Commodity Option:
AllOpen Only
Future: September 2022 (@C2U)   Futures Price: 6236  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  17,775.00   7'0   355'4s  2600   0'1s   0'0  6.25  4
 0  16,775.00   7'0   335'4s  2800   0'1s   0'0  6.25  38
 0  16,275.00   7'0   325'4s  2900   0'1s   0'0  6.25  30
 3  14,275.00   7'0   285'4s  3300   0'1s   0'0  6.25  850
 0  13,775.00   7'0   275'4s  3400   0'1s   0'0  6.25  87
 1  13,275.00   7'0   265'4s  3500   0'1s   0'0  6.25  78
 0  12,775.00   7'0   255'4s  3600   0'1s   0'0  6.25  51
 0  12,275.00   7'0   245'4s  3700   0'1s   0'0  6.25  22
 1  11,775.00   7'0   235'4s  3800   0'1s   0'0  6.25  30
 0  11,275.00   7'0   225'4s  3900   0'1s   0'0  6.25  178
 2  10,775.00   7'0   215'4s  4000   0'1s   0'0  6.25  1,467
 10  10,275.00   7'0   205'4s  4100   0'1s   0'0  6.25  638
 2  9,775.00   7'0   195'4s  4200   0'1s   0'0  6.25  482
 22  9,275.00   7'0   185'4s  4300   0'1s   0'0  6.25  694
 28  8,775.00   7'0   175'4s  4400   0'1s   0'0  6.25  570
 1  8,525.00   7'0   170'4s  4450   0'1s   0'0  6.25  0
 37  8,275.00   7'0   165'4s  4500   0'1s   0'0  6.25  1,312
 3  8,025.00   7'0   160'4s  4550   0'1s   0'0  6.25  2
 49  7,775.00   7'0   155'4s  4600   0'1s   0'0  6.25  848
 2  8,050.00   10'4   161'0s  4650   0'1s   0'0  6.25  10
 50  7,275.00   7'0   145'4s  4700   0'1s   0'0  6.25  563
 5  7,025.00   7'0   140'4s  4750   0'1s   0'0  6.25  771
 20  6,781.25   7'1   135'5s  4800   0'2s   0'1  12.50  2,439
 12  6,531.25   7'1   130'5s  4850   0'1s   -0'1  6.25  418
 96  6,281.25   7'0   125'5s  4900   0'2s   0'0  12.50  1,822
 22  6,031.25   7'0   120'5s  4950   0'2s   0'0  12.50  154
 370  6,212.50   8'5   124'2s  5000   0'2s   -0'1  12.50  9,638
 16  5,531.25   6'7   110'5s  5050   0'2s   -0'1  12.50  296
 456  5,287.50   7'0   105'6s  5100   0'3s   0'0  18.75  2,001
 7  5,037.50   7'0   100'6s  5150   0'3s   0'0  18.75  411
 1,425  4,793.75   7'0   95'7s  5200   0'4s   0'0  25.00  4,665
 29  4,550.00   7'0   91'0s  5250   0'4s   -0'1  25.00  2,500
 384  4,306.25   7'0   86'1s  5300   0'5s   -0'1  31.25  2,767
 15  4,062.50   6'7   81'2s  5350   0'6s   -0'1  37.50  1,311
 766  3,818.75   6'6   76'3s  5400   0'7s   0'0  43.75  2,306
 384  3,581.25   6'7   71'5s  5450   0'7s   -0'2  43.75  1,092
 1,733  3,850.00   10'1   77'0s  5500   1'1s   -0'2  56.25  8,368
 10  3,106.25   6'5   62'1s  5550   1'5s   -0'3  81.25  1,641
 1,893  3,250.00   7'3   65'0s  5600   1'5s   -0'4  81.25  4,589
 234  3,018.75   7'3   60'3s  5650   1'5s   -0'7  81.25  2,632
 1,465  2,918.75   9'6   58'3s  5700   2'3s   -0'6  118.75  4,621
 928  2,556.25   6'6   51'1s  5750   2'3s   -1'4  118.75  2,604
 2,884  2,512.50   10'0   50'2s  5800   3'4s   -1'2  175.00  6,761
 753  2,300.00   9'5   46'0s  5850   3'6s   -2'1  187.50  1,123
 1,753  1,631.25   5'1   32'5s  5900   5'4s   -1'6  275.00  3,283
 695  1,975.00   10'2   39'4s  5950   6'4s   -2'3  325.00  2,078
 10,558  1,587.50   5'5   31'6s  6000   8'0s   -2'5  400.00  11,871
 1,714  1,450.00   5'7   29'0s  6050   9'7s   -2'6  493.75  684
 3,902  1,262.50   4'7   25'2s  6100   11'5s   -3'2  581.25  2,920
 769  1,350.00   9'1   27'0s  6150   13'7s   -3'4  693.75  640
 4,261  1,000.00   4'2   20'0s  6200   16'3s   -3'7  818.75  4,992
 2,248  931.25   5'0   18'5s  6250   19'0s   -4'1  950.00  778
 5,701  762.50   3'3   15'2s  6300   22'0s   -4'3  1,100.00  2,435
 817  775.00   5'2   15'4s  6350   29'6s   -4'2  1,487.50  390
 4,666  587.50   2'7   11'6s  6400   23'7s   -9'4  1,193.75  2,543
 1,584  500.00   2'3   10'0s  6450   37'1s   -4'7  1,856.25  245
 11,309  437.50   2'0   8'6s  6500   35'6s   -5'3  1,787.50  5,451
 736  368.75   1'5   7'3s  6550   36'4s   -8'5  1,825.00  218
 7,755  325.00   1'4   6'4s  6600   37'0s   -12'3  1,850.00  3,279
 1,862  281.25   1'2   5'5s  6650   45'0s   -8'6  2,250.00  991
 5,603  237.50   1'0   4'6s  6700   46'5s   -11'4  2,331.25  2,846
 3,577  212.50   1'0   4'2s  6750   62'5s   -6'0  3,131.25  428
 6,114  181.25   0'6   3'5s  6800   59'3s   -7'7  2,968.75  3,460
 895  156.25   0'5   3'1s  6850   71'7s   -6'2  3,593.75  345
 3,650  181.25   1'3   3'5s  6900   68'6s   -7'7  3,437.50  1,513
 1,326  156.25   1'1   3'1s  6950   70'4s   -10'7  3,525.00  825
 17,845  106.25   0'3   2'1s  7000   79'2s   -6'7  3,962.50  4,459
 1,000  112.50   0'5   2'2s  7050   81'6s   -9'2  4,087.50  565
 1,913  81.25   0'1   1'5s  7100   87'6s   -8'1  4,387.50  660
 784  75.00   0'1   1'4s  7150   92'1s   -8'5  4,606.25  157
 6,370  62.50   0'0   1'2s  7200   97'0s   -8'5  4,850.00  2,373
 5,000  56.25   0'1   1'1s  7250   102'4s   -7'7  5,125.00  1,218
 3,996  50.00   0'0   1'0s  7300   101'4s   -13'7  5,075.00  1,546
 969  50.00   0'1   1'0s  7350   120'2s   -6'6  6,012.50  215
 3,688  43.75   0'0   0'7s  7400   125'2s   -6'5  6,262.50  1,412
 1,022  37.50   0'0   0'6s  7450   130'1s   -6'6  6,506.25  262
 15,186  37.50   0'1   0'6s  7500   135'0s   -6'7  6,750.00  2,224
 817  31.25   0'0   0'5s  7550   140'0s   -6'6  7,000.00  127
 2,948  37.50   0'1   0'6s  7600   133'0s   -12'0  6,650.00  1,584
 279  25.00   0'1   0'4s  7650   149'7s   -6'7  7,493.75  53
 5,834  25.00   0'1   0'4s  7700   154'7s   -6'7  7,743.75  1,103
 663  18.75   0'1   0'3s  7750   159'6s   -6'7  7,987.50  25
 4,586  18.75   0'0   0'3s  7800   164'6s   -6'7  8,237.50  570
 568  18.75   0'1   0'3s  7850   169'6s   -6'7  8,487.50  11
 2,352  18.75   0'1   0'3s  7900   174'6s   -6'7  8,737.50  30
 328  18.75   0'1   0'3s  7950   179'6s   -6'7  8,987.50  35
 14,978  18.75   0'0   0'3s  8000   184'6s   -6'7  9,237.50  667
 352  18.75   0'2   0'3s  8050   189'6s   -6'6  9,487.50  10
 1,435  18.75   0'2   0'3s  8100   194'6s   -6'6  9,737.50  31
 524  18.75   0'2   0'3s  8150   199'6s   -6'6  9,987.50  10
 2,577  12.50   0'1   0'2s  8200   204'5s   -6'7  10,231.25  14
 437  12.50   0'1   0'2s  8250   209'5s   -6'7  10,481.25  9
 4,887  12.50   0'1   0'2s  8300   214'5s   -6'7  10,731.25  183
 793  6.25   0'0   0'1s  8350   219'5s   -6'7  10,981.25  1
 3,532  6.25   0'0   0'1s  8400   224'4s   -7'0  11,225.00  500
 293  6.25   0'0   0'1s  8450   229'4s   -7'0  11,475.00  1
 7,344  12.50   0'1   0'2s  8500   234'4s   -7'0  11,725.00  351
 711  6.25   0'0   0'1s  8550   239'4s   -7'0  11,975.00  0
 2,417  6.25   0'0   0'1s  8600   244'4s   -7'0  12,225.00  26
 1,611  6.25   0'0   0'1s  8650   249'4s   -7'0  12,475.00  1
 1,004  6.25   0'0   0'1s  8700   254'4s   -7'0  12,725.00  11
 769  6.25   0'0   0'1s  8750   259'4s   -7'0  12,975.00  27
 1,033  6.25   0'0   0'1s  8800   264'4s   -7'0  13,225.00  6
 216  6.25   0'0   0'1s  8850   269'4s   -7'0  13,475.00  1
 1,893  6.25   0'0   0'1s  8900   274'4s   -7'0  13,725.00  111
 234  6.25   0'0   0'1s  8950   279'4s   -7'0  13,975.00  1
 19,326  6.25   0'0   0'1s  9000   284'4s   -7'0  14,225.00  55
 168  6.25   0'0   0'1s  9050   289'4s   -7'0  14,475.00  17
 402  6.25   0'0   0'1s  9100   294'4s   -7'0  14,725.00  11
 88  6.25   0'0   0'1s  9150   299'4s   -7'0  14,975.00  18
 1,942  6.25   0'0   0'1s  9200   304'4s   -7'0  15,225.00  9
 147  6.25   0'0   0'1s  9250   309'4s   -7'0  15,475.00  6
 475  6.25   0'0   0'1s  9300   314'4s   -7'0  15,725.00  9
 55  6.25   0'0   0'1s  9350   319'4s   -7'0  15,975.00  6
 692  6.25   0'0   0'1s  9400   324'4s   -7'0  16,225.00  3
 7,844  6.25   0'0   0'1s  9500   334'4s   -7'0  16,725.00  24
 969  6.25   0'0   0'1s  9600   328'6s   -15'6  16,437.50  4
 809  6.25   0'0   0'1s  9700   354'4s   -7'0  17,725.00  3
 611  6.25   0'0   0'1s  9800   364'4s   -7'0  18,225.00  5
 236  6.25   0'0   0'1s  9900   374'4s   -7'0  18,725.00  20
 9,069  6.25   0'0   0'1s  10000   384'4s   -7'0  19,225.00  33
 117  6.25   0'0   0'1s  10100   394'4s   -7'0  19,725.00  17
 731  6.25   0'0   0'1s  10200   404'4s   -7'0  20,225.00  16
 249  6.25   0'0   0'1s  10300   414'4s   -7'0  20,725.00  1
 204  6.25   0'0   0'1s  10400   424'4s   -7'0  21,225.00  10
 2,604  6.25   0'0   0'1s  10500   434'4s   -7'0  21,725.00  34
 420  6.25   0'0   0'1s  10600   444'4s   -7'0  22,225.00  10
 517  6.25   0'0   0'1s  10700   454'4s   -7'0  22,725.00  10
 563  6.25   0'0   0'1s  10800   464'4s   -7'0  23,225.00  1
 328  6.25   0'0   0'1s  10900   474'4s   -7'0  23,725.00  7
 4,315  6.25   0'0   0'1s  11000   484'4s   -7'0  24,225.00  14
 17  6.25   0'0   0'1s  11100   494'4s   -7'0  24,725.00  1
 291  6.25   0'0   0'1s  11200   504'4s   -7'0  25,225.00  0
 233  6.25   0'0   0'1s  11300   514'4s   -7'0  25,725.00  0
 235  6.25   0'0   0'1s  11400   524'4s   -7'0  26,225.00  0
 34  6.25   0'0   0'1s  11500   534'4s   -7'0  26,725.00  0
 753  6.25   0'0   0'1s  11600   544'4s   -7'0  27,225.00  1
 42  6.25   0'0   0'1s  11700   554'4s   -7'0  27,725.00  0
 29  6.25   0'0   0'1s  11800   564'4s   -7'0  28,225.00  0
 806  6.25   0'0   0'1s  11900   574'4s   -7'0  28,725.00  0
 896  6.25   0'0   0'1s  12000   584'4s   -7'0  29,225.00  3
 32  6.25   0'0   0'1s  12100   594'4s   -7'0  29,725.00  0
 187  6.25   0'0   0'1s  12200   604'4s   -7'0  30,225.00  3
 187  6.25   0'0   0'1s  12300   614'4s   -7'0  30,725.00  0
 17  6.25   0'0   0'1s  12400   624'4s   -7'0  31,225.00  0
 368  6.25   0'0   0'1s  12500   634'4s   -7'0  31,725.00  0
 15  6.25   0'0   0'1s  12600   644'4s   -7'0  32,225.00  0
 149  6.25   0'0   0'1s  12700   654'4s   -7'0  32,725.00  0
 21  6.25   0'0   0'1s  12800   664'4s   -7'0  33,225.00  0
 89  6.25   0'0   0'1s  12900   674'4s   -7'0  33,725.00  0
 23  6.25   0'0   0'1s  13000   684'4s   -7'0  34,225.00  0
 13  6.25   0'0   0'1s  13100   694'4s   -7'0  34,725.00  0
 55  6.25   0'0   0'1s  13200   704'4s   -7'0  35,225.00  0
 4  6.25   0'0   0'1s  13300   714'4s   -7'0  35,725.00  0
 16  6.25   0'0   0'1s  13500   734'4s   -7'0  36,725.00  0
 2  6.25   0'0   0'1s  13600   744'4s   -7'0  37,225.00  0
 42  6.25   0'0   0'1s  13800   764'4s   -7'0  38,225.00  0
 14  6.25   0'0   0'1s  13900   774'4s   -7'0  38,725.00  0
 412  6.25   0'0   0'1s  14000   784'4s   -7'0  39,225.00  0
 205  6.25   0'0   0'1s  14100   794'4s   -7'0  39,725.00  0
 101  6.25   0'0   0'1s  14200   804'4s   -7'0  40,225.00  0
 926  6.25   0'0   0'1s  14300   814'4s   -7'0  40,725.00  0
 15  6.25   0'0   0'1s  14400   824'4s   -7'0  41,225.00  0
 180  6.25   0'0   0'1s  14500   834'4s   -7'0  41,725.00  0
 260  6.25   0'0   0'1s  14600   844'4s   -7'0  42,225.00  0
 225  6.25   0'0   0'1s  14700   854'4s   -7'0  42,725.00  0
 439  6.25   0'0   0'1s  14800   864'4s   -7'0  43,225.00  0
 364  6.25   0'0   0'1s  14900   874'4s   -7'0  43,725.00  0
 541  6.25   0'0   0'1s  15000   884'4s   -7'0  44,225.00  0


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
In accordance with Federal law and U.S. Department of Agriculture (USDA) policy, this institution is prohibited from discriminating on the basis of race, color, national origin, sex (in education and training programs and activities), age, disability, or retaliation.
Powered By DTN