757-242-3566 Monday, May 20, 2019  
 
Weather |  Futures |  Futures Markets |  Market News |  Headline News |  DTN Ag Headlines |  Portfolio |  Charts |  Options |  Farm Life 
 Home
 About Us
 Useful Resources
 Precision Ginning
 Real Time Quotes
 USDA Reports
 Contact Us
 FAQ's
 Admin Login
 Cotton Budget
 
Commodity Option:
AllOpen Only
Future: July 2019 (@CT9N)   Futures Price: 68.06  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  596,000.00   1.90   11.92s  5600      0.00  5
 0  497,000.00   1.88   9.94s  5800      0.00  11
 150  447,500.00   1.85   8.95s  5900      0.00  700
 0  398,500.00   1.82   7.97s  6000      0.00  579
 0  350,500.00   1.78   7.01s  6100      0.00  216
 80  303,000.00   1.71   6.06s  6200      0.00  597
 0  257,000.00   1.61   5.14s  6300      0.00  468
 150  212,500.00   1.46   4.25s  6400      0.00  1,062
 1,857  42,000.00   0.05   0.84s  7000      0.00  2,168
 3,941  0.00      7500   7.25s   -1.87  362,500.00  4,438
 1,564  0.00      7600   8.21s   -1.89  410,500.00  1,740
 2,048  0.00      7700   9.19s   -1.90  459,500.00  1,520
 4,405  0.00      7800   10.17s   -1.91  508,500.00  2,551
 1,904  0.00      7900   11.16s   -1.91  558,000.00  828
 1,911  0.00      8100   13.14s   -1.92  657,000.00  145
 3,634  0.00      8200   14.13s   -1.92  706,500.00  551
 538  0.00      8300   15.13s   -1.92  756,500.00  83
 969  0.00      8400   16.12s   -1.92  806,000.00  65
 2,701  0.00      8500   17.12s   -1.92  856,000.00  196
 718  0.00      8600   18.12s   -1.92  906,000.00  150
 557  0.00      8700   19.12s   -1.92  956,000.00  20
 1,721  0.00      8800   20.11s   -1.92  1,005,500.00  258
 477  0.00      8900   21.11s   -1.92  1,055,500.00  75
 2,878  0.00      9000   22.11s   -1.92  1,105,500.00  0
 25  0.00      9100   23.11s   -1.92  1,155,500.00  0
 5,299  0.00      9200   24.11s   -1.92  1,205,500.00  1
 86  0.00      9300   25.11s   -1.92  1,255,500.00  0
 41  0.00      9400   26.10s   -1.93  1,305,000.00  0
 469  0.00      9500   27.10s   -1.92  1,355,000.00  0
 273  0.00      9600   28.10s   -1.92  1,405,000.00  0
 137  0.00      9700   29.10s   -1.92  1,455,000.00  0
 1,525  0.00      9800   30.10s   -1.92  1,505,000.00  0
 62  0.00      9900   31.10s   -1.92  1,555,000.00  0
 80  0.00      10000   32.10s   -1.92  1,605,000.00  0
 2  0.00      10100   33.10s   -1.92  1,655,000.00  0
 5  0.00      10200   34.10s   -1.92  1,705,000.00  0
 18  0.00      10300   35.10s   -1.92  1,755,000.00  0
 604  0.00      10500   37.10s   -1.92  1,855,000.00  0
 6  0.00      10600   38.10s   -1.92  1,905,000.00  0
 60  0.00      10700   39.10s   -1.92  1,955,000.00  0
 2  0.00      10900   41.10s   -1.92  2,055,000.00  0
 49  0.00      11000   42.10s   -1.92  2,105,000.00  0
 200  0.00      11500   47.09s   -1.92  2,354,500.00  0
 83  0.00      12000   52.09s   -1.92  2,604,500.00  0
 76  0.00      12500   57.09s   -1.92  2,854,500.00  0
 180  0.00      13000   62.09s   -1.92  3,104,500.00  0
 13  0.00      14000   72.09s   -1.92  3,604,500.00  0
 5  0.00      15000   82.09s   -1.92  4,104,500.00  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