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 2022 (@C2Z)   Futures Price: 6790  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 3  24,700.00   1'0   494'0s  1900   0'1s   0'0  6.25  62
 0  22,700.00   1'0   454'0s  2300   0'1s   0'0  6.25  63
 0  22,200.00   1'0   444'0s  2400   0'1s   0'0  6.25  110
 0  21,700.00   1'0   434'0s  2500   0'1s   0'0  6.25  1
 0  20,700.00   1'0   414'0s  2700   0'1s   0'0  6.25  74
 0  20,200.00   1'0   404'0s  2800   0'1s   0'0  6.25  52
 1  19,700.00   1'0   394'0s  2900   0'1s   0'0  6.25  100
 61  19,200.00   1'0   384'0s  3000   0'1s   0'0  6.25  658
 1  18,700.00   1'0   374'0s  3100   0'1s   0'0  6.25  46
 0  18,200.00   1'0   364'0s  3200   0'1s   0'0  6.25  276
 0  17,700.00   1'0   354'0s  3300   0'1s   0'0  6.25  466
 0  17,200.00   1'0   344'0s  3400   0'1s   0'0  6.25  184
 2  16,700.00   1'0   334'0s  3500   0'1s   0'0  6.25  666
 3  16,200.00   1'0   324'0s  3600   0'1s   0'0  6.25  692
 5  15,700.00   1'0   314'0s  3700   0'1s   0'0  6.25  758
 5  15,200.00   1'0   304'0s  3800   0'1s   0'0  6.25  1,990
 9  14,700.00   1'0   294'0s  3900   0'1s   0'0  6.25  598
 25  14,200.00   1'0   284'0s  4000   0'1s   0'0  6.25  4,210
 110  13,700.00   1'0   274'0s  4100   0'1s   0'0  6.25  1,835
 73  13,200.00   1'0   264'0s  4200   0'1s   0'0  6.25  2,210
 305  12,700.00   1'0   254'0s  4300   0'1s   0'0  6.25  1,712
 103  12,200.00   1'0   244'0s  4400   0'2s   0'1  12.50  22,892
 106  11,700.00   1'0   234'0s  4500   0'2s   0'1  12.50  3,857
 202  11,200.00   1'0   224'0s  4600   0'2s   0'1  12.50  4,243
 960  10,700.00   1'0   214'0s  4700   0'2s   0'0  12.50  3,474
 882  10,200.00   1'0   204'0s  4800   0'2s   0'0  12.50  5,707
 1,109  9,418.75   -5'5   188'3s  4900   0'3s   0'1  18.75  5,019
 0  9,456.25   1'1   189'1s  4950   0'3s   0'0  18.75  101
 5,375  9,206.25   1'0   184'1s  5000   0'3s   -0'1  18.75  20,456
 0  8,956.25   1'0   179'1s  5050   0'4s   0'0  25.00  1,373
 713  8,706.25   0'7   174'1s  5100   0'4s   -0'1  25.00  5,368
 0  8,462.50   1'0   169'2s  5150   0'5s   0'0  31.25  1,006
 1,086  8,212.50   1'0   164'2s  5200   0'5s   0'0  31.25  6,296
 0  7,968.75   1'0   159'3s  5250   0'6s   0'0  37.50  826
 4,374  7,718.75   1'0   154'3s  5300   0'6s   0'0  37.50  9,267
 0  7,475.00   1'0   149'4s  5350   0'7s   0'0  43.75  248
 2,573  7,231.25   1'0   144'5s  5400   1'0s   0'0  50.00  25,609
 10  6,981.25   0'7   139'5s  5450   1'0s   -0'1  50.00  2,839
 7,096  6,737.50   0'7   134'6s  5500   1'0s   -0'1  50.00  15,816
 8  6,493.75   0'7   129'7s  5550   1'2s   -0'1  62.50  2,801
 3,230  6,212.50   -0'6   124'2s  5600   1'3s   0'0  68.75  8,052
 7  6,006.25   1'0   120'1s  5650   1'4s   0'0  75.00  243
 4,056  5,762.50   0'7   115'2s  5700   1'5s   -0'1  81.25  6,173
 13  5,525.00   0'7   110'4s  5750   1'6s   0'0  87.50  4,554
 5,795  5,012.50   -5'4   100'2s  5800   2'0s   0'0  100.00  12,166
 2  5,050.00   0'7   101'0s  5850   2'2s   -0'2  112.50  402
 5,592  4,812.50   0'7   96'2s  5900   2'4s   0'0  125.00  8,837
 8  4,575.00   0'5   91'4s  5950   2'6s   -0'3  137.50  488
 23,749  4,343.75   0'5   86'7s  6000   3'2s   0'1  162.50  38,330
 9  4,112.50   0'4   82'2s  6050   3'6s   0'2  187.50  792
 6,893  3,893.75   0'5   77'7s  6100   4'2s   0'1  212.50  11,553
 10  3,668.75   0'3   73'3s  6150   4'5s   -0'5  231.25  1,241
 8,854  3,462.50   0'4   69'2s  6200   5'5s   0'2  281.25  14,612
 458  3,250.00   0'3   65'0s  6250   6'2s   0'1  312.50  2,045
 9,278  2,793.75   -5'1   55'7s  6300   7'4s   0'3  375.00  15,024
 404  2,850.00   0'2   57'0s  6350   9'0s   0'7  450.00  1,193
 11,327  2,662.50   0'2   53'2s  6400   10'0s   0'5  500.00  19,124
 12  2,475.00   0'0   49'4s  6450   11'2s   0'4  562.50  1,110
 24,487  2,093.75   -4'2   41'7s  6500   13'1s   0'7  656.25  20,797
 571  2,143.75   0'0   42'7s  6550   14'6s   0'6  737.50  1,830
 12,562  1,981.25   -0'1   39'5s  6600   16'5s   0'7  831.25  10,020
 970  1,831.25   -0'2   36'5s  6650   18'4s   0'6  925.00  1,265
 10,745  1,543.75   -3'0   30'7s  6700   20'6s   0'6  1,037.50  10,934
 2,346  1,381.25   -3'4   27'5s  6750   22'0s   -0'1  1,100.00  1,518
 15,833  1,300.00   -2'5   26'0s  6800   26'0s   1'3  1,300.00  12,739
 907  1,312.50   -0'3   26'2s  6850   27'2s   -1'3  1,362.50  757
 7,291  1,050.00   -3'0   21'0s  6900   30'0s   -1'3  1,500.00  3,655
 449  1,125.00   0'5   22'4s  6950   32'7s   -1'4  1,643.75  388
 60,762  862.50   -2'6   17'2s  7000   37'7s   1'7  1,893.75  11,112
 1,716  925.00   0'3   18'4s  7050   39'1s   -1'4  1,956.25  153
 6,835  825.00   -0'4   16'4s  7100   42'3s   -1'4  2,118.75  2,466
 1,084  643.75   -2'1   12'7s  7150   45'7s   -1'4  2,293.75  102
 17,716  568.75   -2'1   11'3s  7200   49'3s   -1'5  2,468.75  3,465
 1,989  612.50   -0'5   12'2s  7250   53'1s   -1'4  2,656.25  10
 13,459  550.00   -0'5   11'0s  7300   56'7s   -1'4  2,843.75  1,072
 1,359  493.75   -0'6   9'7s  7350   60'6s   -1'5  3,037.50  10
 9,257  387.50   -1'2   7'6s  7400   64'6s   -1'5  3,237.50  2,662
 1,080  343.75   -1'2   6'7s  7450   68'7s   -1'5  3,443.75  5
 39,695  306.25   -1'2   6'1s  7500   73'1s   -1'4  3,656.25  2,767
 2,945  268.75   -1'2   5'3s  7550   77'3s   -1'3  3,868.75  10
 7,967  250.00   -0'7   5'0s  7600   81'5s   -1'4  4,081.25  842
 1,472  268.75   -0'3   5'3s  7650   86'0s   -1'4  4,300.00  4
 4,977  200.00   -0'6   4'0s  7700   90'3s   -1'5  4,518.75  178
 342  193.75   -0'4   3'7s  7750   95'0s   -1'4  4,750.00  1
 7,291  175.00   -0'3   3'4s  7800   99'4s   -1'4  4,975.00  379
 359  175.00   -0'3   3'4s  7850   104'1s   -1'3  5,206.25  2
 4,784  125.00   -0'6   2'4s  7900   108'7s   -1'2  5,443.75  98
 321  150.00   -0'2   3'0s  7950   113'5s   -1'2  5,681.25  3
 52,703  106.25   -0'4   2'1s  8000   118'2s   -1'3  5,912.50  9,031
 924  100.00   -0'3   2'0s  8050   123'0s   -1'3  6,150.00  8
 4,914  106.25   -0'3   2'1s  8100   127'6s   -1'3  6,387.50  2,167
 681  100.00   -0'2   2'0s  8150   132'5s   -1'2  6,631.25  2
 5,334  75.00   -0'3   1'4s  8200   137'4s   -1'2  6,875.00  81
 821  87.50   -0'2   1'6s  8250   142'3s   -1'2  7,118.75  9
 4,267  81.25   -0'1   1'5s  8300   147'2s   -1'1  7,362.50  359
 218  75.00   -0'1   1'4s  8350   152'1s   -1'1  7,606.25  3
 4,498  68.75   -0'1   1'3s  8400   157'0s   -1'1  7,850.00  46
 121  62.50   -0'2   1'2s  8450   161'7s   -1'2  8,093.75  4
 21,490  50.00   -0'2   1'0s  8500   166'7s   -1'1  8,343.75  2,784
 129  56.25   -0'1   1'1s  8550   171'6s   -1'1  8,587.50  5
 3,599  50.00   -0'2   1'0s  8600   176'5s   -1'1  8,831.25  452
 21  50.00   -0'1   1'0s  8650   181'4s   -1'1  9,075.00  3
 2,974  43.75   -0'1   0'7s  8700   186'4s   -1'0  9,325.00  70
 6,321  43.75   0'0   0'7s  8800   196'3s   -1'0  9,818.75  22
 1,754  37.50   0'0   0'6s  8900   206'2s   -1'0  10,312.50  30
 21,222  31.25   0'0   0'5s  9000   216'2s   -1'0  10,812.50  2,074
 2,163  31.25   0'0   0'5s  9100   226'2s   -1'0  11,312.50  121
 4,947  18.75   -0'1   0'3s  9200   236'1s   -1'0  11,806.25  68
 1,672  25.00   0'0   0'4s  9300   246'1s   -1'0  12,306.25  268
 1,598  18.75   0'0   0'3s  9400   261'0s   5'0  13,050.00  102
 20,969  18.75   0'0   0'3s  9500   266'0s   -1'0  13,300.00  1,063
 6,979  18.75   0'0   0'3s  9600   276'0s   -1'0  13,800.00  66
 20,741  18.75   0'0   0'3s  9700   286'0s   -1'0  14,300.00  45
 11,207  12.50   0'0   0'2s  9800   296'0s   -1'0  14,800.00  44
 2,040  12.50   0'0   0'2s  9900   306'0s   -1'0  15,300.00  25
 45,662  12.50   0'1   0'2s  10000   316'0s   -1'0  15,800.00  19
 1,364  6.25   0'0   0'1s  10100   326'0s   -1'0  16,300.00  7
 938  6.25   0'0   0'1s  10200   336'0s   -1'0  16,800.00  10
 1,340  6.25   0'0   0'1s  10300   346'0s   -1'0  17,300.00  6
 211  6.25   0'0   0'1s  10400   356'0s   -1'0  17,800.00  1
 14,245  6.25   0'0   0'1s  10500   366'0s   -1'0  18,300.00  119
 845  6.25   0'0   0'1s  10600   376'0s   -1'0  18,800.00  2
 340  6.25   0'0   0'1s  10700   386'0s   -1'0  19,300.00  5
 1,350  6.25   0'0   0'1s  10800   396'0s   -1'0  19,800.00  1
 393  6.25   0'0   0'1s  10900   406'0s   -1'0  20,300.00  3
 6,642  6.25   0'0   0'1s  11000   416'0s   -1'0  20,800.00  9
 540  6.25   0'0   0'1s  11100   426'0s   -1'0  21,300.00  1
 1,362  6.25   0'0   0'1s  11200   436'0s   -1'0  21,800.00  0
 411  6.25   0'0   0'1s  11300   446'0s   -1'0  22,300.00  0
 1,297  6.25   0'0   0'1s  11400   456'0s   -1'0  22,800.00  0
 1,103  6.25   0'0   0'1s  11500   466'0s   -1'0  23,300.00  1
 247  6.25   0'0   0'1s  11600   476'0s   -1'0  23,800.00  1
 383  6.25   0'0   0'1s  11700   486'0s   -1'0  24,300.00  5
 976  6.25   0'0   0'1s  11800   496'0s   -1'0  24,800.00  0
 366  6.25   0'0   0'1s  11900   506'0s   -1'0  25,300.00  0
 2,858  6.25   0'0   0'1s  12000   516'0s   -1'0  25,800.00  1
 1,086  6.25   0'0   0'1s  12100   526'0s   -1'0  26,300.00  2
 794  6.25   0'0   0'1s  12200   536'0s   -1'0  26,800.00  3
 903  6.25   0'0   0'1s  12300   546'0s   -1'0  27,300.00  5
 143  6.25   0'0   0'1s  12400   556'0s   -1'0  27,800.00  10
 915  6.25   0'0   0'1s  12500   566'0s   -1'0  28,300.00  5
 339  6.25   0'0   0'1s  12600   576'0s   -1'0  28,800.00  5
 65  6.25   0'0   0'1s  12700   586'0s   -1'0  29,300.00  22
 343  6.25   0'0   0'1s  12800   596'0s   -1'0  29,800.00  10
 122  6.25   0'0   0'1s  12900   606'0s   -1'0  30,300.00  16
 3,090  6.25   0'0   0'1s  13000   616'0s   -1'0  30,800.00  21
 171  6.25   0'0   0'1s  13100   626'0s   -1'0  31,300.00  15
 207  6.25   0'0   0'1s  13200   636'0s   -1'0  31,800.00  5
 153  6.25   0'0   0'1s  13300   646'0s   -1'0  32,300.00  2
 174  6.25   0'0   0'1s  13400   656'0s   -1'0  32,800.00  0
 241  6.25   0'0   0'1s  13500   666'0s   -1'0  33,300.00  0
 73  6.25   0'0   0'1s  13600   676'0s   -1'0  33,800.00  6
 14  6.25   0'0   0'1s  13700   686'0s   -1'0  34,300.00  0
 123  6.25   0'0   0'1s  13800   696'0s   -1'0  34,800.00  0
 33  6.25   0'0   0'1s  13900   706'0s   -1'0  35,300.00  0
 503  6.25   0'0   0'1s  14000   716'0s   -1'0  35,800.00  0
 86  6.25   0'0   0'1s  14100   726'0s   -1'0  36,300.00  0
 45  6.25   0'0   0'1s  14200   736'0s   -1'0  36,800.00  0
 50  6.25   0'0   0'1s  14400   756'0s   -1'0  37,800.00  0
 212  6.25   0'0   0'1s  14500   766'0s   -1'0  38,300.00  0
 41  6.25   0'0   0'1s  14600   776'0s   -1'0  38,800.00  0
 79  6.25   0'0   0'1s  14700   786'0s   -1'0  39,300.00  0
 247  6.25   0'0   0'1s  14800   796'0s   -1'0  39,800.00  0
 219  6.25   0'0   0'1s  14900   806'0s   -1'0  40,300.00  0
 1,329  6.25   0'0   0'1s  15000   816'0s   -1'0  40,800.00  64
 180  6.25   0'0   0'1s  16300   946'0s   -1'0  47,300.00  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