DTN Ag Headlines Futures Futures Markets Market News Headline News Charts Options Portfolio Weather

 
Heartland Bank does not provide and is not responsible for the product, service or overall website content available on any third party link located on this website.
 
 

Commodity Option:
AllOpen Only
Future: December 2020 (@C0Z)   Futures Price: 3650s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 230  9,768.75   1'6   195'3s  1700   0'1s   0'0  6.25  0
 0  9,268.75   1'6   185'3s  1800   0'1s   0'0  6.25  82
 2  8,268.75   1'6   165'3s  2000   0'1s   0'0  6.25  1,326
 0  7,768.75   1'6   155'3s  2100   0'1s   0'0  6.25  277
 0  7,268.75   1'6   145'3s  2200   0'1s   0'0  6.25  513
 0  6,768.75   1'6   135'3s  2300   0'1s   0'0  6.25  1,210
 0  6,268.75   1'6   125'3s  2400   0'1s   0'0  6.25  1,593
 2  5,768.75   1'6   115'3s  2500   0'1s   0'0  6.25  8,199
 127  5,268.75   1'6   105'3s  2600   0'1s   -0'1  6.25  1,916
 240  4,775.00   1'6   95'4s  2700   0'2s   0'0  12.50  4,915
 0  4,275.00   1'6   85'4s  2800   0'2s   -0'1  12.50  7,903
 0  4,025.00   1'5   80'4s  2850   0'3s   0'0  18.75  362
 40  3,781.25   1'5   75'5s  2900   0'3s   -0'1  18.75  6,458
 0  3,531.25   1'5   70'5s  2950   0'3s   -0'1  18.75  279
 1,055  3,287.50   1'5   65'6s  3000   0'4s   -0'1  25.00  22,078
 0  3,037.50   1'5   60'6s  3050   0'4s   -0'1  25.00  414
 1,648  2,793.75   1'5   55'7s  3100   0'5s   -0'1  31.25  14,090
 0  2,550.00   1'5   51'0s  3150   0'6s   -0'1  37.50  1,179
 3,361  2,312.50   1'5   46'2s  3200   1'0s   -0'1  50.00  22,512
 0  2,068.75   1'3   41'3s  3250   1'1s   -0'3  56.25  1,819
 17,538  1,837.50   1'3   36'6s  3300   1'4s   -0'3  75.00  27,595
 19  1,606.25   1'2   32'1s  3350   1'7s   -0'4  93.75  2,148
 13,208  1,387.50   1'1   27'6s  3400   2'4s   -0'5  125.00  24,276
 595  1,181.25   0'7   23'5s  3450   3'3s   -0'7  168.75  5,452
 14,493  993.75   0'6   19'7s  3500   4'5s   -1'0  231.25  28,572
 1,391  818.75   0'3   16'3s  3550   6'1s   -1'3  306.25  6,855
 20,653  675.00   0'3   13'4s  3600   8'2s   -1'3  412.50  20,116
 3,599  543.75   0'1   10'7s  3650   10'5s   -1'5  531.25  4,182
 26,487  437.50   0'0   8'6s  3700   13'4s   -1'6  675.00  13,132
 5,815  350.00   -0'1   7'0s  3750   16'6s   -1'7  837.50  1,375
 25,012  281.25   -0'2   5'5s  3800   20'3s   -2'0  1,018.75  8,107
 3,198  225.00   -0'3   4'4s  3850   24'2s   -2'1  1,212.50  356
 17,980  181.25   -0'3   3'5s  3900   28'3s   -2'1  1,418.75  3,435
 1,376  143.75   -0'3   2'7s  3950   32'5s   -2'1  1,631.25  24
 50,065  118.75   -0'2   2'3s  4000   37'1s   -2'0  1,856.25  5,892
 2,964  93.75   -0'2   1'7s  4050   41'5s   -2'0  2,081.25  0
 13,153  75.00   -0'3   1'4s  4100   46'2s   -2'1  2,312.50  4,378
 1,866  62.50   -0'3   1'2s  4150   51'0s   -2'1  2,550.00  1
 14,397  56.25   -0'2   1'1s  4200   55'7s   -2'0  2,793.75  1,076
 883  43.75   -0'3   0'7s  4250   60'5s   -2'1  3,031.25  0
 8,225  37.50   -0'3   0'6s  4300   65'4s   -2'1  3,275.00  630
 239  37.50   -0'2   0'6s  4350   70'3s   -2'1  3,518.75  0
 8,825  31.25   -0'2   0'5s  4400   75'3s   -2'0  3,768.75  585
 585  25.00   -0'2   0'4s  4450   80'2s   -2'0  4,012.50  0
 14,605  25.00   -0'2   0'4s  4500   85'2s   -2'0  4,262.50  488
 539  18.75   -0'2   0'3s  4550   90'1s   -2'0  4,506.25  0
 8,092  18.75   -0'2   0'3s  4600   95'1s   -2'0  4,756.25  390
 300  18.75   -0'1   0'3s  4650   100'1s   -1'7  5,006.25  0
 4,217  12.50   -0'2   0'2s  4700   105'0s   -2'0  5,250.00  307
 3,280  12.50   -0'1   0'2s  4800   115'0s   -1'7  5,750.00  314
 901  12.50   0'0   0'2s  4900   125'0s   -1'6  6,250.00  13
 4,449  6.25   -0'1   0'1s  5000   134'7s   -1'7  6,743.75  205
 903  6.25   0'0   0'1s  5100   144'7s   -1'6  7,243.75  2
 1,353  6.25   0'0   0'1s  5200   154'7s   -1'6  7,743.75  0
 658  6.25   0'0   0'1s  5300   164'7s   -1'6  8,243.75  0
 473  6.25   0'0   0'1s  5400   174'7s   -1'6  8,743.75  0
 4,060  6.25   0'0   0'1s  5500   184'7s   -1'6  9,243.75  723
 285  6.25   0'0   0'1s  5600   194'7s   -1'6  9,743.75  1
 95  6.25   0'0   0'1s  5700   204'7s   -1'6  10,243.75  1
 181  6.25   0'0   0'1s  5800   214'7s   -1'6  10,743.75  1
 98  6.25   0'0   0'1s  5900   224'7s   -1'6  11,243.75  0
 5,756  6.25   0'0   0'1s  6000   234'7s   -1'6  11,743.75  602
 359  6.25   0'0   0'1s  6100   244'7s   -1'6  12,243.75  0
 1,068  6.25   0'0   0'1s  6200   254'7s   -1'6  12,743.75  0
 437  6.25   0'0   0'1s  6300   264'7s   -1'6  13,243.75  0
 81  6.25   0'0   0'1s  6500   284'7s   -1'6  14,243.75  0
 30  6.25   0'0   0'1s  6600   294'7s   -1'6  14,743.75  0
 70  6.25   0'0   0'1s  6700   304'7s   -1'6  15,243.75  0
 407  6.25   0'0   0'1s  6800   314'7s   -1'6  15,743.75  0
 20  6.25   0'0   0'1s  7000   334'7s   -1'6  16,743.75  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