Weather Headline News Portfolio Futures Markets Markets Page Options Quotes Charts US Ag News
 

Commodity Option:
AllOpen Only
Future: September 2018 (@C8U)   Futures Price: 3604  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 339  9,118.75   5'6   182'3s  1800   0'1s   0'0  6.25  0
 0  8,618.75   5'6   172'3s  1900   0'1s   0'0  6.25  100
 0  5,618.75   5'6   112'3s  2500   0'1s   0'0  6.25  226
 0  5,118.75   5'6   102'3s  2600   0'1s   0'0  6.25  220
 0  4,618.75   5'6   92'3s  2700   0'1s   0'0  6.25  10
 0  4,368.75   5'6   87'3s  2750   0'1s   0'0  6.25  166
 0  4,118.75   5'6   82'3s  2800   0'1s   0'0  6.25  809
 0  3,868.75   5'6   77'3s  2850   0'1s   0'0  6.25  104
 0  3,618.75   5'6   72'3s  2900   0'1s   0'0  6.25  400
 0  3,368.75   5'6   67'3s  2950   0'1s   0'0  6.25  227
 500  3,118.75   5'6   62'3s  3000   0'1s   0'0  6.25  982
 0  2,868.75   5'6   57'3s  3050   0'1s   0'0  6.25  715
 0  2,618.75   5'6   52'3s  3100   0'1s   0'0  6.25  2,125
 12  2,368.75   5'6   47'3s  3150   0'1s   0'0  6.25  968
 14  2,118.75   5'6   42'3s  3200   0'1s   0'0  6.25  2,751
 26  1,868.75   5'6   37'3s  3250   0'1s   0'0  6.25  2,988
 232  1,618.75   5'6   32'3s  3300   0'1s   0'0  6.25  6,543
 273  1,368.75   5'5   27'3s  3350   0'1s   -0'1  6.25  8,722
 2,453  1,118.75   5'4   22'3s  3400   0'1s   -0'3  6.25  16,371
 2,283  875.00   5'1   17'4s  3450   0'3s   -0'4  18.75  8,414
 10,395  643.75   0'0   12'7s  3500   0'5s   -1'2  31.25  14,810
 6,731  437.50   3'4   8'6s  3550   1'6s   0'2  87.50  9,205
 24,720  250.00   -0'4   5'0s  3600   3'7s   0'5  193.75  32,324
 11,913  131.25   -0'4   2'5s  3650   5'7s   -4'4  293.75  8,331
 24,665  75.00   -0'1   1'4s  3700   9'3s   -5'2  468.75  17,969
 11,956  43.75   0'0   0'7s  3750   13'5s   -5'5  681.25  2,794
 34,828  31.25   0'1   0'5s  3800   18'2s   -5'6  912.50  17,163
 11,605  25.00   0'0   0'4s  3850   23'1s   -5'6  1,156.25  3,016
 32,181  18.75   0'0   0'3s  3900   28'0s   -5'7  1,400.00  17,982
 8,392  12.50   0'0   0'2s  3950   32'7s   -5'7  1,643.75  1,160
 37,803  12.50   0'0   0'2s  4000   37'7s   -5'7  1,893.75  12,097
 4,186  12.50   0'1   0'2s  4050   42'7s   -5'6  2,143.75  526
 27,474  6.25   0'0   0'1s  4100   47'7s   -5'6  2,393.75  12,666
 3,971  6.25   0'0   0'1s  4150   52'7s   -5'6  2,643.75  313
 22,953  6.25   0'0   0'1s  4200   57'7s   -5'6  2,893.75  1,412
 8,213  6.25   0'0   0'1s  4250   62'7s   -5'6  3,143.75  489
 13,091  6.25   0'0   0'1s  4300   67'7s   -5'6  3,393.75  935
 4,410  6.25   0'0   0'1s  4350   72'7s   -5'6  3,643.75  2
 9,583  6.25   0'0   0'1s  4400   77'7s   -5'6  3,893.75  93
 1,284  6.25   0'0   0'1s  4450   82'7s   -5'6  4,143.75  3
 33,187  6.25   0'0   0'1s  4500   87'7s   -5'6  4,393.75  113
 1,743  6.25   0'0   0'1s  4550   92'7s   -5'6  4,643.75  26
 9,630  6.25   0'0   0'1s  4600   97'7s   -5'6  4,893.75  12
 975  6.25   0'0   0'1s  4650   102'7s   -5'6  5,143.75  31
 11,474  6.25   0'0   0'1s  4700   107'7s   -5'6  5,393.75  1,513
 933  6.25   0'0   0'1s  4750   112'7s   -5'6  5,643.75  56
 11,056  6.25   0'0   0'1s  4800   117'7s   -5'6  5,893.75  17
 950  6.25   0'0   0'1s  4850   122'7s   -5'6  6,143.75  15
 5,230  6.25   0'0   0'1s  4900   127'7s   -5'6  6,393.75  10
 575  6.25   0'0   0'1s  4950   132'7s   -5'6  6,643.75  10
 24,431  6.25   0'0   0'1s  5000   137'7s   -5'6  6,893.75  40
 1,225  6.25   0'0   0'1s  5050   142'7s   -5'6  7,143.75  0
 2,939  6.25   0'0   0'1s  5100   147'7s   -5'6  7,393.75  12
 345  6.25   0'0   0'1s  5150   152'7s   -5'6  7,643.75  0
 2,130  6.25   0'0   0'1s  5200   157'7s   -5'6  7,893.75  0
 1,187  6.25   0'0   0'1s  5300   167'7s   -5'6  8,393.75  1
 2,983  6.25   0'0   0'1s  5400   177'7s   -5'6  8,893.75  0
 7,427  6.25   0'0   0'1s  5500   187'7s   -5'6  9,393.75  2
 362  6.25   0'0   0'1s  5600   197'7s   -5'5  9,893.75  1
 581  6.25   0'0   0'1s  5700   207'7s   -5'5  10,393.75  0
 872  6.25   0'0   0'1s  5800   217'6s   -5'6  10,887.50  0
 607  6.25   0'0   0'1s  5900   227'6s   -5'6  11,387.50  0
 1,700  6.25   0'0   0'1s  6000   237'6s   -5'6  11,887.50  0
 1,797  6.25   0'0   0'1s  6100   247'6s   -5'6  12,387.50  0
 1,076  6.25   0'0   0'1s  6200   257'6s   -5'6  12,887.50  0
 1,490  6.25   0'0   0'1s  6300   267'6s   -5'6  13,387.50  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