Commodity Option:
AllOpen Only
Future: December 2018 (@CT8Z)   Futures Price: 77.90s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  1,396,000.00   -0.13   27.92s  5000   0.01s    500.00  30
 0  1,096,000.00   -0.13   21.92s  5600   0.01s    500.00  11
 0  1,046,000.00   -0.13   20.92s  5700   0.01s    500.00  1
 0  996,000.00   -0.13   19.92s  5800   0.01s    500.00  1
 6  896,000.00   -0.13   17.92s  6000   0.01s    500.00  4,561
 0  846,000.00   -0.13   16.92s  6100   0.01s    500.00  582
 0  796,000.00   -0.13   15.92s  6200   0.01s    500.00  820
 0  746,000.00   -0.13   14.92s  6300   0.01s    500.00  712
 40  696,000.00   -0.13   13.92s  6400   0.01s    500.00  2,147
 0  646,000.00   -0.13   12.92s  6500   0.01s    500.00  5,076
 0  596,000.00   -0.13   11.92s  6600   0.01s    500.00  247
 0  546,000.00   -0.13   10.92s  6700   0.01s    500.00  491
 47  496,500.00   -0.13   9.93s  6800   0.01s    500.00  745
 7  446,500.00   -0.13   8.93s  6900   0.01s    500.00  785
 575  397,000.00   -0.13   7.94s  7000   0.02s    1,000.00  4,996
 661  347,500.00   -0.14   6.95s  7100   0.03s   -0.01  1,500.00  1,387
 2,650  299,000.00   -0.14   5.98s  7200   0.06s   -0.01  3,000.00  4,358
 238  251,500.00   -0.14   5.03s  7300   0.11s   -0.01  5,500.00  1,525
 1,163  206,000.00   -0.15   4.12s  7400   0.20s   -0.02  10,000.00  1,079
 3,426  163,000.00   -0.16   3.26s  7500   0.34s   -0.03  17,000.00  5,384
 1,141  124,500.00   -0.17   2.49s  7600   0.57s   -0.04  28,500.00  2,003
 819  91,500.00   -0.17   1.83s  7700   0.91s   -0.04  45,500.00  2,510
 2,752  65,000.00   -0.15   1.30s  7800   1.38s   -0.02  69,000.00  3,147
 2,038  45,000.00   -0.13   0.90s  7900   1.98s    99,000.00  1,868
 5,127  30,500.00   -0.11   0.61s  8000   2.69s   0.02  134,500.00  4,092
 1,623  20,500.00   -0.09   0.41s  8100   3.49s   0.04  174,500.00  1,593
 2,941  14,000.00   -0.07   0.28s  8200   4.36s   0.06  218,000.00  3,500
 2,684  9,500.00   -0.05   0.19s  8300   5.27s   0.08  263,500.00  3,408
 2,213  7,000.00   -0.03   0.14s  8400   6.22s   0.10  311,000.00  3,102
 4,647  5,000.00   -0.03   0.10s  8500   7.18s   0.10  359,000.00  4,102
 1,833  4,000.00   -0.02   0.08s  8600   8.16s   0.11  408,000.00  1,553
 2,005  3,000.00   -0.01   0.06s  8700   9.14s   0.12  457,000.00  1,557
 3,470  2,500.00   -0.01   0.05s  8800   10.13s   0.12  506,500.00  2,206
 870  2,000.00   -0.01   0.04s  8900   11.12s   0.12  556,000.00  658
 8,014  1,500.00   -0.01   0.03s  9000   12.11s   0.12  605,500.00  6,307
 1,259  1,500.00     0.03s  9100   13.11s   0.13  655,500.00  985
 1,673  1,000.00   -0.01   0.02s  9200   14.10s   0.12  705,000.00  1,104
 1,582  1,000.00     0.02s  9300   15.10s   0.13  755,000.00  320
 539  1,000.00     0.02s  9400   16.10s   0.13  805,000.00  311
 4,449  500.00   -0.01   0.01s  9500   17.09s   0.12  854,500.00  68
 831  500.00   -0.01   0.01s  9600   18.09s   0.12  904,500.00  1
 725  500.00   -0.01   0.01s  9700   19.09s   0.12  954,500.00  0
 1,673  500.00     0.01s  9800   20.09s   0.13  1,004,500.00  0
 905  500.00     0.01s  9900   21.09s   0.13  1,054,500.00  0
 8,635  500.00     0.01s  10000   22.09s   0.13  1,104,500.00  265
 518  500.00     0.01s  10100   23.09s   0.13  1,154,500.00  0
 223  500.00     0.01s  10200   24.09s   0.13  1,204,500.00  0
 247  500.00     0.01s  10300   25.09s   0.13  1,254,500.00  3
 165  500.00     0.01s  10400   26.08s   0.12  1,304,000.00  0
 4,537  500.00     0.01s  10500   27.08s   0.12  1,354,000.00  0
 190  500.00     0.01s  10600   28.08s   0.12  1,404,000.00  0
 322  500.00     0.01s  10700   29.08s   0.12  1,454,000.00  0
 104  500.00     0.01s  10800   30.08s   0.12  1,504,000.00  0
 296  500.00     0.01s  10900   31.08s   0.12  1,554,000.00  0
 1,746  500.00     0.01s  11000   32.08s   0.12  1,604,000.00  0
 26  500.00     0.01s  11100   33.08s   0.13  1,654,000.00  0
 16  500.00     0.01s  11200   34.08s   0.13  1,704,000.00  0
 15  500.00     0.01s  11300   35.08s   0.13  1,754,000.00  0
 23  500.00     0.01s  11400   36.08s   0.13  1,804,000.00  0
 989  500.00     0.01s  11500   37.08s   0.13  1,854,000.00  10
 1,944  500.00     0.01s  12000   42.08s   0.13  2,104,000.00  10
 1,420  500.00     0.01s  12300   45.08s   0.13  2,254,000.00  5
 1,015  500.00     0.01s  12500   47.08s   0.13  2,354,000.00  5
 0  500.00     0.01s  13000   52.08s   0.13  2,604,000.00  5
 17  500.00     0.01s  13500   57.08s   0.13  2,854,000.00  0
 665  500.00     0.01s  14000   62.08s   0.13  3,104,000.00  0
 709  500.00     0.01s  15000   72.08s   0.13  3,604,000.00  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