Commodity Option:
AllOpen Only
Future: March 2021 (@C1H)   Futures Price: 5306s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  18,081.25   -2'6   361'5s  1700   0'1s   0'0  6.25  0
 1  17,081.25   -2'6   341'5s  1900   0'1s   0'0  6.25  62
 160  16,581.25   -2'6   331'5s  2000   0'1s   0'0  6.25  0
 0  15,581.25   -2'6   311'5s  2200   0'1s   0'0  6.25  284
 0  14,581.25   -2'6   291'5s  2400   0'1s   0'0  6.25  1
 0  14,081.25   -2'6   281'5s  2500   0'1s   0'0  6.25  257
 0  13,581.25   -2'6   271'5s  2600   0'1s   0'0  6.25  478
 0  13,081.25   -2'6   261'5s  2700   0'1s   0'0  6.25  451
 0  12,581.25   -2'6   251'5s  2800   0'1s   0'0  6.25  1,268
 4  12,081.25   -2'6   241'5s  2900   0'1s   0'0  6.25  1,044
 16  11,581.25   -2'6   231'5s  3000   0'1s   0'0  6.25  4,698
 39  11,081.25   -2'6   221'5s  3100   0'1s   0'0  6.25  2,918
 0  10,831.25   -2'6   216'5s  3150   0'1s   0'0  6.25  101
 187  10,581.25   -2'6   211'5s  3200   0'1s   0'0  6.25  5,933
 8  10,331.25   -2'6   206'5s  3250   0'1s   0'0  6.25  176
 429  10,081.25   -2'6   201'5s  3300   0'1s   0'0  6.25  4,620
 1  9,831.25   -2'6   196'5s  3350   0'1s   0'0  6.25  153
 1,524  9,581.25   -2'6   191'5s  3400   0'1s   0'0  6.25  8,789
 0  9,331.25   -2'6   186'5s  3450   0'1s   0'0  6.25  72
 3,528  9,081.25   -2'6   181'5s  3500   0'1s   0'0  6.25  9,530
 1  8,831.25   -2'6   176'5s  3550   0'1s   0'0  6.25  368
 2,762  8,581.25   -2'6   171'5s  3600   0'1s   0'0  6.25  9,366
 8  8,331.25   -2'6   166'5s  3650   0'1s   0'0  6.25  1,099
 7,077  8,081.25   -2'6   161'5s  3700   0'1s   0'0  6.25  12,601
 0  7,831.25   -2'6   156'5s  3750   0'1s   0'0  6.25  941
 9,614  7,581.25   -2'6   151'5s  3800   0'1s   0'0  6.25  17,261
 34  7,331.25   -2'6   146'5s  3850   0'1s   0'0  6.25  694
 5,808  7,081.25   -2'6   141'5s  3900   0'1s   0'0  6.25  11,057
 16  6,831.25   -2'6   136'5s  3950   0'1s   0'0  6.25  2,714
 11,901  6,581.25   -2'6   131'5s  4000   0'1s   0'0  6.25  12,914
 210  6,331.25   -2'6   126'5s  4050   0'1s   0'0  6.25  2,725
 8,481  6,081.25   -2'6   121'5s  4100   0'1s   0'0  6.25  7,138
 693  5,831.25   -2'6   116'5s  4150   0'1s   0'0  6.25  2,381
 16,910  5,587.50   -2'5   111'6s  4200   0'2s   0'0  12.50  10,373
 3,058  5,337.50   -2'6   106'6s  4250   0'2s   0'0  12.50  4,844
 13,899  5,087.50   -2'7   101'6s  4300   0'2s   -0'1  12.50  7,354
 1,720  4,837.50   -2'7   96'6s  4350   0'2s   -0'1  12.50  3,108
 8,467  4,587.50   -2'7   91'6s  4400   0'2s   -0'1  12.50  4,815
 1,246  4,343.75   -2'7   86'7s  4450   0'3s   -0'1  18.75  2,833
 17,717  4,100.00   -2'7   82'0s  4500   0'4s   -0'1  25.00  10,037
 1,396  3,856.25   -2'7   77'1s  4550   0'5s   -0'1  31.25  1,126
 10,875  3,618.75   -2'7   72'3s  4600   0'7s   -0'1  43.75  5,426
 2,987  3,381.25   -2'7   67'5s  4650   1'1s   -0'1  56.25  5,440
 8,949  3,150.00   -2'7   63'0s  4700   1'4s   -0'1  75.00  6,389
 1,719  2,925.00   -2'7   58'4s  4750   2'0s   -0'1  100.00  3,197
 10,744  2,712.50   -2'6   54'2s  4800   2'6s   0'0  137.50  6,142
 2,448  2,500.00   -2'6   50'0s  4850   3'4s   0'0  175.00  3,084
 8,887  2,300.00   -2'5   46'0s  4900   4'4s   0'1  225.00  8,083
 3,962  2,112.50   -2'4   42'2s  4950   5'6s   0'2  287.50  3,562
 29,914  1,937.50   -2'4   38'6s  5000   7'2s   0'2  362.50  11,448
 1,344  1,768.75   -2'4   35'3s  5050   8'7s   0'2  443.75  1,080
 5,090  1,612.50   -2'4   32'2s  5100   10'6s   0'2  537.50  3,363
 2,025  1,475.00   -2'2   29'4s  5150   13'0s   0'4  650.00  623
 7,425  1,337.50   -2'2   26'6s  5200   15'2s   0'4  762.50  2,226
 4,175  1,212.50   -2'2   24'2s  5250   17'6s   0'4  887.50  1,278
 14,693  1,100.00   -2'0   22'0s  5300   20'4s   0'6  1,025.00  2,737
 3,859  993.75   -1'7   19'7s  5350   23'3s   0'7  1,168.75  534
 7,459  900.00   -1'6   18'0s  5400   26'4s   1'0  1,325.00  531
 568  812.50   -1'5   16'2s  5450   29'6s   1'1  1,487.50  101
 14,792  731.25   -1'4   14'5s  5500   33'1s   1'2  1,656.25  328
 528  656.25   -1'3   13'1s  5550   36'5s   1'3  1,831.25  66
 14,582  587.50   -1'2   11'6s  5600   40'2s   1'4  2,012.50  190
 1,869  531.25   -1'1   10'5s  5650   44'1s   1'5  2,206.25  55
 3,969  475.00   -1'0   9'4s  5700   48'0s   1'6  2,400.00  123
 1,059  425.00   -1'0   8'4s  5750   52'0s   1'6  2,600.00  6
 4,045  381.25   -0'7   7'5s  5800   56'1s   1'7  2,806.25  15
 610  343.75   -0'7   6'7s  5850   60'3s   1'7  3,018.75  21
 1,986  306.25   -0'6   6'1s  5900   64'5s   2'0  3,231.25  0
 658  275.00   -0'6   5'4s  5950   69'0s   2'0  3,450.00  9
 6,041  250.00   -0'5   5'0s  6000   73'4s   2'1  3,675.00  10
 396  225.00   -0'4   4'4s  6050   78'0s   2'2  3,900.00  13
 947  206.25   -0'3   4'1s  6100   82'5s   2'3  4,131.25  12
 117  181.25   -0'4   3'5s  6150   87'1s   2'2  4,356.25  0
 693  168.75   -0'2   3'3s  6200   91'7s   2'4  4,593.75  0
 151  150.00   -0'3   3'0s  6250   96'4s   2'4  4,825.00  0
 1,131  137.50   -0'2   2'6s  6300   101'2s   2'4  5,062.50  230
 460  125.00   -0'2   2'4s  6350   106'0s   2'4  5,300.00  0
 490  112.50   -0'2   2'2s  6400   110'6s   2'4  5,537.50  0
 41  106.25   -0'1   2'1s  6450   115'5s   2'5  5,781.25  0
 5,862  93.75   -0'2   1'7s  6500   120'3s   2'4  6,018.75  0
 104  87.50   -0'1   1'6s  6550   125'2s   2'5  6,262.50  0
 389  81.25   -0'1   1'5s  6600   130'1s   2'5  6,506.25  0
 4  75.00   1'4   1'4s  6650   135'0s    6,750.00  0
 259  68.75   -0'1   1'3s  6700   139'7s   2'5  6,993.75  0
 251  56.25   -0'1   1'1s  6800   149'5s   2'5  7,481.25  33
 231  50.00   -0'1   1'0s  6900   159'4s   2'5  7,975.00  50
 45  43.75   0'0   0'7s  7000   169'3s   2'6  8,468.75  61
 11  37.50   0'0   0'6s  7100   179'2s   2'6  8,962.50  0
 5  31.25   0'0   0'5s  7200   189'1s   2'6  9,456.25  25
 10  31.25   0'0   0'5s  7300   199'1s   2'6  9,956.25  0
 104  25.00   0'0   0'4s  7400   209'0s   2'6  10,450.00  0
 10  25.00   0'1   0'4s  7500   219'0s   2'7  10,950.00  0
 10  18.75   0'1   0'3s  7800   248'7s   2'7  12,443.75  0


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Examples given are strictly hypothetical. The information and opinions expressed, do not constitute a solicitation to market commodities or buy or sell futures or options on futures. Trading and/or marketing decisions, any gains or losses thereof, are the sole responsibility of the commodity owner, producer, and or account holder. Market Wise Ag. Services, LLC, its principals,employees assume no liability for use of information contained herein. Reproduction without authorization is forbidden.
Powered By DTN