815-849-5222 ph             815- 849-5288 fax

Commodity Option:
AllOpen Only
Future: May 2021 (@C1K)   Futures Price: 5952  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  21,206.25   14'0   424'1s  1700   0'1s   0'0  6.25  0
 0  19,706.25   14'0   394'1s  2000   0'1s   0'0  6.25  33
 1  19,206.25   14'0   384'1s  2100   0'1s   0'0  6.25  0
 0  18,706.25   14'0   374'1s  2200   0'1s   0'0  6.25  1
 0  18,206.25   14'0   364'1s  2300   0'1s   0'0  6.25  226
 1  17,706.25   14'0   354'1s  2400   0'1s   0'0  6.25  53
 0  16,706.25   14'0   334'1s  2600   0'1s   0'0  6.25  166
 0  16,206.25   14'0   324'1s  2700   0'1s   0'0  6.25  388
 8  15,706.25   14'0   314'1s  2800   0'1s   0'0  6.25  173
 0  15,206.25   14'0   304'1s  2900   0'1s   0'0  6.25  110
 670  14,706.25   14'0   294'1s  3000   0'1s   0'0  6.25  1,370
 101  14,206.25   14'0   284'1s  3100   0'1s   0'0  6.25  1,208
 1  13,706.25   14'0   274'1s  3200   0'1s   0'0  6.25  1,040
 28  13,206.25   14'0   264'1s  3300   0'1s   0'0  6.25  1,175
 70  12,706.25   14'0   254'1s  3400   0'1s   0'0  6.25  981
 702  12,206.25   14'0   244'1s  3500   0'1s   0'0  6.25  20,055
 375  11,706.25   14'0   234'1s  3600   0'1s   0'0  6.25  5,003
 528  11,206.25   14'0   224'1s  3700   0'1s   0'0  6.25  3,551
 1,518  10,706.25   14'0   214'1s  3800   0'1s   0'0  6.25  13,155
 8  10,456.25   14'0   209'1s  3850   0'1s   0'0  6.25  51
 620  10,206.25   14'0   204'1s  3900   0'1s   0'0  6.25  2,206
 12  9,956.25   14'0   199'1s  3950   0'1s   0'0  6.25  26
 1,542  9,775.00   1'3   195'4s  4000   0'1s   0'0  6.25  12,635
 52  9,456.25   14'0   189'1s  4050   0'1s   0'0  6.25  11
 1,378  9,206.25   14'0   184'1s  4100   0'1s   0'0  6.25  2,917
 99  8,956.25   14'0   179'1s  4150   0'1s   0'0  6.25  69
 2,365  8,706.25   14'0   174'1s  4200   0'1s   0'0  6.25  9,089
 17  8,456.25   14'0   169'1s  4250   0'1s   0'0  6.25  198
 6,627  8,206.25   14'0   164'1s  4300   0'1s   0'0  6.25  7,268
 11  7,956.25   14'0   159'1s  4350   0'1s   0'0  6.25  247
 1,719  7,706.25   14'0   154'1s  4400   0'1s   0'0  6.25  2,693
 14  7,456.25   14'0   149'1s  4450   0'1s   0'0  6.25  145
 3,121  7,206.25   14'0   144'1s  4500   0'1s   0'0  6.25  4,473
 4  6,956.25   14'0   139'1s  4550   0'1s   0'0  6.25  432
 3,304  6,706.25   14'0   134'1s  4600   0'1s   0'0  6.25  4,763
 13  6,456.25   14'0   129'1s  4650   0'1s   0'0  6.25  327
 2,415  6,287.50   1'5   125'6s  4700   0'1s   0'0  6.25  2,895
 42  5,956.25   14'0   119'1s  4750   0'1s   0'0  6.25  858
 5,231  5,706.25   14'0   114'1s  4800   0'1s   0'0  6.25  5,290
 160  5,456.25   14'0   109'1s  4850   0'1s   0'0  6.25  1,985
 2,853  5,206.25   14'0   104'1s  4900   0'1s   0'0  6.25  7,024
 24  4,956.25   14'0   99'1s  4950   0'1s   0'0  6.25  1,873
 5,253  4,706.25   14'0   94'1s  5000   0'1s   0'0  6.25  13,489
 59  4,456.25   14'0   89'1s  5050   0'1s   0'0  6.25  3,038
 2,933  4,206.25   14'0   84'1s  5100   0'1s   0'0  6.25  6,758
 567  3,956.25   14'0   79'1s  5150   0'1s   0'0  6.25  1,969
 2,951  3,706.25   14'0   74'1s  5200   0'1s   0'0  6.25  8,753
 467  3,456.25   13'7   69'1s  5250   0'1s   -0'1  6.25  3,044
 6,483  3,206.25   13'7   64'1s  5300   0'1s   -0'1  6.25  6,914
 1,385  2,956.25   13'6   59'1s  5350   0'1s   -0'2  6.25  2,152
 5,542  2,706.25   13'5   54'1s  5400   0'1s   -0'3  6.25  9,621
 4,459  2,462.50   13'4   49'2s  5450   0'1s   -0'1  6.25  2,644
 14,337  2,212.50   13'2   44'2s  5500   0'3s   0'0  18.75  6,401
 4,409  1,975.00   13'0   39'4s  5550   0'3s   -0'1  18.75  1,884
 9,662  1,800.00   1'3   36'0s  5600   0'5s   0'0  31.25  3,524
 2,793  1,593.75   1'7   31'7s  5650   1'0s   -2'2  50.00  1,194
 9,266  1,331.25   1'1   26'5s  5700   1'3s   -0'1  68.75  4,495
 4,665  1,168.75   2'1   23'3s  5750   1'7s   -0'3  93.75  976
 11,309  868.75   8'3   17'3s  5800   2'7s   -0'4  143.75  1,982
 4,520  781.25   1'5   15'5s  5850   4'4s   -0'4  225.00  389
 8,121  618.75   1'3   12'3s  5900   6'2s   -0'6  312.50  2,392
 1,520  456.25   0'5   9'1s  5950   8'1s   -1'3  406.25  495
 19,772  375.00   1'1   7'4s  6000   11'2s   -1'1  562.50  566
 3,103  262.50   0'4   5'2s  6050   14'5s   -1'1  731.25  26
 5,131  212.50   0'6   4'2s  6100   19'4s   -11'7  975.00  103
 1,915  125.00   1'4   2'4s  6150   23'4s   -12'4  1,175.00  57
 5,781  112.50   0'3   2'2s  6200   27'7s   -12'7  1,393.75  36
 2,664  81.25   0'2   1'5s  6250   32'3s   -13'2  1,618.75  50
 4,495  56.25   0'0   1'1s  6300   37'1s   -13'3  1,856.25  133
 723  43.75   0'4   0'7s  6350   41'7s   -13'4  2,093.75  19
 2,118  31.25   0'2   0'5s  6400   46'5s   -13'6  2,331.25  66
 434  25.00   0'2   0'4s  6450   51'4s   -13'6  2,575.00  28
 4,465  25.00   0'0   0'4s  6500   56'3s   -13'7  2,818.75  97
 491  18.75   0'1   0'3s  6550   61'3s   -13'7  3,068.75  46
 1,276  12.50   0'0   0'2s  6600   66'2s   -14'0  3,312.50  59
 405  12.50   0'1   0'2s  6650   71'2s   -13'7  3,562.50  35
 631  12.50   0'1   0'2s  6700   76'2s   -13'7  3,812.50  39
 201  6.25   0'0   0'1s  6750   81'1s   -14'0  4,056.25  10
 943  6.25   0'0   0'1s  6800   86'1s   -14'0  4,306.25  20
 138  6.25   0'0   0'1s  6850   91'1s   -14'0  4,556.25  40
 509  6.25   0'0   0'1s  6900   96'1s   -14'0  4,806.25  18
 374  6.25   0'0   0'1s  6950   101'1s   -14'0  5,056.25  16
 4,413  6.25   0'0   0'1s  7000   106'1s   -14'0  5,306.25  26
 62  6.25   0'0   0'1s  7050   111'1s   -14'0  5,556.25  0
 280  6.25   0'0   0'1s  7100   116'1s   -14'0  5,806.25  15
 212  6.25   0'0   0'1s  7200   126'1s   -14'0  6,306.25  29
 427  6.25   0'0   0'1s  7300   136'1s   -14'0  6,806.25  32
 370  6.25   0'0   0'1s  7400   146'1s   -14'0  7,306.25  11
 1,235  6.25   0'0   0'1s  7500   156'1s   -14'0  7,806.25  2
 342  6.25   0'0   0'1s  7600   166'1s   -14'0  8,306.25  36
 184  6.25   0'0   0'1s  7700   176'1s   -14'0  8,806.25  26
 412  6.25   0'0   0'1s  7800   186'1s   -14'0  9,306.25  12
 331  6.25   0'0   0'1s  7900   196'1s   -14'0  9,806.25  39
 36  6.25   0'0   0'1s  8000   206'1s   -14'0  10,306.25  11
 96  6.25   0'0   0'1s  8100   216'1s   -14'0  10,806.25  8
 118  6.25   0'0   0'1s  8200   226'1s   -14'0  11,306.25  0
 61  6.25   0'0   0'1s  8300   236'1s   -14'0  11,806.25  17
 46  6.25   0'0   0'1s  8400   246'1s   -14'0  12,306.25  8
 108  6.25   0'0   0'1s  8500   256'1s   -14'0  12,806.25  2
 3  6.25   0'0   0'1s  8600   266'1s   -14'0  13,306.25  67
 54  6.25   0'0   0'1s  8700   276'1s   -14'0  13,806.25  32
 51  6.25   0'0   0'1s  8800   286'1s   -14'0  14,306.25  19
 170  6.25   0'0   0'1s  8900   296'1s   -14'0  14,806.25  12
 132  6.25   0'0   0'1s  9000   306'1s   -14'0  15,306.25  6
 130  6.25   0'0   0'1s  9100   316'1s   -14'0  15,806.25  6
 255  6.25   0'0   0'1s  9200   326'1s   -14'0  16,306.25  25
 40  6.25   0'0   0'1s  9300   336'1s   -14'0  16,806.25  9
 57  6.25   0'0   0'1s  9400   346'1s   -14'0  17,306.25  12
 49  6.25   0'0   0'1s  9500   356'1s   -14'0  17,806.25  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