Commodity Option:
AllOpen Only
Future: December 2021 (@W1Z)   Futures Price: 7240  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  16,693.75   6'0   333'7s  3900   0'1s   0'0  6.25  9
 0  16,193.75   6'0   323'7s  4000   0'1s   0'0  6.25  56
 0  15,693.75   6'0   313'7s  4100   0'1s   0'0  6.25  47
 0  15,193.75   6'0   303'7s  4200   0'1s   0'0  6.25  40
 0  14,693.75   6'0   293'7s  4300   0'1s   0'0  6.25  294
 0  14,193.75   6'0   283'7s  4400   0'1s   0'0  6.25  95
 0  13,693.75   6'0   273'7s  4500   0'1s   0'0  6.25  184
 0  13,193.75   6'0   263'7s  4600   0'1s   0'0  6.25  214
 0  12,693.75   6'0   253'7s  4700   0'1s   0'0  6.25  142
 0  12,193.75   6'0   243'7s  4800   0'1s   0'0  6.25  255
 0  11,693.75   6'0   233'7s  4900   0'1s   0'0  6.25  282
 0  11,193.75   6'0   223'7s  5000   0'1s   0'0  6.25  837
 0  10,693.75   6'0   213'7s  5100   0'1s   0'0  6.25  309
 0  10,193.75   6'0   203'7s  5200   0'1s   0'0  6.25  365
 0  9,693.75   6'0   193'7s  5300   0'1s   0'0  6.25  314
 75  9,193.75   6'0   183'7s  5400   0'1s   0'0  6.25  1,389
 0  8,693.75   5'7   173'7s  5500   0'1s   -0'1  6.25  620
 0  8,450.00   6'0   169'0s  5550   0'2s   0'0  12.50  9
 100  8,200.00   6'0   164'0s  5600   0'2s   -0'1  12.50  1,027
 210  7,706.25   5'7   154'1s  5700   0'3s   -0'1  18.75  930
 0  7,456.25   5'7   149'1s  5750   0'3s   -0'1  18.75  43
 348  7,212.50   5'7   144'2s  5800   0'4s   -0'1  25.00  1,654
 0  6,962.50   5'6   139'2s  5850   0'4s   -0'2  25.00  29
 386  6,718.75   5'6   134'3s  5900   0'5s   -0'2  31.25  865
 0  6,475.00   5'6   129'4s  5950   0'6s   -0'2  37.50  37
 2,384  6,231.25   5'5   124'5s  6000   0'7s   -0'3  43.75  3,077
 0  5,987.50   5'5   119'6s  6050   1'0s   -0'3  50.00  93
 637  5,750.00   5'5   115'0s  6100   1'2s   -0'3  62.50  1,227
 0  5,512.50   5'4   110'2s  6150   1'4s   -0'4  75.00  46
 1,982  5,275.00   5'4   105'4s  6200   1'6s   -0'4  87.50  2,522
 0  5,037.50   5'3   100'6s  6250   2'0s   -0'5  100.00  256
 2,931  4,806.25   5'2   96'1s  6300   2'3s   -0'6  118.75  2,276
 0  4,575.00   5'0   91'4s  6350   2'6s   -1'0  137.50  86
 3,190  4,350.00   4'7   87'0s  6400   3'2s   -1'1  162.50  4,379
 12  4,131.25   4'6   82'5s  6450   3'7s   -1'2  193.75  45
 1,173  3,912.50   4'5   78'2s  6500   4'4s   0'0  225.00  3,240
 1  3,706.25   4'4   74'1s  6550   5'3s   -1'4  268.75  343
 902  3,500.00   4'3   70'0s  6600   6'2s   -1'5  312.50  6,514
 1  3,300.00   4'1   66'0s  6650   7'2s   -1'7  362.50  208
 798  3,112.50   4'0   62'2s  6700   8'4s   -2'0  425.00  1,148
 1  2,925.00   3'6   58'4s  6750   9'6s   -2'2  487.50  128
 1,460  2,750.00   3'5   55'0s  6800   11'2s   -2'3  562.50  2,038
 83  2,581.25   3'4   51'5s  6850   12'7s   -2'4  643.75  252
 1,443  2,412.50   3'2   48'2s  6900   14'5s   -2'5  731.25  2,943
 116  2,256.25   3'1   45'1s  6950   16'4s   -2'6  825.00  591
 4,359  2,112.50   3'0   42'2s  7000   18'4s   -3'0  925.00  3,108
 143  1,968.75   2'7   39'3s  7050   20'2s   -0'3  1,012.50  395
 2,358  1,837.50   2'6   36'6s  7100   23'0s   -3'2  1,150.00  3,445
 306  1,706.25   2'4   34'1s  7150   25'3s   -3'4  1,268.75  99
 1,974  1,587.50   2'3   31'6s  7200   28'0s   -3'5  1,400.00  1,560
 668  1,462.50   -0'2   29'2s  7250   30'6s   -3'6  1,537.50  32
 2,013  1,368.75   2'1   27'3s  7300   33'5s   -3'7  1,681.25  2,337
 289  1,268.75   2'0   25'3s  7350   36'5s   -4'0  1,831.25  46
 2,231  1,162.50   -0'2   23'2s  7400   39'6s   -4'1  1,987.50  592
 195  1,087.50   1'6   21'6s  7450   43'0s   -4'2  2,150.00  35
 8,236  950.00   -1'1   19'0s  7500   46'2s   -4'3  2,312.50  548
 640  925.00   1'4   18'4s  7550   49'6s   -4'4  2,487.50  0
 3,879  856.25   1'4   17'1s  7600   53'3s   -4'4  2,668.75  532
 379  787.50   1'3   15'6s  7650   57'0s   -4'5  2,850.00  0
 3,108  718.75   -0'1   14'3s  7700   60'6s   -4'5  3,037.50  295
 114  662.50   1'2   13'2s  7750   64'4s   -4'6  3,225.00  0
 3,055  606.25   1'1   12'1s  7800   68'3s   -4'7  3,418.75  356
 65  556.25   1'1   11'1s  7850   72'3s   -4'7  3,618.75  1
 980  506.25   1'0   10'1s  7900   76'3s   -5'0  3,818.75  297
 31  462.50   0'7   9'2s  7950   80'4s   -5'0  4,025.00  0
 10,037  425.00   0'7   8'4s  8000   84'5s   -5'2  4,231.25  12
 46  387.50   0'7   7'6s  8050   88'7s   -5'2  4,443.75  0
 1,170  350.00   0'5   7'0s  8100   93'2s   -5'3  4,662.50  0
 23  318.75   0'4   6'3s  8150   97'5s   -5'4  4,881.25  0
 1,434  293.75   0'4   5'7s  8200   102'1s   -5'4  5,106.25  19
 265  268.75   0'4   5'3s  8250   106'5s   -5'4  5,331.25  0
 791  250.00   0'4   5'0s  8300   111'2s   -5'4  5,562.50  2
 31  231.25   0'4   4'5s  8350   115'7s   -5'4  5,793.75  0
 1,121  212.50   0'4   4'2s  8400   120'4s   -5'4  6,025.00  2
 65  193.75   0'3   3'7s  8450   125'1s   -5'4  6,256.25  0
 4,431  181.25   0'4   3'5s  8500   129'7s   -5'4  6,493.75  1
 26  168.75   0'4   3'3s  8550   134'5s   -5'4  6,731.25  0
 739  156.25   0'3   3'1s  8600   139'3s   -5'4  6,968.75  0
 59  143.75   0'3   2'7s  8650   144'1s   -5'5  7,206.25  0
 187  131.25   0'2   2'5s  8700   148'7s   -5'5  7,443.75  0
 18  125.00   0'3   2'4s  8750   153'5s   -5'6  7,681.25  0
 801  112.50   0'2   2'2s  8800   158'4s   -5'6  7,925.00  1
 35  106.25   0'2   2'1s  8850   163'3s   -5'6  8,168.75  0
 283  93.75   0'1   1'7s  8900   168'1s   -5'7  8,406.25  0
 7  87.50   0'1   1'6s  8950   173'0s   -5'7  8,650.00  0
 2,564  81.25   0'1   1'5s  9000   177'7s   -5'7  8,893.75  0
 21  75.00   0'1   1'4s  9050   182'6s   -5'7  9,137.50  0
 124  75.00   0'2   1'4s  9100   187'6s   -5'6  9,387.50  0
 707  62.50   0'1   1'2s  9200   197'4s   -5'7  9,875.00  9
 104  56.25   0'1   1'1s  9300   207'3s   -5'7  10,368.75  0
 922  50.00   0'1   1'0s  9400   217'2s   -5'7  10,862.50  9
 1,823  43.75   0'1   0'7s  9500   227'1s   -5'7  11,356.25  0
 406  37.50   0'1   0'6s  9600   237'0s   -5'7  11,850.00  2
 122  37.50   0'1   0'6s  9700   247'0s   -5'7  12,350.00  8
 159  31.25   0'1   0'5s  9800   256'7s   -5'7  12,843.75  1
 112  31.25   0'1   0'5s  9900   266'6s   -6'0  13,337.50  1
 2,233  25.00   0'0   0'4s  10000   276'6s   -5'7  13,837.50  0
 170  25.00   0'1   0'4s  10100   286'6s   -5'7  14,337.50  0
 123  25.00   0'1   0'4s  10200   296'5s   -6'0  14,831.25  1
 168  18.75   0'0   0'3s  10300   306'5s   -6'0  15,331.25  0
 235  18.75   0'1   0'3s  10400   316'5s   -5'7  15,831.25  0
 176  18.75   0'1   0'3s  10500   326'5s   -5'7  16,331.25  0
 143  18.75   0'1   0'3s  10600   336'4s   -6'0  16,825.00  0
 195  12.50   0'0   0'2s  10700   346'4s   -6'0  17,325.00  0
 142  12.50   0'0   0'2s  10800   356'4s   -6'0  17,825.00  0
 157  12.50   0'0   0'2s  10900   366'4s   -6'0  18,325.00  0
 397  12.50   0'0   0'2s  11000   376'4s   -5'7  18,825.00  0
 45  12.50   0'0   0'2s  11100   386'4s   -5'7  19,325.00  0
 40  12.50   0'1   0'2s  11200   396'4s   -5'7  19,825.00  0
 61  12.50   0'1   0'2s  11300   406'3s   -6'0  20,318.75  0
 54  12.50   0'1   0'2s  11400   416'3s   -6'0  20,818.75  0
 137  6.25   0'0   0'1s  11500   426'3s   -6'0  21,318.75  0
 599  6.25   0'0   0'1s  12000   476'3s   -6'0  23,818.75  0
 295  6.25   0'0   0'1s  15000   776'3s   -6'0  38,818.75  0
 188  6.25   0'0   0'1s  16000   876'3s   -6'0  43,818.75  0
 75  6.25   0'0   0'1s  17000   976'3s   -6'0  48,818.75  0
 901  6.25   0'0   0'1s  18000   1076'3s   -6'0  53,818.75  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