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 2019 (@C9N)   Futures Price: 3940  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  5,450.00   5'6   109'0s  2800   0'1s   0'0  6.25  328
 1,069  5,162.50   4'2   103'2s  2900   0'1s   0'0  6.25  101
 0  4,700.00   5'6   94'0s  2950   0'1s   0'0  6.25  103
 61  4,450.00   5'6   89'0s  3000   0'1s   0'0  6.25  638
 2  4,200.00   5'6   84'0s  3050   0'1s   0'0  6.25  279
 160  3,950.00   5'6   79'0s  3100   0'1s   0'0  6.25  2,471
 4  3,706.25   5'6   74'1s  3150   0'1s   0'0  6.25  924
 105  3,456.25   5'6   69'1s  3200   0'1s   -0'1  6.25  3,516
 218  3,212.50   5'6   64'2s  3250   0'2s   -0'1  12.50  1,923
 397  2,962.50   5'5   59'2s  3300   0'3s   -0'1  18.75  3,617
 300  2,718.75   5'4   54'3s  3350   0'4s   -0'2  25.00  1,884
 896  2,487.50   5'5   49'6s  3400   0'6s   -0'2  37.50  9,210
 457  2,256.25   5'4   45'1s  3450   1'1s   -0'3  56.25  6,232
 3,868  2,250.00   4'4   45'0s  3500   1'2s   -0'2  62.50  18,499
 3,417  1,950.00   2'7   39'0s  3550   1'6s   -0'3  87.50  9,678
 17,249  1,793.75   3'7   35'7s  3600   2'2s   -0'6  112.50  19,279
 7,046  1,600.00   3'6   32'0s  3650   3'2s   -1'0  162.50  7,142
 29,041  1,400.00   3'2   28'0s  3700   4'3s   -1'4  218.75  25,280
 10,078  1,237.50   3'1   24'6s  3750   6'1s   -1'5  306.25  3,912
 30,270  1,106.25   3'1   22'1s  3800   8'1s   -1'7  406.25  17,649
 9,209  950.00   2'3   19'0s  3850   10'4s   -2'1  525.00  2,536
 30,784  850.00   2'4   17'0s  3900   13'4s   -2'0  675.00  12,503
 4,885  762.50   2'5   15'2s  3950   16'3s   -2'2  818.75  286
 51,313  668.75   2'3   13'3s  4000   19'2s   -2'6  962.50  8,404
 4,308  587.50   2'1   11'6s  4050   25'4s   -3'7  1,275.00  251
 15,224  506.25   1'6   10'1s  4100   29'2s   -4'0  1,462.50  2,808
 4,764  450.00   1'6   9'0s  4150   33'1s   -4'1  1,656.25  19
 27,766  387.50   1'4   7'6s  4200   37'1s   -4'3  1,856.25  1,039
 3,118  343.75   1'4   6'7s  4250   41'2s   -4'4  2,062.50  14
 8,551  300.00   1'3   6'0s  4300   45'4s   -4'5  2,275.00  511
 2,335  250.00   1'0   5'0s  4350   49'7s   -4'6  2,493.75  1
 11,289  231.25   1'2   4'5s  4400   54'3s   -4'6  2,718.75  2,451
 2,780  150.00   0'7   3'0s  4450   58'7s   -4'7  2,943.75  0
 9,136  175.00   0'7   3'4s  4500   63'4s   -4'7  3,175.00  243
 1,706  112.50   0'6   2'2s  4550   68'1s   -5'0  3,406.25  0
 5,424  137.50   0'6   2'6s  4600   72'7s   -5'0  3,643.75  137
 851  87.50   0'5   1'6s  4650   77'5s   -5'1  3,881.25  0
 2,690  100.00   0'4   2'0s  4700   82'3s   -5'2  4,118.75  104
 1,849  68.75   0'4   1'3s  4750   87'2s   -5'2  4,362.50  0
 2,476  56.25   0'3   1'1s  4800   92'0s   -5'3  4,600.00  5
 345  50.00   0'2   1'0s  4850   96'7s   -5'4  4,843.75  1
 2,346  68.75   0'4   1'3s  4900   101'6s   -5'4  5,087.50  1
 8,669  50.00   0'2   1'0s  5000   111'5s   -5'4  5,581.25  293
 3,271  43.75   0'2   0'7s  5100   121'4s   -5'4  6,075.00  0
 4,566  31.25   0'1   0'5s  5200   131'3s   -5'4  6,568.75  15
 1,641  31.25   0'2   0'5s  5300   141'2s   -5'4  7,062.50  0
 467  31.25   0'2   0'5s  5400   151'2s   -5'4  7,562.50  0
 428  18.75   0'2   0'3s  5500   161'1s   -5'5  8,056.25  0
 224  12.50   0'1   0'2s  5600   171'1s   -5'5  8,556.25  0
 2  12.50   0'1   0'2s  5700   181'1s   -5'5  9,056.25  0
 33  12.50   0'1   0'2s  5800   191'0s   -5'6  9,550.00  0
 504  12.50   0'1   0'2s  5900   201'0s   -5'6  10,050.00  0
 268  6.25   0'0   0'1s  6000   211'0s   -5'6  10,550.00  0
 4  6.25   0'0   0'1s  6100   221'0s   -5'6  11,050.00  0
 14  6.25   0'0   0'1s  6200   231'0s   -5'6  11,550.00  0
 10  6.25   0'0   0'1s  6400   251'0s   -5'6  12,550.00  0
 22  6.25   0'0   0'1s  6500   261'0s   -5'6  13,050.00  0
 21  6.25   0'0   0'1s  6600   271'0s   -5'6  13,550.00  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