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: 3980  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 250  9,887.50   17'4   197'6s  2000   0'1s   0'0  6.25  0
 0  9,387.50   17'4   187'6s  2100   0'1s   0'0  6.25  1
 0  8,387.50   17'4   167'6s  2300   0'1s   0'0  6.25  100
 5  7,387.50   17'4   147'6s  2500   0'1s   0'0  6.25  0
 0  6,887.50   17'4   137'6s  2600   0'1s   0'0  6.25  8
 0  6,387.50   17'4   127'6s  2700   0'1s   0'0  6.25  45
 0  6,137.50   17'4   122'6s  2750   0'1s   0'0  6.25  10
 0  5,887.50   17'4   117'6s  2800   0'1s   0'0  6.25  497
 0  5,637.50   17'4   112'6s  2850   0'1s   0'0  6.25  344
 2  5,387.50   17'4   107'6s  2900   0'1s   0'0  6.25  975
 0  5,137.50   17'4   102'6s  2950   0'1s   0'0  6.25  413
 41  4,887.50   17'4   97'6s  3000   0'1s   0'0  6.25  2,354
 0  4,637.50   17'4   92'6s  3050   0'1s   0'0  6.25  215
 16  4,387.50   17'4   87'6s  3100   0'1s   0'0  6.25  1,585
 0  4,137.50   17'4   82'6s  3150   0'1s   0'0  6.25  1,195
 201  3,887.50   17'3   77'6s  3200   0'1s   0'0  6.25  20,833
 14  3,637.50   17'3   72'6s  3250   0'1s   0'0  6.25  4,657
 1,215  3,387.50   17'3   67'6s  3300   0'1s   0'0  6.25  18,348
 32  3,143.75   17'3   62'7s  3350   0'1s   0'0  6.25  3,741
 166  2,893.75   17'3   57'7s  3400   0'2s   0'0  12.50  14,743
 85  2,650.00   17'4   53'0s  3450   0'2s   -0'1  12.50  3,595
 1,063  2,406.25   17'2   48'1s  3500   0'3s   -0'1  18.75  21,711
 842  2,168.75   17'0   43'3s  3550   0'4s   -0'1  25.00  3,795
 6,865  1,875.00   -1'1   37'4s  3600   0'5s   -0'2  31.25  21,781
 2,538  1,600.00   -2'1   32'0s  3650   0'7s   -0'4  43.75  8,843
 12,733  1,437.50   -1'0   28'6s  3700   1'3s   -0'5  68.75  23,440
 4,183  1,212.50   -1'2   24'2s  3750   2'3s   -0'3  118.75  10,878
 25,056  1,018.75   -1'2   20'3s  3800   2'7s   -1'0  143.75  32,465
 4,383  843.75   -1'2   16'7s  3850   4'5s   -0'6  231.25  5,584
 24,878  662.50   -1'7   13'2s  3900   6'1s   -1'2  306.25  22,578
 8,575  543.75   -1'5   10'7s  3950   8'5s   -1'1  431.25  2,454
 48,656  437.50   -1'4   8'6s  4000   11'1s   -1'3  556.25  27,294
 3,881  343.75   -1'4   6'7s  4050   15'0s   -0'5  750.00  94
 23,069  281.25   -1'2   5'5s  4100   18'6s   -0'3  937.50  13,145
 4,430  243.75   -0'6   4'7s  4150   22'7s   -13'3  1,143.75  80
 46,229  187.50   -0'7   3'6s  4200   26'3s   -0'4  1,318.75  17,696
 7,635  143.75   -1'0   2'7s  4250   31'0s   -14'6  1,550.00  120
 26,041  118.75   -0'7   2'3s  4300   35'2s   -0'2  1,762.50  17,541
 1,780  100.00   -0'6   2'0s  4350   40'0s   -15'5  2,000.00  8
 25,276  81.25   -0'6   1'5s  4400   44'3s   -0'1  2,218.75  7,827
 1,200  68.75   -0'5   1'3s  4450   49'1s   -16'2  2,456.25  9
 43,110  62.50   -0'4   1'2s  4500   54'6s   0'7  2,737.50  8,703
 394  93.75   0'2   1'7s  4550   58'6s   -16'4  2,937.50  16
 20,899  56.25   -0'3   1'1s  4600   63'5s   -16'4  3,181.25  7,189
 633  68.75   0'0   1'3s  4650   68'4s   -16'5  3,425.00  50
 10,437  37.50   -0'4   0'6s  4700   73'3s   -16'6  3,668.75  1,048
 201  50.00   -0'1   1'0s  4750   78'2s   -16'6  3,912.50  50
 23,531  37.50   -0'2   0'6s  4800   83'1s   -16'7  4,156.25  5,868
 415  43.75   0'4   0'7s  4850   88'1s   -16'7  4,406.25  2
 8,315  31.25   -0'2   0'5s  4900   93'0s   -17'0  4,650.00  316
 56,276  25.00   -0'2   0'4s  5000   102'7s   -17'0  5,143.75  2,943
 6,827  25.00   -0'1   0'4s  5100   112'6s   -17'1  5,637.50  466
 9,287  25.00   0'0   0'4s  5200   122'5s   -17'1  6,131.25  67
 6,577  25.00   0'3   0'4s  5300   132'5s   -17'1  6,631.25  630
 5,514  18.75   0'2   0'3s  5400   142'4s   -17'2  7,125.00  33
 14,091  6.25   -0'2   0'1s  5500   152'4s   -17'2  7,625.00  190
 5,855  18.75   0'2   0'3s  5600   162'3s   -17'3  8,118.75  3
 3,694  12.50   0'1   0'2s  5700   172'3s   -17'3  8,618.75  57
 3,176  12.50   0'1   0'2s  5800   182'3s   -17'3  9,118.75  6
 2,477  12.50   0'1   0'2s  5900   192'3s   -17'3  9,618.75  87
 21,563  12.50   0'1   0'2s  6000   202'2s   -17'4  10,112.50  33
 1,868  6.25   0'0   0'1s  6100   212'2s   -17'4  10,612.50  11
 1,273  6.25   0'0   0'1s  6200   222'2s   -17'4  11,112.50  0
 6,313  6.25   0'0   0'1s  6300   232'2s   -17'4  11,612.50  0
 629  6.25   0'0   0'1s  6400   242'2s   -17'4  12,112.50  10
 2,346  6.25   0'0   0'1s  6500   252'2s   -17'4  12,612.50  2
 573  6.25   0'0   0'1s  6600   262'2s   -17'4  13,112.50  0
 828  6.25   0'0   0'1s  6700   272'2s   -17'4  13,612.50  0
 518  6.25   0'0   0'1s  6800   282'2s   -17'4  14,112.50  1
 200  6.25   0'0   0'1s  6900   292'2s   -17'4  14,612.50  0
 5,491  6.25   0'0   0'1s  7000   302'2s   -17'4  15,112.50  2
 632  6.25   0'0   0'1s  7200   322'2s   -17'4  16,112.50  2
 1,085  6.25   0'0   0'1s  7400   342'2s   -17'4  17,112.50  2
 976  6.25   0'0   0'1s  7600   362'2s   -17'4  18,112.50  4
 376  6.25   0'0   0'1s  7800   382'2s   -17'4  19,112.50  7
 5,730  6.25   0'0   0'1s  8000   402'2s   -17'4  20,112.50  1
 1,423  6.25   0'0   0'1s  9000   502'2s   -17'4  25,112.50  6
 1,182  6.25   0'0   0'1s  10000   602'2s   -17'4  30,112.50  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