Commodity Option:
AllOpen Only
Future: September 2019 (@C9U)   Futures Price: 4302  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 250  12,225.00   -11'6   244'4s  1800   0'1s   0'0  6.25  0
 0  8,225.00   -11'6   164'4s  2600   0'1s   0'0  6.25  23
 0  7,725.00   -11'6   154'4s  2700   0'1s   0'0  6.25  556
 0  7,225.00   -11'6   144'4s  2800   0'1s   0'0  6.25  590
 0  6,725.00   -11'6   134'4s  2900   0'1s   0'0  6.25  319
 0  6,225.00   -11'6   124'4s  3000   0'1s   0'0  6.25  1,344
 0  5,725.00   -11'6   114'4s  3100   0'1s   0'0  6.25  1,296
 0  5,475.00   -11'6   109'4s  3150   0'1s   0'0  6.25  344
 11  5,225.00   -11'6   104'4s  3200   0'1s   0'0  6.25  1,107
 0  4,975.00   -11'6   99'4s  3250   0'1s   0'0  6.25  107
 36  4,725.00   -11'6   94'4s  3300   0'1s   0'0  6.25  3,072
 0  4,481.25   -11'5   89'5s  3350   0'1s   0'0  6.25  249
 191  4,231.25   -11'5   84'5s  3400   0'2s   0'1  12.50  7,151
 1  3,981.25   -11'6   79'5s  3450   0'2s   0'1  12.50  527
 637  3,737.50   -11'5   74'6s  3500   0'2s   0'0  12.50  9,700
 0  3,750.00   5'2   75'0s  3550   0'3s   0'1  18.75  529
 3,841  3,243.75   -11'5   64'7s  3600   0'3s   -0'1  18.75  9,690
 24  3,318.75   6'3   66'3s  3650   0'5s   0'2  31.25  1,955
 7,691  3,125.00   7'2   62'4s  3700   0'5s   -0'2  31.25  12,920
 38  2,862.50   6'5   57'2s  3750   1'0s   -0'2  50.00  1,240
 7,323  2,643.75   6'6   52'7s  3800   1'2s   -0'4  62.50  15,765
 59  2,343.75   5'1   46'7s  3850   1'4s   -0'7  75.00  5,921
 8,298  2,125.00   4'7   42'4s  3900   2'3s   -0'6  118.75  8,561
 97  1,975.00   5'7   39'4s  3950   3'1s   -1'1  156.25  3,854
 15,681  1,750.00   4'7   35'0s  4000   4'1s   -1'4  206.25  24,184
 258  1,600.00   5'2   32'0s  4050   5'3s   -1'7  268.75  5,091
 13,034  1,306.25   2'4   26'1s  4100   6'2s   -3'0  312.50  20,287
 1,203  1,268.75   4'3   25'3s  4150   9'1s   -2'3  456.25  5,195
 17,880  1,062.50   2'5   21'2s  4200   11'3s   -2'6  568.75  16,389
 1,677  987.50   3'3   19'6s  4250   14'0s   -2'7  700.00  4,321
 16,105  837.50   2'2   16'6s  4300   17'0s   -3'0  850.00  13,285
 3,833  750.00   2'2   15'0s  4350   19'7s   -3'3  993.75  2,624
 16,397  656.25   1'6   13'1s  4400   23'5s   -3'2  1,181.25  7,743
 3,621  625.00   2'3   12'4s  4450   27'6s   -2'6  1,387.50  2,212
 44,950  518.75   1'4   10'3s  4500   29'1s   -5'2  1,456.25  5,976
 9,242  456.25   1'2   9'1s  4550   33'1s   -5'2  1,656.25  4,894
 17,292  425.00   1'4   8'4s  4600   37'0s   -5'4  1,850.00  2,514
 3,582  362.50   1'1   7'2s  4650   46'4s   9'3  2,325.00  1,501
 11,765  318.75   1'0   6'3s  4700   44'3s   -6'3  2,218.75  520
 3,833  275.00   0'6   5'4s  4750   55'1s   10'0  2,756.25  266
 19,530  256.25   1'0   5'1s  4800   53'5s   -5'7  2,681.25  631
 1,927  250.00   1'3   5'0s  4850   58'0s   -6'0  2,900.00  83
 6,331  212.50   1'0   4'2s  4900   65'1s   -3'4  3,256.25  219
 2,092  143.75   -1'0   2'7s  4950   67'3s   -6'0  3,368.75  136
 31,089  150.00   0'3   3'0s  5000   75'0s   -3'0  3,750.00  1,658
 2,402  112.50   -0'7   2'2s  5050   82'5s   10'7  4,131.25  57
 5,272  131.25   0'5   2'5s  5100   83'6s   -3'5  4,187.50  370
 866  106.25   0'3   2'1s  5150   86'4s   -5'5  4,325.00  108
 7,783  100.00   0'3   2'0s  5200   97'0s   11'2  4,850.00  96
 2,560  93.75   0'3   1'7s  5250   101'7s   11'3  5,093.75  194
 2,830  87.50   0'3   1'6s  5300   100'7s   -5'6  5,043.75  131
 646  56.25   -0'3   1'1s  5350   111'4s   11'3  5,575.00  66
 3,064  50.00   -0'3   1'0s  5400   116'3s   11'3  5,818.75  37
 613  43.75   -0'3   0'7s  5450   121'2s   11'3  6,062.50  117
 8,794  50.00   0'1   1'0s  5500   126'2s   11'4  6,312.50  177
 794  43.75   0'1   0'7s  5550   131'1s   11'4  6,556.25  172
 1,340  37.50   0'1   0'6s  5600   128'5s   -7'3  6,431.25  38
 145  25.00   -0'2   0'4s  5650   140'7s   11'4  7,043.75  72
 1,512  31.25   0'1   0'5s  5700   138'2s   -7'5  6,912.50  46
 529  31.25   0'1   0'5s  5750   150'7s   11'5  7,543.75  63
 1,008  25.00   -0'1   0'4s  5800   155'7s   11'5  7,793.75  49
 1,157  25.00   0'0   0'4s  5900   165'6s   11'6  8,287.50  43
 7,052  18.75   0'0   0'3s  6000   168'5s   -7'1  8,431.25  41
 4,112  18.75   0'1   0'3s  6100   185'5s   11'6  9,281.25  3
 528  12.50   0'0   0'2s  6200   195'5s   11'6  9,781.25  3
 1,048  12.50   0'1   0'2s  6300   205'4s   11'6  10,275.00  6
 1,482  6.25   0'0   0'1s  6400   215'4s   11'6  10,775.00  0
 1,951  6.25   0'0   0'1s  6500   225'4s   11'6  11,275.00  0
 422  6.25   0'0   0'1s  6600   235'4s   11'6  11,775.00  0
 952  6.25   0'0   0'1s  6700   245'4s   11'6  12,275.00  0
 498  6.25   0'0   0'1s  6800   255'4s   11'6  12,775.00  0
 669  6.25   0'0   0'1s  6900   265'4s   11'6  13,275.00  0


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
The ideas expressed and the data from which they are drawn are believed to be reliable but cannot be guaranteed. Those acting on this information are responsible for their own actions. Please note that there is an inherent risk of loss associatied with trading futures and options contracts even when used for hedging purposes. Futures trading is not suitable for all investors. Past performance is not necessarily indicative of future results.
Powered By DTN