Commodity Option:
AllOpen Only
Future: May 2021 (@C1K)   Futures Price: 5824  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  19,956.25   -8'2   399'1s  1700   0'1s   0'0  6.25  0
 0  18,456.25   -8'2   369'1s  2000   0'1s   0'0  6.25  33
 1  17,956.25   -8'2   359'1s  2100   0'1s   0'0  6.25  0
 0  17,456.25   -8'2   349'1s  2200   0'1s   0'0  6.25  1
 0  16,956.25   -8'2   339'1s  2300   0'1s   0'0  6.25  226
 1  16,456.25   -8'2   329'1s  2400   0'1s   0'0  6.25  53
 0  15,456.25   -8'2   309'1s  2600   0'1s   0'0  6.25  166
 0  14,956.25   -8'2   299'1s  2700   0'1s   0'0  6.25  388
 8  14,456.25   -8'2   289'1s  2800   0'1s   0'0  6.25  173
 0  13,956.25   -8'2   279'1s  2900   0'1s   0'0  6.25  110
 670  13,456.25   -8'2   269'1s  3000   0'1s   0'0  6.25  1,370
 101  12,956.25   -8'2   259'1s  3100   0'1s   0'0  6.25  1,208
 1  12,456.25   -8'2   249'1s  3200   0'1s   0'0  6.25  1,040
 28  11,956.25   -8'2   239'1s  3300   0'1s   0'0  6.25  1,175
 70  11,456.25   -8'2   229'1s  3400   0'1s   0'0  6.25  981
 703  10,956.25   -8'2   219'1s  3500   0'1s   0'0  6.25  20,055
 491  10,456.25   -8'2   209'1s  3600   0'1s   0'0  6.25  5,003
 530  10,643.75   13'6   212'7s  3700   0'1s   0'0  6.25  3,551
 1,533  10,143.75   13'6   202'7s  3800   0'1s   0'0  6.25  13,155
 8  9,206.25   -8'2   184'1s  3850   0'1s   0'0  6.25  51
 670  8,956.25   -8'2   179'1s  3900   0'1s   0'0  6.25  2,206
 12  8,706.25   -8'2   174'1s  3950   0'1s   0'0  6.25  26
 1,719  8,456.25   -8'2   169'1s  4000   0'1s   0'0  6.25  12,636
 52  8,206.25   -8'2   164'1s  4050   0'1s   0'0  6.25  11
 1,399  8,525.00   11'3   170'4s  4100   0'1s   0'0  6.25  2,917
 100  7,706.25   -8'2   154'1s  4150   0'1s   0'0  6.25  69
 2,420  8,137.50   13'5   162'6s  4200   0'1s   0'0  6.25  9,089
 23  7,206.25   -8'2   144'1s  4250   0'1s   0'0  6.25  198
 6,890  6,956.25   -8'2   139'1s  4300   0'1s   0'0  6.25  7,268
 17  6,706.25   -8'2   134'1s  4350   0'1s   0'0  6.25  247
 2,062  6,456.25   -8'2   129'1s  4400   0'1s   0'0  6.25  2,693
 14  6,206.25   -8'2   124'1s  4450   0'1s   0'0  6.25  145
 3,370  5,956.25   -8'2   119'1s  4500   0'1s   0'0  6.25  4,473
 4  5,706.25   -8'2   114'1s  4550   0'1s   0'0  6.25  432
 3,991  6,025.00   11'3   120'4s  4600   0'1s   0'0  6.25  4,763
 13  5,206.25   -8'2   104'1s  4650   0'1s   0'0  6.25  327
 2,722  4,956.25   -8'2   99'1s  4700   0'1s   0'0  6.25  2,895
 42  4,706.25   -8'2   94'1s  4750   0'1s   0'0  6.25  860
 5,279  4,300.00   -3'1   86'0s  4800   0'1s   0'0  6.25  5,321
 160  4,206.25   -8'2   84'1s  4850   0'1s   0'0  6.25  1,985
 2,998  4,487.50   10'5   89'6s  4900   0'1s   0'0  6.25  7,155
 24  3,706.25   -8'2   74'1s  4950   0'1s   0'0  6.25  1,873
 5,313  4,087.50   12'5   81'6s  5000   0'1s   0'0  6.25  13,489
 59  3,812.50   12'1   76'2s  5050   0'1s   0'0  6.25  3,040
 3,001  3,600.00   12'7   72'0s  5100   0'1s   0'0  6.25  6,758
 585  2,712.50   -8'2   54'2s  5150   0'2s   0'0  12.50  1,885
 2,964  2,868.75   8'0   57'3s  5200   0'1s   -0'2  6.25  8,764
 466  2,775.00   11'0   55'4s  5250   0'3s   -0'1  18.75  3,077
 6,622  2,593.75   12'2   51'7s  5300   0'3s   -0'2  18.75  7,144
 1,411  1,750.00   -8'0   35'0s  5350   0'3s   -0'5  18.75  2,172
 5,544  2,050.00   10'5   41'0s  5400   0'4s   -0'7  25.00  9,687
 4,483  1,875.00   11'4   37'4s  5450   0'6s   -1'2  37.50  2,599
 14,781  1,637.50   10'7   32'6s  5500   0'7s   -2'0  43.75  5,933
 4,507  1,431.25   10'5   28'5s  5550   1'3s   -2'5  68.75  1,631
 12,444  1,150.00   8'3   23'0s  5600   1'7s   -3'6  93.75  3,610
 2,826  937.50   7'1   18'6s  5650   2'7s   -4'6  143.75  1,031
 9,558  825.00   7'4   16'4s  5700   4'2s   -5'6  212.50  3,796
 5,019  656.25   6'2   13'1s  5750   6'7s   -6'0  343.75  816
 11,626  518.75   5'2   10'3s  5800   8'1s   -8'0  406.25  2,149
 3,264  387.50   4'0   7'6s  5850   10'7s   -8'7  543.75  217
 8,108  293.75   3'1   5'7s  5900   13'5s   -10'1  681.25  233
 1,326  200.00   2'0   4'0s  5950   19'5s   -8'3  981.25  37
 22,051  162.50   1'6   3'2s  6000   25'0s   -7'4  1,250.00  455
 3,447  106.25   1'0   2'1s  6050   26'0s   -11'1  1,300.00  36
 5,913  93.75   1'0   1'7s  6100   41'7s   7'1  2,093.75  58
 2,034  62.50   0'5   1'2s  6150   46'5s   7'3  2,331.25  61
 6,414  50.00   0'4   1'0s  6200   38'5s   -12'7  1,931.25  36
 2,949  31.25   0'2   0'5s  6250   56'3s   7'6  2,818.75  50
 4,533  31.25   0'2   0'5s  6300   47'5s   -13'6  2,381.25  133
 734  12.50   -0'3   0'2s  6350   60'2s   -6'0  3,012.50  18
 1,969  12.50   0'0   0'2s  6400   71'2s   8'0  3,562.50  66
 434  12.50   -0'2   0'2s  6450   76'2s   8'0  3,812.50  29
 4,492  6.25   -0'2   0'1s  6500   81'1s   8'0  4,056.25  97
 514  12.50   0'1   0'2s  6550   86'1s   8'1  4,306.25  46
 1,267  6.25   0'0   0'1s  6600   91'1s   8'1  4,556.25  59
 388  6.25   -0'1   0'1s  6650   96'1s   8'1  4,806.25  35
 606  6.25   0'0   0'1s  6700   101'1s   8'2  5,056.25  38
 201  6.25   0'0   0'1s  6750   106'1s   8'2  5,306.25  10
 943  6.25   0'0   0'1s  6800   111'1s   8'2  5,556.25  20
 113  6.25   0'0   0'1s  6850   116'1s   8'2  5,806.25  40
 509  6.25   0'0   0'1s  6900   121'1s   8'2  6,056.25  18
 324  6.25   0'0   0'1s  6950   126'1s   8'2  6,306.25  16
 4,413  6.25   0'0   0'1s  7000   131'1s   8'2  6,556.25  27
 62  6.25   0'0   0'1s  7050   136'1s   8'2  6,806.25  0
 280  6.25   0'0   0'1s  7100   141'1s   8'2  7,056.25  15
 212  6.25   0'0   0'1s  7200   151'1s   8'2  7,556.25  29
 427  6.25   0'0   0'1s  7300   161'1s   8'2  8,056.25  32
 370  6.25   0'0   0'1s  7400   171'1s   8'2  8,556.25  11
 1,235  6.25   0'0   0'1s  7500   181'1s   8'2  9,056.25  2
 342  6.25   0'0   0'1s  7600   191'1s   8'2  9,556.25  36
 184  6.25   0'0   0'1s  7700   201'1s   8'2  10,056.25  26
 412  6.25   0'0   0'1s  7800   211'1s   8'2  10,556.25  12
 331  6.25   0'0   0'1s  7900   221'1s   8'2  11,056.25  39
 36  6.25   0'0   0'1s  8000   231'1s   8'2  11,556.25  11
 96  6.25   0'0   0'1s  8100   241'1s   8'2  12,056.25  8
 118  6.25   0'0   0'1s  8200   251'1s   8'2  12,556.25  0
 61  6.25   0'0   0'1s  8300   261'1s   8'2  13,056.25  17
 46  6.25   0'0   0'1s  8400   271'1s   8'2  13,556.25  8
 108  6.25   0'0   0'1s  8500   281'1s   8'2  14,056.25  2
 3  6.25   0'0   0'1s  8600   291'1s   8'2  14,556.25  67
 54  6.25   0'0   0'1s  8700   301'1s   8'2  15,056.25  32
 51  6.25   0'0   0'1s  8800   311'1s   8'2  15,556.25  19
 170  6.25   0'0   0'1s  8900   321'1s   8'2  16,056.25  12
 132  6.25   0'0   0'1s  9000   331'1s   8'2  16,556.25  6
 130  6.25   0'0   0'1s  9100   341'1s   8'2  17,056.25  6
 255  6.25   0'0   0'1s  9200   351'1s   8'2  17,556.25  25
 40  6.25   0'0   0'1s  9300   361'1s   8'2  18,056.25  9
 57  6.25   0'0   0'1s  9400   371'1s   8'2  18,556.25  12
 49  6.25   0'0   0'1s  9500   381'1s   8'2  19,056.25  0


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Copyright 2021 Western Grain Marketing, LLC | 550 Macomb Rd. | Rushville, IL 62681
Powered By DTN