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: September 2020 (@C0U)   Futures Price: 3242  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 1  11,268.75   10'6   225'3s  1000   0'1s   0'0  6.25  0
 38  8,268.75   10'6   165'3s  1600   0'1s   0'0  6.25  1
 1  7,768.75   10'6   155'3s  1700   0'1s   0'0  6.25  0
 1  7,268.75   10'6   145'3s  1800   0'1s   0'0  6.25  4
 3  6,768.75   10'6   135'3s  1900   0'1s   0'0  6.25  14
 1  6,268.75   10'6   125'3s  2000   0'1s   0'0  6.25  294
 2  5,768.75   10'6   115'3s  2100   0'1s   0'0  6.25  6
 2  5,268.75   10'6   105'3s  2200   0'1s   0'0  6.25  229
 26  4,768.75   10'6   95'3s  2300   0'1s   0'0  6.25  198
 11  4,268.75   10'6   85'3s  2400   0'1s   0'0  6.25  202
 10  4,018.75   10'6   80'3s  2450   0'1s   0'0  6.25  12
 2  3,768.75   10'6   75'3s  2500   0'1s   0'0  6.25  2,976
 0  3,518.75   10'6   70'3s  2550   0'1s   0'0  6.25  266
 155  3,268.75   10'6   65'3s  2600   0'1s   0'0  6.25  723
 0  3,018.75   10'6   60'3s  2650   0'1s   0'0  6.25  181
 100  2,768.75   10'6   55'3s  2700   0'1s   0'0  6.25  3,855
 1  2,518.75   10'6   50'3s  2750   0'1s   0'0  6.25  588
 21  2,268.75   10'6   45'3s  2800   0'1s   0'0  6.25  5,918
 0  2,018.75   10'5   40'3s  2850   0'1s   -0'1  6.25  1,358
 42  1,768.75   10'5   35'3s  2900   0'1s   0'0  6.25  2,717
 163  1,525.00   10'5   30'4s  2950   0'1s   -0'1  6.25  954
 295  1,281.25   10'4   25'5s  3000   0'1s   -0'2  6.25  12,422
 369  987.50   -1'0   19'6s  3050   0'2s   -0'2  12.50  7,295
 5,496  737.50   -1'3   14'6s  3100   0'4s   -0'3  25.00  11,615
 6,014  525.00   -1'2   10'4s  3150   1'0s   -0'4  50.00  7,494
 13,143  331.25   -1'4   6'5s  3200   2'2s   -0'5  112.50  21,425
 8,766  200.00   -1'3   4'0s  3250   4'2s   -0'7  212.50  7,180
 18,654  106.25   -1'3   2'1s  3300   7'4s   -0'6  375.00  16,019
 7,994  62.50   -1'0   1'2s  3350   11'7s   -0'1  593.75  3,399
 16,548  37.50   -0'6   0'6s  3400   16'4s   0'2  825.00  7,380
 4,350  25.00   -0'4   0'4s  3450   20'6s   -9'7  1,037.50  3,795
 21,150  18.75   -0'4   0'3s  3500   25'5s   0'0  1,281.25  11,686
 3,124  18.75   -0'2   0'3s  3550   30'3s   -10'2  1,518.75  2,053
 26,555  6.25   -0'3   0'1s  3600   36'4s   1'2  1,825.00  7,472
 4,435  18.75   0'2   0'3s  3650   40'1s   -10'4  2,006.25  32
 19,702  6.25   -0'1   0'1s  3700   45'0s   -10'5  2,250.00  10,200
 2,237  6.25   0'0   0'1s  3750   49'7s   -10'6  2,493.75  38
 12,532  6.25   0'0   0'1s  3800   54'7s   -10'6  2,743.75  9,978
 2,859  6.25   0'0   0'1s  3850   59'7s   -10'6  2,993.75  15
 9,022  6.25   0'0   0'1s  3900   64'7s   -10'6  3,243.75  2,637
 1,426  6.25   0'0   0'1s  3950   69'7s   -10'6  3,493.75  14
 15,952  6.25   0'0   0'1s  4000   74'7s   -10'6  3,743.75  3,234
 381  6.25   0'0   0'1s  4050   79'7s   -10'6  3,993.75  20
 3,644  6.25   0'0   0'1s  4100   84'7s   -10'6  4,243.75  293
 523  6.25   0'0   0'1s  4150   89'7s   -10'6  4,493.75  53
 7,402  6.25   0'0   0'1s  4200   94'7s   -10'6  4,743.75  636
 259  6.25   0'0   0'1s  4250   99'7s   -10'6  4,993.75  0
 3,447  6.25   0'0   0'1s  4300   104'7s   -10'6  5,243.75  162
 24  6.25   0'0   0'1s  4350   109'7s   -10'6  5,493.75  1
 2,996  6.25   0'0   0'1s  4400   114'7s   -10'6  5,743.75  133
 3,205  6.25   0'0   0'1s  4500   124'7s   -10'6  6,243.75  20
 1,372  6.25   0'0   0'1s  4600   134'7s   -10'6  6,743.75  102
 1,082  6.25   0'0   0'1s  4700   144'7s   -10'6  7,243.75  1
 1,705  6.25   0'0   0'1s  4800   154'7s   -10'6  7,743.75  20
 1,068  6.25   0'0   0'1s  4900   164'7s   -10'6  8,243.75  13
 7,140  6.25   0'0   0'1s  5000   174'7s   -10'6  8,743.75  365
 236  6.25   0'0   0'1s  5100   184'7s   -10'6  9,243.75  9
 124  6.25   0'0   0'1s  5200   194'7s   -10'6  9,743.75  2
 274  6.25   0'0   0'1s  5300   204'7s   -10'6  10,243.75  2
 174  6.25   0'0   0'1s  5400   214'7s   -10'6  10,743.75  2
 305  6.25   0'0   0'1s  5500   224'7s   -10'6  11,243.75  3
 254  6.25   0'0   0'1s  5600   234'7s   -10'6  11,743.75  11
 60  6.25   0'0   0'1s  5700   244'7s   -10'6  12,243.75  5
 96  6.25   0'0   0'1s  5800   254'7s   -10'6  12,743.75  0
 101  6.25   0'0   0'1s  5900   264'7s   -10'6  13,243.75  1
 214  6.25   0'0   0'1s  6000   274'7s   -10'6  13,743.75  2
 95  6.25   0'0   0'1s  6100   284'7s   -10'6  14,243.75  1
 278  6.25   0'0   0'1s  6200   294'7s   -10'6  14,743.75  2
 250  6.25   0'0   0'1s  6300   304'7s   -10'6  15,243.75  0
 80  6.25   0'0   0'1s  6400   314'7s   -10'6  15,743.75  126
 30  6.25   0'0   0'1s  6500   324'7s   -10'6  16,243.75  0
 0  6.25   0'0   0'1s  6600   334'7s   -10'6  16,743.75  1
 291  6.25   0'0   0'1s  7000   374'7s   -10'6  18,743.75  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