Ph:(256) 637-6565  Fax:(256) 637-6517  Friday, May 29, 2020  
 
Weather |  Charts |  Cotton II News |  Futures |  Futures Markets |  Market News |  Headline News |  DTN Ag Headlines |  Options |  Portfolio |  Farm Life 
 Home
 Warehouse
 PowerRoll Gin Stand
 Bulletin Board
 About Us
 Real Time Quotes
 USDA Reports
 Calendar
 County LDP
 Cotton LDP Rates
 Classifieds
 Admin Login
 Feedback
 
Commodity Option:
AllOpen Only
Future: July 2020 (@CT0N)   Futures Price: 57.25s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  1,129,500.00   0.02   22.59s  3500   0.01s    500.00  1,551
 0  1,079,500.00   0.02   21.59s  3600   0.01s    500.00  1
 0  1,029,500.00   0.02   20.59s  3700   0.01s    500.00  2
 250  880,000.00   0.02   17.60s  4000   0.01s    500.00  1,556
 0  830,000.00   0.02   16.60s  4100   0.01s    500.00  446
 0  780,000.00   0.02   15.60s  4200   0.01s    500.00  1,531
 0  730,500.00   0.03   14.61s  4300   0.02s   0.01  1,000.00  1,244
 0  680,500.00   0.02   13.61s  4400   0.02s    1,000.00  1,121
 404  631,000.00   0.03   12.62s  4500   0.03s   0.01  1,500.00  2,332
 0  581,500.00   0.03   11.63s  4600   0.04s   0.01  2,000.00  1,166
 0  532,000.00   0.03   10.64s  4700   0.05s   0.01  2,500.00  493
 10  482,500.00   0.02   9.65s  4800   0.06s    3,000.00  833
 1  433,500.00   0.02   8.67s  4900   0.08s    4,000.00  4,750
 816  385,000.00   0.03   7.70s  5000   0.11s   0.01  5,500.00  2,679
 263  336,500.00   0.02   6.73s  5100   0.14s    7,000.00  722
 936  289,500.00   0.02   5.79s  5200   0.20s    10,000.00  1,886
 878  243,500.00   0.01   4.87s  5300   0.28s   -0.01  14,000.00  1,601
 1,856  199,500.00   0.01   3.99s  5400   0.40s   -0.01  20,000.00  2,732
 1,557  158,500.00   0.01   3.17s  5500   0.58s   -0.01  29,000.00  2,415
 1,347  121,500.00   0.01   2.43s  5600   0.84s   -0.01  42,000.00  1,455
 959  89,000.00     1.78s  5700   1.19s   -0.02  59,500.00  1,309
 2,620  63,000.00     1.26s  5800   1.67s   -0.02  83,500.00  1,451
 596  42,500.00   -0.01   0.85s  5900   2.26s   -0.03  113,000.00  641
 2,406  28,000.00   -0.01   0.56s  6000   2.97s   -0.03  148,500.00  1,790
 1,291  18,000.00   -0.02   0.36s  6100   3.77s   -0.04  188,500.00  1,642
 982  11,500.00   -0.01   0.23s  6200   4.64s   -0.03  232,000.00  1,187
 1,592  7,000.00   -0.02   0.14s  6300   5.55s   -0.04  277,500.00  811
 1,904  4,500.00   -0.01   0.09s  6400   6.50s   -0.03  325,000.00  376
 1,673  3,000.00   -0.01   0.06s  6500   7.47s   -0.03  373,500.00  287
 669  2,000.00   -0.01   0.04s  6600   8.45s   -0.03  422,500.00  1,274
 1,944  1,500.00     0.03s  6700   9.44s   -0.02  472,000.00  1,137
 1,343  1,000.00     0.02s  6800   10.43s   -0.02  521,500.00  2,466
 701  500.00   -0.01   0.01s  6900   11.42s   -0.03  571,000.00  1,316
 3,980  500.00     0.01s  7000   12.42s   -0.02  621,000.00  1,032
 796  500.00     0.01s  7100   13.42s   -0.02  671,000.00  119
 610  500.00     0.01s  7200   14.42s   -0.02  721,000.00  140
 484  500.00     0.01s  7300   15.41s   -0.02  770,500.00  26
 773  500.00     0.01s  7400   16.41s   -0.02  820,500.00  10
 1,820  500.00     0.01s  7500   17.41s   -0.02  870,500.00  250
 153  500.00     0.01s  7600   18.41s   -0.02  920,500.00  0
 103  500.00     0.01s  7700   19.41s   -0.02  970,500.00  1
 181  500.00     0.01s  7800   20.41s   -0.02  1,020,500.00  0
 37  500.00     0.01s  7900   21.41s   -0.02  1,070,500.00  0
 944  500.00     0.01s  8000   22.41s   -0.02  1,120,500.00  0
 244  500.00     0.01s  8100   23.41s   -0.02  1,170,500.00  0
 329  500.00     0.01s  8200   24.41s   -0.02  1,220,500.00  0
 111  500.00     0.01s  8300   25.41s   -0.02  1,270,500.00  0
 123  500.00     0.01s  8400   26.41s   -0.02  1,320,500.00  0
 314  500.00     0.01s  8500   27.41s   -0.02  1,370,500.00  0
 443  500.00     0.01s  8600   28.41s   -0.02  1,420,500.00  0
 1  500.00     0.01s  8700   29.41s   -0.02  1,470,500.00  0
 18  500.00     0.01s  8800   30.41s   -0.02  1,520,500.00  0
 150  500.00     0.01s  9000   32.41s   -0.02  1,620,500.00  0
 4  500.00     0.01s  9100   33.41s   -0.02  1,670,500.00  0
 4  500.00     0.01s  9400   36.41s   -0.02  1,820,500.00  0
 26  500.00     0.01s  9500   37.41s   -0.02  1,870,500.00  0
 1  500.00     0.01s  9600   38.41s   -0.02  1,920,500.00  0
 5  500.00     0.01s  9700   39.41s   -0.02  1,970,500.00  0
 32  500.00     0.01s  9800   40.41s   -0.02  2,020,500.00  0
 3  500.00     0.01s  10000   42.41s   -0.02  2,120,500.00  0
 139  500.00     0.01s  10500   47.41s   -0.02  2,370,500.00  0
 268  500.00     0.01s  12500   67.41s   -0.02  3,370,500.00  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