Mid Miss Group
P.O. Box 150 | Gladstone, IL 61437
Main Office Phone 309-457-4800
Toll Free 1-855-MID-MISS(643-6477) | Fax 309-457-4845
   

 

Commodity Option:
AllOpen Only
Future: May 2020 (@C0K)   Futures Price: 3420s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  12,068.75   -4'6   241'3s  1000   0'1s   0'0  6.25  0
 1  6,568.75   -4'6   131'3s  2100   0'1s   0'0  6.25  0
 0  5,068.75   -4'6   101'3s  2400   0'1s   0'0  6.25  186
 0  4,568.75   -4'6   91'3s  2500   0'1s   0'0  6.25  147
 0  4,068.75   -4'6   81'3s  2600   0'1s   0'0  6.25  123
 0  3,818.75   -4'6   76'3s  2650   0'1s   0'0  6.25  10
 0  3,568.75   -4'6   71'3s  2700   0'1s   0'0  6.25  332
 0  3,318.75   -4'6   66'3s  2750   0'1s   0'0  6.25  12
 0  3,068.75   -4'6   61'3s  2800   0'1s   0'0  6.25  220
 57  2,825.00   -4'5   56'4s  2850   0'2s   0'0  12.50  188
 0  2,581.25   -4'5   51'5s  2900   0'3s   0'1  18.75  122
 0  2,337.50   -4'5   46'6s  2950   0'4s   0'1  25.00  299
 8  2,100.00   -4'4   42'0s  3000   0'6s   0'1  37.50  1,964
 1  1,868.75   -4'4   37'3s  3050   1'1s   0'2  56.25  2,586
 17  1,637.50   -4'3   32'6s  3100   1'4s   0'3  75.00  3,864
 0  1,418.75   -4'3   28'3s  3150   2'1s   0'3  106.25  2,043
 12  1,218.75   -4'0   24'3s  3200   3'1s   0'6  156.25  5,412
 0  1,025.00   -3'6   20'4s  3250   4'2s   1'0  212.50  4,911
 279  850.00   -3'3   17'0s  3300   5'6s   1'3  287.50  5,827
 612  681.25   -3'2   13'5s  3350   7'3s   1'4  368.75  2,967
 3,185  537.50   -2'7   10'6s  3400   9'4s   1'7  475.00  6,600
 2,076  412.50   -2'4   8'2s  3450   12'0s   2'2  600.00  4,474
 5,896  312.50   -2'0   6'2s  3500   15'0s   2'6  750.00  7,418
 4,012  237.50   -1'3   4'6s  3550   18'4s   3'3  925.00  3,313
 9,444  175.00   -1'0   3'4s  3600   22'2s   3'6  1,112.50  11,186
 5,355  131.25   -0'6   2'5s  3650   26'3s   4'0  1,318.75  5,729
 6,561  100.00   -0'4   2'0s  3700   30'6s   4'2  1,537.50  12,085
 3,893  75.00   -0'3   1'4s  3750   35'2s   4'3  1,762.50  5,003
 7,681  62.50   -0'2   1'2s  3800   40'0s   4'4  2,000.00  7,813
 3,589  50.00   -0'1   1'0s  3850   44'6s   4'5  2,237.50  2,778
 12,118  37.50   -0'1   0'6s  3900   49'4s   4'5  2,475.00  5,463
 2,031  31.25   -0'1   0'5s  3950   54'3s   4'5  2,718.75  182
 16,823  25.00   -0'1   0'4s  4000   59'2s   4'6  2,962.50  3,560
 1,245  18.75   -0'1   0'3s  4050   64'1s   4'6  3,206.25  90
 6,333  18.75   0'0   0'3s  4100   69'1s   4'6  3,456.25  746
 1,149  12.50   0'0   0'2s  4150   74'0s   4'6  3,700.00  1
 13,200  12.50   0'0   0'2s  4200   79'0s   4'7  3,950.00  724
 259  12.50   0'1   0'2s  4250   84'0s   4'7  4,200.00  0
 3,212  12.50   0'1   0'2s  4300   88'7s   4'6  4,443.75  581
 246  6.25   0'0   0'1s  4350   93'7s   4'6  4,693.75  40
 2,932  6.25   0'0   0'1s  4400   98'7s   4'6  4,943.75  646
 48  6.25   0'0   0'1s  4450   103'7s   4'6  5,193.75  1
 4,621  6.25   0'0   0'1s  4500   108'7s   4'6  5,443.75  78
 19  6.25   0'0   0'1s  4550   113'7s   4'6  5,693.75  0
 1,229  6.25   0'0   0'1s  4600   118'7s   4'6  5,943.75  103
 52  6.25   0'0   0'1s  4650   123'7s   4'6  6,193.75  0
 519  6.25   0'0   0'1s  4700   128'7s   4'6  6,443.75  3
 200  6.25   0'0   0'1s  4750   133'7s   4'6  6,693.75  0
 669  6.25   0'0   0'1s  4800   138'7s   4'6  6,943.75  1
 14  6.25   0'0   0'1s  4850   143'7s   4'6  7,193.75  0
 354  6.25   0'0   0'1s  4900   148'7s   4'6  7,443.75  13
 1,682  6.25   0'0   0'1s  5000   158'7s   4'6  7,943.75  8
 229  6.25   0'0   0'1s  5100   168'7s   4'6  8,443.75  105
 354  6.25   0'0   0'1s  5200   178'7s   4'6  8,943.75  100
 244  6.25   0'0   0'1s  5300   188'7s   4'6  9,443.75  2
 481  6.25   0'0   0'1s  5400   198'7s   4'6  9,943.75  0
 223  6.25   0'0   0'1s  5500   208'7s   4'6  10,443.75  1
 447  6.25   0'0   0'1s  5600   218'7s   4'6  10,943.75  4
 60  6.25   0'0   0'1s  5700   228'7s   4'6  11,443.75  0
 23  6.25   0'0   0'1s  5800   238'7s   4'6  11,943.75  5
 300  6.25   0'0   0'1s  5900   248'7s   4'6  12,443.75  0
 181  6.25   0'0   0'1s  6000   258'7s   4'6  12,943.75  3
 99  6.25   0'0   0'1s  6200   278'7s   4'6  13,943.75  1
 71  6.25   0'0   0'1s  6300   288'7s   4'6  14,443.75  0
 117  6.25   0'0   0'1s  6400   298'7s   4'6  14,943.75  0
 111  6.25   0'0   0'1s  6500   308'7s   4'6  15,443.75  0
 50  6.25   0'0   0'1s  6600   318'7s   4'6  15,943.75  0
 276  6.25   0'0   0'1s  6700   328'7s   4'6  16,443.75  0
 47  6.25   0'0   0'1s  6800   338'7s   4'6  16,943.75  0
 2  6.25   0'0   0'1s  6900   348'7s   4'6  17,443.75  0
 16  6.25   0'0   0'1s  7000   358'7s   4'6  17,943.75  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