Weather Canada Wx Futures Markets Quotes Charts Options Grain Market News Markets Page
 

Commodity Option:
AllOpen Only
Future: December 2019 (@C9Z)   Futures Price: 3904s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 250  9,550.00   -3'6   191'0s  2000   0'1s   0'0  6.25  0
 0  9,050.00   -3'6   181'0s  2100   0'1s   0'0  6.25  1
 0  8,050.00   -3'6   161'0s  2300   0'1s   0'0  6.25  100
 5  7,050.00   -3'6   141'0s  2500   0'1s   0'0  6.25  0
 0  6,550.00   -3'6   131'0s  2600   0'1s   0'0  6.25  8
 0  6,050.00   -3'6   121'0s  2700   0'1s   0'0  6.25  45
 0  5,800.00   -3'6   116'0s  2750   0'1s   0'0  6.25  10
 0  5,550.00   -3'6   111'0s  2800   0'1s   0'0  6.25  497
 0  5,300.00   -3'6   106'0s  2850   0'1s   0'0  6.25  344
 2  5,050.00   -3'6   101'0s  2900   0'1s   0'0  6.25  975
 0  4,800.00   -3'6   96'0s  2950   0'1s   0'0  6.25  413
 41  4,550.00   -3'6   91'0s  3000   0'1s   0'0  6.25  2,354
 0  4,300.00   -3'6   86'0s  3050   0'1s   0'0  6.25  215
 16  4,050.00   -3'6   81'0s  3100   0'1s   0'0  6.25  1,585
 0  3,806.25   -3'5   76'1s  3150   0'1s   0'0  6.25  1,195
 201  3,556.25   -3'6   71'1s  3200   0'1s   0'0  6.25  20,833
 14  3,306.25   -3'6   66'1s  3250   0'1s   0'0  6.25  4,652
 1,215  3,056.25   -3'6   61'1s  3300   0'1s   0'0  6.25  18,348
 32  2,806.25   -3'6   56'1s  3350   0'1s   0'0  6.25  3,735
 166  2,556.25   -3'7   51'1s  3400   0'1s   -0'1  6.25  14,700
 85  2,306.25   -3'7   46'1s  3450   0'1s   -0'1  6.25  3,577
 1,063  2,062.50   -3'7   41'2s  3500   0'2s   -0'1  12.50  21,255
 833  1,818.75   -3'6   36'3s  3550   0'3s   0'0  18.75  3,750
 6,817  1,575.00   -3'6   31'4s  3600   0'4s   0'0  25.00  21,601
 2,435  1,343.75   -3'6   26'7s  3650   0'7s   0'0  43.75  9,157
 12,369  1,118.75   -3'5   22'3s  3700   1'3s   0'1  68.75  24,363
 4,158  912.50   -3'2   18'2s  3750   2'2s   0'3  112.50  10,128
 24,270  731.25   -2'7   14'5s  3800   3'5s   0'6  181.25  31,378
 3,942  568.75   -2'5   11'3s  3850   5'3s   1'1  268.75  7,478
 23,682  443.75   -2'2   8'7s  3900   7'7s   1'4  393.75  26,708
 8,478  337.50   -2'0   6'6s  3950   10'6s   1'6  537.50  2,845
 49,914  256.25   -1'5   5'1s  4000   14'1s   2'1  706.25  26,835
 4,693  193.75   -1'3   3'7s  4050   17'7s   2'3  893.75  139
 22,771  150.00   -1'1   3'0s  4100   22'0s   2'6  1,100.00  12,829
 4,499  118.75   -0'6   2'3s  4150   26'3s   3'0  1,318.75  114
 47,155  93.75   -0'5   1'7s  4200   30'7s   3'1  1,543.75  17,678
 7,321  75.00   -0'4   1'4s  4250   35'4s   3'2  1,775.00  125
 25,250  62.50   -0'3   1'2s  4300   40'2s   3'3  2,012.50  17,502
 1,662  50.00   -0'3   1'0s  4350   45'0s   3'3  2,250.00  8
 25,630  43.75   -0'2   0'7s  4400   49'7s   3'4  2,493.75  7,530
 1,306  37.50   -0'2   0'6s  4450   54'5s   3'3  2,731.25  9
 43,087  31.25   -0'2   0'5s  4500   59'4s   3'3  2,975.00  8,676
 412  31.25   -0'1   0'5s  4550   64'4s   3'4  3,225.00  16
 20,854  25.00   -0'2   0'4s  4600   69'3s   3'4  3,468.75  7,189
 621  25.00   -0'1   0'4s  4650   74'3s   3'5  3,718.75  50
 10,383  18.75   -0'1   0'3s  4700   79'2s   3'5  3,962.50  1,028
 203  18.75   -0'1   0'3s  4750   84'2s   3'5  4,212.50  50
 23,480  18.75   -0'1   0'3s  4800   89'2s   3'5  4,462.50  5,867
 671  12.50   -0'1   0'2s  4850   94'1s   3'5  4,706.25  2
 8,289  12.50   -0'1   0'2s  4900   99'1s   3'5  4,956.25  316
 55,796  12.50   -0'1   0'2s  5000   109'1s   3'5  5,456.25  2,933
 6,973  6.25   -0'2   0'1s  5100   119'0s   3'4  5,950.00  466
 8,895  6.25   -0'1   0'1s  5200   129'0s   3'5  6,450.00  67
 6,451  6.25   -0'1   0'1s  5300   139'0s   3'5  6,950.00  630
 5,514  6.25   -0'1   0'1s  5400   149'0s   3'5  7,450.00  33
 14,171  6.25   -0'1   0'1s  5500   159'0s   3'5  7,950.00  190
 5,855  6.25   0'0   0'1s  5600   169'0s   3'6  8,450.00  3
 3,787  6.25   0'0   0'1s  5700   179'0s   3'6  8,950.00  57
 3,176  6.25   0'0   0'1s  5800   189'0s   3'6  9,450.00  6
 2,477  6.25   0'0   0'1s  5900   199'0s   3'6  9,950.00  87
 21,548  6.25   0'0   0'1s  6000   209'0s   3'6  10,450.00  33
 1,868  6.25   0'0   0'1s  6100   219'0s   3'6  10,950.00  11
 1,273  6.25   0'0   0'1s  6200   229'0s   3'6  11,450.00  0
 6,313  6.25   0'0   0'1s  6300   239'0s   3'6  11,950.00  0
 629  6.25   0'0   0'1s  6400   249'0s   3'6  12,450.00  10
 2,346  6.25   0'0   0'1s  6500   259'0s   3'6  12,950.00  2
 573  6.25   0'0   0'1s  6600   269'0s   3'6  13,450.00  0
 828  6.25   0'0   0'1s  6700   279'0s   3'6  13,950.00  0
 518  6.25   0'0   0'1s  6800   289'0s   3'6  14,450.00  1
 200  6.25   0'0   0'1s  6900   299'0s   3'6  14,950.00  0
 5,491  6.25   0'0   0'1s  7000   309'0s   3'6  15,450.00  2
 632  6.25   0'0   0'1s  7200   329'0s   3'6  16,450.00  2
 1,085  6.25   0'0   0'1s  7400   349'0s   3'6  17,450.00  2
 976  6.25   0'0   0'1s  7600   369'0s   3'6  18,450.00  4
 376  6.25   0'0   0'1s  7800   389'0s   3'6  19,450.00  7
 5,730  6.25   0'0   0'1s  8000   409'0s   3'6  20,450.00  1
 1,423  6.25   0'0   0'1s  9000   509'0s   3'6  25,450.00  6
 1,182  6.25   0'0   0'1s  10000   609'0s   3'6  30,450.00  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