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

Commodity Option:
AllOpen Only
Future: September 2022 (@C2U)   Futures Price: 6086  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  17,512.50   8'0   350'2s  2600   0'1s   0'0  6.25  4
 0  16,512.50   8'0   330'2s  2800   0'1s   0'0  6.25  38
 0  16,012.50   8'0   320'2s  2900   0'1s   0'0  6.25  30
 3  14,012.50   8'0   280'2s  3300   0'1s   0'0  6.25  850
 0  13,512.50   8'0   270'2s  3400   0'1s   0'0  6.25  87
 1  13,012.50   8'0   260'2s  3500   0'1s   0'0  6.25  78
 0  12,512.50   8'0   250'2s  3600   0'1s   0'0  6.25  51
 0  12,012.50   8'0   240'2s  3700   0'1s   0'0  6.25  22
 1  11,512.50   8'0   230'2s  3800   0'1s   0'0  6.25  30
 0  11,012.50   8'0   220'2s  3900   0'1s   0'0  6.25  178
 2  10,512.50   8'0   210'2s  4000   0'1s   0'0  6.25  1,467
 10  10,012.50   8'0   200'2s  4100   0'1s   0'0  6.25  638
 2  9,512.50   8'0   190'2s  4200   0'1s   0'0  6.25  482
 22  9,012.50   8'0   180'2s  4300   0'1s   0'0  6.25  694
 28  8,512.50   8'0   170'2s  4400   0'1s   0'0  6.25  570
 1  8,262.50   8'0   165'2s  4450   0'1s   0'0  6.25  0
 37  8,012.50   8'0   160'2s  4500   0'1s   0'0  6.25  1,312
 3  7,762.50   8'0   155'2s  4550   0'1s   0'0  6.25  2
 49  7,512.50   8'0   150'2s  4600   0'1s   0'0  6.25  848
 2  7,262.50   7'7   145'2s  4650   0'1s   0'0  6.25  10
 50  7,012.50   7'7   140'2s  4700   0'1s   -0'1  6.25  588
 5  6,762.50   7'6   135'2s  4750   0'1s   -0'2  6.25  771
 20  6,518.75   7'7   130'3s  4800   0'2s   -0'1  12.50  2,499
 12  6,268.75   7'7   125'3s  4850   0'2s   -0'1  12.50  418
 96  6,018.75   7'6   120'3s  4900   0'2s   -0'2  12.50  1,830
 22  5,775.00   7'7   115'4s  4950   0'3s   -0'1  18.75  154
 370  5,525.00   7'7   110'4s  5000   0'3s   -0'1  18.75  7,637
 16  5,275.00   7'6   105'4s  5050   0'3s   -0'2  18.75  306
 456  5,031.25   7'6   100'5s  5100   0'4s   -0'2  25.00  1,749
 7  4,787.50   7'6   95'6s  5150   0'5s   -0'2  31.25  411
 1,425  4,543.75   7'6   90'7s  5200   0'6s   -0'2  37.50  3,352
 29  4,300.00   7'6   86'0s  5250   0'7s   -0'2  43.75  2,500
 384  4,050.00   7'4   81'0s  5300   0'7s   -0'4  43.75  2,764
 15  3,806.25   7'3   76'1s  5350   1'0s   -0'5  50.00  1,375
 775  3,568.75   7'2   71'3s  5400   1'3s   0'1  68.75  3,015
 383  3,331.25   7'1   66'5s  5450   1'4s   -0'7  75.00  1,126
 1,733  3,100.00   7'0   62'0s  5500   2'2s   0'3  112.50  8,162
 7  2,875.00   6'7   57'4s  5550   2'2s   -1'1  112.50  1,819
 1,903  2,650.00   6'4   53'0s  5600   2'6s   -1'4  137.50  4,441
 239  2,431.25   6'1   48'5s  5650   3'3s   -1'7  168.75  2,683
 1,512  2,218.75   5'6   44'3s  5700   4'1s   0'0  206.25  4,555
 931  2,018.75   5'2   40'3s  5750   5'1s   -2'6  256.25  2,789
 2,908  1,831.25   5'0   36'5s  5800   6'4s   0'1  325.00  6,010
 754  1,650.00   4'5   33'0s  5850   7'6s   -3'4  387.50  1,012
 1,962  1,481.25   4'1   29'5s  5900   9'3s   -3'7  468.75  3,596
 695  1,331.25   3'7   26'5s  5950   11'7s   0'4  593.75  1,988
 10,707  1,081.25   -2'1   21'5s  6000   13'6s   0'2  687.50  11,934
 1,641  1,050.00   3'1   21'0s  6050   15'6s   -4'7  787.50  709
 2,914  781.25   -3'0   15'5s  6100   18'3s   -5'2  918.75  2,606
 558  812.50   2'2   16'2s  6150   21'0s   -5'6  1,050.00  646
 4,512  637.50   -1'5   12'6s  6200   24'1s   -5'7  1,206.25  4,485
 2,008  625.00   1'7   12'4s  6250   27'2s   -6'1  1,362.50  797
 6,436  462.50   -1'6   9'2s  6300   30'6s   -6'2  1,537.50  2,390
 847  475.00   1'3   9'4s  6350   34'2s   -6'5  1,712.50  397
 4,193  412.50   1'1   8'2s  6400   38'0s   -6'7  1,900.00  2,550
 1,613  356.25   0'7   7'1s  6450   41'7s   -7'0  2,093.75  246
 11,392  262.50   -1'0   5'2s  6500   46'0s   -7'1  2,300.00  5,478
 667  268.75   0'5   5'3s  6550   50'1s   -7'2  2,506.25  217
 8,040  231.25   0'4   4'5s  6600   54'3s   -7'3  2,718.75  3,446
 1,981  200.00   0'3   4'0s  6650   58'6s   -7'4  2,937.50  990
 5,124  175.00   0'3   3'4s  6700   63'1s   -7'6  3,156.25  2,847
 3,080  118.75   -0'6   2'3s  6750   67'6s   -7'6  3,387.50  426
 6,282  112.50   -0'4   2'2s  6800   72'3s   -7'7  3,618.75  3,473
 805  118.75   0'1   2'3s  6850   77'0s   -8'0  3,850.00  344
 3,903  106.25   0'2   2'1s  6900   81'6s   -7'7  4,087.50  1,536
 1,326  93.75   0'1   1'7s  6950   86'4s   -8'0  4,325.00  815
 19,171  68.75   -0'2   1'3s  7000   91'2s   -7'7  4,562.50  4,457
 903  75.00   0'1   1'4s  7050   96'1s   -7'7  4,806.25  565
 2,404  68.75   0'1   1'3s  7100   101'0s   -7'7  5,050.00  666
 838  62.50   0'0   1'2s  7150   105'7s   -8'0  5,293.75  156
 6,299  56.25   0'0   1'1s  7200   110'6s   -8'0  5,537.50  2,379
 5,003  50.00   0'0   1'0s  7250   115'5s   -8'0  5,781.25  1,218
 4,011  43.75   0'0   0'7s  7300   120'4s   -8'0  6,025.00  1,545
 969  37.50   -0'1   0'6s  7350   125'3s   -8'1  6,268.75  215
 3,683  37.50   -0'1   0'6s  7400   130'3s   -8'1  6,518.75  1,413
 1,043  37.50   0'0   0'6s  7450   135'3s   -8'0  6,768.75  262
 15,305  31.25   -0'1   0'5s  7500   140'2s   -8'1  7,012.50  2,248
 817  31.25   0'0   0'5s  7550   145'2s   -8'0  7,262.50  127
 2,961  25.00   -0'1   0'4s  7600   150'1s   -8'1  7,506.25  1,584
 279  25.00   0'0   0'4s  7650   155'1s   -8'0  7,756.25  53
 5,834  25.00   0'0   0'4s  7700   160'1s   -8'0  8,006.25  1,103
 663  25.00   0'0   0'4s  7750   165'1s   -8'0  8,256.25  25
 4,770  18.75   -0'1   0'3s  7800   170'0s   -8'1  8,500.00  570
 568  18.75   -0'1   0'3s  7850   175'0s   -8'1  8,750.00  11
 2,370  18.75   0'0   0'3s  7900   180'0s   -8'0  9,000.00  30
 328  18.75   0'0   0'3s  7950   185'0s   -8'0  9,250.00  35
 14,870  12.50   -0'1   0'2s  8000   189'7s   -8'1  9,493.75  667
 352  12.50   0'0   0'2s  8050   194'7s   -8'0  9,743.75  10
 1,453  12.50   0'0   0'2s  8100   199'7s   -8'0  9,993.75  31
 524  12.50   0'0   0'2s  8150   204'7s   -8'0  10,243.75  10
 2,577  12.50   0'0   0'2s  8200   209'7s   -8'0  10,493.75  17
 487  12.50   0'0   0'2s  8250   214'7s   -8'0  10,743.75  9
 4,887  12.50   0'0   0'2s  8300   219'7s   -8'0  10,993.75  183
 793  6.25   -0'1   0'1s  8350   224'6s   -8'1  11,237.50  1
 3,532  6.25   -0'1   0'1s  8400   229'6s   -8'1  11,487.50  500
 293  6.25   -0'1   0'1s  8450   234'6s   -8'1  11,737.50  1
 7,344  6.25   0'0   0'1s  8500   239'6s   -8'0  11,987.50  351
 711  6.25   0'0   0'1s  8550   244'6s   -8'0  12,237.50  0
 2,417  6.25   0'0   0'1s  8600   249'6s   -8'0  12,487.50  26
 1,611  6.25   0'0   0'1s  8650   254'6s   -8'0  12,737.50  1
 1,004  6.25   0'0   0'1s  8700   259'6s   -8'0  12,987.50  11
 769  6.25   0'0   0'1s  8750   264'6s   -8'0  13,237.50  27
 1,033  6.25   0'0   0'1s  8800   269'6s   -8'0  13,487.50  6
 216  6.25   0'0   0'1s  8850   274'6s   -8'0  13,737.50  1
 1,893  6.25   0'0   0'1s  8900   279'6s   -8'0  13,987.50  111
 234  6.25   0'0   0'1s  8950   284'6s   -8'0  14,237.50  1
 19,326  6.25   0'0   0'1s  9000   289'6s   -8'0  14,487.50  55
 168  6.25   0'0   0'1s  9050   294'6s   -8'0  14,737.50  17
 402  6.25   0'0   0'1s  9100   299'6s   -8'0  14,987.50  11
 88  6.25   0'0   0'1s  9150   304'6s   -8'0  15,237.50  18
 1,942  6.25   0'0   0'1s  9200   309'6s   -8'0  15,487.50  9
 147  6.25   0'0   0'1s  9250   314'6s   -8'0  15,737.50  6
 475  6.25   0'0   0'1s  9300   319'6s   -8'0  15,987.50  9
 55  6.25   0'0   0'1s  9350   324'6s   -8'0  16,237.50  6
 692  6.25   0'0   0'1s  9400   329'6s   -8'0  16,487.50  3
 7,844  6.25   0'0   0'1s  9500   339'6s   -8'0  16,987.50  24
 969  6.25   0'0   0'1s  9600   349'6s   -8'0  17,487.50  4
 809  6.25   0'0   0'1s  9700   359'6s   -8'0  17,987.50  3
 611  6.25   0'0   0'1s  9800   369'6s   -8'0  18,487.50  5
 236  6.25   0'0   0'1s  9900   379'6s   -8'0  18,987.50  20
 9,069  6.25   0'0   0'1s  10000   389'6s   -8'0  19,487.50  33
 117  6.25   0'0   0'1s  10100   399'6s   -8'0  19,987.50  17
 731  6.25   0'0   0'1s  10200   409'6s   -8'0  20,487.50  16
 249  6.25   0'0   0'1s  10300   419'6s   -8'0  20,987.50  1
 204  6.25   0'0   0'1s  10400   429'6s   -8'0  21,487.50  10
 2,604  6.25   0'0   0'1s  10500   439'6s   -8'0  21,987.50  34
 420  6.25   0'0   0'1s  10600   449'6s   -8'0  22,487.50  10
 517  6.25   0'0   0'1s  10700   459'6s   -8'0  22,987.50  10
 563  6.25   0'0   0'1s  10800   469'6s   -8'0  23,487.50  1
 328  6.25   0'0   0'1s  10900   479'6s   -8'0  23,987.50  7
 4,315  6.25   0'0   0'1s  11000   489'6s   -8'0  24,487.50  14
 17  6.25   0'0   0'1s  11100   499'6s   -8'0  24,987.50  1
 291  6.25   0'0   0'1s  11200   509'6s   -8'0  25,487.50  0
 233  6.25   0'0   0'1s  11300   519'6s   -8'0  25,987.50  0
 235  6.25   0'0   0'1s  11400   529'6s   -8'0  26,487.50  0
 34  6.25   0'0   0'1s  11500   539'6s   -8'0  26,987.50  0
 753  6.25   0'0   0'1s  11600   549'6s   -8'0  27,487.50  1
 42  6.25   0'0   0'1s  11700   559'6s   -8'0  27,987.50  0
 29  6.25   0'0   0'1s  11800   569'6s   -8'0  28,487.50  0
 806  6.25   0'0   0'1s  11900   579'6s   -8'0  28,987.50  0
 896  6.25   0'0   0'1s  12000   589'6s   -8'0  29,487.50  3
 32  6.25   0'0   0'1s  12100   599'6s   -8'0  29,987.50  0
 187  6.25   0'0   0'1s  12200   609'6s   -8'0  30,487.50  3
 187  6.25   0'0   0'1s  12300   619'6s   -8'0  30,987.50  0
 17  6.25   0'0   0'1s  12400   629'6s   -8'0  31,487.50  0
 368  6.25   0'0   0'1s  12500   639'6s   -8'0  31,987.50  0
 15  6.25   0'0   0'1s  12600   649'6s   -8'0  32,487.50  0
 149  6.25   0'0   0'1s  12700   659'6s   -8'0  32,987.50  0
 21  6.25   0'0   0'1s  12800   669'6s   -8'0  33,487.50  0
 89  6.25   0'0   0'1s  12900   679'6s   -8'0  33,987.50  0
 23  6.25   0'0   0'1s  13000   689'6s   -8'0  34,487.50  0
 13  6.25   0'0   0'1s  13100   699'6s   -8'0  34,987.50  0
 55  6.25   0'0   0'1s  13200   709'6s   -8'0  35,487.50  0
 4  6.25   0'0   0'1s  13300   719'6s   -8'0  35,987.50  0
 16  6.25   0'0   0'1s  13500   739'6s   -8'0  36,987.50  0
 2  6.25   0'0   0'1s  13600   749'6s   -8'0  37,487.50  0
 42  6.25   0'0   0'1s  13800   769'6s   -8'0  38,487.50  0
 14  6.25   0'0   0'1s  13900   779'6s   -8'0  38,987.50  0
 412  6.25   0'0   0'1s  14000   789'6s   -8'0  39,487.50  0
 205  6.25   0'0   0'1s  14100   799'6s   -8'0  39,987.50  0
 101  6.25   0'0   0'1s  14200   809'6s   -8'0  40,487.50  0
 926  6.25   0'0   0'1s  14300   819'6s   -8'0  40,987.50  0
 15  6.25   0'0   0'1s  14400   829'6s   -8'0  41,487.50  0
 180  6.25   0'0   0'1s  14500   839'6s   -8'0  41,987.50  0
 260  6.25   0'0   0'1s  14600   849'6s   -8'0  42,487.50  0
 225  6.25   0'0   0'1s  14700   859'6s   -8'0  42,987.50  0
 439  6.25   0'0   0'1s  14800   869'6s   -8'0  43,487.50  0
 364  6.25   0'0   0'1s  14900   879'6s   -8'0  43,987.50  0
 541  6.25   0'0   0'1s  15000   889'6s   -8'0  44,487.50  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