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 2020 (@C0Z)   Futures Price: 3974s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 230  11,431.25   0'0   228'5s  1700   0'1s   0'0  6.25  0
 0  10,931.25   0'0   218'5s  1800   0'1s   0'0  6.25  82
 2  9,931.25   0'0   198'5s  2000   0'1s   0'0  6.25  1,326
 0  9,431.25   0'0   188'5s  2100   0'1s   0'0  6.25  277
 0  8,931.25   0'0   178'5s  2200   0'1s   0'0  6.25  513
 0  8,431.25   0'0   168'5s  2300   0'1s   0'0  6.25  1,210
 0  7,931.25   0'0   158'5s  2400   0'1s   0'0  6.25  1,593
 3  7,431.25   0'0   148'5s  2500   0'1s   0'0  6.25  8,189
 127  6,931.25   0'0   138'5s  2600   0'1s   0'0  6.25  1,916
 0  6,681.25   0'0   133'5s  2650   0'1s   0'0  6.25  52
 240  6,431.25   0'0   128'5s  2700   0'1s   0'0  6.25  4,829
 0  5,931.25   0'0   118'5s  2800   0'1s   0'0  6.25  7,583
 0  5,681.25   0'0   113'5s  2850   0'1s   0'0  6.25  563
 41  5,431.25   0'0   108'5s  2900   0'1s   0'0  6.25  6,476
 0  5,181.25   0'0   103'5s  2950   0'1s   0'0  6.25  339
 907  4,931.25   -0'1   98'5s  3000   0'1s   -0'1  6.25  21,698
 0  4,681.25   -0'1   93'5s  3050   0'1s   -0'1  6.25  459
 1,499  4,431.25   -0'1   88'5s  3100   0'1s   -0'1  6.25  12,173
 0  4,181.25   -0'1   83'5s  3150   0'1s   -0'1  6.25  1,291
 2,072  3,931.25   -0'1   78'5s  3200   0'1s   -0'1  6.25  18,641
 41  3,687.50   -0'1   73'6s  3250   0'2s   -0'1  12.50  2,147
 17,206  3,437.50   -0'1   68'6s  3300   0'2s   -0'1  12.50  25,755
 18  3,187.50   -0'1   63'6s  3350   0'2s   -0'1  12.50  2,353
 10,881  2,943.75   -0'1   58'7s  3400   0'3s   -0'1  18.75  20,767
 612  2,700.00   -0'1   54'0s  3450   0'4s   -0'1  25.00  4,332
 11,496  2,456.25   -0'1   49'1s  3500   0'5s   -0'1  31.25  16,905
 1,346  2,218.75   0'0   44'3s  3550   0'7s   0'0  43.75  5,338
 15,632  1,981.25   0'0   39'5s  3600   1'1s   0'0  56.25  17,789
 2,802  1,750.00   -0'1   35'0s  3650   1'4s   -0'1  75.00  8,528
 19,110  1,531.25   0'0   30'5s  3700   2'1s   0'0  106.25  21,283
 4,702  1,318.75   0'0   26'3s  3750   2'7s   0'0  143.75  4,530
 14,732  1,125.00   0'1   22'4s  3800   4'0s   0'1  200.00  15,645
 2,412  950.00   0'2   19'0s  3850   5'4s   0'2  275.00  5,506
 15,512  793.75   0'3   15'7s  3900   7'3s   0'3  368.75  14,742
 3,029  650.00   0'3   13'0s  3950   9'4s   0'3  475.00  5,093
 23,890  525.00   0'4   10'4s  4000   12'0s   0'4  600.00  21,440
 4,868  418.75   0'4   8'3s  4050   14'7s   0'4  743.75  7,342
 19,452  331.25   0'4   6'5s  4100   18'1s   0'4  906.25  9,716
 5,442  262.50   0'4   5'2s  4150   21'6s   0'4  1,087.50  3,109
 21,889  206.25   0'4   4'1s  4200   25'5s   0'4  1,281.25  4,064
 6,361  156.25   0'3   3'1s  4250   29'5s   0'3  1,481.25  786
 16,914  118.75   0'3   2'3s  4300   33'7s   0'3  1,693.75  710
 3,750  93.75   0'3   1'7s  4350   38'3s   0'3  1,918.75  40
 13,605  68.75   0'2   1'3s  4400   42'7s   0'2  2,143.75  902
 3,848  56.25   0'2   1'1s  4450   47'5s   0'2  2,381.25  0
 18,401  43.75   0'1   0'7s  4500   52'3s   0'1  2,618.75  488
 2,022  31.25   0'0   0'5s  4550   57'1s   0'0  2,856.25  1
 8,087  25.00   0'0   0'4s  4600   62'0s   0'0  3,100.00  480
 1,360  18.75   0'0   0'3s  4650   66'7s   0'0  3,343.75  1
 5,146  18.75   0'0   0'3s  4700   71'7s   0'0  3,593.75  346
 369  18.75   0'1   0'3s  4750   76'7s   0'1  3,843.75  0
 2,669  12.50   0'0   0'2s  4800   81'6s   0'0  4,087.50  315
 138  12.50   0'0   0'2s  4850   86'6s   0'0  4,337.50  0
 829  12.50   0'1   0'2s  4900   91'6s   0'1  4,587.50  24
 4,133  6.25   0'0   0'1s  5000   101'5s   0'0  5,081.25  627
 30  6.25   0'0   0'1s  5050   106'5s   0'0  5,331.25  0
 964  6.25   0'0   0'1s  5100   111'5s   0'0  5,581.25  73
 1,120  6.25   0'0   0'1s  5200   121'5s   0'0  6,081.25  15
 776  6.25   0'0   0'1s  5300   131'5s   0'0  6,581.25  0
 667  6.25   0'0   0'1s  5400   141'5s   0'0  7,081.25  0
 2,434  6.25   0'0   0'1s  5500   151'5s   0'0  7,581.25  723
 285  6.25   0'0   0'1s  5600   161'5s   0'0  8,081.25  16
 95  6.25   0'0   0'1s  5700   171'5s   0'0  8,581.25  15
 181  6.25   0'0   0'1s  5800   181'5s   0'0  9,081.25  2
 98  6.25   0'0   0'1s  5900   191'5s   0'0  9,581.25  0
 5,756  6.25   0'0   0'1s  6000   201'5s   0'0  10,081.25  501
 359  6.25   0'0   0'1s  6100   211'5s   0'0  10,581.25  0
 1,068  6.25   0'0   0'1s  6200   221'5s   0'0  11,081.25  0
 437  6.25   0'0   0'1s  6300   231'5s   0'0  11,581.25  0
 81  6.25   0'0   0'1s  6500   251'5s   0'0  12,581.25  0
 30  6.25   0'0   0'1s  6600   261'5s   0'0  13,081.25  0
 70  6.25   0'0   0'1s  6700   271'5s   0'0  13,581.25  0
 407  6.25   0'0   0'1s  6800   281'5s   0'0  14,081.25  0
 20  6.25   0'0   0'1s  7000   301'5s   0'0  15,081.25  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