800-352-0573    Fax: 229-263-5031 Tuesday, May 11, 2021
 
Home
BCT NEWS
REAL TIME QUOTES
ABOUT BCT
CALENDAR EVENTS
COTTONHOST
LDP
COTTON LDP
USDA REPORTS
ADMIN LOGIN
  
Commodity Option:
AllOpen Only
Future: July 2021 (@CT1N)   Futures Price: 87.99s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  2,637,500.00   -0.72   52.75s  3500   0.01s    500.00  1,017
 0  2,387,500.00   -0.72   47.75s  4000   0.01s    500.00  141
 0  2,137,500.00   -0.72   42.75s  4500   0.01s    500.00  225
 0  1,887,500.00   -0.72   37.75s  5000   0.01s    500.00  419
 0  1,837,500.00   -0.72   36.75s  5100   0.01s    500.00  30
 0  1,787,500.00   -0.72   35.75s  5200   0.01s    500.00  1
 0  1,737,500.00   -0.72   34.75s  5300   0.01s    500.00  13
 0  1,637,500.00   -0.72   32.75s  5500   0.01s    500.00  209
 0  1,587,500.00   -0.72   31.75s  5600   0.01s    500.00  5
 0  1,537,500.00   -0.72   30.75s  5700   0.01s    500.00  6
 300  1,387,500.00   -0.72   27.75s  6000   0.01s    500.00  173
 25  1,337,500.00   -0.72   26.75s  6100   0.01s    500.00  155
 0  1,287,500.00   -0.73   25.75s  6200   0.01s    500.00  273
 107  1,238,000.00   -0.72   24.76s  6300   0.01s    500.00  78
 113  1,188,000.00   -0.72   23.76s  6400   0.01s    500.00  100
 271  1,138,000.00   -0.72   22.76s  6500   0.01s    500.00  804
 301  1,088,000.00   -0.73   21.76s  6600   0.01s   -0.01  500.00  59
 443  1,038,500.00   -0.72   20.77s  6700   0.02s    1,000.00  390
 103  988,500.00   -0.73   19.77s  6800   0.02s   -0.01  1,000.00  63
 0  939,000.00   -0.73   18.78s  6900   0.03s   -0.01  1,500.00  169
 264  889,500.00   -0.73   17.79s  7000   0.04s   -0.01  2,000.00  1,081
 220  840,000.00   -0.73   16.80s  7100   0.05s   -0.01  2,500.00  559
 32  791,000.00   -0.73   15.82s  7200   0.07s   -0.01  3,500.00  766
 187  742,000.00   -0.74   14.84s  7300   0.09s   -0.02  4,500.00  1,545
 328  693,500.00   -0.74   13.87s  7400   0.12s   -0.02  6,000.00  342
 77  645,000.00   -0.74   12.90s  7500   0.15s   -0.02  7,500.00  1,083
 135  597,500.00   -0.74   11.95s  7600   0.20s   -0.02  10,000.00  629
 882  550,500.00   -0.74   11.01s  7700   0.26s   -0.02  13,000.00  60
 1,126  504,000.00   -0.74   10.08s  7800   0.33s   -0.02  16,500.00  2,167
 331  459,000.00   -0.73   9.18s  7900   0.43s   -0.01  21,500.00  1,867
 1,274  415,000.00   -0.73   8.30s  8000   0.55s   -0.01  27,500.00  3,214
 369  373,500.00   -0.71   7.47s  8100   0.72s   0.01  36,000.00  661
 702  333,500.00   -0.70   6.67s  8200   0.92s   0.02  46,000.00  1,275
 571  296,500.00   -0.67   5.93s  8300   1.18s   0.05  59,000.00  1,404
 957  262,500.00   -0.65   5.25s  8400   1.50s   0.07  75,000.00  1,067
 1,010  231,500.00   -0.62   4.63s  8500   1.88s   0.10  94,000.00  3,023
 1,800  204,000.00   -0.59   4.08s  8600   2.33s   0.13  116,500.00  816
 830  179,000.00   -0.56   3.58s  8700   2.83s   0.16  141,500.00  1,889
 1,076  157,000.00   -0.53   3.14s  8800   3.39s   0.19  169,500.00  1,343
 669  138,000.00   -0.49   2.76s  8900   4.01s   0.23  200,500.00  978
 4,347  121,000.00   -0.46   2.42s  9000   4.67s   0.26  233,500.00  560
 2,534  106,000.00   -0.43   2.12s  9100   5.37s   0.29  268,500.00  511
 683  92,500.00   -0.40   1.85s  9200   6.10s   0.32  305,000.00  536
 492  81,500.00   -0.36   1.63s  9300   6.88s   0.36  344,000.00  951
 1,613  71,000.00   -0.34   1.42s  9400   7.67s   0.38  383,500.00  0
 3,140  62,500.00   -0.31   1.25s  9500   8.50s   0.41  425,000.00  1
 1,757  55,000.00   -0.28   1.10s  9600   9.35s   0.44  467,500.00  0
 46  48,000.00   -0.26   0.96s  9700   10.21s   0.46  510,500.00  0
 712  42,500.00   -0.23   0.85s  9800   11.10s   0.49  555,000.00  1
 153  37,000.00   -0.22   0.74s  9900   11.99s   0.50  599,500.00  0
 3,270  33,000.00   -0.19   0.66s  10000   12.91s   0.53  645,500.00  0
 178  29,000.00   -0.17   0.58s  10100   13.83s   0.55  691,500.00  0
 1,075  25,500.00   -0.16   0.51s  10200   14.76s   0.56  738,000.00  0
 112  22,500.00   -0.14   0.45s  10300   15.70s   0.58  785,000.00  0
 236  20,000.00   -0.13   0.40s  10400   16.65s   0.59  832,500.00  0
 1,998  17,500.00   -0.12   0.35s  10500   17.60s   0.60  880,000.00  0
 96  15,500.00   -0.11   0.31s  10600   18.56s   0.61  928,000.00  0
 54  13,500.00   -0.10   0.27s  10700   19.52s   0.62  976,000.00  0
 3  12,000.00   -0.09   0.24s  10800   20.49s   0.63  1,024,500.00  0
 2  11,000.00   -0.08   0.22s  10900   21.47s   0.64  1,073,500.00  0
 4,839  9,500.00   -0.07   0.19s  11000   22.44s   0.65  1,122,000.00  0
 121  8,500.00   -0.07   0.17s  11100   23.42s   0.65  1,171,000.00  0
 42  5,500.00   -0.04   0.11s  11500   27.36s   0.68  1,368,000.00  0
 942  3,000.00   -0.03   0.06s  12000   32.31s   0.69  1,615,500.00  0
 3  2,000.00   -0.01   0.04s  12500   37.29s   0.71  1,864,500.00  0
 60  1,000.00   -0.01   0.02s  13000   42.27s   0.71  2,113,500.00  0
 354  500.00     0.01s  15000   62.25s   0.71  3,112,500.00  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