....

Commodity Option:
AllOpen Only
Future: December 2022 (@C2Z)   Futures Price: 6672s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  23,900.00   4'5   478'0s  1900   0'1s   0'0  6.25  62
 1  22,400.00   4'5   448'0s  2200   0'1s   0'0  6.25  0
 1  21,900.00   4'5   438'0s  2300   0'1s   0'0  6.25  63
 0  21,400.00   4'5   428'0s  2400   0'1s   0'0  6.25  110
 0  20,900.00   4'5   418'0s  2500   0'1s   0'0  6.25  29
 0  20,400.00   4'5   408'0s  2600   0'1s   0'0  6.25  29
 0  19,900.00   4'5   398'0s  2700   0'1s   0'0  6.25  74
 0  19,400.00   4'5   388'0s  2800   0'1s   0'0  6.25  52
 1  18,900.00   4'5   378'0s  2900   0'1s   0'0  6.25  129
 100  18,400.00   4'5   368'0s  3000   0'1s   0'0  6.25  983
 1  17,900.00   4'5   358'0s  3100   0'1s   0'0  6.25  46
 0  17,400.00   4'5   348'0s  3200   0'1s   0'0  6.25  276
 0  16,900.00   4'5   338'0s  3300   0'1s   0'0  6.25  466
 0  16,400.00   4'5   328'0s  3400   0'1s   0'0  6.25  184
 2  15,900.00   4'5   318'0s  3500   0'1s   0'0  6.25  666
 3  15,400.00   4'5   308'0s  3600   0'1s   0'0  6.25  692
 5  14,900.00   4'5   298'0s  3700   0'1s   0'0  6.25  758
 5  14,400.00   4'5   288'0s  3800   0'1s   0'0  6.25  1,990
 9  13,900.00   4'5   278'0s  3900   0'1s   0'0  6.25  598
 25  13,400.00   4'5   268'0s  4000   0'1s   0'0  6.25  4,194
 110  12,900.00   4'5   258'0s  4100   0'1s   0'0  6.25  1,835
 2  12,400.00   4'5   248'0s  4200   0'1s   0'0  6.25  2,210
 1  11,900.00   4'5   238'0s  4300   0'1s   0'0  6.25  1,702
 1  11,400.00   4'5   228'0s  4400   0'1s   0'0  6.25  22,887
 54  10,900.00   4'5   218'0s  4500   0'1s   0'0  6.25  3,898
 11  10,400.00   4'5   208'0s  4600   0'1s   0'0  6.25  4,314
 28  9,900.00   4'5   198'0s  4700   0'1s   0'0  6.25  4,110
 12  9,400.00   4'5   188'0s  4800   0'1s   0'0  6.25  5,304
 17  8,900.00   4'5   178'0s  4900   0'1s   0'0  6.25  5,141
 0  8,650.00   4'5   173'0s  4950   0'1s   0'0  6.25  580
 1,164  8,400.00   4'5   168'0s  5000   0'1s   0'0  6.25  19,685
 0  8,150.00   4'5   163'0s  5050   0'1s   0'0  6.25  1,418
 132  7,900.00   4'5   158'0s  5100   0'1s   0'0  6.25  4,888
 0  7,650.00   4'5   153'0s  5150   0'1s   0'0  6.25  1,241
 580  7,400.00   4'5   148'0s  5200   0'1s   0'0  6.25  6,011
 0  7,150.00   4'5   143'0s  5250   0'1s   0'0  6.25  1,009
 2,750  6,900.00   4'5   138'0s  5300   0'1s   0'0  6.25  7,886
 1  6,650.00   4'5   133'0s  5350   0'1s   0'0  6.25  1,794
 1,060  6,400.00   4'5   128'0s  5400   0'1s   0'0  6.25  25,570
 10  6,150.00   4'5   123'0s  5450   0'1s   0'0  6.25  3,099
 2,956  5,900.00   4'5   118'0s  5500   0'1s   0'0  6.25  11,756
 9  5,650.00   4'5   113'0s  5550   0'1s   0'0  6.25  1,887
 3,084  5,400.00   4'5   108'0s  5600   0'1s   0'0  6.25  8,757
 312  5,150.00   4'5   103'0s  5650   0'1s   0'0  6.25  2,500
 3,020  4,900.00   4'5   98'0s  5700   0'1s   0'0  6.25  5,543
 15  4,650.00   4'5   93'0s  5750   0'1s   0'0  6.25  4,606
 4,257  4,400.00   4'5   88'0s  5800   0'1s   0'0  6.25  11,462
 2  4,150.00   4'5   83'0s  5850   0'1s   0'0  6.25  1,261
 4,397  3,900.00   4'5   78'0s  5900   0'1s   0'0  6.25  7,406
 18  3,650.00   4'5   73'0s  5950   0'1s   0'0  6.25  429
 20,819  3,400.00   4'5   68'0s  6000   0'1s   0'0  6.25  28,295
 9  3,150.00   4'5   63'0s  6050   0'1s   0'0  6.25  1,178
 6,378  2,900.00   4'5   58'0s  6100   0'1s   0'0  6.25  9,523
 14  2,650.00   4'5   53'0s  6150   0'1s   0'0  6.25  1,180
 7,874  2,400.00   4'5   48'0s  6200   0'1s   -0'1  6.25  11,415
 437  2,150.00   4'5   43'0s  6250   0'1s   -0'2  6.25  1,985
 8,357  1,900.00   4'5   38'0s  6300   0'0s   -0'1  0.00  10,416
 409  1,650.00   4'5   33'0s  6350   0'1s   -0'3  6.25  2,751
 9,660  1,400.00   4'5   28'0s  6400   0'1s   -0'6  6.25  14,710
 804  1,150.00   4'4   23'0s  6450   0'1s   -0'1  6.25  2,066
 10,356  900.00   4'2   18'0s  6500   0'1s   -0'3  6.25  14,209
 2,485  650.00   3'7   13'0s  6550   0'0s   -0'7  0.00  2,550
 8,485  400.00   2'5   8'0s  6600   0'1s   -2'0  6.25  5,549
 1,686  150.00   0'3   3'0s  6650   0'2s   -4'1  12.50  2,089
 6,800  6.25   -0'7   0'1s  6700   2'0s   -5'6  100.00  7,094
 3,160  6.25   -0'3   0'1s  6750   7'0s   -5'2  350.00  3,112
 16,489  6.25   -0'1   0'1s  6800   12'0s   -5'0  600.00  17,210
 3,616  6.25   -0'1   0'1s  6850   17'0s   -4'7  850.00  3,390
 7,596  6.25   0'0   0'1s  6900   22'0s   -4'7  1,100.00  5,478
 1,970  6.25   0'0   0'1s  6950   27'0s   -4'7  1,350.00  1,089
 25,990  6.25   0'0   0'1s  7000   32'0s   -4'7  1,600.00  10,289
 2,244  6.25   0'0   0'1s  7050   37'0s   -4'7  1,850.00  425
 4,920  6.25   0'0   0'1s  7100   42'0s   -4'7  2,100.00  2,281
 1,676  6.25   0'0   0'1s  7150   47'0s   -4'7  2,350.00  116
 13,321  0.00   -0'1   0'0s  7200   52'0s   -4'7  2,600.00  3,083
 3,126  6.25   0'0   0'1s  7250   57'0s   -4'7  2,850.00  32
 6,860  6.25   0'0   0'1s  7300   62'0s   -4'7  3,100.00  1,221
 2,300  6.25   0'0   0'1s  7350   67'0s   -4'7  3,350.00  11
 8,770  6.25   0'0   0'1s  7400   72'0s   -4'7  3,600.00  2,491
 1,332  6.25   0'0   0'1s  7450   77'0s   -4'7  3,850.00  19
 24,643  6.25   0'0   0'1s  7500   82'0s   -4'7  4,100.00  1,913
 3,326  6.25   0'0   0'1s  7550   87'0s   -4'7  4,350.00  6
 4,761  6.25   0'0   0'1s  7600   92'0s   -4'7  4,600.00  935
 2,603  6.25   0'0   0'1s  7650   97'0s   -4'7  4,850.00  15
 4,587  6.25   0'0   0'1s  7700   102'0s   -4'7  5,100.00  163
 948  6.25   0'0   0'1s  7750   107'0s   -4'7  5,350.00  10
 6,399  6.25   0'0   0'1s  7800   112'0s   -4'7  5,600.00  379
 1,016  6.25   0'0   0'1s  7850   117'0s   -4'7  5,850.00  4
 3,647  6.25   0'0   0'1s  7900   122'0s   -4'7  6,100.00  101
 1,279  6.25   0'0   0'1s  7950   127'0s   -4'7  6,350.00  2
 36,446  6.25   0'0   0'1s  8000   132'0s   -4'7  6,600.00  5,526
 1,269  6.25   0'0   0'1s  8050   137'0s   -4'7  6,850.00  1
 4,743  6.25   0'0   0'1s  8100   142'0s   -4'7  7,100.00  1,917
 823  6.25   0'0   0'1s  8150   147'0s   -4'7  7,350.00  3
 4,819  6.25   0'0   0'1s  8200   152'0s   -4'7  7,600.00  46
 721  6.25   0'0   0'1s  8250   157'0s   -4'7  7,850.00  11
 4,102  6.25   0'0   0'1s  8300   162'0s   -4'7  8,100.00  25
 547  6.25   0'0   0'1s  8350   167'0s   -4'7  8,350.00  4
 4,307  6.25   0'0   0'1s  8400   172'0s   -4'7  8,600.00  1
 324  6.25   0'0   0'1s  8450   177'0s   -4'7  8,850.00  5
 14,459  6.25   0'0   0'1s  8500   182'0s   -4'7  9,100.00  1,432
 134  6.25   0'0   0'1s  8550   187'0s   -4'7  9,350.00  6
 3,934  6.25   0'0   0'1s  8600   192'0s   -4'7  9,600.00  75
 34  6.25   0'0   0'1s  8650   197'0s   -4'7  9,850.00  3
 2,945  6.25   0'0   0'1s  8700   202'0s   -4'7  10,100.00  1
 1,841  6.25   0'0   0'1s  8750   207'0s   -4'7  10,350.00  0
 5,282  6.25   0'0   0'1s  8800   212'0s   -4'7  10,600.00  17
 1,746  6.25   0'0   0'1s  8900   222'0s   -4'7  11,100.00  14
 16,333  6.25   0'0   0'1s  9000   232'0s   -4'7  11,600.00  1,000
 2,220  6.25   0'0   0'1s  9100   242'0s   -4'7  12,100.00  115
 4,803  6.25   0'0   0'1s  9200   252'0s   -4'7  12,600.00  68
 1,702  6.25   0'0   0'1s  9300   262'0s   -4'7  13,100.00  3
 1,558  6.25   0'0   0'1s  9400   272'0s   -4'7  13,600.00  4
 20,914  6.25   0'0   0'1s  9500   282'0s   -4'7  14,100.00  1
 6,929  6.25   0'0   0'1s  9600   292'0s   -4'7  14,600.00  66
 20,742  6.25   0'0   0'1s  9700   302'0s   -4'7  15,100.00  5
 11,241  6.25   0'0   0'1s  9800   312'0s   -4'7  15,600.00  7
 2,500  6.25   0'0   0'1s  9900   322'0s   -4'7  16,100.00  8
 44,393  6.25   0'0   0'1s  10000   332'0s   -4'7  16,600.00  4
 1,364  6.25   0'0   0'1s  10100   342'0s   -4'7  17,100.00  7
 938  6.25   0'0   0'1s  10200   352'0s   -4'7  17,600.00  10
 1,340  6.25   0'0   0'1s  10300   362'0s   -4'7  18,100.00  6
 211  6.25   0'0   0'1s  10400   372'0s   -4'7  18,600.00  1
 14,245  6.25   0'0   0'1s  10500   382'0s   -4'7  19,100.00  119
 845  6.25   0'0   0'1s  10600   392'0s   -4'7  19,600.00  2
 340  6.25   0'0   0'1s  10700   402'0s   -4'7  20,100.00  5
 1,350  6.25   0'0   0'1s  10800   412'0s   -4'7  20,600.00  1
 393  6.25   0'0   0'1s  10900   422'0s   -4'7  21,100.00  3
 6,642  6.25   0'0   0'1s  11000   432'0s   -4'7  21,600.00  4
 540  6.25   0'0   0'1s  11100   442'0s   -4'7  22,100.00  1
 1,362  6.25   0'0   0'1s  11200   452'0s   -4'7  22,600.00  0
 411  6.25   0'0   0'1s  11300   462'0s   -4'7  23,100.00  0
 1,297  6.25   0'0   0'1s  11400   472'0s   -4'7  23,600.00  0
 2,325  6.25   0'0   0'1s  11500   482'0s   -4'7  24,100.00  1
 247  6.25   0'0   0'1s  11600   492'0s   -4'7  24,600.00  1
 383  6.25   0'0   0'1s  11700   502'0s   -4'7  25,100.00  5
 976  6.25   0'0   0'1s  11800   512'0s   -4'7  25,600.00  0
 366  6.25   0'0   0'1s  11900   522'0s   -4'7  26,100.00  0
 2,858  6.25   0'0   0'1s  12000   532'0s   -4'7  26,600.00  1
 1,086  6.25   0'0   0'1s  12100   542'0s   -4'7  27,100.00  2
 794  6.25   0'0   0'1s  12200   552'0s   -4'7  27,600.00  3
 903  6.25   0'0   0'1s  12300   562'0s   -4'7  28,100.00  5
 143  6.25   0'0   0'1s  12400   572'0s   -4'7  28,600.00  10
 915  6.25   0'0   0'1s  12500   582'0s   -4'7  29,100.00  5
 339  6.25   0'0   0'1s  12600   592'0s   -4'7  29,600.00  5
 65  6.25   0'0   0'1s  12700   602'0s   -4'7  30,100.00  22
 343  6.25   0'0   0'1s  12800   612'0s   -4'7  30,600.00  10
 122  6.25   0'0   0'1s  12900   622'0s   -4'7  31,100.00  16
 3,090  6.25   0'0   0'1s  13000   632'0s   -4'7  31,600.00  21
 171  6.25   0'0   0'1s  13100   642'0s   -4'7  32,100.00  15
 207  6.25   0'0   0'1s  13200   652'0s   -4'7  32,600.00  5
 153  6.25   0'0   0'1s  13300   662'0s   -4'7  33,100.00  2
 174  6.25   0'0   0'1s  13400   672'0s   -4'7  33,600.00  0
 241  6.25   0'0   0'1s  13500   682'0s   -4'7  34,100.00  0
 73  6.25   0'0   0'1s  13600   692'0s   -4'7  34,600.00  6
 14  6.25   0'0   0'1s  13700   702'0s   -4'7  35,100.00  0
 123  6.25   0'0   0'1s  13800   712'0s   -4'7  35,600.00  0
 33  6.25   0'0   0'1s  13900   722'0s   -4'7  36,100.00  0
 503  6.25   0'0   0'1s  14000   732'0s   -4'7  36,600.00  0
 86  6.25   0'0   0'1s  14100   742'0s   -4'7  37,100.00  0
 45  6.25   0'0   0'1s  14200   752'0s   -4'7  37,600.00  0
 50  6.25   0'0   0'1s  14400   772'0s   -4'7  38,600.00  0
 234  6.25   0'0   0'1s  14500   782'0s   -4'7  39,100.00  0
 41  6.25   0'0   0'1s  14600   792'0s   -4'7  39,600.00  0
 79  6.25   0'0   0'1s  14700   802'0s   -4'7  40,100.00  0
 247  6.25   0'0   0'1s  14800   812'0s   -4'7  40,600.00  0
 243  6.25   0'0   0'1s  14900   822'0s   -4'7  41,100.00  0
 1,329  6.25   0'0   0'1s  15000   832'0s   -4'7  41,600.00  64
 230  6.25   0'0   0'1s  16300   962'0s   -4'7  48,100.00  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