757-242-3566 Friday, January 18, 2019  
 
Weather |  Futures |  Futures Markets |  Market News |  Headline News |  DTN Ag Headlines |  AgBizDir.com |  Portfolio |  Charts |  Options |  Farm Life 
 Home
 About Us
 Useful Resources
 Precision Ginning
 Real Time Quotes
 USDA Reports
 Calendar
 Contact Us
 FAQ's
 Admin Login
 Cotton Budget
 
Commodity Option:
AllOpen Only
Future: March 2019 (@CT9H)   Futures Price: 73.96  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  1,718,500.00   1.10   34.37s  4000      0.00  100
 0  718,500.00   1.09   14.37s  6000      0.00  390
 0  619,000.00   1.10   12.38s  6200      0.00  1
 0  569,000.00   1.09   11.38s  6300      0.00  14
 0  519,500.00   1.10   10.39s  6400      0.00  557
 0  469,500.00   1.08   9.39s  6500      0.00  1,685
 0  420,500.00   1.08   8.41s  6600      0.00  255
 0  371,500.00   1.05   7.43s  6700      0.00  1,702
 0  323,500.00   1.02   6.47s  6800      0.00  1,021
 1  277,500.00   0.99   5.55s  6900      0.00  920
 35  0.00      7000   0.33s   0.04  16,500.00  2,500
 1,047  126,000.00   0.08   2.52s  7300   1.15s   0.08  57,500.00  1,283
 2,733  74,500.00   0.04   1.49s  7500      0.00  2,044
 1,738  45,000.00   -0.20   0.90s  7600   2.63s   -0.10  131,500.00  3,173
 3,214  34,000.00   -0.14   0.68s  7700      0.00  2,469
 2,595  29,000.00   -0.03   0.58s  7800      0.00  2,022
 5,749  18,000.00   0.02   0.36s  8000      0.00  2,047
 1,188  0.00      8100   6.89s   -1.01  344,500.00  543
 2,788  0.00      8200   7.83s   -1.03  391,500.00  625
 3,170  0.00      8300   8.78s   -1.05  439,000.00  437
 2,147  0.00      8400   9.75s   -1.06  487,500.00  488
 4,450  0.00      8500   10.72s   -1.07  536,000.00  209
 699  0.00      8600   11.70s   -1.08  585,000.00  154
 613  0.00      8700   12.69s   -1.08  634,500.00  102
 1,396  0.00      8800   13.67s   -1.09  683,500.00  615
 338  0.00      8900   14.67s   -1.09  733,500.00  425
 3,144  0.00      9000   15.66s   -1.09  783,000.00  2,059
 85  0.00      9100   16.65s   -1.10  832,500.00  65
 3,145  0.00      9200   17.65s   -1.10  882,500.00  450
 442  0.00      9300   18.65s   -1.09  932,500.00  224
 242  0.00      9400   19.64s   -1.10  982,000.00  0
 931  0.00      9500   20.64s   -1.10  1,032,000.00  0
 239  0.00      9600   21.64s   -1.10  1,082,000.00  0
 308  0.00      9700   22.64s   -1.10  1,132,000.00  0
 62  0.00      9800   23.64s   -1.10  1,182,000.00  0
 60  0.00      9900   24.64s   -1.10  1,232,000.00  0
 640  1,000.00   0.01   0.02s  10000   25.63s   -1.10  1,281,500.00  0
 30  0.00      10100   26.63s   -1.10  1,331,500.00  0
 76  0.00      10200   27.63s   -1.10  1,381,500.00  0
 38  0.00      10300   28.63s   -1.10  1,431,500.00  0
 295  0.00      10400   29.63s   -1.10  1,481,500.00  0
 138  0.00      10500   30.63s   -1.10  1,531,500.00  0
 23  0.00      10600   31.63s   -1.10  1,581,500.00  0
 106  0.00      10700   32.63s   -1.10  1,631,500.00  0
 35  0.00      10800   33.63s   -1.10  1,681,500.00  0
 2  0.00      10900   34.63s   -1.10  1,731,500.00  0
 795  0.00      11000   35.63s   -1.10  1,781,500.00  5
 15  0.00      11100   36.63s   -1.10  1,831,500.00  0
 7  0.00      11200   37.63s   -1.10  1,881,500.00  0
 15  0.00      11400   39.63s   -1.10  1,981,500.00  0
 23  0.00      11500   40.63s   -1.10  2,031,500.00  0
 52  0.00      12000   45.63s   -1.10  2,281,500.00  0
 51  0.00      12500   50.63s   -1.10  2,531,500.00  0
 6  0.00      13000   55.63s   -1.10  2,781,500.00  0
 5  0.00      13500   60.63s   -1.10  3,031,500.00  0
 127  0.00      14000   65.63s   -1.10  3,281,500.00  0
 18  0.00      14500   70.63s   -1.10  3,531,500.00  0
 43  0.00      15000   75.63s   -1.10  3,781,500.00  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