Tuesday, September 25, 2018  
 
Commodity Option:
AllOpen Only
Future: December 2018 (@C8Z)   Futures Price: 3592  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 5  8,025.00   3'2   160'4s  2000   0'1s   0'0  6.25  0
 0  7,025.00   3'2   140'4s  2200   0'1s   0'0  6.25  20
 0  6,025.00   3'2   120'4s  2400   0'1s   0'0  6.25  100
 1  5,525.00   3'2   110'4s  2500   0'1s   0'0  6.25  14
 70  5,025.00   3'2   100'4s  2600   0'1s   0'0  6.25  250
 0  4,525.00   3'2   90'4s  2700   0'1s   0'0  6.25  209
 50  4,025.00   3'2   80'4s  2800   0'1s   0'0  6.25  3,497
 0  3,775.00   3'2   75'4s  2850   0'1s   0'0  6.25  4
 6  3,525.00   3'2   70'4s  2900   0'1s   0'0  6.25  303
 0  3,275.00   3'2   65'4s  2950   0'1s   0'0  6.25  23
 121  3,025.00   3'2   60'4s  3000   0'1s   0'0  6.25  14,553
 0  2,781.25   3'3   55'5s  3050   0'1s   0'0  6.25  300
 4  2,531.25   3'2   50'5s  3100   0'2s   0'0  12.50  16,902
 0  2,293.75   3'3   45'7s  3150   0'3s   0'0  18.75  301
 2,180  2,050.00   3'2   41'0s  3200   0'5s   0'0  31.25  11,470
 20  1,818.75   3'2   36'3s  3250   1'0s   0'0  50.00  1,933
 1,054  1,593.75   3'1   31'7s  3300   1'3s   0'0  68.75  12,686
 25  1,368.75   2'7   27'3s  3350   2'2s   0'2  112.50  5,103
 1,374  1,168.75   2'6   23'3s  3400   3'1s   0'2  156.25  27,155
 1,286  981.25   2'4   19'5s  3450   4'2s   -0'6  212.50  6,769
 16,578  787.50   -0'6   15'6s  3500   6'4s   0'3  325.00  36,555
 3,188  693.75   2'1   13'7s  3550   9'4s   1'1  475.00  3,315
 23,580  575.00   1'7   11'4s  3600   11'3s   0'3  568.75  38,199
 14,267  425.00   -1'0   8'4s  3650   14'0s   -1'5  700.00  1,831
 40,452  362.50   -0'5   7'2s  3700   17'3s   -1'6  868.75  35,572
 5,057  306.25   -0'2   6'1s  3750   20'7s   -2'0  1,043.75  80
 42,268  250.00   -0'1   5'0s  3800   24'5s   -2'2  1,231.25  23,403
 4,268  187.50   -0'3   3'6s  3850   28'5s   -2'3  1,431.25  52
 38,999  150.00   -0'3   3'0s  3900   32'6s   -2'5  1,637.50  15,390
 2,027  118.75   -0'2   2'3s  3950   37'0s   -2'7  1,850.00  23
 61,967  100.00   -0'1   2'0s  4000   41'4s   -3'0  2,075.00  14,634
 836  75.00   -0'2   1'4s  4050   46'1s   -3'0  2,306.25  6
 17,461  75.00   0'1   1'4s  4100   51'6s   1'0  2,587.50  8,527
 678  62.50   0'2   1'2s  4150   55'4s   -3'1  2,775.00  0
 46,820  50.00   0'1   1'0s  4200   60'3s   -3'1  3,018.75  4,849
 217  37.50   0'0   0'6s  4250   65'1s   -3'2  3,256.25  6
 21,375  31.25   0'0   0'5s  4300   70'0s   -3'2  3,500.00  2,665
 517  25.00   0'0   0'4s  4350   74'7s   -3'2  3,743.75  5
 21,322  18.75   -0'1   0'3s  4400   79'6s   -3'2  3,987.50  1,667
 593  18.75   0'0   0'3s  4450   84'6s   -3'2  4,237.50  11
 42,688  18.75   0'1   0'3s  4500   89'5s   -3'2  4,481.25  737
 1,267  12.50   0'0   0'2s  4550   94'5s   -3'2  4,731.25  5
 14,029  12.50   0'0   0'2s  4600   99'4s   -3'3  4,975.00  510
 8,088  6.25   -0'1   0'1s  4700   109'4s   -3'2  5,475.00  246
 22,332  6.25   0'0   0'1s  4800   119'4s   -3'2  5,975.00  457
 8,168  6.25   0'0   0'1s  4900   129'4s   -3'2  6,475.00  39
 24,052  6.25   0'0   0'1s  5000   139'4s   -3'2  6,975.00  359
 4,743  6.25   0'0   0'1s  5100   149'4s   -3'2  7,475.00  1
 6,310  6.25   0'0   0'1s  5200   159'4s   -3'2  7,975.00  8
 3,009  6.25   0'0   0'1s  5300   169'4s   -3'2  8,475.00  250
 2,397  6.25   0'0   0'1s  5400   179'4s   -3'2  8,975.00  2
 5,052  6.25   0'0   0'1s  5500   189'4s   -3'2  9,475.00  107
 1,100  6.25   0'0   0'1s  5600   199'4s   -3'2  9,975.00  0
 1,242  6.25   0'0   0'1s  5700   209'4s   -3'2  10,475.00  0
 10,016  6.25   0'0   0'1s  5800   219'4s   -3'2  10,975.00  0
 486  6.25   0'0   0'1s  5900   229'4s   -3'2  11,475.00  0
 11,442  6.25   0'0   0'1s  6000   239'4s   -3'2  11,975.00  8
 683  6.25   0'0   0'1s  6100   249'4s   -3'2  12,475.00  0
 850  6.25   0'0   0'1s  6200   259'4s   -3'2  12,975.00  0
 1,105  6.25   0'0   0'1s  6300   269'4s   -3'2  13,475.00  0
 1,298  6.25   0'0   0'1s  6400   279'4s   -3'2  13,975.00  5
 688  6.25   0'0   0'1s  8000   439'4s   -3'2  21,975.00  2


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN