Commodity Option:
AllOpen Only
Future: December 2021 (@C1Z)   Futures Price: 5356  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  17,618.75   -7'0   352'3s  1800   0'1s   0'0  6.25  1
 6  17,118.75   -7'0   342'3s  1900   0'1s   0'0  6.25  9
 105  16,618.75   -7'0   332'3s  2000   0'1s   0'0  6.25  0
 1  16,118.75   -7'0   322'3s  2100   0'1s   0'0  6.25  14
 0  15,618.75   -7'0   312'3s  2200   0'1s   0'0  6.25  11
 0  15,118.75   -7'0   302'3s  2300   0'1s   0'0  6.25  176
 7  14,618.75   -7'0   292'3s  2400   0'1s   0'0  6.25  4
 101  14,118.75   -7'0   282'3s  2500   0'1s   0'0  6.25  855
 7  13,618.75   -7'0   272'3s  2600   0'1s   0'0  6.25  23
 20  13,118.75   -7'0   262'3s  2700   0'1s   0'0  6.25  64
 43  12,618.75   -7'0   252'3s  2800   0'1s   0'0  6.25  300
 86  12,118.75   -7'0   242'3s  2900   0'1s   0'0  6.25  431
 340  11,618.75   -7'0   232'3s  3000   0'1s   0'0  6.25  1,256
 11  11,118.75   -7'0   222'3s  3100   0'1s   0'0  6.25  1,063
 260  10,618.75   -7'0   212'3s  3200   0'1s   0'0  6.25  2,066
 10,151  10,118.75   -7'0   202'3s  3300   0'1s   0'0  6.25  7,669
 1,013  9,618.75   -7'0   192'3s  3400   0'1s   0'0  6.25  12,430
 203  9,118.75   -7'0   182'3s  3500   0'1s   0'0  6.25  7,710
 782  8,618.75   -7'0   172'3s  3600   0'1s   0'0  6.25  12,958
 1,217  8,118.75   -7'0   162'3s  3700   0'1s   0'0  6.25  9,687
 4,485  7,618.75   -7'0   152'3s  3800   0'0s   -0'1  0.00  9,568
 0  7,368.75   -7'0   147'3s  3850   0'1s   0'0  6.25  3
 4,718  7,362.50   4'7   147'2s  3900   0'1s   0'0  6.25  9,217
 1  6,868.75   -7'0   137'3s  3950   0'1s   0'0  6.25  401
 14,530  6,800.00   3'5   136'0s  4000   0'1s   0'0  6.25  21,369
 0  6,368.75   -7'0   127'3s  4050   0'1s   0'0  6.25  5
 3,957  6,381.25   5'2   127'5s  4100   0'1s   0'0  6.25  13,131
 17  5,868.75   -7'0   117'3s  4150   0'1s   0'0  6.25  602
 9,136  5,618.75   -7'0   112'3s  4200   0'1s   0'0  6.25  17,308
 0  5,368.75   -7'0   107'3s  4250   0'1s   0'0  6.25  2,059
 3,240  5,125.00   -7'0   102'4s  4300   0'2s   0'0  12.50  7,661
 3  4,875.00   -7'0   97'4s  4350   0'2s   0'0  12.50  314
 4,638  4,631.25   -6'7   92'5s  4400   0'2s   -0'1  12.50  13,446
 0  4,387.50   -6'7   87'6s  4450   0'4s   0'1  25.00  589
 8,825  4,362.50   4'4   87'2s  4500   0'2s   -0'2  12.50  14,567
 4  3,893.75   -6'7   77'7s  4550   0'5s   0'1  31.25  606
 7,225  3,650.00   -6'7   73'0s  4600   0'5s   -0'1  31.25  9,066
 28  3,406.25   -6'7   68'1s  4650   0'7s   0'1  43.75  1,470
 5,046  3,318.75   3'1   66'3s  4700   0'6s   -0'2  37.50  8,404
 6  3,056.25   2'5   61'1s  4750   1'0s   -0'2  50.00  1,368
 7,538  2,937.50   5'0   58'6s  4800   1'1s   -0'3  56.25  15,954
 6  2,450.00   -6'7   49'0s  4850   1'3s   -0'3  68.75  2,386
 4,187  2,225.00   -6'6   44'4s  4900   1'5s   -0'5  81.25  11,082
 319  2,006.25   -6'5   40'1s  4950   2'0s   -0'7  100.00  2,708
 26,522  1,975.00   3'5   39'4s  5000   2'5s   -1'0  131.25  32,790
 1,618  1,587.50   -6'2   31'6s  5050   3'3s   -1'1  168.75  1,620
 10,755  1,500.00   2'0   30'0s  5100   4'2s   -1'4  212.50  10,074
 1,251  1,218.75   -5'6   24'3s  5150   5'3s   -1'6  268.75  4,253
 11,830  1,137.50   1'5   22'6s  5200   6'6s   -2'1  337.50  20,685
 1,756  1,075.00   3'2   21'4s  5250   8'5s   -2'3  431.25  2,112
 9,947  850.00   1'4   17'0s  5300   10'5s   -2'5  531.25  11,222
 3,644  737.50   1'5   14'6s  5350   13'2s   -2'5  662.50  1,672
 17,482  606.25   1'1   12'1s  5400   15'4s   -3'2  775.00  15,734
 2,915  506.25   0'7   10'1s  5450   22'0s   3'4  1,100.00  1,126
 19,316  418.75   0'4   8'3s  5500   22'4s   -3'1  1,125.00  12,008
 1,745  368.75   0'7   7'3s  5550   29'2s   4'3  1,462.50  128
 17,152  281.25   0'1   5'5s  5600   29'0s   -4'2  1,450.00  9,263
 2,278  243.75   0'3   4'7s  5650   32'6s   -4'4  1,637.50  34
 13,460  200.00   0'2   4'0s  5700   38'2s   -3'2  1,912.50  4,255
 1,352  168.75   0'2   3'3s  5750   45'7s   5'3  2,293.75  65
 17,902  143.75   0'1   2'7s  5800   47'1s   -3'3  2,356.25  5,840
 1,718  118.75   0'0   2'3s  5850   55'1s   5'7  2,756.25  30
 9,549  100.00   0'0   2'0s  5900   56'2s   -3'4  2,812.50  2,672
 618  93.75   0'1   1'7s  5950   64'4s   6'2  3,225.00  42
 32,918  75.00   0'0   1'4s  6000   65'0s   -4'2  3,250.00  7,528
 836  68.75   -0'4   1'3s  6050   74'1s   6'4  3,706.25  13
 8,250  62.50   0'1   1'2s  6100   74'5s   -4'2  3,731.25  1,666
 636  56.25   0'1   1'1s  6150   79'4s   -4'2  3,975.00  26
 13,074  50.00   0'0   1'0s  6200   84'1s   -4'5  4,206.25  1,957
 2,146  37.50   -0'3   0'6s  6250   93'4s   6'5  4,675.00  8
 7,179  43.75   0'1   0'7s  6300   98'4s   6'5  4,925.00  1,608
 254  37.50   0'1   0'6s  6350   103'3s   6'5  5,168.75  5
 6,817  31.25   0'0   0'5s  6400   108'3s   6'6  5,418.75  367
 465  31.25   -0'2   0'5s  6450   113'3s   6'6  5,668.75  1
 23,664  25.00   0'0   0'4s  6500   118'2s   6'7  5,912.50  420
 266  25.00   0'0   0'4s  6550   123'2s   6'7  6,162.50  0
 7,738  18.75   -0'2   0'3s  6600   128'1s   6'6  6,406.25  124
 248  18.75   -0'1   0'3s  6650   133'1s   6'7  6,656.25  1
 4,843  18.75   0'0   0'3s  6700   138'1s   6'7  6,906.25  15
 143  18.75   -0'1   0'3s  6750   143'1s   6'7  7,156.25  0
 12,556  12.50   -0'2   0'2s  6800   148'0s   6'6  7,400.00  456
 201  12.50   -0'1   0'2s  6850   153'0s   6'7  7,650.00  2
 3,672  12.50   -0'1   0'2s  6900   158'0s   6'7  7,900.00  90
 32,141  12.50   0'0   0'2s  7000   168'0s   7'0  8,400.00  1,114
 4,562  6.25   0'0   0'1s  7100   177'7s   6'7  8,893.75  89
 2,864  12.50   0'1   0'2s  7200   187'7s   7'0  9,393.75  119
 3,356  6.25   0'0   0'1s  7300   197'7s   7'0  9,893.75  89
 4,938  6.25   0'0   0'1s  7400   207'7s   7'0  10,393.75  112
 7,429  6.25   0'0   0'1s  7500   217'7s   7'0  10,893.75  62
 2,169  6.25   0'0   0'1s  7600   227'7s   7'0  11,393.75  73
 2,414  6.25   0'0   0'1s  7700   237'7s   7'0  11,893.75  66
 2,608  6.25   0'0   0'1s  7800   247'7s   7'0  12,393.75  77
 1,201  6.25   0'0   0'1s  7900   257'7s   7'0  12,893.75  119
 7,223  6.25   0'0   0'1s  8000   267'7s   7'0  13,393.75  214
 680  6.25   0'0   0'1s  8100   277'7s   7'0  13,893.75  106
 884  6.25   0'0   0'1s  8200   287'7s   7'0  14,393.75  76
 1,617  6.25   0'0   0'1s  8300   297'7s   7'0  14,893.75  32
 1,645  6.25   0'0   0'1s  8400   307'7s   7'0  15,393.75  84
 2,139  6.25   0'0   0'1s  8500   317'7s   7'0  15,893.75  28
 929  6.25   0'0   0'1s  8600   327'7s   7'0  16,393.75  56
 744  6.25   0'0   0'1s  8700   337'7s   7'0  16,893.75  44
 509  6.25   0'0   0'1s  8800   347'7s   7'0  17,393.75  2
 610  6.25   0'0   0'1s  8900   357'7s   7'0  17,893.75  66
 4,819  6.25   0'0   0'1s  9000   367'7s   7'0  18,393.75  60
 404  6.25   0'0   0'1s  9100   377'7s   7'0  18,893.75  0
 895  6.25   0'0   0'1s  9200   387'7s   7'0  19,393.75  6
 259  6.25   0'0   0'1s  9300   397'7s   7'0  19,893.75  0
 392  6.25   0'0   0'1s  9400   407'7s   7'0  20,393.75  0
 241  6.25   0'0   0'1s  9500   417'7s   7'0  20,893.75  4
 455  6.25   0'0   0'1s  9600   427'7s   7'0  21,393.75  0
 323  6.25   0'0   0'1s  9700   437'7s   7'0  21,893.75  6
 234  6.25   0'0   0'1s  9800   447'7s   7'0  22,393.75  0
 747  6.25   0'0   0'1s  9900   457'7s   7'0  22,893.75  0
 5,846  6.25   0'0   0'1s  10000   467'7s   7'0  23,393.75  94
 726  6.25   0'0   0'1s  11000   567'7s   7'0  28,393.75  45
 519  6.25   0'0   0'1s  12000   667'7s   7'0  33,393.75  34
 1,812  6.25   0'0   0'1s  13000   767'7s   7'0  38,393.75  29
 294  6.25   0'0   0'1s  14000   867'7s   7'0  43,393.75  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