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

Commodity Option:
AllOpen Only
Future: March 2018 (@C8H)   Futures Price: 3482  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  6,375.00   -1'0   127'4s  2200   0'1s   0'0  6.25  20
 0  4,875.00   -1'0   97'4s  2500   0'1s   0'0  6.25  25
 0  3,875.00   -1'0   77'4s  2700   0'1s   0'0  6.25  1
 0  3,375.00   -1'0   67'4s  2800   0'1s   0'0  6.25  2,300
 0  2,875.00   -1'0   57'4s  2900   0'1s   0'0  6.25  218
 242  2,375.00   -1'0   47'4s  3000   0'1s   0'0  6.25  883
 0  2,125.00   -1'0   42'4s  3050   0'1s   0'0  6.25  1
 30  1,881.25   -1'0   37'5s  3100   0'1s   0'0  6.25  1,606
 0  1,637.50   -1'0   32'6s  3150   0'2s   0'0  12.50  1,270
 2,101  1,393.75   -1'0   27'7s  3200   0'3s   0'0  18.75  10,638
 3  1,156.25   -1'0   23'1s  3250   0'5s   0'0  31.25  1,390
 580  931.25   -0'7   18'5s  3300   1'1s   0'1  56.25  18,988
 40  731.25   -0'6   14'5s  3350   2'2s   0'1  112.50  4,256
 1,155  562.50   -0'5   11'2s  3400   3'5s   -0'1  181.25  27,837
 576  418.75   -0'4   8'3s  3450   5'7s   0'4  293.75  5,672
 20,196  331.25   0'4   6'5s  3500   8'4s   -0'1  425.00  32,864
 5,516  225.00   -0'3   4'4s  3550   12'0s   0'5  600.00  2,927
 27,818  181.25   0'3   3'5s  3600   15'6s   0'6  787.50  22,685
 2,930  137.50   0'3   2'6s  3650   19'7s   0'7  993.75  65
 28,014  93.75   0'0   1'7s  3700   24'0s   -0'2  1,200.00  13,102
 2,095  68.75   0'0   1'3s  3750   28'7s   1'0  1,443.75  0
 18,637  56.25   0'0   1'1s  3800   33'4s   1'0  1,675.00  4,871
 2,217  43.75   0'0   0'7s  3850   38'3s   1'0  1,918.75  2
 17,872  31.25   -0'1   0'5s  3900   41'6s   -1'3  2,087.50  5,589
 430  31.25   0'0   0'5s  3950   48'0s   1'0  2,400.00  0
 17,500  25.00   0'0   0'4s  4000   52'7s   1'0  2,643.75  7,007
 431  25.00   0'1   0'4s  4050   57'6s   1'0  2,887.50  0
 14,577  12.50   -0'1   0'2s  4100   62'6s   1'0  3,137.50  3,792
 53  18.75   0'0   0'3s  4150   67'6s   1'0  3,387.50  0
 6,573  12.50   0'0   0'2s  4200   72'5s   1'0  3,631.25  2,040
 51  6.25   0'0   0'1s  4250   77'4s   1'0  3,875.00  0
 5,435  6.25   0'0   0'1s  4300   82'4s   0'7  4,125.00  1,102
 14  6.25   0'0   0'1s  4350   87'4s   0'6  4,375.00  0
 6,929  6.25   0'0   0'1s  4400   92'4s   0'4  4,625.00  159
 300  6.25   0'0   0'1s  4450   97'4s   0'2  4,875.00  0
 5,620  6.25   0'0   0'1s  4500   102'4s   0'0  5,125.00  901
 2,234  6.25   0'0   0'1s  4600   112'4s   -0'6  5,625.00  0
 1,525  6.25   0'0   0'1s  4700   122'4s   -1'4  6,125.00  0
 2,895  6.25   0'0   0'1s  4800   132'4s   -2'4  6,625.00  0
 863  6.25   0'0   0'1s  4900   142'4s   -3'4  7,125.00  0
 6,348  6.25   0'0   0'1s  5000   152'4s   -4'6  7,625.00  3
 750  6.25   0'0   0'1s  5100   162'4s   -5'7  8,125.00  0
 746  6.25   0'0   0'1s  5200   172'4s   -7'2  8,625.00  0
 1,083  6.25   0'0   0'1s  5300   182'4s   -8'5  9,125.00  0
 175  6.25   0'0   0'1s  5400   192'4s   -10'1  9,625.00  0
 267  6.25   0'0   0'1s  5500   202'4s   -11'5  10,125.00  0
 139  6.25   0'0   0'1s  5600   212'4s   -13'1  10,625.00  0
 234  6.25   0'0   0'1s  5700   222'4s   -14'7  11,125.00  0
 61  6.25   0'0   0'1s  5800   232'4s   -16'4  11,625.00  0
 57  6.25   0'0   0'1s  5900   242'4s   -18'3  12,125.00  0
 262  6.25   0'0   0'1s  6000   252'4s   -20'1  12,625.00  0
 31  6.25   0'0   0'1s  6100   262'4s   -22'0  13,125.00  0
 17  6.25   0'0   0'1s  6200   272'4s   -24'0  13,625.00  0
 4  6.25   0'0   0'1s  6300   282'4s   -26'0  14,125.00  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