(229) 941-2273  Fax (229) 941-5038 Wednesday, April 14, 2021
 
Home
History
Newsletter
Cotton Market
Links
Contact Us
CottonHost Login
  
Commodity Option:
AllOpen Only
Future: May 2021 (@C1K)   Futures Price: 5952  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  21,206.25   14'0   424'1s  1700   0'1s   0'0  6.25  0
 0  19,706.25   14'0   394'1s  2000   0'1s   0'0  6.25  33
 1  19,206.25   14'0   384'1s  2100   0'1s   0'0  6.25  0
 0  18,706.25   14'0   374'1s  2200   0'1s   0'0  6.25  1
 0  18,206.25   14'0   364'1s  2300   0'1s   0'0  6.25  226
 1  17,706.25   14'0   354'1s  2400   0'1s   0'0  6.25  53
 0  16,706.25   14'0   334'1s  2600   0'1s   0'0  6.25  166
 0  16,206.25   14'0   324'1s  2700   0'1s   0'0  6.25  388
 8  15,706.25   14'0   314'1s  2800   0'1s   0'0  6.25  173
 0  15,206.25   14'0   304'1s  2900   0'1s   0'0  6.25  110
 670  14,706.25   14'0   294'1s  3000   0'1s   0'0  6.25  1,370
 101  14,206.25   14'0   284'1s  3100   0'1s   0'0  6.25  1,208
 1  13,706.25   14'0   274'1s  3200   0'1s   0'0  6.25  1,040
 28  13,206.25   14'0   264'1s  3300   0'1s   0'0  6.25  1,175
 70  12,706.25   14'0   254'1s  3400   0'1s   0'0  6.25  981
 703  12,206.25   14'0   244'1s  3500   0'1s   0'0  6.25  20,055
 450  11,706.25   14'0   234'1s  3600   0'1s   0'0  6.25  5,003
 528  11,206.25   14'0   224'1s  3700   0'1s   0'0  6.25  3,551
 1,518  10,706.25   14'0   214'1s  3800   0'1s   0'0  6.25  13,155
 8  10,456.25   14'0   209'1s  3850   0'1s   0'0  6.25  51
 620  10,206.25   14'0   204'1s  3900   0'1s   0'0  6.25  2,206
 12  9,956.25   14'0   199'1s  3950   0'1s   0'0  6.25  26
 1,642  9,706.25   14'0   194'1s  4000   0'1s   0'0  6.25  12,636
 52  9,456.25   14'0   189'1s  4050   0'1s   0'0  6.25  11
 1,378  9,206.25   14'0   184'1s  4100   0'1s   0'0  6.25  2,917
 99  8,956.25   14'0   179'1s  4150   0'1s   0'0  6.25  69
 2,380  8,706.25   14'0   174'1s  4200   0'1s   0'0  6.25  9,089
 17  8,456.25   14'0   169'1s  4250   0'1s   0'0  6.25  198
 6,817  8,206.25   14'0   164'1s  4300   0'1s   0'0  6.25  7,268
 11  7,956.25   14'0   159'1s  4350   0'1s   0'0  6.25  247
 1,732  7,706.25   14'0   154'1s  4400   0'1s   0'0  6.25  2,693
 14  7,456.25   14'0   149'1s  4450   0'1s   0'0  6.25  145
 3,221  7,206.25   14'0   144'1s  4500   0'1s   0'0  6.25  4,473
 4  6,956.25   14'0   139'1s  4550   0'1s   0'0  6.25  432
 3,691  6,706.25   14'0   134'1s  4600   0'1s   0'0  6.25  4,763
 13  6,456.25   14'0   129'1s  4650   0'1s   0'0  6.25  327
 2,471  6,287.50   1'5   125'6s  4700   0'1s   0'0  6.25  2,895
 42  5,956.25   14'0   119'1s  4750   0'1s   0'0  6.25  860
 5,248  5,706.25   14'0   114'1s  4800   0'1s   0'0  6.25  5,321
 160  5,456.25   14'0   109'1s  4850   0'1s   0'0  6.25  1,985
 2,997  5,206.25   14'0   104'1s  4900   0'1s   0'0  6.25  7,155
 24  4,956.25   14'0   99'1s  4950   0'1s   0'0  6.25  1,873
 5,307  4,706.25   14'0   94'1s  5000   0'1s   0'0  6.25  13,489
 59  4,456.25   14'0   89'1s  5050   0'1s   0'0  6.25  3,040
 2,955  4,206.25   14'0   84'1s  5100   0'1s   0'0  6.25  6,758
 581  3,956.25   14'0   79'1s  5150   0'1s   0'0  6.25  1,969
 2,962  3,706.25   14'0   74'1s  5200   0'1s   0'0  6.25  8,755
 466  3,456.25   13'7   69'1s  5250   0'1s   -0'1  6.25  3,046
 6,483  3,206.25   13'7   64'1s  5300   0'1s   -0'1  6.25  6,911
 1,411  2,956.25   13'6   59'1s  5350   0'1s   -0'2  6.25  2,203
 5,552  2,706.25   13'5   54'1s  5400   0'1s   -0'3  6.25  9,671
 4,461  2,462.50   13'4   49'2s  5450   0'2s   -0'4  12.50  2,641
 14,389  2,212.50   13'2   44'2s  5500   0'3s   -0'5  18.75  5,962
 4,506  1,975.00   13'0   39'4s  5550   0'4s   -1'0  25.00  1,634
 12,343  1,800.00   1'3   36'0s  5600   0'5s   0'0  31.25  3,548
 2,821  1,550.00   1'0   31'0s  5650   1'0s   -2'2  50.00  960
 9,166  1,387.50   2'2   27'6s  5700   1'6s   0'2  87.50  3,948
 4,861  1,125.00   1'2   22'4s  5750   1'7s   -0'3  93.75  780
 10,909  868.75   8'3   17'3s  5800   3'3s   -5'5  168.75  2,095
 4,521  781.25   1'5   15'5s  5850   4'4s   -0'4  225.00  301
 7,933  550.00   6'0   11'0s  5900   6'2s   -0'6  312.50  332
 1,404  475.00   1'0   9'4s  5950   8'1s   -1'3  406.25  40
 20,981  362.50   0'7   7'2s  6000   12'3s   -10'2  618.75  455
 3,470  237.50   2'7   4'6s  6050   14'5s   -1'1  731.25  15
 5,858  175.00   2'1   3'4s  6100   19'4s   -11'7  975.00  58
 2,016  125.00   1'4   2'4s  6150   23'4s   -12'4  1,175.00  61
 6,437  112.50   0'3   2'2s  6200   27'7s   -12'7  1,393.75  36
 2,974  68.75   0'6   1'3s  6250   32'3s   -13'2  1,618.75  50
 4,535  68.75   0'2   1'3s  6300   37'1s   -13'3  1,856.25  133
 734  43.75   0'4   0'7s  6350   41'7s   -13'4  2,093.75  19
 1,974  31.25   0'2   0'5s  6400   46'5s   -13'6  2,331.25  66
 435  25.00   0'2   0'4s  6450   51'4s   -13'6  2,575.00  29
 4,484  25.00   0'0   0'4s  6500   56'3s   -13'7  2,818.75  97
 514  18.75   0'1   0'3s  6550   61'3s   -13'7  3,068.75  46
 1,267  12.50   0'0   0'2s  6600   66'2s   -14'0  3,312.50  59
 388  12.50   0'1   0'2s  6650   71'2s   -13'7  3,562.50  35
 606  12.50   0'1   0'2s  6700   76'2s   -13'7  3,812.50  38
 201  6.25   0'0   0'1s  6750   81'1s   -14'0  4,056.25  10
 943  6.25   0'0   0'1s  6800   86'1s   -14'0  4,306.25  20
 113  6.25   0'0   0'1s  6850   91'1s   -14'0  4,556.25  40
 509  6.25   0'0   0'1s  6900   96'1s   -14'0  4,806.25  18
 324  6.25   0'0   0'1s  6950   101'1s   -14'0  5,056.25  16
 4,413  6.25   0'0   0'1s  7000   106'1s   -14'0  5,306.25  26
 62  6.25   0'0   0'1s  7050   111'1s   -14'0  5,556.25  0
 280  6.25   0'0   0'1s  7100   116'1s   -14'0  5,806.25  15
 212  6.25   0'0   0'1s  7200   126'1s   -14'0  6,306.25  29
 427  6.25   0'0   0'1s  7300   136'1s   -14'0  6,806.25  32
 370  6.25   0'0   0'1s  7400   146'1s   -14'0  7,306.25  11
 1,235  6.25   0'0   0'1s  7500   156'1s   -14'0  7,806.25  2
 342  6.25   0'0   0'1s  7600   166'1s   -14'0  8,306.25  36
 184  6.25   0'0   0'1s  7700   176'1s   -14'0  8,806.25  26
 412  6.25   0'0   0'1s  7800   186'1s   -14'0  9,306.25  12
 331  6.25   0'0   0'1s  7900   196'1s   -14'0  9,806.25  39
 36  6.25   0'0   0'1s  8000   206'1s   -14'0  10,306.25  11
 96  6.25   0'0   0'1s  8100   216'1s   -14'0  10,806.25  8
 118  6.25   0'0   0'1s  8200   226'1s   -14'0  11,306.25  0
 61  6.25   0'0   0'1s  8300   236'1s   -14'0  11,806.25  17
 46  6.25   0'0   0'1s  8400   246'1s   -14'0  12,306.25  8
 108  6.25   0'0   0'1s  8500   256'1s   -14'0  12,806.25  2
 3  6.25   0'0   0'1s  8600   266'1s   -14'0  13,306.25  67
 54  6.25   0'0   0'1s  8700   276'1s   -14'0  13,806.25  32
 51  6.25   0'0   0'1s  8800   286'1s   -14'0  14,306.25  19
 170  6.25   0'0   0'1s  8900   296'1s   -14'0  14,806.25  12
 132  6.25   0'0   0'1s  9000   306'1s   -14'0  15,306.25  6
 130  6.25   0'0   0'1s  9100   316'1s   -14'0  15,806.25  6
 255  6.25   0'0   0'1s  9200   326'1s   -14'0  16,306.25  25
 40  6.25   0'0   0'1s  9300   336'1s   -14'0  16,806.25  9
 57  6.25   0'0   0'1s  9400   346'1s   -14'0  17,306.25  12
 49  6.25   0'0   0'1s  9500   356'1s   -14'0  17,806.25  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