Weather Futures Futures Markets Markets Page Headline News Portfolio DTN Renewable Fuels Swine News Options
 

Commodity Option:
AllOpen Only
Future: May 2020 (@C0K)   Futures Price: 3380  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  11,743.75   -6'0   234'7s  1000   0'1s   0'0  6.25  0
 1  6,243.75   -6'0   124'7s  2100   0'1s   0'0  6.25  0
 0  4,743.75   -6'0   94'7s  2400   0'1s   0'0  6.25  186
 0  4,243.75   -6'0   84'7s  2500   0'1s   0'0  6.25  233
 0  3,743.75   -6'0   74'7s  2600   0'1s   0'0  6.25  123
 0  3,493.75   -6'0   69'7s  2650   0'1s   0'0  6.25  10
 0  3,243.75   -6'0   64'7s  2700   0'1s   0'0  6.25  332
 0  2,993.75   -6'0   59'7s  2750   0'1s   0'0  6.25  12
 0  2,743.75   -6'0   54'7s  2800   0'1s   0'0  6.25  221
 57  2,493.75   -6'0   49'7s  2850   0'1s   0'0  6.25  194
 0  2,250.00   -5'7   45'0s  2900   0'2s   0'1  12.50  170
 0  2,006.25   -5'7   40'1s  2950   0'3s   0'1  18.75  364
 8  1,768.75   -5'6   35'3s  3000   0'5s   0'2  31.25  2,108
 4  1,531.25   -5'5   30'5s  3050   0'7s   0'3  43.75  2,578
 7  1,300.00   -5'4   26'0s  3100   1'2s   0'4  62.50  4,437
 0  1,087.50   -5'1   21'6s  3150   2'0s   0'7  100.00  1,990
 12  887.50   -4'6   17'6s  3200   2'6s   -0'2  137.50  4,971
 5  700.00   -4'3   14'0s  3250   4'2s   1'5  212.50  5,194
 352  537.50   -3'7   10'6s  3300   4'7s   -1'1  243.75  6,971
 773  393.75   -3'3   7'7s  3350   6'4s   -1'5  325.00  3,228
 5,402  343.75   1'3   6'7s  3400   9'2s   -1'4  462.50  7,008
 5,276  250.00   1'2   5'0s  3450   14'0s   3'6  700.00  4,397
 7,587  168.75   0'6   3'3s  3500   17'7s   4'4  893.75  7,301
 4,602  93.75   -1'0   1'7s  3550   22'1s   5'0  1,106.25  3,195
 10,020  81.25   0'3   1'5s  3600   26'4s   5'2  1,325.00  10,862
 4,668  50.00   -0'4   1'0s  3650   31'2s   5'4  1,562.50  5,685
 6,124  37.50   -0'3   0'6s  3700   35'0s   -1'0  1,750.00  12,046
 3,244  25.00   -0'3   0'4s  3750   40'6s   5'5  2,037.50  4,476
 7,908  18.75   -0'2   0'3s  3800   45'5s   5'6  2,281.25  7,592
 3,539  18.75   -0'1   0'3s  3850   50'5s   5'7  2,531.25  2,757
 11,813  18.75   0'1   0'3s  3900   54'7s   -0'5  2,743.75  4,905
 2,024  12.50   -0'1   0'2s  3950   60'4s   5'7  3,025.00  228
 16,498  12.50   0'0   0'2s  4000   65'4s   6'0  3,275.00  3,522
 1,235  6.25   -0'1   0'1s  4050   70'3s   5'7  3,518.75  90
 6,300  6.25   -0'1   0'1s  4100   75'3s   5'7  3,768.75  746
 1,149  6.25   -0'1   0'1s  4150   80'3s   5'7  4,018.75  1
 13,119  6.25   0'0   0'1s  4200   85'3s   6'0  4,268.75  724
 279  6.25   0'0   0'1s  4250   90'3s   6'0  4,518.75  0
 3,114  6.25   0'0   0'1s  4300   95'3s   6'0  4,768.75  581
 246  6.25   0'0   0'1s  4350   100'3s   6'0  5,018.75  40
 2,932  6.25   0'0   0'1s  4400   105'3s   6'0  5,268.75  646
 48  6.25   0'0   0'1s  4450   110'3s   6'0  5,518.75  1
 4,621  6.25   0'0   0'1s  4500   115'3s   6'0  5,768.75  78
 19  6.25   0'0   0'1s  4550   120'3s   6'0  6,018.75  0
 1,229  6.25   0'0   0'1s  4600   125'3s   6'0  6,268.75  103
 52  6.25   0'0   0'1s  4650   130'3s   6'0  6,518.75  0
 519  6.25   0'0   0'1s  4700   135'3s   6'0  6,768.75  3
 200  6.25   0'0   0'1s  4750   140'3s   6'0  7,018.75  0
 669  6.25   0'0   0'1s  4800   145'3s   6'0  7,268.75  1
 14  6.25   0'0   0'1s  4850   150'3s   6'0  7,518.75  0
 354  6.25   0'0   0'1s  4900   155'3s   6'0  7,768.75  13
 1,682  6.25   0'0   0'1s  5000   165'3s   6'0  8,268.75  8
 229  6.25   0'0   0'1s  5100   175'3s   6'0  8,768.75  105
 354  6.25   0'0   0'1s  5200   185'3s   6'0  9,268.75  100
 244  6.25   0'0   0'1s  5300   195'3s   6'0  9,768.75  2
 481  6.25   0'0   0'1s  5400   205'3s   6'0  10,268.75  0
 223  6.25   0'0   0'1s  5500   215'3s   6'0  10,768.75  1
 447  6.25   0'0   0'1s  5600   225'3s   6'0  11,268.75  4
 60  6.25   0'0   0'1s  5700   235'3s   6'0  11,768.75  0
 23  6.25   0'0   0'1s  5800   245'3s   6'0  12,268.75  5
 300  6.25   0'0   0'1s  5900   255'3s   6'0  12,768.75  0
 181  6.25   0'0   0'1s  6000   265'3s   6'0  13,268.75  3
 99  6.25   0'0   0'1s  6200   285'3s   6'0  14,268.75  1
 71  6.25   0'0   0'1s  6300   295'3s   6'0  14,768.75  0
 117  6.25   0'0   0'1s  6400   305'3s   6'0  15,268.75  0
 111  6.25   0'0   0'1s  6500   315'3s   6'0  15,768.75  0
 50  6.25   0'0   0'1s  6600   325'3s   6'0  16,268.75  0
 276  6.25   0'0   0'1s  6700   335'3s   6'0  16,768.75  0
 47  6.25   0'0   0'1s  6800   345'3s   6'0  17,268.75  0
 2  6.25   0'0   0'1s  6900   355'3s   6'0  17,768.75  0
 16  6.25   0'0   0'1s  7000   365'3s   6'0  18,268.75  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