800-352-0573    Fax: 229-263-5031 Sunday, May 19, 2024
 
Home
ABOUT BCT
BCT NEWS
NEWSLETTERS
CALENDAR
REAL TIME QUOTES
COTTONHOST
LDP
COTTON LDP
USDA REPORTS
ADMIN LOGIN
  
Commodity Option:
AllOpen Only
Future: July 2024 (@CT4N)   Futures Price: 75.92s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  1,294,500.00   -0.35   25.89s  5000   0.01s    500.00  97
 0  1,044,500.00   -0.35   20.89s  5500   0.01s    500.00  48
 0  844,500.00   -0.35   16.89s  5900   0.02s    1,000.00  1
 0  795,000.00   -0.35   15.90s  6000   0.02s    1,000.00  201
 1  745,000.00   -0.35   14.90s  6100   0.02s   -0.01  1,000.00  42
 0  695,000.00   -0.36   13.90s  6200   0.03s   -0.01  1,500.00  22
 5  645,500.00   -0.36   12.91s  6300   0.04s   -0.01  2,000.00  23
 5  596,000.00   -0.37   11.92s  6400   0.05s   -0.01  2,500.00  32
 12  547,000.00   -0.37   10.94s  6500   0.07s   -0.01  3,500.00  222
 0  498,500.00   -0.36   9.97s  6600   0.09s   -0.02  4,500.00  47
 0  450,000.00   -0.37   9.00s  6700   0.13s   -0.02  6,500.00  1,116
 0  402,500.00   -0.38   8.05s  6800   0.18s   -0.03  9,000.00  1,021
 1  356,000.00   -0.39   7.12s  6900   0.25s   -0.03  12,500.00  70
 30  311,000.00   -0.39   6.22s  7000   0.35s   -0.04  17,500.00  1,640
 1  268,000.00   -0.40   5.36s  7100   0.49s   -0.04  24,500.00  1,263
 103  228,000.00   -0.39   4.56s  7200   0.67s   -0.05  33,500.00  2,356
 20  190,500.00   -0.40   3.81s  7300   0.93s   -0.05  46,500.00  1,527
 1  157,000.00   -0.39   3.14s  7400   1.25s   -0.04  62,500.00  807
 274  127,500.00   -0.37   2.55s  7500   1.66s   -0.02  83,000.00  1,676
 236  102,000.00   -0.35   2.04s  7600   2.15s    107,500.00  1,015
 162  81,000.00   -0.32   1.62s  7700   2.73s   0.03  136,500.00  1,446
 1,717  63,500.00   -0.29   1.27s  7800   3.38s   0.06  169,000.00  2,520
 1,113  50,000.00   -0.25   1.00s  7900   4.10s   0.10  205,000.00  513
 3,004  39,000.00   -0.21   0.78s  8000   4.88s   0.14  244,000.00  3,788
 820  30,500.00   -0.17   0.61s  8100   5.71s   0.18  285,500.00  690
 1,389  24,000.00   -0.15   0.48s  8200   6.58s   0.21  329,000.00  2,092
 1,907  19,000.00   -0.12   0.38s  8300   7.48s   0.23  374,000.00  995
 1,020  15,500.00   -0.10   0.31s  8400   8.40s   0.25  420,000.00  1,188
 2,930  12,500.00   -0.08   0.25s  8500   9.34s   0.27  467,000.00  2,349
 1,621  10,000.00   -0.07   0.20s  8600   10.29s   0.28  514,500.00  1,179
 732  8,500.00   -0.05   0.17s  8700   11.26s   0.30  563,000.00  1,165
 1,568  7,000.00   -0.05   0.14s  8800   12.23s   0.30  611,500.00  889
 832  6,000.00   -0.04   0.12s  8900   13.21s   0.32  660,500.00  447
 5,290  5,000.00   -0.03   0.10s  9000   14.19s   0.32  709,500.00  2,349
 620  4,500.00   -0.02   0.09s  9100   15.17s   0.32  758,500.00  196
 1,426  3,500.00   -0.03   0.07s  9200   16.16s   0.33  808,000.00  575
 846  3,500.00   -0.02   0.07s  9300   17.15s   0.33  857,500.00  263
 757  3,000.00   -0.02   0.06s  9400   18.14s   0.33  907,000.00  182
 1,782  2,500.00   -0.02   0.05s  9500   19.14s   0.34  957,000.00  817
 270  2,500.00   -0.01   0.05s  9600   20.13s   0.34  1,006,500.00  98
 494  2,000.00   -0.01   0.04s  9700   21.13s   0.34  1,056,500.00  2
 585  2,000.00   -0.01   0.04s  9800   22.12s   0.34  1,106,000.00  13
 91  1,500.00   -0.01   0.03s  9900   23.12s   0.34  1,156,000.00  32
 2,706  1,500.00   -0.01   0.03s  10000   24.12s   0.35  1,206,000.00  367
 152  1,500.00   -0.01   0.03s  10100   25.12s   0.35  1,256,000.00  5
 356  1,500.00     0.03s  10200   26.12s   0.35  1,306,000.00  6
 193  1,000.00   -0.01   0.02s  10300   27.11s   0.34  1,355,500.00  0
 83  1,000.00   -0.01   0.02s  10400   28.11s   0.34  1,405,500.00  0
 1,817  1,000.00   -0.01   0.02s  10500   29.11s   0.35  1,455,500.00  0
 392  1,000.00     0.02s  10600   30.11s   0.35  1,505,500.00  0
 371  1,000.00     0.02s  10700   31.11s   0.35  1,555,500.00  0
 395  1,000.00     0.02s  10800   32.11s   0.35  1,605,500.00  0
 865  1,000.00     0.02s  10900   33.11s   0.35  1,655,500.00  1
 2,585  500.00   -0.01   0.01s  11000   34.11s   0.35  1,705,500.00  2
 48  500.00   -0.01   0.01s  11100   35.11s   0.35  1,755,500.00  0
 20  500.00   -0.01   0.01s  11200   36.11s   0.35  1,805,500.00  0
 68  500.00     0.01s  11300   37.11s   0.35  1,855,500.00  3
 98  500.00     0.01s  11400   38.11s   0.35  1,905,500.00  1
 694  500.00     0.01s  11500   39.11s   0.35  1,955,500.00  1
 4  500.00     0.01s  11600   40.11s   0.35  2,005,500.00  0
 46  500.00     0.01s  11700   41.11s   0.35  2,055,500.00  0
 2  500.00     0.01s  11800   42.11s   0.35  2,105,500.00  1
 9  500.00     0.01s  11900   43.11s   0.35  2,155,500.00  6
 673  500.00     0.01s  12000   44.11s   0.35  2,205,500.00  10
 43  500.00     0.01s  12500   49.11s   0.35  2,455,500.00  0
 208  500.00     0.01s  13000   54.11s   0.35  2,705,500.00  10
 5  500.00     0.01s  13500   59.11s   0.35  2,955,500.00  0
 127  500.00     0.01s  14000   64.11s   0.35  3,205,500.00  6
 7  500.00     0.01s  14500   69.11s   0.35  3,455,500.00  5
 151  500.00     0.01s  15000   74.11s   0.35  3,705,500.00  3
 27  500.00     0.01s  15500   79.11s   0.35  3,955,500.00  0
 22  500.00     0.01s  16000   84.11s   0.35  4,205,500.00  0
 5  500.00     0.01s  17000   94.11s   0.35  4,705,500.00  0
 10  500.00     0.01s  17500   99.11s   0.35  4,955,500.00  0
 124  500.00     0.01s  18000   104.11s   0.35  5,205,500.00  0
 8  500.00     0.01s  19000   114.11s   0.35  5,705,500.00  0
 166  500.00     0.01s  20000   124.11s   0.35  6,205,500.00  0
 5  500.00     0.01s  21500   139.11s   0.35  6,955,500.00  0
 5  500.00     0.01s  23000   154.11s   0.35  7,705,500.00  0
 10  500.00     0.01s  23500   159.11s   0.35  7,955,500.00  0
 10  500.00     0.01s  27000   194.11s   0.35  9,705,500.00  0
 10  500.00     0.01s  30000   224.11s   0.35  11,205,500.00  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