Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 

Commodity Option:
AllOpen Only
Future: December 2025 (@C5Z)   Futures Price: 4232  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  9,087.50   0'0   181'6  2400   0'1   0'0  6.25  123
 0  8,587.50   0'0   171'6  2500   0'1   0'0  6.25  72
 0  8,087.50   0'0   161'6  2600   0'1   0'0  6.25  12
 0  7,587.50   0'0   151'6  2700   0'1   0'0  6.25  5
 0  7,087.50   0'0   141'6  2800   0'1   0'0  6.25  342
 0  6,587.50   0'0   131'6  2900   0'1   0'0  6.25  850
 0  6,087.50   0'0   121'6  3000   0'1   0'0  6.25  3,153
 0  5,587.50   0'0   111'6  3100   0'1   0'0  6.25  7,090
 1  5,087.50   0'0   101'6  3200   0'1   0'0  6.25  1,504
 0  4,837.50   0'0   96'6  3250   0'1   0'0  6.25  196
 20  4,587.50   0'0   91'6  3300   0'1   0'0  6.25  779
 0  4,337.50   0'0   86'6  3350   0'1   0'0  6.25  511
 0  4,087.50   0'0   81'6  3400   0'1   0'0  6.25  1,184
 0  3,837.50   0'0   76'6  3450   0'1   0'0  6.25  564
 11  3,587.50   0'0   71'6  3500   0'1   0'0  6.25  11,940
 0  3,337.50   0'0   66'6  3550   0'1   0'0  6.25  3,757
 12  3,093.75   0'0   61'7  3600   0'2   0'0  12.50  15,057
 2  2,843.75   0'0   56'7  3650   0'2   0'0  12.50  1,218
 3  2,600.00   0'0   52'0  3700   0'3   0'0  18.75  15,572
 38  2,350.00   0'0   47'0  3750   0'3   0'0  18.75  30,909
 420  2,106.25   0'0   42'1  3800   0'4   0'0  25.00  33,390
 22  1,862.50   0'0   37'2  3850   0'4   0'0  25.00  8,106
 1,367  1,625.00   0'0   32'4  3900   0'6   0'0  37.50  21,559
 3,700  1,387.50   0'0   27'6  3950   1'0   -0'1  50.00  16,407
 11,315  1,156.25   0'0   23'1  4000   1'4   0'0  75.00  66,528
 10,645  943.75   0'0   18'7  4050   2'0   -0'1  100.00  14,537
 12,266  743.75   0'0   14'7  4100   3'0   -0'2  150.00  38,880
 10,208  625.00   1'0   12'4  4150   4'3   -0'3  218.75  24,309
 35,126  431.25   0'0   8'5  4200   6'6   -0'1  337.50  31,331
 16,910  337.50   0'4   6'6  4250   9'4   0'0  475.00  12,868
 35,600  250.00   0'4   5'0  4300   12'6   0'0  637.50  19,272
 15,352  156.25   0'0   3'1  4350   16'3   0'0  818.75  1,443
 23,841  112.50   0'0   2'2  4400   20'0   -0'3  1,000.00  12,832
 7,144  75.00   0'0   1'4  4450   24'6   0'0  1,237.50  1,262
 41,533  56.25   0'0   1'1  4500   29'2   0'0  1,462.50  11,464
 4,117  43.75   0'0   0'7  4550   34'0   0'0  1,700.00  117
 19,469  31.25   0'0   0'5  4600   38'6   0'0  1,937.50  7,331
 3,282  25.00   0'0   0'4  4650   43'6   0'0  2,187.50  3
 14,154  25.00   0'0   0'4  4700   48'5   0'0  2,431.25  4,253
 6,426  18.75   0'0   0'3  4750   53'4   0'0  2,675.00  1,112
 16,145  18.75   0'0   0'3  4800   58'4   0'0  2,925.00  2,038
 1,554  18.75   0'0   0'3  4850   63'4   0'0  3,175.00  0
 6,262  12.50   0'0   0'2  4900   68'3   0'0  3,418.75  2,289
 1,424  12.50   0'0   0'2  4950   73'3   0'0  3,668.75  0
 28,593  12.50   0'0   0'2  5000   78'3   0'0  3,918.75  4,836
 1,871  12.50   0'0   0'2  5050   83'3   0'0  4,168.75  0
 6,168  12.50   0'0   0'2  5100   88'3   0'0  4,418.75  581
 759  12.50   0'0   0'2  5150   93'2   0'0  4,662.50  0
 16,130  6.25   0'0   0'1  5200   98'2   0'0  4,912.50  257
 2,266  6.25   0'0   0'1  5250   103'2   0'0  5,162.50  16
 3,815  6.25   0'0   0'1  5300   108'2   0'0  5,412.50  0
 940  6.25   0'0   0'1  5350   113'2   0'0  5,662.50  0
 6,092  6.25   0'0   0'1  5400   118'2   0'0  5,912.50  31
 11,935  6.25   0'0   0'1  5500   128'2   0'0  6,412.50  0
 2,252  6.25   0'0   0'1  5600   138'2   0'0  6,912.50  0
 4,319  6.25   0'0   0'1  5700   148'2   0'0  7,412.50  0
 2,570  6.25   0'0   0'1  5800   158'2   0'0  7,912.50  0
 872  6.25   0'0   0'1  5900   168'2   0'0  8,412.50  0
 7,607  6.25   0'0   0'1  6000   178'2   0'0  8,912.50  0
 4,988  6.25   0'0   0'1  6100   188'2   0'0  9,412.50  0
 1,347  6.25   0'0   0'1  6200   198'2   0'0  9,912.50  0
 934  6.25   0'0   0'1  6300   208'2   0'0  10,412.50  0
 1,033  6.25   0'0   0'1  6400   218'2   0'0  10,912.50  0
 2,324  6.25   0'0   0'1  6500   228'2   0'0  11,412.50  0
 600  6.25   0'0   0'1  6600   238'2   0'0  11,912.50  0
 301  6.25   0'0   0'1  6700   248'2   0'0  12,412.50  0
 228  6.25   0'0   0'1  6800   258'2   0'0  12,912.50  0
 560  6.25   0'0   0'1  6900   268'2   0'0  13,412.50  0
 3,553  6.25   0'0   0'1  7000   278'2   0'0  13,912.50  0
 415  6.25   0'0   0'1  7100   288'2   0'0  14,412.50  43
 352  6.25   0'0   0'1  7200   298'2   0'0  14,912.50  48
 452  6.25   0'0   0'1  7300   308'2   0'0  15,412.50  0
 793  6.25   0'0   0'1  7400   318'2   0'0  15,912.50  0
 436  6.25   0'0   0'1  7500   328'2   0'0  16,412.50  0
 556  6.25   0'0   0'1  7600   338'2   0'0  16,912.50  0
 622  6.25   0'0   0'1  7700   348'2   0'0  17,412.50  0
 461  6.25   0'0   0'1  7800   358'2   0'0  17,912.50  0
 393  6.25   0'0   0'1  7900   368'2   0'0  18,412.50  0
 1,104  6.25   0'0   0'1  8000   378'2   0'0  18,912.50  0
 2,058  6.25   0'0   0'1  8200   398'2   0'0  19,912.50  0
 49  6.25   0'0   0'1  8400   418'2   0'0  20,912.50  0
 626  6.25   0'0   0'1  8500   428'2   0'0  21,412.50  0
 110  6.25   0'0   0'1  8700   448'2   0'0  22,412.50  0
 841  6.25   0'0   0'1  9000   478'2   0'0  23,912.50  0
 320  6.25   0'0   0'1  9500   528'2   0'0  26,412.50  0
 565  6.25   0'0   0'1  10000   578'2   0'0  28,912.50  0
 1,244  6.25   0'0   0'1  11000   678'2   0'0  33,912.50  0
 478  6.25   0'0   0'1  12000   778'2   0'0  38,912.50  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