800-352-0573    Fax: 229-263-5031 Saturday, February 4, 2023
 
Home
BCT NEWS
REAL TIME QUOTES
ABOUT BCT
CALENDAR EVENTS
COTTONHOST
LDP
COTTON LDP
USDA REPORTS
ADMIN LOGIN
  
Commodity Option:
AllOpen Only
Future: March 2023 (@CT3H)   Futures Price: 85.30s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  2,371,500.00   -0.96   47.43s  3800   0.01s    500.00  10
 0  2,321,500.00   -0.96   46.43s  3900   0.01s    500.00  29
 0  2,271,500.00   -0.96   45.43s  4000   0.01s    500.00  77
 0  2,221,500.00   -0.96   44.43s  4100   0.01s    500.00  73
 0  2,121,500.00   -0.96   42.43s  4300   0.01s    500.00  92
 0  2,071,500.00   -0.96   41.43s  4400   0.01s    500.00  2
 0  2,021,500.00   -0.96   40.43s  4500   0.01s    500.00  1
 0  1,921,500.00   -0.96   38.43s  4700   0.01s    500.00  7
 0  1,871,500.00   -0.96   37.43s  4800   0.01s    500.00  4
 0  1,821,500.00   -0.96   36.43s  4900   0.01s    500.00  11
 0  1,771,500.00   -0.96   35.43s  5000   0.01s    500.00  26
 0  1,721,500.00   -0.96   34.43s  5100   0.01s    500.00  55
 0  1,671,500.00   -0.96   33.43s  5200   0.01s    500.00  175
 0  1,621,500.00   -0.96   32.43s  5300   0.01s    500.00  368
 0  1,571,500.00   -0.96   31.43s  5400   0.01s    500.00  34
 0  1,521,500.00   -0.96   30.43s  5500   0.01s    500.00  82
 0  1,471,500.00   -0.96   29.43s  5600   0.01s    500.00  16
 0  1,421,500.00   -0.96   28.43s  5700   0.01s    500.00  109
 0  1,371,500.00   -0.96   27.43s  5800   0.01s    500.00  145
 0  1,321,500.00   -0.96   26.43s  5900   0.01s    500.00  20
 0  1,271,500.00   -0.96   25.43s  6000   0.01s    500.00  306
 0  1,221,500.00   -0.96   24.43s  6100   0.01s    500.00  119
 0  1,171,500.00   -0.96   23.43s  6200   0.01s    500.00  268
 0  1,121,500.00   -0.96   22.43s  6300   0.01s    500.00  113
 0  1,071,500.00   -0.96   21.43s  6400   0.01s    500.00  606
 0  1,021,500.00   -0.96   20.43s  6500   0.01s    500.00  2,827
 0  971,500.00   -0.96   19.43s  6600   0.01s    500.00  92
 0  921,500.00   -0.96   18.43s  6700   0.01s    500.00  287
 0  872,000.00   -0.95   17.44s  6800   0.01s    500.00  553
 0  822,000.00   -0.96   16.44s  6900   0.01s    500.00  470
 14  772,000.00   -0.96   15.44s  7000   0.01s    500.00  1,913
 1  722,000.00   -0.96   14.44s  7100   0.01s    500.00  697
 292  672,000.00   -0.96   13.44s  7200   0.01s    500.00  1,469
 50  622,500.00   -0.96   12.45s  7300   0.02s    1,000.00  1,148
 30  572,500.00   -0.96   11.45s  7400   0.02s    1,000.00  326
 2,022  523,000.00   -0.96   10.46s  7500   0.03s    1,500.00  3,172
 55  473,500.00   -0.96   9.47s  7600   0.04s    2,000.00  1,129
 3  424,000.00   -0.96   8.48s  7700   0.05s    2,500.00  554
 385  375,000.00   -0.96   7.50s  7800   0.07s    3,500.00  1,701
 838  326,500.00   -0.95   6.53s  7900   0.10s   0.01  5,000.00  1,187
 1,394  279,500.00   -0.93   5.59s  8000   0.16s   0.03  8,000.00  2,911
 769  233,500.00   -0.92   4.67s  8100   0.24s   0.04  12,000.00  450
 407  190,000.00   -0.90   3.80s  8200   0.37s   0.06  18,500.00  1,111
 436  150,500.00   -0.84   3.01s  8300   0.58s   0.12  29,000.00  1,237
 582  115,500.00   -0.77   2.31s  8400   0.88s   0.19  44,000.00  1,382
 1,981  86,000.00   -0.67   1.72s  8500   1.29s   0.29  64,500.00  1,704
 710  62,500.00   -0.54   1.25s  8600   1.82s   0.42  91,000.00  343
 671  44,000.00   -0.43   0.88s  8700   2.45s   0.53  122,500.00  617
 1,222  31,000.00   -0.31   0.62s  8800   3.19s   0.65  159,500.00  346
 569  21,000.00   -0.23   0.42s  8900   3.99s   0.73  199,500.00  326
 3,460  14,500.00   -0.16   0.29s  9000   4.86s   0.80  243,000.00  1,076
 1,720  10,000.00   -0.11   0.20s  9100   5.77s   0.85  288,500.00  2
 1,159  7,000.00   -0.07   0.14s  9200   6.71s   0.89  335,500.00  142
 1,121  5,500.00   -0.04   0.11s  9300   7.68s   0.92  384,000.00  26
 1,227  4,000.00   -0.03   0.08s  9400   8.65s   0.93  432,500.00  20
 2,590  3,500.00   -0.01   0.07s  9500   9.64s   0.95  482,000.00  159
 262  2,500.00   -0.01   0.05s  9600   10.62s   0.95  531,000.00  402
 76  2,000.00   -0.01   0.04s  9700   11.61s   0.95  580,500.00  23
 397  2,000.00     0.04s  9800   12.61s   0.96  630,500.00  22
 174  1,500.00     0.03s  9900   13.60s   0.96  680,000.00  5
 5,865  1,500.00     0.03s  10000   14.60s   0.96  730,000.00  1,288
 132  1,500.00   0.01   0.03s  10100   15.60s   0.97  780,000.00  100
 612  1,000.00     0.02s  10200   16.59s   0.96  829,500.00  0
 258  1,000.00     0.02s  10300   17.59s   0.96  879,500.00  3
 197  1,000.00     0.02s  10400   18.59s   0.96  929,500.00  22
 1,660  1,000.00     0.02s  10500   19.59s   0.96  979,500.00  1,027
 217  1,000.00   0.01   0.02s  10600   20.59s   0.97  1,029,500.00  516
 169  1,000.00   0.01   0.02s  10700   21.59s   0.97  1,079,500.00  49
 79  1,000.00   0.01   0.02s  10800   22.59s   0.97  1,129,500.00  4
 161  500.00     0.01s  10900   23.58s   0.96  1,179,000.00  0
 1,257  500.00     0.01s  11000   24.58s   0.96  1,229,000.00  400
 55  500.00     0.01s  11100   25.58s   0.96  1,279,000.00  0
 98  500.00     0.01s  11200   26.58s   0.96  1,329,000.00  50
 60  500.00     0.01s  11300   27.58s   0.96  1,379,000.00  1
 345  500.00     0.01s  11400   28.58s   0.96  1,429,000.00  43
 1,531  500.00     0.01s  11500   29.58s   0.96  1,479,000.00  411
 35  500.00     0.01s  11600   30.58s   0.96  1,529,000.00  0
 231  500.00     0.01s  11700   31.58s   0.96  1,579,000.00  0
 503  500.00     0.01s  11800   32.58s   0.96  1,629,000.00  348
 130  500.00     0.01s  11900   33.58s   0.96  1,679,000.00  0
 1,263  500.00     0.01s  12000   34.58s   0.96  1,729,000.00  21
 9  500.00     0.01s  12100   35.58s   0.96  1,779,000.00  0
 111  500.00     0.01s  12200   36.58s   0.96  1,829,000.00  0
 38  500.00     0.01s  12300   37.58s   0.96  1,879,000.00  0
 17  500.00     0.01s  12400   38.58s   0.96  1,929,000.00  10
 2,247  500.00     0.01s  12500   39.58s   0.96  1,979,000.00  0
 60  500.00     0.01s  12600   40.58s   0.96  2,029,000.00  1
 176  500.00     0.01s  12700   41.58s   0.96  2,079,000.00  0
 21  500.00     0.01s  12800   42.58s   0.96  2,129,000.00  0
 229  500.00     0.01s  12900   43.58s   0.96  2,179,000.00  0
 2,883  500.00     0.01s  13000   44.58s   0.96  2,229,000.00  0
 5  500.00     0.01s  13100   45.58s   0.96  2,279,000.00  0
 177  500.00     0.01s  13200   46.58s   0.96  2,329,000.00  0
 58  500.00     0.01s  13400   48.58s   0.96  2,429,000.00  0
 677  500.00     0.01s  13500   49.58s   0.96  2,479,000.00  0
 50  500.00     0.01s  13600   50.58s   0.96  2,529,000.00  0
 13  500.00     0.01s  13700   51.58s   0.96  2,579,000.00  0
 545  500.00     0.01s  14000   54.58s   0.96  2,729,000.00  0
 15  500.00     0.01s  14200   56.58s   0.96  2,829,000.00  0
 1,168  500.00     0.01s  14500   59.57s   0.95  2,978,500.00  0
 612  500.00     0.01s  15000   64.57s   0.96  3,228,500.00  0
 6  500.00     0.01s  15500   69.57s   0.96  3,478,500.00  0
 157  500.00     0.01s  16000   74.57s   0.96  3,728,500.00  0
 85  500.00     0.01s  16100   75.57s   0.96  3,778,500.00  0
 10  500.00     0.01s  16500   79.57s   0.96  3,978,500.00  0
 80  500.00     0.01s  17000   84.57s   0.96  4,228,500.00  0
 287  500.00     0.01s  18000   94.57s   0.96  4,728,500.00  0
 9  500.00     0.01s  18500   99.57s   0.96  4,978,500.00  0
 203  500.00     0.01s  19000   104.57s   0.96  5,228,500.00  0
 47  500.00     0.01s  19500   109.57s   0.96  5,478,500.00  0
 187  500.00     0.01s  20000   114.57s   0.96  5,728,500.00  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