Commodity Option:
AllOpen Only
Future: December 2018 (@C8Z)   Futures Price: 3564  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 5  7,862.50   4'6   157'2s  2000   0'1s   0'0  6.25  0
 0  6,862.50   4'6   137'2s  2200   0'1s   0'0  6.25  20
 0  5,862.50   4'6   117'2s  2400   0'1s   0'0  6.25  100
 1  5,362.50   4'6   107'2s  2500   0'1s   0'0  6.25  14
 70  4,862.50   4'6   97'2s  2600   0'1s   0'0  6.25  250
 0  4,362.50   4'6   87'2s  2700   0'1s   0'0  6.25  209
 50  3,862.50   4'6   77'2s  2800   0'1s   0'0  6.25  3,497
 0  3,612.50   4'6   72'2s  2850   0'1s   0'0  6.25  4
 6  3,362.50   4'6   67'2s  2900   0'1s   0'0  6.25  303
 0  3,112.50   4'5   62'2s  2950   0'1s   0'0  6.25  23
 121  2,862.50   4'5   57'2s  3000   0'1s   -0'1  6.25  14,553
 0  2,612.50   4'4   52'2s  3050   0'1s   -0'2  6.25  300
 4  2,368.75   4'4   47'3s  3100   0'2s   -0'2  12.50  16,902
 0  2,125.00   4'3   42'4s  3150   0'3s   -0'3  18.75  297
 2,180  1,887.50   4'2   37'6s  3200   0'5s   -0'4  31.25  11,455
 20  1,656.25   4'0   33'1s  3250   1'0s   0'0  50.00  1,879
 1,054  1,437.50   3'7   28'6s  3300   1'4s   -0'7  75.00  12,684
 25  1,225.00   3'4   24'4s  3350   2'2s   -1'2  112.50  5,073
 1,374  1,031.25   3'1   20'5s  3400   3'5s   0'2  181.25  27,368
 2,410  856.25   2'5   17'1s  3450   5'0s   -2'0  250.00  7,280
 17,181  712.50   2'3   14'2s  3500   7'0s   -2'3  350.00  35,893
 3,343  587.50   2'0   11'6s  3550   9'7s   0'3  493.75  3,218
 22,386  468.75   -0'2   9'3s  3600   12'5s   0'2  631.25  37,959
 12,907  393.75   1'4   7'7s  3650   15'5s   -3'2  781.25  1,741
 35,897  312.50   -0'1   6'2s  3700   19'1s   -3'4  956.25  35,706
 4,935  237.50   -0'3   4'6s  3750   22'7s   -3'6  1,143.75  80
 41,578  200.00   -0'1   4'0s  3800   26'6s   -0'1  1,337.50  24,109
 4,226  168.75   0'5   3'3s  3850   31'0s   -4'1  1,550.00  52
 39,469  137.50   0'4   2'6s  3900   35'3s   -4'2  1,768.75  15,406
 1,884  106.25   -0'1   2'1s  3950   39'7s   -4'3  1,993.75  23
 59,812  87.50   -0'1   1'6s  4000   44'7s   0'3  2,243.75  14,633
 835  75.00   0'1   1'4s  4050   49'1s   -4'5  2,456.25  6
 17,253  62.50   0'1   1'2s  4100   53'7s   -4'5  2,693.75  8,588
 643  50.00   0'0   1'0s  4150   58'5s   -4'6  2,931.25  0
 47,026  43.75   0'0   0'7s  4200   63'4s   -4'6  3,175.00  4,776
 217  37.50   0'0   0'6s  4250   68'3s   -4'6  3,418.75  6
 22,137  31.25   0'0   0'5s  4300   73'2s   -4'6  3,662.50  2,665
 517  25.00   -0'1   0'4s  4350   78'1s   -4'6  3,906.25  5
 21,433  25.00   0'0   0'4s  4400   83'0s   -4'7  4,150.00  1,667
 593  18.75   -0'1   0'3s  4450   88'0s   -4'6  4,400.00  11
 42,685  18.75   0'0   0'3s  4500   92'7s   -4'7  4,643.75  739
 1,267  12.50   -0'1   0'2s  4550   97'7s   -4'6  4,893.75  5
 14,029  12.50   0'0   0'2s  4600   102'7s   -4'6  5,143.75  510
 8,088  12.50   0'0   0'2s  4700   112'6s   -4'7  5,637.50  246
 22,332  6.25   -0'1   0'1s  4800   122'6s   -4'6  6,137.50  457
 8,168  6.25   0'0   0'1s  4900   132'6s   -4'6  6,637.50  39
 24,194  6.25   0'0   0'1s  5000   142'6s   -4'6  7,137.50  359
 4,743  6.25   0'0   0'1s  5100   152'6s   -4'6  7,637.50  1
 6,310  6.25   0'0   0'1s  5200   162'6s   -4'6  8,137.50  8
 3,009  6.25   0'0   0'1s  5300   172'6s   -4'6  8,637.50  250
 2,397  6.25   0'0   0'1s  5400   182'6s   -4'6  9,137.50  2
 5,052  6.25   0'0   0'1s  5500   192'6s   -4'6  9,637.50  107
 1,100  6.25   0'0   0'1s  5600   202'6s   -4'6  10,137.50  0
 1,242  6.25   0'0   0'1s  5700   212'6s   -4'6  10,637.50  0
 10,016  6.25   0'0   0'1s  5800   222'6s   -4'6  11,137.50  0
 486  6.25   0'0   0'1s  5900   232'6s   -4'6  11,637.50  0
 11,442  6.25   0'0   0'1s  6000   242'6s   -4'6  12,137.50  8
 683  6.25   0'0   0'1s  6100   252'6s   -4'6  12,637.50  0
 850  6.25   0'0   0'1s  6200   262'6s   -4'6  13,137.50  0
 1,105  6.25   0'0   0'1s  6300   272'6s   -4'6  13,637.50  0
 1,298  6.25   0'0   0'1s  6400   282'6s   -4'6  14,137.50  5
 688  6.25   0'0   0'1s  8000   442'6s   -4'6  22,137.50  2


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
In accordance with Federal law and U.S. Department of Agriculture (USDA) policy, this institution is prohibited from discriminating on the basis of race, color, national origin, sex (in education and training programs and activities), age, disability, or retaliation.
Powered By DTN