800-352-0573    Fax: 229-263-5031 Saturday, March 28, 2020
 
Home
BCT NEWS
REAL TIME QUOTES
ABOUT BCT
CALENDAR EVENTS
COTTONHOST
LDP
COTTON LDP
USDA REPORTS
ADMIN LOGIN
  
Commodity Option:
AllOpen Only
Future: May 2020 (@CT0K)   Futures Price: 51.19s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  572,000.00   -1.39   11.44s  4000   0.11s   0.06  5,500.00  781
 0  381,000.00   -1.31   7.62s  4400   0.29s   0.14  14,500.00  77
 0  335,000.00   -1.27   6.70s  4500   0.37s   0.18  18,500.00  64
 0  290,500.00   -1.22   5.81s  4600   0.48s   0.23  24,000.00  372
 0  247,000.00   -1.17   4.94s  4700   0.61s   0.28  30,500.00  337
 0  206,000.00   -1.09   4.12s  4800   0.79s   0.36  39,500.00  332
 0  167,000.00   -1.00   3.34s  4900   1.01s   0.45  50,500.00  566
 5  131,500.00   -0.88   2.63s  5000   1.30s   0.57  65,000.00  1,322
 81  100,000.00   -0.75   2.00s  5100   1.67s   0.70  83,500.00  160
 230  73,500.00   -0.59   1.47s  5200   2.14s   0.86  107,000.00  800
 505  52,000.00   -0.43   1.04s  5300   2.71s   1.02  135,500.00  424
 433  35,500.00   -0.29   0.71s  5400   3.38s   1.16  169,000.00  1,365
 813  24,000.00   -0.16   0.48s  5500   4.15s   1.29  207,500.00  1,279
 758  16,000.00   -0.08   0.32s  5600   4.99s   1.37  249,500.00  840
 164  10,500.00   -0.03   0.21s  5700   5.88s   1.42  294,000.00  298
 724  7,000.00   -0.01   0.14s  5800   6.81s   1.44  340,500.00  910
 975  5,000.00   0.01   0.10s  5900   7.77s   1.46  388,500.00  862
 649  3,500.00   0.01   0.07s  6000   8.74s   1.46  437,000.00  2,632
 786  2,500.00   0.01   0.05s  6100   9.72s   1.46  486,000.00  1,048
 1,276  2,000.00   0.01   0.04s  6200   10.71s   1.46  535,500.00  2,163
 621  1,500.00   0.01   0.03s  6300   11.70s   1.46  585,000.00  627
 868  1,000.00     0.02s  6400   12.69s   1.45  634,500.00  1,110
 2,772  1,000.00   0.01   0.02s  6500   13.69s   1.46  684,500.00  2,639
 1,652  500.00     0.01s  6600   14.68s   1.45  734,000.00  1,211
 1,753  500.00     0.01s  6700   15.68s   1.45  784,000.00  2,503
 2,843  500.00     0.01s  6800   16.68s   1.45  834,000.00  3,591
 1,395  500.00     0.01s  6900   17.68s   1.45  884,000.00  1,710
 2,564  500.00     0.01s  7000   18.68s   1.46  934,000.00  594
 1,369  500.00     0.01s  7100   19.68s   1.46  984,000.00  110
 1,785  500.00     0.01s  7200   20.67s   1.45  1,033,500.00  150
 3,150  500.00     0.01s  7300   21.67s   1.45  1,083,500.00  5
 1,088  500.00     0.01s  7400   22.67s   1.45  1,133,500.00  9
 2,082  500.00     0.01s  7500   23.67s   1.45  1,183,500.00  10
 1,146  500.00     0.01s  7600   24.67s   1.45  1,233,500.00  0
 813  500.00     0.01s  7700   25.67s   1.45  1,283,500.00  24
 695  500.00     0.01s  7800   26.67s   1.45  1,333,500.00  0
 422  500.00     0.01s  7900   27.67s   1.45  1,383,500.00  0
 2,354  500.00     0.01s  8000   28.67s   1.45  1,433,500.00  0
 195  500.00     0.01s  8100   29.67s   1.45  1,483,500.00  0
 370  500.00     0.01s  8200   30.67s   1.45  1,533,500.00  0
 547  500.00     0.01s  8300   31.67s   1.45  1,583,500.00  0
 114  500.00     0.01s  8400   32.67s   1.45  1,633,500.00  0
 2,661  500.00     0.01s  8500   33.67s   1.45  1,683,500.00  0
 285  500.00     0.01s  8600   34.67s   1.45  1,733,500.00  0
 27  500.00     0.01s  8700   35.67s   1.45  1,783,500.00  0
 678  500.00     0.01s  8800   36.67s   1.45  1,833,500.00  0
 9  500.00     0.01s  8900   37.67s   1.45  1,883,500.00  0
 187  500.00     0.01s  9000   38.67s   1.45  1,933,500.00  0
 150  500.00     0.01s  9100   39.67s   1.45  1,983,500.00  0
 20  500.00     0.01s  9200   40.67s   1.45  2,033,500.00  0
 50  500.00     0.01s  9300   41.67s   1.45  2,083,500.00  0
 57  500.00     0.01s  9400   42.67s   1.45  2,133,500.00  0
 138  500.00     0.01s  9500   43.67s   1.45  2,183,500.00  0
 5  500.00     0.01s  9700   45.67s   1.45  2,283,500.00  0
 51  500.00     0.01s  9800   46.67s   1.45  2,333,500.00  0
 25  500.00     0.01s  9900   47.67s   1.45  2,383,500.00  0
 2,408  500.00     0.01s  10000   48.67s   1.45  2,433,500.00  0
 172  500.00     0.01s  10500   53.67s   1.45  2,683,500.00  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