Commodity Option:
AllOpen Only
Future: March 2022 (@W2H)   Futures Price: 7784s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  24,006.25   -10'2   480'1s  3000   0'1s   0'0  6.25  10
 0  19,506.25   -10'2   390'1s  3900   0'1s   0'0  6.25  1
 0  17,506.25   -10'2   350'1s  4300   0'1s   0'0  6.25  10
 0  17,006.25   -10'2   340'1s  4400   0'1s   0'0  6.25  12
 0  16,506.25   -10'2   330'1s  4500   0'1s   0'0  6.25  23
 0  16,006.25   -10'2   320'1s  4600   0'1s   0'0  6.25  12
 0  14,506.25   -10'2   290'1s  4900   0'1s   0'0  6.25  28
 3  14,006.25   -10'2   280'1s  5000   0'1s   0'0  6.25  52
 0  13,506.25   -10'2   270'1s  5100   0'1s   0'0  6.25  359
 0  13,006.25   -10'2   260'1s  5200   0'1s   0'0  6.25  11
 0  12,506.25   -10'2   250'1s  5300   0'1s   0'0  6.25  120
 0  12,006.25   -10'2   240'1s  5400   0'1s   0'0  6.25  250
 0  11,506.25   -10'2   230'1s  5500   0'1s   0'0  6.25  186
 0  11,006.25   -10'2   220'1s  5600   0'1s   0'0  6.25  96
 6  10,506.25   -10'2   210'1s  5700   0'1s   0'0  6.25  252
 33  10,006.25   -10'2   200'1s  5800   0'1s   0'0  6.25  375
 0  9,756.25   -10'2   195'1s  5850   0'1s   0'0  6.25  1
 0  9,506.25   -10'2   190'1s  5900   0'1s   0'0  6.25  191
 0  9,256.25   -10'2   185'1s  5950   0'1s   0'0  6.25  630
 42  9,006.25   -10'2   180'1s  6000   0'1s   0'0  6.25  740
 0  8,756.25   -10'2   175'1s  6050   0'1s   0'0  6.25  1
 9  8,506.25   -10'2   170'1s  6100   0'1s   -0'1  6.25  159
 0  8,262.50   -10'2   165'2s  6150   0'2s   0'0  12.50  16
 80  8,012.50   -10'2   160'2s  6200   0'2s   0'0  12.50  288
 0  7,762.50   -10'2   155'2s  6250   0'2s   0'0  12.50  28
 130  7,512.50   -10'2   150'2s  6300   0'2s   0'0  12.50  444
 0  7,268.75   -10'2   145'3s  6350   0'3s   0'0  18.75  99
 182  7,018.75   -10'2   140'3s  6400   0'3s   0'0  18.75  1,186
 0  6,768.75   -10'2   135'3s  6450   0'3s   0'0  18.75  192
 460  6,525.00   -10'2   130'4s  6500   0'4s   0'0  25.00  2,352
 0  6,275.00   -10'2   125'4s  6550   0'4s   0'0  25.00  71
 74  6,031.25   -10'2   120'5s  6600   0'5s   0'0  31.25  1,971
 0  5,787.50   -10'2   115'6s  6650   0'6s   0'0  37.50  12
 179  5,543.75   -10'2   110'7s  6700   0'7s   0'0  43.75  1,298
 0  5,300.00   -10'2   106'0s  6750   1'0s   0'0  50.00  201
 268  5,056.25   -10'3   101'1s  6800   1'1s   -0'1  56.25  1,135
 1  4,818.75   -10'2   96'3s  6850   1'3s   0'0  68.75  323
 56  4,581.25   -10'2   91'5s  6900   1'5s   0'0  81.25  964
 0  4,343.75   -10'2   86'7s  6950   1'7s   0'0  93.75  239
 1,340  4,112.50   -10'1   82'2s  7000   2'2s   0'1  112.50  2,420
 2  3,881.25   -10'1   77'5s  7050   2'5s   0'1  131.25  696
 1,097  3,656.25   -10'1   73'1s  7100   3'1s   0'1  156.25  1,470
 2  3,431.25   -10'1   68'5s  7150   3'5s   0'1  181.25  558
 410  3,218.75   -10'0   64'3s  7200   4'3s   0'2  218.75  1,948
 185  3,012.50   -9'7   60'2s  7250   5'2s   0'3  262.50  3,360
 723  2,812.50   -9'6   56'2s  7300   6'2s   0'4  312.50  2,258
 147  2,618.75   -9'5   52'3s  7350   7'3s   0'5  368.75  739
 1,029  2,437.50   -9'3   48'6s  7400   8'6s   0'7  437.50  2,999
 355  2,268.75   -9'0   45'3s  7450   10'3s   1'2  518.75  447
 2,071  2,106.25   -8'5   42'1s  7500   12'1s   1'5  606.25  3,035
 185  1,950.00   -8'3   39'0s  7550   14'0s   1'7  700.00  390
 1,241  1,806.25   -8'0   36'1s  7600   16'1s   2'2  806.25  2,115
 579  1,668.75   -7'6   33'3s  7650   18'3s   2'4  918.75  595
 2,441  1,543.75   -7'2   30'7s  7700   20'7s   3'0  1,043.75  2,371
 1,070  1,425.00   -7'0   28'4s  7750   23'4s   3'2  1,175.00  421
 2,853  1,312.50   -6'6   26'2s  7800   26'2s   3'4  1,312.50  2,630
 753  1,212.50   -6'3   24'2s  7850   29'2s   3'7  1,462.50  573
 2,585  1,118.75   -5'7   22'3s  7900   32'3s   4'3  1,618.75  3,061
 696  1,031.25   -5'4   20'5s  7950   35'5s   4'6  1,781.25  274
 5,056  950.00   -5'1   19'0s  8000   39'0s   5'1  1,950.00  2,398
 408  875.00   -4'6   17'4s  8050   42'4s   5'4  2,125.00  266
 3,223  806.25   -4'4   16'1s  8100   46'1s   5'6  2,306.25  921
 1,392  743.75   -4'1   14'7s  8150   49'7s   6'1  2,493.75  146
 2,723  681.25   -4'0   13'5s  8200   53'5s   6'2  2,681.25  1,685
 1,976  625.00   -3'6   12'4s  8250   57'4s   6'4  2,875.00  76
 1,478  575.00   -3'4   11'4s  8300   61'4s   6'6  3,075.00  2,781
 406  531.25   -3'2   10'5s  8350   65'4s   6'7  3,275.00  115
 6,537  487.50   -3'0   9'6s  8400   69'6s   7'2  3,487.50  840
 306  450.00   -2'6   9'0s  8450   74'0s   7'4  3,700.00  7
 9,157  412.50   -2'5   8'2s  8500   78'2s   7'5  3,912.50  1,046
 222  381.25   -2'3   7'5s  8550   82'5s   7'7  4,131.25  2
 3,999  350.00   -2'2   7'0s  8600   87'0s   8'0  4,350.00  2,644
 236  318.75   -2'1   6'3s  8650   91'3s   8'1  4,568.75  19
 1,984  293.75   -2'0   5'7s  8700   95'7s   8'2  4,793.75  54
 929  275.00   -1'6   5'4s  8750   100'4s   8'4  5,025.00  3
 2,757  250.00   -1'5   5'0s  8800   105'0s   8'5  5,250.00  7
 621  231.25   -1'4   4'5s  8850   109'5s   8'6  5,481.25  0
 1,671  218.75   -1'2   4'3s  8900   114'3s   9'0  5,718.75  29
 363  200.00   -1'1   4'0s  8950   119'0s   9'1  5,950.00  1
 8,102  187.50   -1'0   3'6s  9000   123'6s   9'2  6,187.50  3
 165  175.00   -1'0   3'4s  9050   128'4s   9'2  6,425.00  0
 386  162.50   -0'7   3'2s  9100   133'2s   9'3  6,662.50  2
 94  156.25   -0'6   3'1s  9150   138'1s   9'4  6,906.25  0
 1,077  143.75   -0'6   2'7s  9200   142'7s   9'4  7,143.75  1
 216  137.50   -0'5   2'6s  9250   147'6s   9'5  7,387.50  1
 1,127  131.25   -0'5   2'5s  9300   152'5s   9'5  7,631.25  26
 81  125.00   -0'4   2'4s  9350   157'4s   9'6  7,875.00  1
 1,304  112.50   -0'5   2'2s  9400   162'2s   9'5  8,112.50  1
 70  106.25   -0'5   2'1s  9450   167'1s   9'5  8,356.25  0
 2,557  106.25   -0'3   2'1s  9500   172'0s   9'6  8,600.00  1
 230  100.00   -0'3   2'0s  9550   177'0s   9'7  8,850.00  0
 820  93.75   -0'3   1'7s  9600   181'7s   9'7  9,093.75  0
 19  87.50   -0'3   1'6s  9650   186'6s   9'7  9,337.50  0
 501  81.25   -0'3   1'5s  9700   191'5s   9'7  9,581.25  0
 277  75.00   -0'3   1'4s  9750   196'4s   9'7  9,825.00  0
 85  75.00   -0'2   1'4s  9800   201'4s   10'0  10,075.00  9
 65  68.75   -0'3   1'3s  9850   206'3s   9'7  10,318.75  0
 145  68.75   -0'2   1'3s  9900   211'3s   10'0  10,568.75  0
 128  62.50   -0'3   1'2s  9950   216'2s   10'0  10,812.50  0
 4,744  62.50   -0'2   1'2s  10000   221'2s   10'0  11,062.50  7
 149  56.25   -0'2   1'1s  10050   226'1s   10'0  11,306.25  0
 88  56.25   -0'2   1'1s  10100   231'1s   10'0  11,556.25  0
 122  56.25   -0'2   1'1s  10150   236'0s   10'0  11,800.00  0
 174  50.00   -0'2   1'0s  10200   241'0s   10'0  12,050.00  0
 150  50.00   -0'2   1'0s  10250   246'0s   10'0  12,300.00  0
 174  50.00   -0'1   1'0s  10300   251'0s   10'1  12,550.00  0
 48  43.75   -0'2   0'7s  10350   255'7s   10'0  12,793.75  0
 237  43.75   -0'2   0'7s  10400   260'7s   10'0  13,043.75  0
 6  43.75   -0'1   0'7s  10450   265'7s   10'1  13,293.75  0
 409  43.75   -0'1   0'7s  10500   270'7s   10'1  13,543.75  1
 118  37.50   -0'1   0'6s  10600   280'6s   10'1  14,037.50  0
 241  37.50   -0'1   0'6s  10700   290'6s   10'1  14,537.50  0
 135  31.25   -0'1   0'5s  10800   300'5s   10'1  15,031.25  0
 63  25.00   -0'2   0'4s  10900   310'4s   10'1  15,525.00  0
 189  25.00   -0'1   0'4s  11000   320'4s   10'1  16,025.00  0
 133  18.75   -0'2   0'3s  11100   330'3s   10'1  16,518.75  0
 33  18.75   -0'1   0'3s  11200   340'3s   10'1  17,018.75  0
 163  18.75   -0'1   0'3s  11300   350'3s   10'1  17,518.75  1
 30  12.50   -0'1   0'2s  11400   360'2s   10'1  18,012.50  0
 123  12.50   -0'1   0'2s  11500   370'2s   10'1  18,512.50  0
 80  12.50   -0'1   0'2s  11600   380'2s   10'1  19,012.50  0
 27  6.25   -0'1   0'1s  11700   390'1s   10'1  19,506.25  0
 123  6.25   -0'1   0'1s  11800   400'1s   10'1  20,006.25  0
 26  6.25   -0'1   0'1s  12000   420'1s   10'1  21,006.25  0
 59  6.25   -0'1   0'1s  12100   430'1s   10'1  21,506.25  0
 15  6.25   -0'1   0'1s  12200   440'1s   10'2  22,006.25  0
 15  6.25   0'0   0'1s  12300   450'1s   10'2  22,506.25  0
 29  6.25   0'0   0'1s  12400   460'1s   10'2  23,006.25  0
 7  6.25   0'0   0'1s  12500   470'1s   10'2  23,506.25  0
 336  6.25   0'0   0'1s  13000   520'1s   10'2  26,006.25  0
 178  6.25   0'0   0'1s  14000   620'1s   10'2  31,006.25  0
 495  6.25   0'0   0'1s  16000   820'1s   10'2  41,006.25  0
 125  6.25   0'0   0'1s  17000   920'1s   10'2  46,006.25  0
 226  6.25   0'0   0'1s  18000   1020'1s   10'2  51,006.25  0


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Futures and commodities trading involves significant risk of loss and is not suitable for every investor. Information herein is strictly the opinion of its author and is intended for informational purposes. Information is obtained from sources believed to be reliable but is in no way guaranteed. Neither Northern Crops Marketing nor its employees are liable or responsible for its use. Opinions, data, and recommendations are subject to change; past performance is not indicative of future results.
Powered By DTN