Commodity Option:
AllOpen Only
Future: July 2021 (@CT1N)   Futures Price: 84.89s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  2,499,000.00   -3.25   49.98s  3500   0.01s    500.00  1,017
 0  2,249,000.00   -3.25   44.98s  4000   0.01s    500.00  141
 0  1,999,000.00   -3.25   39.98s  4500   0.01s    500.00  225
 0  1,749,000.00   -3.25   34.98s  5000   0.01s    500.00  419
 0  1,699,000.00   -3.25   33.98s  5100   0.01s    500.00  30
 0  1,649,000.00   -3.25   32.98s  5200   0.01s    500.00  1
 0  1,599,000.00   -3.25   31.98s  5300   0.01s    500.00  13
 0  1,499,000.00   -3.25   29.98s  5500   0.01s    500.00  209
 0  1,449,000.00   -3.25   28.98s  5600   0.01s    500.00  5
 0  1,399,000.00   -3.25   27.98s  5700   0.01s    500.00  6
 300  1,249,500.00   -3.24   24.99s  6000   0.01s    500.00  173
 25  1,199,500.00   -3.24   23.99s  6100   0.01s    500.00  155
 0  1,149,500.00   -3.24   22.99s  6200   0.01s    500.00  273
 107  1,099,500.00   -3.24   21.99s  6300   0.01s    500.00  78
 113  1,049,500.00   -3.25   20.99s  6400   0.01s    500.00  100
 271  999,500.00   -3.25   19.99s  6500   0.01s    500.00  804
 206  950,000.00   -3.24   19.00s  6600   0.02s   0.01  1,000.00  59
 393  900,000.00   -3.24   18.00s  6700   0.02s   0.01  1,000.00  390
 103  850,500.00   -3.24   17.01s  6800   0.03s   0.01  1,500.00  63
 0  801,000.00   -3.23   16.02s  6900   0.04s   0.02  2,000.00  169
 264  751,000.00   -3.24   15.02s  7000   0.04s   0.01  2,000.00  1,085
 220  702,000.00   -3.23   14.04s  7100   0.06s   0.02  3,000.00  559
 32  652,500.00   -3.23   13.05s  7200   0.07s   0.02  3,500.00  766
 187  603,500.00   -3.22   12.07s  7300   0.09s   0.03  4,500.00  1,545
 328  555,000.00   -3.22   11.10s  7400   0.12s   0.03  6,000.00  342
 77  507,000.00   -3.20   10.14s  7500   0.16s   0.05  8,000.00  1,088
 135  460,000.00   -3.18   9.20s  7600   0.22s   0.07  11,000.00  795
 882  414,000.00   -3.14   8.28s  7700   0.30s   0.11  15,000.00  61
 1,126  369,500.00   -3.09   7.39s  7800   0.41s   0.16  20,500.00  2,154
 331  327,000.00   -3.02   6.54s  7900   0.56s   0.23  28,000.00  1,865
 1,274  287,500.00   -2.92   5.75s  8000   0.77s   0.33  38,500.00  3,258
 369  251,000.00   -2.79   5.02s  8100   1.04s   0.46  52,000.00  660
 702  217,500.00   -2.64   4.35s  8200   1.37s   0.61  68,500.00  1,313
 571  187,500.00   -2.47   3.75s  8300   1.77s   0.78  88,500.00  1,304
 957  161,500.00   -2.27   3.23s  8400   2.25s   0.98  112,500.00  1,213
 1,008  138,500.00   -2.08   2.77s  8500   2.79s   1.17  139,500.00  3,023
 1,750  118,500.00   -1.89   2.37s  8600   3.39s   1.36  169,500.00  824
 830  101,500.00   -1.71   2.03s  8700   4.05s   1.54  202,500.00  1,889
 1,072  87,000.00   -1.53   1.74s  8800   4.76s   1.72  238,000.00  1,774
 694  74,500.00   -1.37   1.49s  8900   5.51s   1.88  275,500.00  971
 4,037  63,500.00   -1.23   1.27s  9000   6.29s   2.02  314,500.00  545
 2,534  54,500.00   -1.09   1.09s  9100   7.11s   2.16  355,500.00  511
 681  47,000.00   -0.96   0.94s  9200   7.96s   2.29  398,000.00  536
 497  40,500.00   -0.85   0.81s  9300   8.83s   2.40  441,500.00  951
 1,556  35,000.00   -0.75   0.70s  9400   9.72s   2.50  486,000.00  0
 3,244  30,000.00   -0.67   0.60s  9500   10.62s   2.58  531,000.00  1
 1,753  26,000.00   -0.59   0.52s  9600   11.54s   2.66  577,000.00  0
 46  22,500.00   -0.52   0.45s  9700   12.47s   2.73  623,500.00  0
 733  19,500.00   -0.46   0.39s  9800   13.41s   2.79  670,500.00  1
 153  17,000.00   -0.40   0.34s  9900   14.36s   2.85  718,000.00  0
 3,282  15,000.00   -0.35   0.30s  10000   15.32s   2.90  766,000.00  0
 178  13,000.00   -0.31   0.26s  10100   16.28s   2.94  814,000.00  0
 1,075  11,500.00   -0.27   0.23s  10200   17.25s   2.98  862,500.00  0
 112  10,000.00   -0.24   0.20s  10300   18.22s   3.01  911,000.00  0
 236  8,500.00   -0.22   0.17s  10400   19.19s   3.03  959,500.00  0
 1,998  7,500.00   -0.19   0.15s  10500   20.17s   3.06  1,008,500.00  0
 96  6,500.00   -0.17   0.13s  10600   21.15s   3.08  1,057,500.00  0
 1  6,000.00   -0.14   0.12s  10700   22.14s   3.11  1,107,000.00  0
 3  5,000.00   -0.13   0.10s  10800   23.12s   3.12  1,156,000.00  0
 2  4,500.00   -0.12   0.09s  10900   24.11s   3.13  1,205,500.00  0
 4,843  4,000.00   -0.10   0.08s  11000   25.10s   3.15  1,255,000.00  0
 121  3,500.00   -0.09   0.07s  11100   26.09s   3.16  1,304,500.00  0
 47  2,000.00   -0.06   0.04s  11500   30.06s   3.19  1,503,000.00  0
 942  1,500.00   -0.03   0.03s  12000   35.05s   3.22  1,752,500.00  0
 3  500.00   -0.02   0.01s  12500   40.03s   3.23  2,001,500.00  0
 60  500.00   -0.01   0.01s  13000   45.03s   3.24  2,251,500.00  0
 354  500.00     0.01s  15000   65.02s   3.25  3,251,000.00  0


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 

Futures | Classifieds | USDA Reports | Commentary
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN