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

Commodity Option:
AllOpen Only
Future: December 2020 (@C0Z)   Futures Price: 4090s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 230  11,943.75   3'4   238'7s  1700   0'1s   0'0  6.25  0
 0  11,443.75   3'4   228'7s  1800   0'1s   0'0  6.25  82
 2  10,443.75   3'4   208'7s  2000   0'1s   0'0  6.25  1,326
 0  9,943.75   3'4   198'7s  2100   0'1s   0'0  6.25  277
 0  9,443.75   3'4   188'7s  2200   0'1s   0'0  6.25  513
 0  8,943.75   3'4   178'7s  2300   0'1s   0'0  6.25  1,210
 0  8,443.75   3'4   168'7s  2400   0'1s   0'0  6.25  1,593
 2  7,943.75   3'4   158'7s  2500   0'1s   0'0  6.25  8,189
 127  7,443.75   3'4   148'7s  2600   0'1s   0'0  6.25  1,916
 0  7,193.75   3'4   143'7s  2650   0'1s   0'0  6.25  52
 240  6,943.75   3'4   138'7s  2700   0'1s   0'0  6.25  4,829
 0  6,443.75   3'4   128'7s  2800   0'1s   0'0  6.25  7,586
 0  6,193.75   3'4   123'7s  2850   0'1s   0'0  6.25  563
 40  5,943.75   3'4   118'7s  2900   0'1s   0'0  6.25  6,512
 0  5,693.75   3'4   113'7s  2950   0'1s   0'0  6.25  339
 912  5,443.75   3'4   108'7s  3000   0'1s   0'0  6.25  21,790
 0  5,193.75   3'4   103'7s  3050   0'1s   0'0  6.25  459
 1,519  4,943.75   3'4   98'7s  3100   0'1s   0'0  6.25  12,318
 0  4,693.75   3'4   93'7s  3150   0'1s   0'0  6.25  1,203
 2,424  4,443.75   3'4   88'7s  3200   0'1s   0'0  6.25  18,729
 31  4,200.00   3'4   84'0s  3250   0'2s   0'0  12.50  2,136
 17,560  3,950.00   3'4   79'0s  3300   0'2s   0'0  12.50  26,050
 19  3,700.00   3'4   74'0s  3350   0'2s   0'0  12.50  2,096
 10,984  3,450.00   3'3   69'0s  3400   0'2s   -0'1  12.50  21,860
 614  3,200.00   3'3   64'0s  3450   0'2s   -0'1  12.50  4,415
 12,659  2,950.00   3'2   59'0s  3500   0'3s   -0'1  18.75  18,848
 1,407  2,706.25   3'2   54'1s  3550   0'3s   -0'2  18.75  5,400
 16,530  2,462.50   3'2   49'2s  3600   0'4s   -0'2  25.00  19,749
 3,039  2,218.75   3'2   44'3s  3650   0'5s   -0'2  31.25  8,660
 21,733  1,981.25   3'1   39'5s  3700   0'7s   -0'3  43.75  21,702
 5,091  1,743.75   2'7   34'7s  3750   1'1s   -0'5  56.25  5,000
 18,998  1,518.75   2'5   30'3s  3800   1'5s   -0'7  81.25  14,668
 3,127  1,306.25   2'2   26'1s  3850   2'3s   -1'2  118.75  4,441
 20,583  1,112.50   2'0   22'2s  3900   3'4s   -1'4  175.00  19,125
 3,334  937.50   1'5   18'6s  3950   5'0s   -1'7  250.00  3,600
 40,792  787.50   1'3   15'6s  4000   7'0s   -2'1  350.00  9,937
 3,467  650.00   1'0   13'0s  4050   9'2s   -2'4  462.50  1,705
 18,134  537.50   0'7   10'6s  4100   12'0s   -2'5  600.00  4,963
 2,966  443.75   0'6   8'7s  4150   15'1s   -2'6  756.25  34
 25,691  362.50   0'5   7'2s  4200   18'4s   -2'7  925.00  1,728
 2,307  293.75   0'4   5'7s  4250   22'1s   -3'0  1,106.25  1
 14,128  237.50   0'3   4'6s  4300   26'0s   -3'1  1,300.00  630
 939  193.75   0'2   3'7s  4350   30'1s   -3'2  1,506.25  1
 14,621  162.50   0'3   3'2s  4400   34'4s   -3'1  1,725.00  585
 752  131.25   0'2   2'5s  4450   38'7s   -3'2  1,943.75  0
 19,169  112.50   0'3   2'2s  4500   43'4s   -3'1  2,175.00  485
 822  93.75   0'3   1'7s  4550   48'0s   -3'2  2,400.00  0
 7,641  75.00   0'2   1'4s  4600   52'6s   -3'2  2,637.50  390
 714  62.50   0'2   1'2s  4650   57'3s   -3'3  2,868.75  1
 4,212  50.00   0'1   1'0s  4700   62'2s   -3'3  3,112.50  307
 192  43.75   0'1   0'7s  4750   67'1s   -3'3  3,356.25  0
 3,022  37.50   0'0   0'6s  4800   72'0s   -3'4  3,600.00  315
 81  31.25   0'0   0'5s  4850   76'7s   -3'4  3,843.75  0
 841  31.25   0'0   0'5s  4900   81'7s   -3'3  4,093.75  24
 4,414  18.75   0'0   0'3s  5000   91'5s   -3'4  4,581.25  323
 890  12.50   0'0   0'2s  5100   101'4s   -3'4  5,075.00  2
 1,399  6.25   -0'1   0'1s  5200   111'3s   -3'5  5,568.75  0
 778  6.25   0'0   0'1s  5300   121'3s   -3'4  6,068.75  0
 667  6.25   0'0   0'1s  5400   131'3s   -3'4  6,568.75  0
 3,244  6.25   0'0   0'1s  5500   141'3s   -3'4  7,068.75  723
 285  6.25   0'0   0'1s  5600   151'3s   -3'4  7,568.75  1
 95  6.25   0'0   0'1s  5700   161'3s   -3'4  8,068.75  1
 181  6.25   0'0   0'1s  5800   171'3s   -3'4  8,568.75  2
 98  6.25   0'0   0'1s  5900   181'3s   -3'4  9,068.75  0
 5,756  6.25   0'0   0'1s  6000   191'3s   -3'4  9,568.75  501
 359  6.25   0'0   0'1s  6100   201'3s   -3'4  10,068.75  0
 1,068  6.25   0'0   0'1s  6200   211'3s   -3'4  10,568.75  0
 437  6.25   0'0   0'1s  6300   221'3s   -3'4  11,068.75  0
 81  6.25   0'0   0'1s  6500   241'3s   -3'4  12,068.75  0
 30  6.25   0'0   0'1s  6600   251'3s   -3'4  12,568.75  0
 70  6.25   0'0   0'1s  6700   261'3s   -3'4  13,068.75  0
 407  6.25   0'0   0'1s  6800   271'3s   -3'4  13,568.75  0
 20  6.25   0'0   0'1s  7000   291'3s   -3'4  14,568.75  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