Home
Cash Bids
Contact Us
About Us
Cooking with Black Beans
Blogs and Forums
Calendar
Weather
Futures Markets
Quotes
Options
Markets Page
Portfolio
Charts
Headline News
Commodity Option:
AllOpen Only
Future: December 2019 (@C9Z)   Futures Price: 3730  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 250  8,668.75   -4'0   173'3s  2000   0'1s   0'0  6.25  0
 0  8,168.75   -4'0   163'3s  2100   0'1s   0'0  6.25  1
 0  7,168.75   -4'0   143'3s  2300   0'1s   0'0  6.25  100
 5  6,168.75   -4'0   123'3s  2500   0'1s   0'0  6.25  0
 0  5,668.75   -4'0   113'3s  2600   0'1s   0'0  6.25  8
 0  5,168.75   -4'0   103'3s  2700   0'1s   0'0  6.25  45
 0  4,918.75   -4'0   98'3s  2750   0'1s   0'0  6.25  10
 0  4,668.75   -4'0   93'3s  2800   0'1s   0'0  6.25  498
 0  4,418.75   -4'0   88'3s  2850   0'1s   0'0  6.25  344
 2  4,168.75   -4'0   83'3s  2900   0'1s   0'0  6.25  975
 0  3,918.75   -4'0   78'3s  2950   0'1s   0'0  6.25  413
 42  3,668.75   -4'0   73'3s  3000   0'1s   0'0  6.25  2,354
 0  3,418.75   -4'0   68'3s  3050   0'1s   0'0  6.25  215
 16  3,168.75   -4'0   63'3s  3100   0'1s   0'0  6.25  1,585
 0  2,918.75   -4'0   58'3s  3150   0'1s   0'0  6.25  1,195
 200  2,668.75   -4'0   53'3s  3200   0'1s   0'0  6.25  20,833
 63  2,418.75   -4'0   48'3s  3250   0'1s   0'0  6.25  4,639
 541  2,168.75   -4'0   43'3s  3300   0'1s   0'0  6.25  19,808
 32  1,918.75   -4'0   38'3s  3350   0'1s   0'0  6.25  3,682
 163  1,668.75   -4'0   33'3s  3400   0'1s   0'0  6.25  14,864
 93  1,418.75   -4'0   28'3s  3450   0'1s   0'0  6.25  3,835
 1,076  1,175.00   -4'0   23'4s  3500   0'2s   0'0  12.50  17,529
 843  931.25   -4'1   18'5s  3550   0'3s   -0'1  18.75  5,696
 6,378  675.00   -0'3   13'4s  3600   0'4s   -0'1  25.00  24,341
 2,483  475.00   -4'0   9'4s  3650   1'1s   -0'1  56.25  12,638
 12,491  287.50   -0'2   5'6s  3700   2'4s   -0'2  125.00  25,136
 10,733  168.75   0'0   3'3s  3750   4'7s   -0'2  243.75  11,632
 30,378  87.50   0'0   1'6s  3800   8'0s   -0'4  400.00  33,155
 9,503  43.75   0'0   0'7s  3850   12'2s   -0'3  612.50  14,061
 27,963  25.00   0'0   0'4s  3900   17'2s   2'6  862.50  26,786
 14,863  18.75   0'1   0'3s  3950   22'0s   3'1  1,100.00  3,361
 48,297  12.50   0'0   0'2s  4000   27'0s   0'0  1,350.00  25,365
 7,520  12.50   -0'3   0'2s  4050   31'7s   3'4  1,593.75  208
 24,231  6.25   -0'2   0'1s  4100   36'6s   -0'1  1,837.50  12,349
 6,074  6.25   -0'2   0'1s  4150   41'7s   3'7  2,093.75  161
 42,822  6.25   0'0   0'1s  4200   47'1s   0'2  2,356.25  16,932
 7,392  6.25   -0'2   0'1s  4250   51'7s   0'0  2,593.75  182
 24,268  6.25   -0'1   0'1s  4300   57'2s   0'3  2,862.50  17,317
 1,590  6.25   0'0   0'1s  4350   61'7s   4'0  3,093.75  20
 25,290  6.25   0'0   0'1s  4400   66'7s   4'0  3,343.75  7,441
 1,178  6.25   0'0   0'1s  4450   71'7s   4'0  3,593.75  28
 43,676  6.25   0'0   0'1s  4500   76'7s   4'0  3,843.75  8,632
 415  6.25   0'0   0'1s  4550   81'7s   4'0  4,093.75  21
 19,825  6.25   0'0   0'1s  4600   86'7s   4'0  4,343.75  6,597
 876  6.25   0'0   0'1s  4650   91'7s   4'0  4,593.75  62
 10,245  6.25   0'0   0'1s  4700   96'7s   4'0  4,843.75  750
 257  6.25   0'0   0'1s  4750   101'7s   4'0  5,093.75  70
 23,494  6.25   0'0   0'1s  4800   106'7s   4'0  5,343.75  2,289
 726  6.25   0'0   0'1s  4850   111'7s   4'0  5,593.75  2
 8,451  6.25   0'0   0'1s  4900   116'7s   4'0  5,843.75  302
 56,218  6.25   0'0   0'1s  5000   126'7s   4'0  6,343.75  718
 6,971  6.25   0'0   0'1s  5100   136'7s   4'0  6,843.75  151
 8,530  6.25   0'0   0'1s  5200   146'7s   4'0  7,343.75  66
 6,893  6.25   0'0   0'1s  5300   156'7s   4'0  7,843.75  625
 5,479  6.25   0'0   0'1s  5400   166'7s   4'0  8,343.75  23
 14,142  6.25   0'0   0'1s  5500   176'7s   4'0  8,843.75  99
 5,838  6.25   0'0   0'1s  5600   186'7s   4'0  9,343.75  3
 3,787  6.25   0'0   0'1s  5700   196'7s   4'0  9,843.75  57
 3,174  6.25   0'0   0'1s  5800   206'7s   4'0  10,343.75  39
 2,477  6.25   0'0   0'1s  5900   216'7s   4'1  10,843.75  87
 21,547  6.25   0'0   0'1s  6000   226'7s   4'1  11,343.75  33
 1,868  6.25   0'0   0'1s  6100   236'7s   4'1  11,843.75  11
 1,273  6.25   0'0   0'1s  6200   246'7s   4'1  12,343.75  0
 6,313  6.25   0'0   0'1s  6300   256'7s   4'1  12,843.75  0
 629  6.25   0'0   0'1s  6400   266'7s   4'1  13,343.75  10
 2,346  6.25   0'0   0'1s  6500   276'6s   4'0  13,837.50  2
 573  6.25   0'0   0'1s  6600   286'6s   4'0  14,337.50  0
 828  6.25   0'0   0'1s  6700   296'6s   4'0  14,837.50  0
 518  6.25   0'0   0'1s  6800   306'6s   4'0  15,337.50  1
 200  6.25   0'0   0'1s  6900   316'6s   4'0  15,837.50  0
 5,491  6.25   0'0   0'1s  7000   326'6s   4'0  16,337.50  2
 632  6.25   0'0   0'1s  7200   346'6s   4'0  17,337.50  2
 1,085  6.25   0'0   0'1s  7400   366'6s   4'0  18,337.50  2
 976  6.25   0'0   0'1s  7600   386'6s   4'0  19,337.50  4
 376  6.25   0'0   0'1s  7800   406'6s   4'0  20,337.50  7
 5,730  6.25   0'0   0'1s  8000   426'6s   4'0  21,337.50  1
 1,423  6.25   0'0   0'1s  9000   526'6s   4'0  26,337.50  6
 1,251  6.25   0'0   0'1s  10000   626'6s   4'0  31,337.50  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