Commodity Option:
AllOpen Only
Future: May 2021 (@C1K)   Futures Price: 5942s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  20,506.25   11'0   410'1s  1700   0'1s   0'0  6.25  0
 0  19,006.25   11'0   380'1s  2000   0'1s   0'0  6.25  33
 1  18,506.25   11'0   370'1s  2100   0'1s   0'0  6.25  0
 0  18,006.25   11'0   360'1s  2200   0'1s   0'0  6.25  1
 0  17,506.25   11'0   350'1s  2300   0'1s   0'0  6.25  226
 1  17,006.25   11'0   340'1s  2400   0'1s   0'0  6.25  53
 0  16,006.25   11'0   320'1s  2600   0'1s   0'0  6.25  166
 0  15,506.25   11'0   310'1s  2700   0'1s   0'0  6.25  388
 8  15,006.25   11'0   300'1s  2800   0'1s   0'0  6.25  173
 0  14,506.25   11'0   290'1s  2900   0'1s   0'0  6.25  110
 670  14,006.25   11'0   280'1s  3000   0'1s   0'0  6.25  1,370
 101  13,506.25   11'0   270'1s  3100   0'1s   0'0  6.25  1,208
 1  13,006.25   11'0   260'1s  3200   0'1s   0'0  6.25  1,040
 28  12,506.25   11'0   250'1s  3300   0'1s   0'0  6.25  1,175
 70  12,006.25   11'0   240'1s  3400   0'1s   0'0  6.25  981
 703  12,100.00   11'7   242'0s  3500   0'1s   0'0  6.25  20,055
 450  11,775.00   15'3   235'4s  3600   0'1s   0'0  6.25  5,003
 528  10,506.25   11'0   210'1s  3700   0'1s   0'0  6.25  3,551
 1,518  10,862.50   17'1   217'2s  3800   0'1s   0'0  6.25  13,155
 8  9,756.25   11'0   195'1s  3850   0'1s   0'0  6.25  51
 620  9,506.25   11'0   190'1s  3900   0'1s   0'0  6.25  2,206
 12  9,256.25   11'0   185'1s  3950   0'1s   0'0  6.25  26
 1,642  9,006.25   11'0   180'1s  4000   0'1s   0'0  6.25  12,636
 52  8,756.25   11'0   175'1s  4050   0'1s   0'0  6.25  11
 1,378  9,343.75   16'6   186'7s  4100   0'1s   0'0  6.25  2,917
 99  8,256.25   11'0   165'1s  4150   0'1s   0'0  6.25  69
 2,380  8,825.00   16'3   176'4s  4200   0'1s   0'0  6.25  9,089
 17  7,756.25   11'0   155'1s  4250   0'1s   0'0  6.25  198
 6,817  8,318.75   16'2   166'3s  4300   0'1s   0'0  6.25  7,268
 11  7,256.25   11'0   145'1s  4350   0'1s   0'0  6.25  247
 1,732  7,625.00   12'3   152'4s  4400   0'1s   0'0  6.25  2,693
 14  6,756.25   11'0   135'1s  4450   0'1s   0'0  6.25  145
 3,221  7,100.00   11'7   142'0s  4500   0'1s   0'0  6.25  4,473
 4  6,256.25   11'0   125'1s  4550   0'1s   0'0  6.25  432
 3,691  6,006.25   11'0   120'1s  4600   0'1s   0'0  6.25  4,763
 13  5,756.25   11'0   115'1s  4650   0'1s   0'0  6.25  327
 2,471  5,506.25   11'0   110'1s  4700   0'1s   0'0  6.25  2,895
 42  5,256.25   11'0   105'1s  4750   0'1s   0'0  6.25  860
 5,248  5,768.75   15'2   115'3s  4800   0'1s   0'0  6.25  5,321
 160  4,756.25   11'0   95'1s  4850   0'1s   0'0  6.25  1,985
 2,997  5,018.75   10'2   100'3s  4900   0'1s   0'0  6.25  7,155
 24  4,256.25   11'0   85'1s  4950   0'1s   0'0  6.25  1,873
 5,307  4,706.25   14'0   94'1s  5000   0'1s   0'0  6.25  13,489
 59  3,756.25   11'0   75'1s  5050   0'1s   0'0  6.25  3,040
 2,955  3,506.25   11'0   70'1s  5100   0'1s   0'0  6.25  6,758
 581  3,256.25   10'7   65'1s  5150   0'1s   0'0  6.25  1,969
 2,962  3,693.75   13'6   73'7s  5200   0'1s   0'0  6.25  8,755
 466  3,325.00   11'2   66'4s  5250   0'1s   -0'1  6.25  3,046
 6,483  3,100.00   11'6   62'0s  5300   0'1s   -0'1  6.25  6,911
 1,411  2,850.00   11'5   57'0s  5350   0'1s   -0'2  6.25  2,203
 5,552  2,825.00   16'0   56'4s  5400   0'2s   -0'2  12.50  9,671
 4,461  2,587.50   16'0   51'6s  5450   0'2s   -0'4  12.50  2,641
 14,389  2,312.50   15'2   46'2s  5500   0'3s   -0'5  18.75  5,962
 4,506  2,068.75   14'7   41'3s  5550   0'4s   -1'0  25.00  1,634
 12,343  1,718.75   12'2   34'3s  5600   0'5s   -1'4  31.25  3,548
 2,821  1,493.75   11'5   29'7s  5650   1'0s   -2'2  50.00  960
 9,166  1,268.75   10'6   25'3s  5700   1'3s   -3'2  68.75  3,948
 4,861  1,156.25   11'4   23'1s  5750   2'1s   -4'4  106.25  780
 10,909  850.00   8'0   17'0s  5800   3'3s   -5'5  168.75  2,095
 4,521  756.25   8'3   15'1s  5850   4'4s   -7'2  225.00  301
 7,933  550.00   6'0   11'0s  5900   7'0s   -8'0  350.00  332
 1,404  425.00   4'7   8'4s  5950   9'2s   -9'3  462.50  40
 20,981  325.00   3'7   6'4s  6000   11'5s   -11'0  581.25  455
 3,470  243.75   3'0   4'7s  6050   15'7s   -11'0  793.75  15
 5,858  187.50   2'3   3'6s  6100   20'6s   -10'5  1,037.50  58
 2,016  175.00   2'4   3'4s  6150   22'4s   -13'4  1,125.00  61
 6,437  93.75   1'1   1'7s  6200   40'6s   -10'6  2,037.50  36
 2,974  93.75   1'2   1'7s  6250   31'3s   -14'2  1,568.75  50
 4,535  62.50   0'6   1'2s  6300   50'4s   -10'7  2,525.00  133
 734  50.00   0'5   1'0s  6350   43'4s   -11'7  2,175.00  19
 1,974  37.50   0'3   0'6s  6400   60'3s   -10'7  3,018.75  66
 435  31.25   0'3   0'5s  6450   52'3s   -12'7  2,618.75  29
 4,484  18.75   0'1   0'3s  6500   70'2s   -10'7  3,512.50  97
 514  18.75   0'1   0'3s  6550   75'2s   -10'7  3,762.50  46
 1,267  12.50   0'0   0'2s  6600   80'2s   -10'7  4,012.50  59
 388  12.50   0'1   0'2s  6650   85'1s   -11'0  4,256.25  35
 606  12.50   0'1   0'2s  6700   74'6s   -15'3  3,737.50  38
 201  6.25   0'0   0'1s  6750   95'1s   -11'0  4,756.25  10
 943  6.25   0'0   0'1s  6800   100'1s   -11'0  5,006.25  20
 113  6.25   0'0   0'1s  6850   105'1s   -11'0  5,256.25  40
 509  6.25   0'0   0'1s  6900   110'1s   -11'0  5,506.25  18
 324  6.25   0'0   0'1s  6950   115'1s   -11'0  5,756.25  16
 4,413  6.25   0'0   0'1s  7000   120'1s   -11'0  6,006.25  26
 62  6.25   0'0   0'1s  7050   125'1s   -11'0  6,256.25  0
 280  6.25   0'0   0'1s  7100   130'1s   -11'0  6,506.25  15
 212  6.25   0'0   0'1s  7200   140'1s   -11'0  7,006.25  29
 427  6.25   0'0   0'1s  7300   150'1s   -11'0  7,506.25  32
 370  6.25   0'0   0'1s  7400   160'1s   -11'0  8,006.25  11
 1,235  6.25   0'0   0'1s  7500   170'1s   -11'0  8,506.25  2
 342  6.25   0'0   0'1s  7600   180'1s   -11'0  9,006.25  36
 184  6.25   0'0   0'1s  7700   190'1s   -11'0  9,506.25  26
 412  6.25   0'0   0'1s  7800   200'1s   -11'0  10,006.25  12
 331  6.25   0'0   0'1s  7900   210'1s   -11'0  10,506.25  39
 36  6.25   0'0   0'1s  8000   220'1s   -11'0  11,006.25  11
 96  6.25   0'0   0'1s  8100   230'1s   -11'0  11,506.25  8
 118  6.25   0'0   0'1s  8200   240'1s   -11'0  12,006.25  0
 61  6.25   0'0   0'1s  8300   250'1s   -11'0  12,506.25  17
 46  6.25   0'0   0'1s  8400   260'1s   -11'0  13,006.25  8
 108  6.25   0'0   0'1s  8500   270'1s   -11'0  13,506.25  2
 3  6.25   0'0   0'1s  8600   280'1s   -11'0  14,006.25  67
 54  6.25   0'0   0'1s  8700   290'1s   -11'0  14,506.25  32
 51  6.25   0'0   0'1s  8800   300'1s   -11'0  15,006.25  19
 170  6.25   0'0   0'1s  8900   310'1s   -11'0  15,506.25  12
 132  6.25   0'0   0'1s  9000   320'1s   -11'0  16,006.25  6
 130  6.25   0'0   0'1s  9100   330'1s   -11'0  16,506.25  6
 255  6.25   0'0   0'1s  9200   340'1s   -11'0  17,006.25  25
 40  6.25   0'0   0'1s  9300   350'1s   -11'0  17,506.25  9
 57  6.25   0'0   0'1s  9400   360'1s   -11'0  18,006.25  12
 49  6.25   0'0   0'1s  9500   370'1s   -11'0  18,506.25  0


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Freeland Bean and Grain Inc. | Copyright 2021
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN