0
0
0
(800) 475-5100   or   (319) 256-5100
 

Commodity Option:
AllOpen Only
Future: December 2021 (@C1Z)   Futures Price: 5380  
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  8,968.75   9'0   179'3s  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  7,968.75   9'0   159'3s  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  7,468.75   9'0   149'3s  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  6,968.75   9'0   139'3s  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  5,225.00   9'0   104'4s  4350   0'2s   0'0  12.50  314
 4,638  4,975.00   8'7   99'4s  4400   0'2s   -0'1  12.50  13,450
 0  4,731.25   8'7   94'5s  4450   0'3s   -0'1  18.75  589
 8,826  4,487.50   8'7   89'6s  4500   0'4s   -0'1  25.00  14,688
 4  4,237.50   8'7   84'6s  4550   0'4s   -0'1  25.00  605
 7,273  3,993.75   8'7   79'7s  4600   0'5s   -0'1  31.25  9,050
 28  3,750.00   8'7   75'0s  4650   0'6s   -0'1  37.50  1,470
 5,051  3,506.25   8'6   70'1s  4700   0'7s   -0'2  43.75  8,499
 6  3,262.50   8'5   65'2s  4750   1'0s   -0'3  50.00  1,402
 7,543  3,031.25   8'6   60'5s  4800   1'3s   -0'2  68.75  15,970
 6  2,793.75   8'5   55'7s  4850   1'5s   -0'3  81.25  2,392
 4,188  2,562.50   8'4   51'2s  4900   2'0s   -0'4  100.00  11,037
 320  2,350.00   0'2   47'0s  4950   2'4s   -0'5  125.00  2,741
 26,519  2,112.50   7'7   42'2s  5000   3'2s   0'2  162.50  33,301
 1,617  1,900.00   7'5   38'0s  5050   3'6s   -1'3  187.50  1,644
 10,608  1,700.00   7'2   34'0s  5100   5'1s   0'3  256.25  9,766
 1,243  1,506.25   6'6   30'1s  5150   5'7s   -2'2  293.75  3,922
 11,895  1,331.25   6'3   26'5s  5200   7'7s   0'4  393.75  20,478
 1,750  1,162.50   5'7   23'2s  5250   9'0s   -3'1  450.00  1,856
 10,060  1,012.50   5'3   20'2s  5300   11'1s   0'1  556.25  10,643
 3,492  875.00   5'0   17'4s  5350   13'1s   -0'1  656.25  1,478
 17,129  750.00   0'0   15'0s  5400   16'1s   0'3  806.25  15,739
 2,934  637.50   3'7   12'6s  5450   18'4s   -5'1  925.00  1,132
 20,248  550.00   0'1   11'0s  5500   23'0s   1'3  1,150.00  12,015
 1,436  462.50   0'1   9'2s  5550   24'7s   -6'1  1,243.75  128
 17,262  362.50   -0'4   7'2s  5600   28'4s   -6'4  1,425.00  9,317
 2,356  325.00   2'1   6'4s  5650   32'2s   -6'7  1,612.50  33
 12,307  275.00   -0'1   5'4s  5700   36'3s   0'0  1,818.75  4,262
 1,361  237.50   0'0   4'6s  5750   40'4s   -7'3  2,025.00  65
 18,572  200.00   0'0   4'0s  5800   44'6s   -7'5  2,237.50  5,841
 1,715  175.00   1'2   3'4s  5850   49'2s   -7'6  2,462.50  30
 9,142  143.75   -0'1   2'7s  5900   53'6s   -7'7  2,687.50  2,672
 619  125.00   0'7   2'4s  5950   58'2s   -8'1  2,912.50  41
 32,666  112.50   0'7   2'2s  6000   63'0s   -8'1  3,150.00  7,529
 739  93.75   0'5   1'7s  6050   67'5s   -8'3  3,381.25  13
 8,117  81.25   0'4   1'5s  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  56.25   0'3   1'1s  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  37.50   -0'1   0'6s  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   0'1   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  25.00   0'1   0'4s  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