Weather Options Futures Markets Quotes Charts Portfolio Grain Market News Corn News
 

Commodity Option:
AllOpen Only
Future: September 2019 (@C9U)   Futures Price: 3646  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 250  9,256.25   -6'0   185'1s  1800   0'1s   0'0  6.25  0
 1  6,756.25   -6'0   135'1s  2300   0'1s   0'0  6.25  0
 0  5,256.25   -6'0   105'1s  2600   0'1s   0'0  6.25  23
 0  4,756.25   -6'0   95'1s  2700   0'1s   0'0  6.25  556
 0  4,256.25   -6'0   85'1s  2800   0'1s   0'0  6.25  590
 0  3,756.25   -6'0   75'1s  2900   0'1s   0'0  6.25  319
 0  3,256.25   -6'0   65'1s  3000   0'1s   0'0  6.25  1,344
 1  3,006.25   -6'0   60'1s  3050   0'1s   0'0  6.25  0
 1  2,756.25   -6'0   55'1s  3100   0'1s   0'0  6.25  1,296
 0  2,506.25   -6'0   50'1s  3150   0'1s   0'0  6.25  344
 11  2,256.25   -6'0   45'1s  3200   0'1s   0'0  6.25  1,178
 0  2,006.25   -6'0   40'1s  3250   0'1s   0'0  6.25  303
 41  1,756.25   -6'0   35'1s  3300   0'1s   0'0  6.25  3,077
 15  1,506.25   -6'0   30'1s  3350   0'1s   0'0  6.25  1,776
 187  1,262.50   -5'7   25'2s  3400   0'1s   -0'1  6.25  8,438
 21  1,018.75   -5'7   20'3s  3450   0'2s   -0'1  12.50  4,672
 707  781.25   -5'6   15'5s  3500   0'3s   -0'2  18.75  6,945
 131  556.25   -5'4   11'1s  3550   0'7s   -0'2  43.75  1,752
 6,708  337.50   -0'5   6'6s  3600   2'1s   -0'2  106.25  13,238
 5,484  225.00   0'1   4'4s  3650   4'3s   0'0  218.75  9,815
 15,119  100.00   -0'2   2'0s  3700   7'2s   0'0  362.50  15,798
 6,263  43.75   -0'1   0'7s  3750   11'0s   3'7  550.00  3,696
 10,844  18.75   -0'1   0'3s  3800   15'4s   0'0  775.00  20,213
 3,580  6.25   -0'1   0'1s  3850   19'6s   -0'4  987.50  7,731
 10,249  6.25   0'0   0'1s  3900   25'0s   -0'1  1,250.00  11,635
 4,213  6.25   -0'1   0'1s  3950   30'1s   5'7  1,506.25  9,250
 23,718  6.25   0'0   0'1s  4000   34'6s   -0'3  1,737.50  18,929
 4,705  6.25   0'0   0'1s  4050   39'3s   -0'6  1,968.75  8,345
 20,492  6.25   0'0   0'1s  4100   44'4s   -0'5  2,225.00  19,136
 5,394  6.25   0'0   0'1s  4150   47'2s   -2'7  2,362.50  7,169
 31,936  6.25   0'0   0'1s  4200   52'6s   -2'3  2,637.50  13,385
 7,811  6.25   0'0   0'1s  4250   60'1s   6'0  3,006.25  2,719
 20,436  6.25   0'0   0'1s  4300   62'7s   -2'2  3,143.75  11,779
 6,948  6.25   0'0   0'1s  4350   70'1s   6'0  3,506.25  1,880
 23,306  6.25   0'0   0'1s  4400   72'7s   -2'2  3,643.75  5,163
 6,978  6.25   0'0   0'1s  4450   80'1s   6'0  4,006.25  1,386
 40,962  6.25   0'0   0'1s  4500   82'4s   -2'5  4,125.00  5,547
 7,728  6.25   0'0   0'1s  4550   90'1s   6'0  4,506.25  2,487
 14,230  6.25   0'0   0'1s  4600   95'1s   6'0  4,756.25  1,109
 5,674  6.25   0'0   0'1s  4650   100'1s   6'0  5,006.25  765
 12,379  6.25   0'0   0'1s  4700   105'1s   6'0  5,256.25  244
 4,692  6.25   0'0   0'1s  4750   110'1s   6'0  5,506.25  62
 15,910  6.25   0'0   0'1s  4800   115'1s   6'0  5,756.25  166
 2,577  6.25   0'0   0'1s  4850   120'1s   6'0  6,006.25  56
 5,666  6.25   0'0   0'1s  4900   125'1s   6'0  6,256.25  138
 2,260  6.25   0'0   0'1s  4950   130'1s   6'0  6,506.25  50
 26,526  6.25   0'0   0'1s  5000   130'2s   -4'7  6,512.50  131
 2,459  6.25   0'0   0'1s  5050   140'1s   6'0  7,006.25  4
 5,419  6.25   0'0   0'1s  5100   145'1s   6'0  7,256.25  33
 1,234  6.25   0'0   0'1s  5150   150'1s   6'0  7,506.25  3
 7,096  6.25   0'0   0'1s  5200   155'1s   6'0  7,756.25  0
 2,286  6.25   0'0   0'1s  5250   160'1s   6'0  8,006.25  2
 2,696  6.25   0'0   0'1s  5300   165'1s   6'0  8,256.25  2
 517  6.25   0'0   0'1s  5350   170'1s   6'0  8,506.25  1
 2,263  6.25   0'0   0'1s  5400   175'1s   6'0  8,756.25  5
 650  6.25   0'0   0'1s  5450   180'1s   6'0  9,006.25  2
 8,146  6.25   0'0   0'1s  5500   185'1s   6'0  9,256.25  5
 1,922  6.25   0'0   0'1s  5550   190'1s   6'0  9,506.25  3
 1,329  6.25   0'0   0'1s  5600   195'1s   6'0  9,756.25  1
 141  6.25   0'0   0'1s  5650   200'1s   6'0  10,006.25  1
 1,639  6.25   0'0   0'1s  5700   205'1s   6'0  10,256.25  4
 532  6.25   0'0   0'1s  5750   210'1s   6'0  10,506.25  1
 1,104  6.25   0'0   0'1s  5800   215'1s   6'0  10,756.25  3
 1,146  6.25   0'0   0'1s  5900   225'1s   6'0  11,256.25  3
 7,009  6.25   0'0   0'1s  6000   235'1s   6'0  11,756.25  1
 4,514  6.25   0'0   0'1s  6100   245'1s   6'0  12,256.25  2
 528  6.25   0'0   0'1s  6200   255'1s   6'0  12,756.25  1
 1,051  6.25   0'0   0'1s  6300   265'1s   6'0  13,256.25  3
 1,482  6.25   0'0   0'1s  6400   275'1s   6'0  13,756.25  0
 1,816  6.25   0'0   0'1s  6500   285'1s   6'0  14,256.25  0
 421  6.25   0'0   0'1s  6600   295'1s   6'0  14,756.25  0
 952  6.25   0'0   0'1s  6700   305'1s   6'0  15,256.25  0
 498  6.25   0'0   0'1s  6800   315'1s   6'0  15,756.25  0
 669  6.25   0'0   0'1s  6900   325'1s   6'0  16,256.25  0


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN