800-352-0573    Fax: 229-263-5031 Saturday, October 23, 2021
 
Home
BCT NEWS
REAL TIME QUOTES
ABOUT BCT
CALENDAR EVENTS
COTTONHOST
LDP
COTTON LDP
USDA REPORTS
ADMIN LOGIN
  
Commodity Option:
AllOpen Only
Future: December 2021 (@CT1Z)   Futures Price: 108.30s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  3,663,000.00   2.12   73.26s  3500   0.01s    500.00  500
 0  3,413,000.00   2.12   68.26s  4000   0.01s    500.00  505
 0  3,163,000.00   2.12   63.26s  4500   0.01s    500.00  10
 0  2,913,000.00   2.12   58.26s  5000   0.01s    500.00  10
 0  2,713,000.00   2.12   54.26s  5400   0.01s    500.00  3
 0  2,663,000.00   2.12   53.26s  5500   0.01s    500.00  9
 0  2,613,000.00   2.12   52.26s  5600   0.01s    500.00  290
 0  2,563,000.00   2.12   51.26s  5700   0.01s    500.00  445
 0  2,513,000.00   2.12   50.26s  5800   0.01s    500.00  35
 0  2,463,000.00   2.12   49.26s  5900   0.01s    500.00  5
 0  2,413,000.00   2.12   48.26s  6000   0.01s    500.00  1,277
 225  2,363,000.00   2.12   47.26s  6100   0.01s    500.00  356
 0  2,313,000.00   2.12   46.26s  6200   0.01s    500.00  4
 274  2,263,000.00   2.12   45.26s  6300   0.01s    500.00  683
 133  2,213,000.00   2.12   44.26s  6400   0.01s    500.00  440
 396  2,163,000.00   2.12   43.26s  6500   0.01s    500.00  872
 840  2,113,000.00   2.12   42.26s  6600   0.01s    500.00  1,446
 1,027  2,063,000.00   2.12   41.26s  6700   0.01s    500.00  437
 124  2,013,000.00   2.12   40.26s  6800   0.01s    500.00  905
 214  1,963,000.00   2.11   39.26s  6900   0.01s    500.00  1,931
 257  1,913,000.00   2.11   38.26s  7000   0.01s    500.00  1,862
 396  1,863,000.00   2.11   37.26s  7100   0.01s    500.00  175
 274  1,813,500.00   2.12   36.27s  7200   0.01s    500.00  1,360
 263  1,763,500.00   2.12   35.27s  7300   0.01s    500.00  1,521
 819  1,713,500.00   2.12   34.27s  7400   0.01s    500.00  1,105
 1,764  1,663,500.00   2.12   33.27s  7500   0.01s    500.00  3,494
 379  1,613,500.00   2.12   32.27s  7600   0.01s    500.00  1,640
 189  1,563,500.00   2.11   31.27s  7700   0.01s   -0.01  500.00  2,142
 244  1,513,500.00   2.11   30.27s  7800   0.01s   -0.01  500.00  961
 516  1,463,500.00   2.11   29.27s  7900   0.01s   -0.01  500.00  1,064
 1,852  1,414,000.00   2.11   28.28s  8000   0.02s   -0.01  1,000.00  3,500
 956  1,364,000.00   2.11   27.28s  8100   0.02s   -0.01  1,000.00  1,114
 1,408  1,314,000.00   2.10   26.28s  8200   0.02s   -0.02  1,000.00  2,907
 1,629  1,264,500.00   2.10   25.29s  8300   0.03s   -0.02  1,500.00  2,915
 386  1,214,500.00   2.09   24.29s  8400   0.03s   -0.03  1,500.00  2,078
 4,418  1,165,000.00   2.09   23.30s  8500   0.04s   -0.03  2,000.00  6,043
 1,983  1,115,500.00   2.08   22.31s  8600   0.05s   -0.04  2,500.00  3,053
 1,948  1,066,000.00   2.07   21.32s  8700   0.06s   -0.05  3,000.00  2,610
 2,392  1,016,500.00   2.06   20.33s  8800   0.07s   -0.06  3,500.00  2,180
 564  967,500.00   2.05   19.35s  8900   0.09s   -0.07  4,500.00  927
 3,544  918,500.00   2.03   18.37s  9000   0.11s   -0.09  5,500.00  2,583
 2,159  869,500.00   2.01   17.39s  9100   0.13s   -0.11  6,500.00  299
 1,433  821,000.00   1.98   16.42s  9200   0.16s   -0.14  8,000.00  414
 819  773,000.00   1.95   15.46s  9300   0.20s   -0.17  10,000.00  751
 1,063  725,500.00   1.91   14.51s  9400   0.25s   -0.21  12,500.00  2,438
 3,949  679,000.00   1.88   13.58s  9500   0.32s   -0.24  16,000.00  2,990
 1,119  632,500.00   1.82   12.65s  9600   0.39s   -0.30  19,500.00  479
 539  587,500.00   1.77   11.75s  9700   0.49s   -0.35  24,500.00  377
 1,351  543,500.00   1.71   10.87s  9800   0.61s   -0.41  30,500.00  1,504
 896  501,000.00   1.65   10.02s  9900   0.76s   -0.47  38,000.00  1,041
 9,165  459,500.00   1.56   9.19s  10000   0.93s   -0.56  46,500.00  4,151
 685  420,000.00   1.48   8.40s  10100   1.14s   -0.64  57,000.00  337
 1,396  382,500.00   1.38   7.65s  10200   1.39s   -0.74  69,500.00  984
 688  347,000.00   1.29   6.94s  10300   1.68s   -0.83  84,000.00  826
 585  313,500.00   1.19   6.27s  10400   2.01s   -0.93  100,500.00  505
 2,987  282,500.00   1.09   5.65s  10500   2.39s   -1.03  119,500.00  1,407
 114  253,500.00   0.99   5.07s  10600   2.81s   -1.13  140,500.00  699
 579  227,000.00   0.90   4.54s  10700   3.28s   -1.22  164,000.00  740
 543  202,500.00   0.81   4.05s  10800   3.79s   -1.31  189,500.00  603
 443  180,000.00   0.73   3.60s  10900   4.34s   -1.39  217,000.00  265
 3,378  160,000.00   0.65   3.20s  11000   4.94s   -1.47  247,000.00  1,658
 409  142,000.00   0.58   2.84s  11100   5.58s   -1.54  279,000.00  175
 473  126,000.00   0.53   2.52s  11200   6.26s   -1.59  313,000.00  310
 214  111,500.00   0.47   2.23s  11300   6.97s   -1.65  348,500.00  57
 187  98,500.00   0.42   1.97s  11400   7.71s   -1.70  385,500.00  98
 3,514  87,500.00   0.38   1.75s  11500   8.49s   -1.74  424,500.00  75
 137  77,500.00   0.34   1.55s  11600   9.29s   -1.78  464,500.00  2
 237  68,500.00   0.30   1.37s  11700   10.11s   -1.82  505,500.00  0
 224  60,500.00   0.26   1.21s  11800   10.95s   -1.86  547,500.00  19
 109  53,500.00   0.23   1.07s  11900   11.81s   -1.89  590,500.00  10
 5,591  47,500.00   0.21   0.95s  12000   12.69s   -1.91  634,500.00  1
 435  42,000.00   0.18   0.84s  12100   13.58s   -1.94  679,000.00  500
 231  37,500.00   0.16   0.75s  12200   14.49s   -1.96  724,500.00  18
 847  33,500.00   0.15   0.67s  12300   15.41s   -1.97  770,500.00  0
 112  29,500.00   0.12   0.59s  12400   16.33s   -2.00  816,500.00  269
 2,640  26,500.00   0.11   0.53s  12500   17.27s   -2.01  863,500.00  7
 51  23,500.00   0.10   0.47s  12600   18.21s   -2.02  910,500.00  21
 113  21,000.00   0.09   0.42s  12700   19.16s   -2.03  958,000.00  7
 5  19,000.00   0.08   0.38s  12800   20.12s   -2.04  1,006,000.00  3
 6  17,000.00   0.07   0.34s  12900   21.08s   -2.05  1,054,000.00  19
 818  15,000.00   0.06   0.30s  13000   22.04s   -2.06  1,102,000.00  3
 1  13,500.00   0.05   0.27s  13100   23.01s   -2.07  1,150,500.00  0
 1  12,500.00   0.05   0.25s  13200   23.99s   -2.07  1,199,500.00  0
 2  11,000.00   0.04   0.22s  13300   24.96s   -2.08  1,248,000.00  0
 29  10,000.00   0.04   0.20s  13400   25.94s   -2.08  1,297,000.00  0
 6  9,000.00   0.03   0.18s  13500   26.92s   -2.09  1,346,000.00  0
 9  8,000.00   0.03   0.16s  13600   27.90s   -2.09  1,395,000.00  3
 0  7,500.00   0.03   0.15s  13700   28.89s   -2.09  1,444,500.00  2
 735  5,500.00   0.02   0.11s  14000   31.85s   -2.10  1,592,500.00  0
 3  4,500.00   0.01   0.09s  14200   33.83s   -2.11  1,691,500.00  0
 3  4,000.00   0.02   0.08s  14400   35.82s   -2.10  1,791,000.00  0
 1  3,500.00   0.01   0.07s  14500   36.81s   -2.11  1,840,500.00  0
 465  2,500.00   0.01   0.05s  15000   41.79s   -2.11  2,089,500.00  0
 5  500.00     0.01s  18000   71.75s   -2.11  3,587,500.00  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