0
0
0
 

Commodity Option:
AllOpen Only
Future: September 2022 (@C2U)   Futures Price: 6092  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  17,750.00   4'0   355'0s  2600   0'1s   0'0  6.25  4
 0  16,750.00   4'0   335'0s  2800   0'1s   0'0  6.25  38
 0  16,250.00   4'0   325'0s  2900   0'1s   0'0  6.25  30
 3  14,250.00   4'0   285'0s  3300   0'1s   0'0  6.25  850
 0  13,750.00   4'0   275'0s  3400   0'1s   0'0  6.25  87
 1  13,250.00   4'0   265'0s  3500   0'1s   0'0  6.25  78
 0  12,750.00   4'0   255'0s  3600   0'1s   0'0  6.25  51
 0  12,250.00   4'0   245'0s  3700   0'1s   0'0  6.25  22
 1  11,750.00   4'0   235'0s  3800   0'1s   0'0  6.25  30
 0  11,256.25   4'1   225'1s  3900   0'1s   0'0  6.25  178
 2  10,756.25   4'1   215'1s  4000   0'1s   0'0  6.25  1,467
 10  10,256.25   4'0   205'1s  4100   0'1s   0'0  6.25  638
 2  9,756.25   4'0   195'1s  4200   0'1s   0'0  6.25  482
 22  9,256.25   4'0   185'1s  4300   0'1s   0'0  6.25  694
 7  8,756.25   4'0   175'1s  4400   0'1s   0'0  6.25  570
 1  8,506.25   4'0   170'1s  4450   0'1s   0'0  6.25  0
 6  8,256.25   4'0   165'1s  4500   0'1s   0'0  6.25  1,312
 3  8,006.25   4'0   160'1s  4550   0'1s   0'0  6.25  2
 40  7,756.25   4'0   155'1s  4600   0'1s   0'0  6.25  848
 3  7,506.25   4'0   150'1s  4650   0'1s   0'0  6.25  10
 21  7,256.25   4'0   145'1s  4700   0'1s   0'0  6.25  563
 5  7,006.25   4'0   140'1s  4750   0'1s   0'0  6.25  771
 20  6,756.25   4'0   135'1s  4800   0'1s   0'0  6.25  2,439
 12  6,506.25   4'0   130'1s  4850   0'1s   0'0  6.25  399
 96  6,256.25   4'0   125'1s  4900   0'1s   0'0  6.25  1,814
 22  6,006.25   4'0   120'1s  4950   0'1s   0'0  6.25  154
 371  5,756.25   4'0   115'1s  5000   0'1s   0'0  6.25  9,377
 16  5,506.25   4'0   110'1s  5050   0'1s   0'0  6.25  296
 457  5,256.25   4'0   105'1s  5100   0'1s   0'0  6.25  1,922
 7  5,006.25   4'0   100'1s  5150   0'1s   0'0  6.25  466
 1,420  4,756.25   4'0   95'1s  5200   0'1s   0'0  6.25  4,696
 29  4,506.25   4'0   90'1s  5250   0'1s   0'0  6.25  2,835
 384  4,256.25   4'0   85'1s  5300   0'1s   0'0  6.25  3,234
 15  4,006.25   4'0   80'1s  5350   0'1s   0'0  6.25  1,285
 766  3,756.25   4'0   75'1s  5400   0'1s   -0'1  6.25  2,253
 384  3,506.25   3'7   70'1s  5450   0'2s   0'0  12.50  1,384
 1,468  3,262.50   3'7   65'2s  5500   0'2s   0'0  12.50  6,867
 16  3,012.50   3'6   60'2s  5550   0'3s   -0'1  18.75  1,714
 1,592  2,768.75   3'6   55'3s  5600   0'3s   -0'2  18.75  4,711
 238  2,525.00   3'5   50'4s  5650   0'5s   0'1  31.25  2,300
 1,294  2,325.00   0'7   46'4s  5700   0'5s   -0'1  31.25  3,540
 927  2,043.75   3'2   40'7s  5750   0'7s   -0'6  43.75  3,383
 2,712  1,837.50   0'4   36'6s  5800   1'6s   0'4  87.50  5,922
 733  1,587.50   2'6   31'6s  5850   1'6s   -1'2  87.50  1,440
 1,690  1,375.00   2'3   27'4s  5900   2'3s   -0'1  118.75  3,772
 684  1,218.75   0'7   24'3s  5950   4'4s   1'0  225.00  2,532
 10,807  987.50   1'4   19'6s  6000   6'4s   1'5  325.00  9,673
 1,301  831.25   1'2   16'5s  6050   6'5s   -2'6  331.25  781
 2,979  681.25   0'6   13'5s  6100   9'1s   0'4  456.25  4,139
 953  550.00   -0'1   11'0s  6150   11'0s   -0'1  550.00  885
 6,588  331.25   -2'2   6'5s  6200   15'0s   1'1  750.00  6,022
 3,118  287.50   -1'3   5'6s  6250   17'1s   -4'0  856.25  1,488
 6,079  225.00   -1'1   4'4s  6300   25'0s   4'3  1,250.00  3,245
 1,073  218.75   0'0   4'3s  6350   24'3s   -4'2  1,218.75  545
 4,229  175.00   -0'2   3'4s  6400   28'4s   -4'2  1,425.00  2,471
 1,449  137.50   -0'2   2'6s  6450   32'6s   -4'2  1,637.50  208
 11,039  118.75   0'1   2'3s  6500   36'0s   -1'2  1,800.00  4,913
 725  87.50   -0'2   1'6s  6550   41'6s   -4'2  2,087.50  220
 6,404  62.50   -0'2   1'2s  6600   46'4s   -4'2  2,325.00  3,227
 1,800  62.50   -0'1   1'2s  6650   51'2s   -4'1  2,562.50  1,001
 5,467  50.00   -0'2   1'0s  6700   56'0s   -4'2  2,800.00  2,839
 3,832  43.75   -0'1   0'7s  6750   60'7s   -4'1  3,043.75  427
 5,527  37.50   0'0   0'6s  6800   65'6s   -4'2  3,287.50  3,330
 1,369  31.25   0'0   0'5s  6850   70'5s   -4'2  3,531.25  370
 3,764  31.25   0'0   0'5s  6900   75'5s   -4'1  3,781.25  1,505
 1,232  25.00   -0'1   0'4s  6950   80'4s   -4'1  4,025.00  831
 17,694  25.00   -0'1   0'4s  7000   85'4s   -4'1  4,275.00  4,435
 1,108  25.00   -0'1   0'4s  7050   90'4s   -4'1  4,525.00  565
 1,672  18.75   -0'1   0'3s  7100   95'3s   -4'1  4,768.75  641
 1,274  18.75   0'0   0'3s  7150   100'3s   -4'0  5,018.75  160
 6,348  18.75   0'0   0'3s  7200   105'3s   -4'0  5,268.75  2,366
 4,770  12.50   -0'1   0'2s  7250   110'2s   -4'1  5,512.50  1,218
 4,017  12.50   -0'1   0'2s  7300   115'2s   -4'0  5,762.50  1,543
 1,068  12.50   -0'1   0'2s  7350   120'2s   -4'0  6,012.50  215
 3,667  12.50   -0'1   0'2s  7400   125'2s   -4'0  6,262.50  1,412
 1,403  12.50   0'0   0'2s  7450   130'1s   -4'1  6,506.25  262
 14,060  12.50   0'0   0'2s  7500   135'1s   -4'1  6,756.25  2,329
 939  6.25   -0'1   0'1s  7550   140'1s   -4'1  7,006.25  127
 2,882  6.25   -0'1   0'1s  7600   145'1s   -4'0  7,256.25  1,579
 279  6.25   -0'1   0'1s  7650   150'1s   -4'0  7,506.25  53
 5,834  6.25   -0'1   0'1s  7700   155'1s   -4'0  7,756.25  1,103
 651  6.25   -0'1   0'1s  7750   160'1s   -4'0  8,006.25  25
 4,791  6.25   0'0   0'1s  7800   165'1s   -4'0  8,256.25  570
 593  6.25   0'0   0'1s  7850   170'1s   -4'0  8,506.25  10
 2,352  6.25   0'0   0'1s  7900   175'1s   -4'0  8,756.25  30
 319  6.25   0'0   0'1s  7950   180'1s   -4'0  9,006.25  35
 14,902  6.25   0'0   0'1s  8000   185'1s   -4'0  9,256.25  581
 351  6.25   0'0   0'1s  8050   190'1s   -4'0  9,506.25  10
 1,429  6.25   0'0   0'1s  8100   195'1s   -4'0  9,756.25  31
 592  6.25   0'0   0'1s  8150   200'1s   -3'7  10,006.25  10
 2,768  6.25   0'0   0'1s  8200   205'1s   -3'7  10,256.25  14
 437  6.25   0'0   0'1s  8250   210'1s   -3'7  10,506.25  9
 4,857  6.25   0'0   0'1s  8300   215'1s   -3'7  10,756.25  52
 793  6.25   0'0   0'1s  8350   220'1s   -3'7  11,006.25  1
 3,522  6.25   0'0   0'1s  8400   225'1s   -3'7  11,256.25  500
 318  6.25   0'0   0'1s  8450   230'0s   -4'0  11,500.00  1
 7,416  6.25   0'0   0'1s  8500   235'0s   -4'0  11,750.00  351
 711  6.25   0'0   0'1s  8550   240'0s   -4'0  12,000.00  0
 2,414  6.25   0'0   0'1s  8600   245'0s   -4'0  12,250.00  16
 1,611  6.25   0'0   0'1s  8650   250'0s   -4'0  12,500.00  1
 1,054  6.25   0'0   0'1s  8700   255'0s   -4'0  12,750.00  11
 769  6.25   0'0   0'1s  8750   260'0s   -4'0  13,000.00  26
 1,033  6.25   0'0   0'1s  8800   265'0s   -4'0  13,250.00  5
 216  6.25   0'0   0'1s  8850   270'0s   -4'0  13,500.00  1
 1,893  6.25   0'0   0'1s  8900   275'0s   -4'0  13,750.00  102
 234  6.25   0'0   0'1s  8950   280'0s   -4'0  14,000.00  1
 19,327  6.25   0'0   0'1s  9000   285'0s   -4'0  14,250.00  40
 168  6.25   0'0   0'1s  9050   290'0s   -4'0  14,500.00  17
 402  6.25   0'0   0'1s  9100   295'0s   -4'0  14,750.00  11
 88  6.25   0'0   0'1s  9150   300'0s   -4'0  15,000.00  18
 1,942  6.25   0'0   0'1s  9200   305'0s   -4'0  15,250.00  9
 147  6.25   0'0   0'1s  9250   310'0s   -4'0  15,500.00  6
 475  6.25   0'0   0'1s  9300   315'0s   -4'0  15,750.00  9
 55  6.25   0'0   0'1s  9350   320'0s   -4'0  16,000.00  6
 692  6.25   0'0   0'1s  9400   325'0s   -4'0  16,250.00  3
 7,844  6.25   0'0   0'1s  9500   335'0s   -4'0  16,750.00  24
 969  6.25   0'0   0'1s  9600   345'0s   -4'0  17,250.00  4
 809  6.25   0'0   0'1s  9700   355'0s   -4'0  17,750.00  3
 611  6.25   0'0   0'1s  9800   365'0s   -4'0  18,250.00  5
 236  6.25   0'0   0'1s  9900   375'0s   -4'0  18,750.00  20
 9,069  6.25   0'0   0'1s  10000   385'0s   -4'0  19,250.00  33
 117  6.25   0'0   0'1s  10100   395'0s   -4'0  19,750.00  17
 731  6.25   0'0   0'1s  10200   405'0s   -4'0  20,250.00  16
 249  6.25   0'0   0'1s  10300   415'0s   -4'0  20,750.00  1
 204  6.25   0'0   0'1s  10400   425'0s   -4'0  21,250.00  10
 2,604  6.25   0'0   0'1s  10500   435'0s   -4'0  21,750.00  34
 420  6.25   0'0   0'1s  10600   445'0s   -4'0  22,250.00  10
 517  6.25   0'0   0'1s  10700   455'0s   -4'0  22,750.00  10
 563  6.25   0'0   0'1s  10800   465'0s   -4'0  23,250.00  1
 328  6.25   0'0   0'1s  10900   475'0s   -4'0  23,750.00  7
 4,315  6.25   0'0   0'1s  11000   485'0s   -4'0  24,250.00  14
 17  6.25   0'0   0'1s  11100   495'0s   -4'0  24,750.00  1
 291  6.25   0'0   0'1s  11200   505'0s   -4'0  25,250.00  0
 233  6.25   0'0   0'1s  11300   515'0s   -4'0  25,750.00  0
 235  6.25   0'0   0'1s  11400   525'0s   -4'0  26,250.00  0
 34  6.25   0'0   0'1s  11500   535'0s   -4'0  26,750.00  0
 753  6.25   0'0   0'1s  11600   545'0s   -4'0  27,250.00  1
 42  6.25   0'0   0'1s  11700   555'0s   -4'0  27,750.00  0
 29  6.25   0'0   0'1s  11800   565'0s   -4'0  28,250.00  0
 806  6.25   0'0   0'1s  11900   575'0s   -4'0  28,750.00  0
 896  6.25   0'0   0'1s  12000   585'0s   -4'0  29,250.00  3
 32  6.25   0'0   0'1s  12100   595'0s   -4'0  29,750.00  0
 187  6.25   0'0   0'1s  12200   605'0s   -4'0  30,250.00  3
 187  6.25   0'0   0'1s  12300   615'0s   -4'0  30,750.00  0
 17  6.25   0'0   0'1s  12400   625'0s   -4'0  31,250.00  0
 368  6.25   0'0   0'1s  12500   635'0s   -4'0  31,750.00  0
 15  6.25   0'0   0'1s  12600   645'0s   -4'0  32,250.00  0
 149  6.25   0'0   0'1s  12700   655'0s   -4'0  32,750.00  0
 21  6.25   0'0   0'1s  12800   665'0s   -4'0  33,250.00  0
 89  6.25   0'0   0'1s  12900   675'0s   -4'0  33,750.00  0
 23  6.25   0'0   0'1s  13000   685'0s   -4'0  34,250.00  0
 13  6.25   0'0   0'1s  13100   695'0s   -4'0  34,750.00  0
 55  6.25   0'0   0'1s  13200   705'0s   -4'0  35,250.00  0
 4  6.25   0'0   0'1s  13300   715'0s   -4'0  35,750.00  0
 16  6.25   0'0   0'1s  13500   735'0s   -4'0  36,750.00  0
 2  6.25   0'0   0'1s  13600   745'0s   -4'0  37,250.00  0
 42  6.25   0'0   0'1s  13800   765'0s   -4'0  38,250.00  0
 14  6.25   0'0   0'1s  13900   775'0s   -4'0  38,750.00  0
 412  6.25   0'0   0'1s  14000   785'0s   -4'0  39,250.00  0
 205  6.25   0'0   0'1s  14100   795'0s   -4'0  39,750.00  0
 101  6.25   0'0   0'1s  14200   805'0s   -4'0  40,250.00  0
 926  6.25   0'0   0'1s  14300   815'0s   -4'0  40,750.00  0
 15  6.25   0'0   0'1s  14400   825'0s   -4'0  41,250.00  0
 180  6.25   0'0   0'1s  14500   835'0s   -4'0  41,750.00  0
 260  6.25   0'0   0'1s  14600   845'0s   -4'0  42,250.00  0
 225  6.25   0'0   0'1s  14700   855'0s   -4'0  42,750.00  0
 439  6.25   0'0   0'1s  14800   865'0s   -4'0  43,250.00  0
 364  6.25   0'0   0'1s  14900   875'0s   -4'0  43,750.00  0
 541  6.25   0'0   0'1s  15000   885'0s   -4'0  44,250.00  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