Home |  Calendar |  Cash Bids |  Weather |  Futures Markets |  Quotes |  Market News |  Soybeans News |  US Ag News |  Portfolio |  Options 

Commodity Option:
AllOpen Only
Future: March 2020 (@S0H)   Futures Price: 8946  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  15,100.00   -7'4   302'0s  6000   0'1s   0'0  6.25  251
 0  14,100.00   -7'4   282'0s  6200   0'1s   0'0  6.25  15
 0  12,100.00   -7'4   242'0s  6600   0'1s   0'0  6.25  14
 0  11,100.00   -7'4   222'0s  6800   0'1s   0'0  6.25  82
 0  10,100.00   -7'4   202'0s  7000   0'1s   0'0  6.25  110
 0  9,100.00   -7'4   182'0s  7200   0'1s   0'0  6.25  56
 0  8,100.00   -7'4   162'0s  7400   0'1s   0'0  6.25  1,638
 5  7,600.00   -7'4   152'0s  7500   0'1s   0'0  6.25  0
 5  7,100.00   -7'4   142'0s  7600   0'1s   0'0  6.25  275
 0  6,600.00   -7'4   132'0s  7700   0'1s   0'0  6.25  4
 4  6,100.00   -7'4   122'0s  7800   0'1s   0'0  6.25  732
 0  5,600.00   -7'4   112'0s  7900   0'1s   0'0  6.25  102
 68  5,106.25   -7'3   102'1s  8000   0'1s   0'0  6.25  1,402
 26  4,606.25   -7'4   92'1s  8100   0'1s   0'0  6.25  317
 15  4,106.25   -7'4   82'1s  8200   0'1s   0'0  6.25  1,760
 36  3,606.25   -7'5   72'1s  8300   0'1s   -0'1  6.25  1,764
 57  3,106.25   -7'5   62'1s  8400   0'1s   -0'1  6.25  3,990
 103  2,618.75   -7'4   52'3s  8500   0'7s   0'4  43.75  746
 518  2,137.50   -7'3   42'6s  8600   1'1s   0'3  56.25  3,467
 640  1,675.00   -7'0   33'4s  8700   2'7s   1'3  143.75  2,218
 938  1,000.00   -4'7   20'0s  8800   5'0s   2'1  250.00  5,997
 1,974  662.50   -4'2   13'2s  8900   8'7s   3'3  443.75  5,958
 4,934  443.75   -2'5   8'7s  9000   14'0s   4'4  700.00  12,443
 3,266  268.75   -1'6   5'3s  9100   20'0s   4'7  1,000.00  4,232
 8,005  150.00   -1'1   3'0s  9200   27'4s   5'3  1,375.00  11,073
 4,761  93.75   -0'5   1'7s  9300   35'5s   5'2  1,781.25  4,690
 12,655  56.25   -0'3   1'1s  9400   45'0s   5'5  2,250.00  11,519
 4,286  37.50   -0'2   0'6s  9500   55'4s   6'5  2,775.00  1,367
 8,033  31.25   -0'3   0'5s  9600   58'5s   7'1  2,931.25  1,735
 4,505  25.00   -0'2   0'4s  9700   68'3s   7'1  3,418.75  128
 8,166  18.75   0'0   0'3s  9800   78'2s   7'2  3,912.50  1,103
 1,952  12.50   -0'1   0'2s  9900   88'2s   7'4  4,412.50  54
 8,158  12.50   0'0   0'2s  10000   98'1s   7'4  4,906.25  353
 833  12.50   0'0   0'2s  10100   108'1s   7'4  5,406.25  28
 1,508  6.25   -0'1   0'1s  10200   118'1s   7'4  5,906.25  61
 1,587  6.25   0'0   0'1s  10300   128'0s   7'4  6,400.00  43
 2,205  6.25   0'0   0'1s  10400   138'0s   7'4  6,900.00  31
 11,136  6.25   0'0   0'1s  10500   148'0s   7'4  7,400.00  497
 2,029  6.25   0'0   0'1s  10600   158'0s   7'4  7,900.00  18
 15,242  6.25   0'0   0'1s  10700   168'0s   7'4  8,400.00  15
 1,120  6.25   0'0   0'1s  10800   178'0s   7'4  8,900.00  5
 167  6.25   0'0   0'1s  10900   188'0s   7'4  9,400.00  5
 1,873  6.25   0'0   0'1s  11000   198'0s   7'4  9,900.00  8
 117  6.25   0'0   0'1s  11100   208'0s   7'4  10,400.00  0
 382  6.25   0'0   0'1s  11200   218'0s   7'4  10,900.00  0
 192  6.25   0'0   0'1s  11300   228'0s   7'4  11,400.00  0
 847  6.25   0'0   0'1s  11400   238'0s   7'4  11,900.00  13
 100  6.25   0'0   0'1s  11500   248'0s   7'4  12,400.00  0
 291  6.25   0'0   0'1s  11600   258'0s   7'4  12,900.00  5
 104  6.25   0'0   0'1s  11800   278'0s   7'4  13,900.00  2
 779  6.25   0'0   0'1s  12000   298'0s   7'4  14,900.00  1
 288  6.25   0'0   0'1s  12200   318'0s   7'4  15,900.00  0
 330  6.25   0'0   0'1s  12400   338'0s   7'4  16,900.00  2
 155  6.25   0'0   0'1s  12600   358'0s   7'4  17,900.00  40
 834  6.25   0'0   0'1s  12800   378'0s   7'4  18,900.00  0
 640  6.25   0'0   0'1s  13000   398'0s   7'4  19,900.00  0
 102  6.25   0'0   0'1s  13200   418'0s   7'4  20,900.00  0
 34  6.25   0'0   0'1s  13400   438'0s   7'4  21,900.00  0
 30  6.25   0'0   0'1s  13600   458'0s   7'4  22,900.00  1
 24  6.25   0'0   0'1s  13800   478'0s   7'4  23,900.00  0
 202  6.25   0'0   0'1s  14000   498'0s   7'4  24,900.00  0
 45  6.25   0'0   0'1s  14200   518'0s   7'4  25,900.00  0
 101  6.25   0'0   0'1s  14400   538'0s   7'4  26,900.00  0
 32  6.25   0'0   0'1s  14600   558'0s   7'4  27,900.00  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