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

Commodity Option:
AllOpen Only
Future: July 2019 (@S9N)   Futures Price: 8294  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  19,087.50   -18'0   381'6s  4400   0'1s   0'0  6.25  0
 0  14,087.50   -18'0   281'6s  5400   0'1s   0'0  6.25  7
 1  11,087.50   -18'0   221'6s  6000   0'1s   0'0  6.25  32
 1  9,587.50   -18'0   191'6s  6300   0'1s   0'0  6.25  14
 1  9,087.50   -18'0   181'6s  6400   0'1s   0'0  6.25  105
 0  8,587.50   -18'0   171'6s  6500   0'1s   0'0  6.25  228
 5  8,093.75   -17'7   161'7s  6600   0'2s   0'1  12.50  134
 1  7,600.00   -17'6   152'0s  6700   0'3s   0'2  18.75  128
 3  7,100.00   -17'6   142'0s  6800   0'3s   0'1  18.75  387
 0  6,606.25   -17'6   132'1s  6900   0'3s   -0'1  18.75  171
 6  6,118.75   -17'5   122'3s  7000   0'6s   0'3  37.50  467
 13  5,625.00   -17'5   112'4s  7100   0'7s   0'3  43.75  364
 2  5,137.50   -17'4   102'6s  7200   1'1s   0'4  56.25  12,188
 39  4,656.25   -17'3   93'1s  7300   1'4s   0'5  75.00  584
 37  4,175.00   -17'2   83'4s  7400   1'7s   0'6  93.75  874
 29  3,712.50   -16'7   74'2s  7500   2'5s   1'1  131.25  1,857
 55  3,262.50   -16'3   65'2s  7600   2'5s   -0'7  131.25  24,454
 51  2,825.00   -16'0   56'4s  7700   4'2s   -0'5  212.50  2,810
 127  2,412.50   -15'2   48'2s  7800   5'0s   -1'5  250.00  4,437
 345  2,037.50   -14'2   40'6s  7900   9'0s   3'5  450.00  6,662
 1,467  2,050.00   7'2   41'0s  8000   9'3s   -2'5  468.75  25,217
 2,000  1,362.50   -12'2   27'2s  8100   15'5s   5'7  781.25  5,783
 4,362  1,300.00   4'1   26'0s  8200   15'4s   -4'5  775.00  5,770
 5,081  1,050.00   3'6   21'0s  8300   21'4s   -4'0  1,075.00  6,763
 5,741  900.00   4'5   18'0s  8400   31'5s   10'1  1,581.25  7,458
 7,365  687.50   3'2   13'6s  8500   33'0s   -5'5  1,650.00  3,474
 9,949  537.50   2'5   10'6s  8600   46'2s   12'7  2,312.50  5,543
 6,121  400.00   2'0   8'0s  8700   54'1s   13'7  2,706.25  2,934
 8,773  306.25   1'5   6'1s  8800   62'5s   14'7  3,131.25  5,174
 4,392  162.50   -2'4   3'2s  8900   71'4s   15'5  3,575.00  4,742
 10,350  181.25   1'1   3'5s  9000   73'3s   -7'2  3,668.75  9,509
 5,796  93.75   -1'2   1'7s  9100   90'0s   16'6  4,500.00  7,981
 8,109  100.00   0'5   2'0s  9200   99'4s   17'0  4,975.00  6,607
 3,123  75.00   0'3   1'4s  9300   109'1s   17'1  5,456.25  293
 6,271  43.75   -0'4   0'7s  9400   118'7s   17'3  5,943.75  4,017
 2,160  31.25   -0'4   0'5s  9500   128'6s   17'4  6,437.50  284
 4,446  43.75   0'3   0'7s  9600   138'5s   17'5  6,931.25  1,154
 1,275  18.75   -0'3   0'3s  9700   148'4s   17'5  7,425.00  46
 4,660  18.75   -0'1   0'3s  9800   158'3s   17'6  7,918.75  155
 777  12.50   -0'2   0'2s  9900   168'3s   17'7  8,418.75  31
 6,638  25.00   0'2   0'4s  10000   178'3s   17'7  8,918.75  129
 946  12.50   -0'1   0'2s  10100   188'3s   18'0  9,418.75  14
 2,506  6.25   -0'1   0'1s  10200   198'2s   17'7  9,912.50  507
 794  6.25   0'0   0'1s  10300   208'2s   18'0  10,412.50  14
 5,281  12.50   0'1   0'2s  10400   218'2s   18'0  10,912.50  166
 310  6.25   0'0   0'1s  10500   228'2s   18'0  11,412.50  60
 2,156  6.25   0'0   0'1s  10600   238'2s   18'0  11,912.50  194
 138  6.25   0'0   0'1s  10700   248'2s   18'0  12,412.50  50
 1,214  6.25   0'0   0'1s  10800   258'2s   18'0  12,912.50  64
 241  6.25   0'0   0'1s  10900   268'2s   18'0  13,412.50  0
 1,910  6.25   0'0   0'1s  11000   278'2s   18'0  13,912.50  77
 258  6.25   0'0   0'1s  11100   288'2s   18'0  14,412.50  20
 1,717  6.25   0'0   0'1s  11200   298'2s   18'0  14,912.50  0
 37  6.25   0'0   0'1s  11300   308'2s   18'0  15,412.50  0
 1,532  6.25   0'0   0'1s  11400   318'2s   18'0  15,912.50  2
 58  6.25   0'0   0'1s  11500   328'2s   18'0  16,412.50  0
 641  6.25   0'0   0'1s  11600   338'2s   18'0  16,912.50  0
 724  6.25   0'0   0'1s  11800   358'2s   18'0  17,912.50  1
 391  6.25   0'0   0'1s  12000   378'2s   18'0  18,912.50  0
 91  6.25   0'0   0'1s  12200   398'2s   18'0  19,912.50  4
 486  6.25   0'0   0'1s  12400   418'2s   18'0  20,912.50  4
 104  6.25   0'0   0'1s  12600   438'2s   18'0  21,912.50  0
 176  6.25   0'0   0'1s  12800   458'2s   18'0  22,912.50  0
 69  6.25   0'0   0'1s  13000   478'2s   18'0  23,912.50  4
 150  6.25   0'0   0'1s  13200   498'2s   18'0  24,912.50  0
 194  6.25   0'0   0'1s  13400   518'2s   18'0  25,912.50  0
 19  6.25   0'0   0'1s  13600   538'2s   18'0  26,912.50  0
 201  6.25   0'0   0'1s  13800   558'2s   18'0  27,912.50  0
 48  6.25   0'0   0'1s  14000   578'2s   18'0  28,912.50  0
 100  6.25   0'0   0'1s  14200   598'2s   18'0  29,912.50  0
 299  6.25   0'0   0'1s  14400   618'2s   18'0  30,912.50  0
 11  6.25   0'0   0'1s  14600   638'2s   18'0  31,912.50  0
 63  6.25   0'0   0'1s  14800   658'2s   18'0  32,912.50  0
 49  6.25   0'0   0'1s  15200   698'2s   18'0  34,912.50  0
 78  6.25   0'0   0'1s  15400   718'2s   18'0  35,912.50  0
 112  6.25   0'0   0'1s  15600   738'2s   18'0  36,912.50  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