Thursday, July 27, 2017  
 
Charts |  Futures |  Options |  Portfolio |  Weather 
 Home
 Headline News & Commentary
 Weather Station
 Futures & Cash Prices
 Local Grain Bids
 Admin Login
 
Commodity Option:
AllOpen Only
Future: September 2017 (@C7U)   Futures Price: 3734s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 240  9,637.50   4'0   192'6s  1800   0'1s   0'0  6.25  0
 323  8,637.50   4'0   172'6s  2000   0'1s   0'0  6.25  50
 0  6,637.50   4'0   132'6s  2400   0'1s   0'0  6.25  30
 0  6,137.50   4'0   122'6s  2500   0'1s   0'0  6.25  1
 0  5,637.50   4'0   112'6s  2600   0'1s   0'0  6.25  102
 0  5,143.75   4'0   102'7s  2700   0'1s   0'0  6.25  118
 0  4,643.75   4'0   92'7s  2800   0'1s   0'0  6.25  223
 0  4,143.75   4'0   82'7s  2900   0'1s   0'0  6.25  1,062
 0  3,893.75   4'0   77'7s  2950   0'1s   0'0  6.25  334
 0  3,643.75   4'0   72'7s  3000   0'1s   0'0  6.25  4,146
 0  3,393.75   4'0   67'7s  3050   0'1s   0'0  6.25  1,131
 0  3,143.75   4'0   62'7s  3100   0'1s   0'0  6.25  4,946
 0  2,893.75   4'0   57'7s  3150   0'1s   0'0  6.25  1,303
 102  2,643.75   4'0   52'7s  3200   0'1s   0'0  6.25  9,397
 0  2,393.75   3'7   47'7s  3250   0'2s   0'1  12.50  2,249
 46  2,150.00   3'7   43'0s  3300   0'2s   -0'1  12.50  3,744
 50  1,906.25   3'6   38'1s  3350   0'3s   0'0  18.75  4,144
 428  1,668.75   3'5   33'3s  3400   0'5s   0'0  31.25  11,997
 102  1,437.50   3'4   28'6s  3450   0'7s   -0'1  43.75  5,129
 1,007  1,218.75   3'3   24'3s  3500   1'4s   -0'1  75.00  24,156
 685  1,012.50   2'7   20'2s  3550   2'1s   -0'3  106.25  6,336
 3,619  925.00   1'6   18'4s  3600   3'5s   -0'3  181.25  21,412
 2,163  800.00   2'3   16'0s  3650   5'3s   -0'4  268.75  13,115
 13,393  593.75   0'7   11'7s  3700   7'4s   -0'6  375.00  21,991
 8,981  456.25   0'2   9'1s  3750   10'3s   -0'6  518.75  10,329
 24,232  375.00   0'3   7'4s  3800   13'2s   -1'1  662.50  19,719
 7,512  293.75   0'1   5'7s  3850   15'2s   -2'6  762.50  5,589
 28,434  243.75   0'2   4'7s  3900   19'2s   -2'5  962.50  14,810
 8,005  187.50   0'0   3'6s  3950   26'0s   -3'2  1,300.00  2,335
 37,230  156.25   0'1   3'1s  4000   30'2s   -3'3  1,512.50  5,392
 6,686  143.75   0'3   2'7s  4050   34'6s   -3'3  1,737.50  1,512
 19,759  100.00   0'0   2'0s  4100   39'2s   -3'4  1,962.50  1,109
 12,955  87.50   0'2   1'6s  4150   43'6s   -3'6  2,187.50  202
 22,552  68.75   0'1   1'3s  4200   48'4s   -3'6  2,425.00  862
 6,165  62.50   0'2   1'2s  4250   53'2s   -3'7  2,662.50  121
 19,024  43.75   0'1   0'7s  4300   58'0s   -4'0  2,900.00  468
 2,791  37.50   0'1   0'6s  4350   62'7s   -4'0  3,143.75  61
 16,327  31.25   0'1   0'5s  4400   67'6s   -4'0  3,387.50  99
 3,534  25.00   0'0   0'4s  4450   72'6s   -3'7  3,637.50  50
 23,329  25.00   0'1   0'4s  4500   77'5s   -3'7  3,881.25  73
 1,242  18.75   0'1   0'3s  4550   82'4s   -4'0  4,125.00  85
 6,849  12.50   0'0   0'2s  4600   87'4s   -3'7  4,375.00  19
 919  12.50   0'1   0'2s  4650   92'3s   -4'0  4,618.75  38
 5,706  6.25   0'0   0'1s  4700   97'3s   -4'0  4,868.75  15
 741  6.25   0'0   0'1s  4750   102'3s   -4'0  5,118.75  40
 7,475  6.25   0'0   0'1s  4800   107'3s   -3'7  5,368.75  276
 585  6.25   0'0   0'1s  4850   112'2s   -4'0  5,612.50  11
 2,159  12.50   0'1   0'2s  4900   117'2s   -4'0  5,862.50  0
 58  6.25   0'0   0'1s  4950   122'2s   -4'0  6,112.50  0
 14,466  6.25   0'0   0'1s  5000   127'2s   -4'0  6,362.50  20
 1,647  6.25   0'0   0'1s  5100   137'2s   -4'0  6,862.50  0
 1,691  6.25   0'0   0'1s  5200   147'2s   -4'0  7,362.50  0
 536  6.25   0'0   0'1s  5300   157'2s   -4'0  7,862.50  0
 672  6.25   0'0   0'1s  5400   167'2s   -4'0  8,362.50  0
 1,538  6.25   0'0   0'1s  5500   177'2s   -4'0  8,862.50  0
 629  6.25   0'0   0'1s  5600   187'2s   -4'0  9,362.50  0
 298  6.25   0'0   0'1s  5700   197'2s   -4'0  9,862.50  0
 704  6.25   0'0   0'1s  5800   207'2s   -4'0  10,362.50  0
 605  6.25   0'0   0'1s  5900   217'2s   -4'0  10,862.50  0
 855  6.25   0'0   0'1s  6000   227'2s   -4'0  11,362.50  0
 316  6.25   0'0   0'1s  6100   237'2s   -4'0  11,862.50  0
 912  6.25   0'0   0'1s  6200   247'2s   -4'0  12,362.50  0
 606  6.25   0'0   0'1s  6300   257'2s   -4'0  12,862.50  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