Commodity Option:
AllOpen Only
Future: December 2021 (@C1Z)   Futures Price: 5312  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  17,968.75   9'0   359'3s  1800   0'1s   0'0  6.25  1
 6  17,468.75   9'0   349'3s  1900   0'1s   0'0  6.25  9
 105  16,968.75   9'0   339'3s  2000   0'1s   0'0  6.25  0
 1  16,468.75   9'0   329'3s  2100   0'1s   0'0  6.25  14
 0  15,968.75   9'0   319'3s  2200   0'1s   0'0  6.25  11
 0  15,468.75   9'0   309'3s  2300   0'1s   0'0  6.25  176
 7  14,968.75   9'0   299'3s  2400   0'1s   0'0  6.25  4
 101  14,468.75   9'0   289'3s  2500   0'1s   0'0  6.25  855
 7  13,968.75   9'0   279'3s  2600   0'1s   0'0  6.25  23
 20  13,468.75   9'0   269'3s  2700   0'1s   0'0  6.25  64
 43  12,968.75   9'0   259'3s  2800   0'1s   0'0  6.25  300
 86  12,468.75   9'0   249'3s  2900   0'1s   0'0  6.25  431
 340  11,968.75   9'0   239'3s  3000   0'1s   0'0  6.25  1,256
 11  11,468.75   9'0   229'3s  3100   0'1s   0'0  6.25  1,063
 260  10,968.75   9'0   219'3s  3200   0'1s   0'0  6.25  2,066
 10,151  10,468.75   9'0   209'3s  3300   0'1s   0'0  6.25  7,669
 1,013  9,968.75   9'0   199'3s  3400   0'1s   0'0  6.25  12,430
 203  9,468.75   9'0   189'3s  3500   0'1s   0'0  6.25  7,710
 785  8,625.00   -6'7   172'4s  3600   0'1s   0'0  6.25  12,958
 1,217  8,468.75   9'0   169'3s  3700   0'1s   0'0  6.25  9,687
 4,491  7,775.00   -3'7   155'4s  3800   0'1s   0'0  6.25  9,568
 0  7,718.75   9'0   154'3s  3850   0'1s   0'0  6.25  3
 4,720  7,143.75   -6'4   142'7s  3900   0'1s   0'0  6.25  9,230
 1  7,218.75   9'0   144'3s  3950   0'1s   0'0  6.25  401
 14,540  6,562.50   -8'1   131'2s  4000   0'1s   0'0  6.25  21,369
 0  6,718.75   9'0   134'3s  4050   0'1s   0'0  6.25  5
 3,957  6,468.75   9'0   129'3s  4100   0'1s   0'0  6.25  13,131
 17  6,218.75   9'0   124'3s  4150   0'1s   0'0  6.25  602
 9,136  5,968.75   9'0   119'3s  4200   0'1s   0'0  6.25  17,311
 0  5,718.75   9'0   114'3s  4250   0'1s   0'0  6.25  2,059
 3,240  5,475.00   9'0   109'4s  4300   0'2s   0'0  12.50  7,663
 2  5,031.25   -3'7   100'5s  4350   0'2s   0'0  12.50  314
 4,638  4,975.00   8'7   99'4s  4400   0'3s   0'1  18.75  13,450
 0  4,731.25   8'7   94'5s  4450   0'3s   -0'1  18.75  589
 8,826  4,225.00   -5'2   84'4s  4500   0'4s   0'0  25.00  14,688
 4  4,237.50   8'7   84'6s  4550   0'4s   -0'1  25.00  605
 7,273  3,618.75   -7'4   72'3s  4600   0'6s   0'1  37.50  9,050
 28  3,750.00   8'7   75'0s  4650   0'6s   0'0  37.50  1,470
 5,051  3,150.00   -7'1   63'0s  4700   1'1s   0'2  56.25  8,499
 6  3,262.50   8'5   65'2s  4750   1'1s   0'1  56.25  1,402
 7,543  2,662.50   -7'3   53'2s  4800   1'5s   0'2  81.25  15,970
 6  2,793.75   8'5   55'7s  4850   2'0s   0'3  100.00  2,392
 4,188  2,562.50   8'4   51'2s  4900   2'3s   0'3  118.75  11,037
 320  2,087.50   -5'0   41'6s  4950   2'4s   0'0  125.00  2,741
 26,519  1,781.25   -6'5   35'5s  5000   3'6s   0'6  187.50  33,301
 1,617  1,731.25   -3'3   34'5s  5050   4'6s   1'0  237.50  1,644
 10,608  1,700.00   7'2   34'0s  5100   5'6s   1'0  287.50  9,766
 1,243  1,312.50   -3'7   26'2s  5150   7'2s   1'3  362.50  3,922
 11,895  1,025.00   -6'1   20'4s  5200   9'1s   1'6  456.25  20,478
 1,750  887.50   -5'4   17'6s  5250   11'0s   2'0  550.00  1,856
 10,060  756.25   -5'1   15'1s  5300   13'4s   2'4  675.00  10,643
 3,492  643.75   -4'5   12'7s  5350   16'3s   3'1  818.75  1,478
 17,129  550.00   -4'0   11'0s  5400   19'1s   3'3  956.25  15,739
 2,934  456.25   -3'5   9'1s  5450   18'4s   -5'1  925.00  1,132
 20,248  381.25   -3'2   7'5s  5500   26'0s   4'3  1,300.00  12,015
 1,436  331.25   -2'4   6'5s  5550   24'7s   -6'1  1,243.75  128
 17,262  268.75   -2'3   5'3s  5600   32'4s   4'0  1,625.00  9,317
 2,356  231.25   -1'7   4'5s  5650   33'2s   1'0  1,662.50  33
 12,307  187.50   -1'7   3'6s  5700   42'0s   5'5  2,100.00  4,262
 1,361  150.00   -1'6   3'0s  5750   40'4s   -7'3  2,025.00  65
 18,572  137.50   -1'2   2'6s  5800   51'0s   6'2  2,550.00  5,841
 1,715  137.50   -0'6   2'6s  5850   49'2s   -7'6  2,462.50  30
 9,142  100.00   -1'0   2'0s  5900   53'6s   -7'7  2,687.50  2,672
 619  125.00   0'7   2'4s  5950   59'4s   1'2  2,975.00  41
 32,666  75.00   -0'6   1'4s  6000   67'4s   4'4  3,375.00  7,529
 739  68.75   -0'4   1'3s  6050   67'5s   -8'3  3,381.25  13
 8,117  56.25   -0'4   1'1s  6100   72'3s   -8'4  3,618.75  1,666
 636  75.00   0'4   1'4s  6150   77'2s   -8'4  3,862.50  26
 13,083  62.50   0'3   1'2s  6200   82'0s   -8'5  4,100.00  1,957
 2,146  56.25   0'3   1'1s  6250   86'7s   -8'5  4,343.75  8
 7,204  37.50   -0'3   0'6s  6300   91'7s   -8'5  4,593.75  1,608
 254  50.00   0'3   1'0s  6350   96'6s   -8'5  4,837.50  5
 6,830  31.25   -0'2   0'5s  6400   101'5s   -8'6  5,081.25  367
 465  43.75   0'3   0'7s  6450   106'5s   -8'5  5,331.25  1
 24,204  31.25   0'0   0'5s  6500   111'3s   -8'7  5,568.75  420
 266  31.25   0'2   0'5s  6550   116'3s   -8'6  5,818.75  0
 7,738  31.25   0'2   0'5s  6600   121'3s   -8'6  6,068.75  124
 248  25.00   0'1   0'4s  6650   126'2s   -8'7  6,312.50  1
 4,830  18.75   -0'1   0'3s  6700   131'2s   -8'7  6,562.50  15
 143  25.00   0'1   0'4s  6750   136'2s   -8'7  6,812.50  0
 12,556  25.00   0'2   0'4s  6800   141'2s   -8'6  7,062.50  456
 201  18.75   0'1   0'3s  6850   146'1s   -8'7  7,306.25  2
 3,672  18.75   0'1   0'3s  6900   151'1s   -8'7  7,556.25  90
 32,141  12.50   0'0   0'2s  7000   161'0s   -9'0  8,050.00  1,114
 4,561  12.50   0'0   0'2s  7100   171'0s   -9'0  8,550.00  89
 2,864  6.25   -0'1   0'1s  7200   180'7s   -9'1  9,043.75  119
 3,356  6.25   0'0   0'1s  7300   190'7s   -9'0  9,543.75  89
 4,938  6.25   0'0   0'1s  7400   200'7s   -9'0  10,043.75  112
 7,429  6.25   0'0   0'1s  7500   210'7s   -9'0  10,543.75  62
 2,169  6.25   0'0   0'1s  7600   220'7s   -9'0  11,043.75  73
 2,414  6.25   0'0   0'1s  7700   230'7s   -9'0  11,543.75  66
 2,608  6.25   0'0   0'1s  7800   240'7s   -9'0  12,043.75  77
 1,201  6.25   0'0   0'1s  7900   250'7s   -9'0  12,543.75  119
 7,223  6.25   0'0   0'1s  8000   260'7s   -9'0  13,043.75  214
 680  6.25   0'0   0'1s  8100   270'7s   -9'0  13,543.75  106
 884  6.25   0'0   0'1s  8200   280'7s   -9'0  14,043.75  76
 1,617  6.25   0'0   0'1s  8300   290'7s   -9'0  14,543.75  32
 1,645  6.25   0'0   0'1s  8400   300'7s   -9'0  15,043.75  84
 2,139  6.25   0'0   0'1s  8500   310'7s   -9'0  15,543.75  28
 929  6.25   0'0   0'1s  8600   320'7s   -9'0  16,043.75  56
 744  6.25   0'0   0'1s  8700   330'7s   -9'0  16,543.75  44
 509  6.25   0'0   0'1s  8800   340'7s   -9'0  17,043.75  2
 610  6.25   0'0   0'1s  8900   350'7s   -9'0  17,543.75  66
 4,819  6.25   0'0   0'1s  9000   360'7s   -9'0  18,043.75  60
 404  6.25   0'0   0'1s  9100   370'7s   -9'0  18,543.75  0
 895  6.25   0'0   0'1s  9200   380'7s   -9'0  19,043.75  6
 259  6.25   0'0   0'1s  9300   390'7s   -9'0  19,543.75  0
 392  6.25   0'0   0'1s  9400   400'7s   -9'0  20,043.75  0
 241  6.25   0'0   0'1s  9500   410'7s   -9'0  20,543.75  4
 455  6.25   0'0   0'1s  9600   420'7s   -9'0  21,043.75  0
 323  6.25   0'0   0'1s  9700   430'7s   -9'0  21,543.75  6
 234  6.25   0'0   0'1s  9800   440'7s   -9'0  22,043.75  0
 747  6.25   0'0   0'1s  9900   450'7s   -9'0  22,543.75  0
 5,846  6.25   0'0   0'1s  10000   460'7s   -9'0  23,043.75  94
 726  6.25   0'0   0'1s  11000   560'7s   -9'0  28,043.75  45
 519  6.25   0'0   0'1s  12000   660'7s   -9'0  33,043.75  34
 1,812  6.25   0'0   0'1s  13000   760'7s   -9'0  38,043.75  29
 294  6.25   0'0   0'1s  14000   860'7s   -9'0  43,043.75  17


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN