Grain Bids |  Options |  Futures |  Charts |  US Ag News |  Headline News 

Commodity Option:
AllOpen Only
Future: July 2020 (@C0N)   Futures Price: 3286s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  6,456.25   5'0   129'1s  2000   0'1s   0'0  6.25  58
 0  5,956.25   5'0   119'1s  2100   0'1s   0'0  6.25  55
 0  5,456.25   5'0   109'1s  2200   0'1s   0'0  6.25  226
 0  4,956.25   5'0   99'1s  2300   0'1s   0'0  6.25  170
 0  4,456.25   5'0   89'1s  2400   0'1s   0'0  6.25  182
 0  4,206.25   5'0   84'1s  2450   0'1s   0'0  6.25  444
 1  3,956.25   5'0   79'1s  2500   0'1s   0'0  6.25  4,130
 0  3,706.25   5'0   74'1s  2550   0'1s   0'0  6.25  255
 2  3,456.25   5'0   69'1s  2600   0'1s   0'0  6.25  403
 2  3,206.25   5'0   64'1s  2650   0'1s   0'0  6.25  2,265
 0  2,962.50   5'1   59'2s  2700   0'2s   0'1  12.50  1,622
 2  2,712.50   5'0   54'2s  2750   0'2s   0'0  12.50  1,611
 155  2,462.50   5'0   49'2s  2800   0'2s   0'0  12.50  2,689
 100  2,218.75   5'0   44'3s  2850   0'3s   0'0  18.75  1,009
 223  1,975.00   5'0   39'4s  2900   0'4s   0'0  25.00  5,481
 26  1,731.25   5'0   34'5s  2950   0'5s   0'0  31.25  2,928
 252  1,487.50   4'7   29'6s  3000   0'6s   -0'1  37.50  14,549
 272  1,250.00   4'6   25'0s  3050   1'0s   -0'2  50.00  5,229
 3,677  1,025.00   4'5   20'4s  3100   1'4s   -0'3  75.00  14,603
 3,470  812.50   4'2   16'2s  3150   2'2s   -0'6  112.50  7,923
 15,012  625.00   3'5   12'4s  3200   3'4s   -1'3  175.00  18,210
 11,991  462.50   3'1   9'2s  3250   5'2s   -1'7  262.50  7,817
 13,855  337.50   2'4   6'6s  3300   7'6s   -2'4  387.50  11,043
 5,950  243.75   2'0   4'7s  3350   10'7s   -3'0  543.75  1,891
 13,175  175.00   1'4   3'4s  3400   14'4s   -3'4  725.00  6,468
 5,858  125.00   1'0   2'4s  3450   18'4s   -4'0  925.00  2,727
 11,465  93.75   0'6   1'7s  3500   22'7s   -4'2  1,143.75  11,650
 2,250  75.00   0'6   1'4s  3550   27'4s   -4'2  1,375.00  587
 13,261  56.25   0'4   1'1s  3600   32'1s   -4'4  1,606.25  8,048
 2,211  43.75   0'3   0'7s  3650   36'7s   -4'5  1,843.75  203
 8,011  37.50   0'2   0'6s  3700   41'6s   -4'6  2,087.50  7,164
 1,056  31.25   0'2   0'5s  3750   46'5s   -4'6  2,331.25  12
 11,210  25.00   0'1   0'4s  3800   51'4s   -4'7  2,575.00  10,598
 1,278  18.75   0'0   0'3s  3850   56'3s   -5'0  2,818.75  11
 14,525  18.75   0'1   0'3s  3900   61'3s   -4'7  3,068.75  4,677
 464  18.75   0'1   0'3s  3950   66'3s   -4'7  3,318.75  394
 15,603  12.50   0'0   0'2s  4000   71'2s   -5'0  3,562.50  4,536
 534  12.50   0'0   0'2s  4050   76'2s   -4'7  3,812.50  40
 10,998  12.50   0'1   0'2s  4100   81'2s   -4'7  4,062.50  5,044
 615  12.50   0'1   0'2s  4150   86'2s   -4'7  4,312.50  1
 9,081  6.25   0'0   0'1s  4200   91'1s   -5'0  4,556.25  1,064
 571  6.25   0'0   0'1s  4250   96'1s   -5'0  4,806.25  0
 5,782  6.25   0'0   0'1s  4300   101'1s   -5'0  5,056.25  675
 337  6.25   0'0   0'1s  4350   106'1s   -5'0  5,306.25  0
 3,556  6.25   0'0   0'1s  4400   111'1s   -5'0  5,556.25  473
 5,271  6.25   0'0   0'1s  4500   121'1s   -5'0  6,056.25  1,611
 2,189  6.25   0'0   0'1s  4600   131'1s   -5'0  6,556.25  631
 1,798  6.25   0'0   0'1s  4700   141'1s   -5'0  7,056.25  134
 1,430  6.25   0'0   0'1s  4800   151'1s   -5'0  7,556.25  305
 1,298  6.25   0'0   0'1s  4900   161'1s   -5'0  8,056.25  10
 5,101  6.25   0'0   0'1s  5000   171'1s   -5'0  8,556.25  28
 700  6.25   0'0   0'1s  5100   181'1s   -5'0  9,056.25  9
 1,611  6.25   0'0   0'1s  5200   191'1s   -5'0  9,556.25  8
 687  6.25   0'0   0'1s  5300   201'1s   -5'0  10,056.25  3
 440  6.25   0'0   0'1s  5400   211'1s   -5'0  10,556.25  1
 1,562  6.25   0'0   0'1s  5500   221'1s   -5'0  11,056.25  9
 974  6.25   0'0   0'1s  5600   231'1s   -5'0  11,556.25  1
 504  6.25   0'0   0'1s  5700   241'1s   -5'0  12,056.25  4
 276  6.25   0'0   0'1s  5800   251'1s   -5'0  12,556.25  1
 104  6.25   0'0   0'1s  5900   261'1s   -5'0  13,056.25  11
 622  6.25   0'0   0'1s  6000   271'1s   -5'0  13,556.25  2
 1  6.25   0'0   0'1s  6100   281'1s   -5'0  14,056.25  1
 59  6.25   0'0   0'1s  6200   291'1s   -5'0  14,556.25  0
 10  6.25   0'0   0'1s  6300   301'1s   -5'0  15,056.25  0
 221  6.25   0'0   0'1s  6500   321'1s   -5'0  16,056.25  0
 5  6.25   0'0   0'1s  6600   331'1s   -5'0  16,556.25  0
 53  6.25   0'0   0'1s  6900   361'1s   -5'0  18,056.25  0
 3  6.25   0'0   0'1s  7000   371'1s   -5'0  18,556.25  0


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Prices subject to change without notice! When making market choices please consult with your local merchandiser for the most current prices and information.
Powered By DTN