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: July 2020 (@C0N)   Futures Price: 3324s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  6,568.75   2'2   131'3s  2000   0'1s   0'0  6.25  58
 0  6,068.75   2'2   121'3s  2100   0'1s   0'0  6.25  55
 0  5,568.75   2'2   111'3s  2200   0'1s   0'0  6.25  226
 0  5,068.75   2'2   101'3s  2300   0'1s   0'0  6.25  170
 0  4,568.75   2'2   91'3s  2400   0'1s   0'0  6.25  182
 0  4,318.75   2'2   86'3s  2450   0'1s   0'0  6.25  444
 1  4,068.75   2'2   81'3s  2500   0'1s   0'0  6.25  4,130
 0  3,818.75   2'2   76'3s  2550   0'1s   0'0  6.25  255
 2  3,568.75   2'2   71'3s  2600   0'1s   0'0  6.25  403
 2  3,318.75   2'2   66'3s  2650   0'1s   0'0  6.25  2,265
 0  3,068.75   2'1   61'3s  2700   0'1s   -0'1  6.25  1,641
 2  2,818.75   2'1   56'3s  2750   0'1s   -0'1  6.25  1,611
 155  2,568.75   2'1   51'3s  2800   0'1s   -0'1  6.25  2,680
 100  2,318.75   2'0   46'3s  2850   0'1s   -0'2  6.25  1,009
 223  2,075.00   2'0   41'4s  2900   0'2s   -0'2  12.50  5,481
 26  1,831.25   2'0   36'5s  2950   0'3s   -0'2  18.75  2,819
 252  1,587.50   2'0   31'6s  3000   0'4s   -0'2  25.00  14,595
 272  1,350.00   2'0   27'0s  3050   0'6s   -0'2  37.50  5,179
 3,744  1,118.75   1'7   22'3s  3100   1'1s   -0'3  56.25  15,203
 3,442  900.00   1'6   18'0s  3150   1'6s   -0'4  87.50  7,815
 14,988  693.75   1'3   13'7s  3200   2'5s   -0'7  131.25  17,895
 11,938  525.00   1'2   10'4s  3250   4'2s   -1'0  212.50  9,084
 15,761  381.25   0'7   7'5s  3300   6'3s   -1'3  318.75  11,820
 6,334  275.00   0'5   5'4s  3350   9'2s   -1'5  462.50  1,897
 12,542  193.75   0'3   3'7s  3400   12'5s   -1'7  631.25  6,461
 6,034  137.50   0'2   2'6s  3450   16'4s   -2'0  825.00  2,727
 12,184  100.00   0'1   2'0s  3500   20'6s   -2'1  1,037.50  11,650
 2,678  68.75   -0'1   1'3s  3550   25'1s   -2'3  1,256.25  587
 14,126  56.25   0'0   1'1s  3600   29'7s   -2'2  1,493.75  7,656
 2,299  43.75   0'0   0'7s  3650   34'5s   -2'2  1,731.25  1,303
 8,050  37.50   0'0   0'6s  3700   39'4s   -2'2  1,975.00  7,158
 1,134  31.25   0'0   0'5s  3750   44'3s   -2'2  2,218.75  12
 11,920  25.00   0'0   0'4s  3800   49'2s   -2'2  2,462.50  10,598
 1,288  18.75   0'0   0'3s  3850   54'1s   -2'2  2,706.25  11
 14,520  18.75   0'0   0'3s  3900   59'1s   -2'2  2,956.25  4,674
 464  12.50   -0'1   0'2s  3950   64'0s   -2'3  3,200.00  394
 16,749  12.50   0'0   0'2s  4000   69'0s   -2'2  3,450.00  4,536
 834  12.50   0'0   0'2s  4050   74'0s   -2'2  3,700.00  40
 10,998  6.25   -0'1   0'1s  4100   78'7s   -2'3  3,943.75  5,044
 615  6.25   -0'1   0'1s  4150   83'7s   -2'3  4,193.75  1
 9,068  6.25   0'0   0'1s  4200   88'7s   -2'2  4,443.75  1,064
 711  6.25   0'0   0'1s  4250   93'7s   -2'2  4,693.75  0
 5,782  6.25   0'0   0'1s  4300   98'7s   -2'2  4,943.75  675
 337  6.25   0'0   0'1s  4350   103'7s   -2'2  5,193.75  0
 3,556  6.25   0'0   0'1s  4400   108'7s   -2'2  5,443.75  473
 5,277  6.25   0'0   0'1s  4500   118'7s   -2'2  5,943.75  1,611
 2,189  6.25   0'0   0'1s  4600   128'7s   -2'2  6,443.75  631
 1,798  6.25   0'0   0'1s  4700   138'7s   -2'2  6,943.75  134
 1,430  6.25   0'0   0'1s  4800   148'7s   -2'2  7,443.75  305
 1,298  6.25   0'0   0'1s  4900   158'7s   -2'2  7,943.75  10
 5,101  6.25   0'0   0'1s  5000   168'7s   -2'2  8,443.75  28
 700  6.25   0'0   0'1s  5100   178'7s   -2'2  8,943.75  9
 1,611  6.25   0'0   0'1s  5200   188'7s   -2'2  9,443.75  8
 687  6.25   0'0   0'1s  5300   198'7s   -2'2  9,943.75  3
 440  6.25   0'0   0'1s  5400   208'7s   -2'2  10,443.75  1
 1,562  6.25   0'0   0'1s  5500   218'7s   -2'2  10,943.75  9
 974  6.25   0'0   0'1s  5600   228'7s   -2'2  11,443.75  1
 504  6.25   0'0   0'1s  5700   238'7s   -2'2  11,943.75  4
 276  6.25   0'0   0'1s  5800   248'7s   -2'2  12,443.75  1
 104  6.25   0'0   0'1s  5900   258'7s   -2'2  12,943.75  11
 622  6.25   0'0   0'1s  6000   268'7s   -2'2  13,443.75  2
 1  6.25   0'0   0'1s  6100   278'7s   -2'2  13,943.75  1
 59  6.25   0'0   0'1s  6200   288'7s   -2'2  14,443.75  0
 10  6.25   0'0   0'1s  6300   298'7s   -2'2  14,943.75  0
 221  6.25   0'0   0'1s  6500   318'7s   -2'2  15,943.75  0
 5  6.25   0'0   0'1s  6600   328'7s   -2'2  16,443.75  0
 53  6.25   0'0   0'1s  6900   358'7s   -2'2  17,943.75  0
 3  6.25   0'0   0'1s  7000   368'7s   -2'2  18,443.75  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