Commodity Option:
AllOpen Only
Future: December 2018 (@W8Z)   Futures Price: 5086s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  10,950.00   1'0   219'0s  2900   0'1s   0'0  6.25  0
 0  10,450.00   1'0   209'0s  3000   0'1s   0'0  6.25  26
 0  9,450.00   1'0   189'0s  3200   0'1s   0'0  6.25  88
 0  7,450.00   1'0   149'0s  3600   0'1s   0'0  6.25  146
 0  6,950.00   1'0   139'0s  3700   0'1s   0'0  6.25  46
 0  6,450.00   1'0   129'0s  3800   0'1s   0'0  6.25  1
 0  5,950.00   1'0   119'0s  3900   0'1s   0'0  6.25  122
 311  5,450.00   1'0   109'0s  4000   0'1s   0'0  6.25  754
 0  5,200.00   1'0   104'0s  4050   0'1s   0'0  6.25  3
 1  4,950.00   1'0   99'0s  4100   0'1s   0'0  6.25  510
 0  4,700.00   1'0   94'0s  4150   0'1s   0'0  6.25  9
 4  4,450.00   1'0   89'0s  4200   0'1s   0'0  6.25  495
 0  4,200.00   1'0   84'0s  4250   0'1s   0'0  6.25  80
 4  3,950.00   1'0   79'0s  4300   0'1s   0'0  6.25  502
 0  3,700.00   1'0   74'0s  4350   0'1s   0'0  6.25  849
 85  3,450.00   1'0   69'0s  4400   0'1s   0'0  6.25  2,841
 2  3,206.25   1'0   64'1s  4450   0'1s   0'0  6.25  614
 347  2,956.25   1'0   59'1s  4500   0'1s   0'0  6.25  2,409
 2  2,706.25   1'0   54'1s  4550   0'1s   -0'1  6.25  577
 78  2,462.50   0'7   49'2s  4600   0'2s   -0'1  12.50  2,324
 1  2,218.75   0'7   44'3s  4650   0'4s   -0'1  25.00  1,384
 136  1,981.25   0'7   39'5s  4700   0'6s   -0'1  37.50  3,041
 3  1,756.25   0'7   35'1s  4750   1'1s   -0'1  56.25  1,117
 354  1,531.25   0'6   30'5s  4800   1'6s   -0'1  87.50  4,977
 47  1,325.00   0'6   26'4s  4850   2'4s   -0'3  125.00  845
 1,404  1,131.25   0'4   22'5s  4900   3'5s   -0'4  181.25  7,825
 158  956.25   0'2   19'1s  4950   5'2s   -0'5  262.50  2,088
 3,637  806.25   0'1   16'1s  5000   7'1s   -0'7  356.25  15,042
 493  675.00   0'1   13'4s  5050   9'4s   -0'7  475.00  1,032
 5,310  562.50   0'0   11'2s  5100   12'2s   -1'0  612.50  6,277
 1,531  468.75   0'0   9'3s  5150   15'3s   -1'0  768.75  992
 10,367  387.50   0'0   7'6s  5200   18'6s   -1'0  937.50  8,316
 4,478  325.00   0'0   6'4s  5250   22'3s   -1'1  1,118.75  860
 9,854  268.75   0'0   5'3s  5300   26'3s   -1'0  1,318.75  4,118
 1,214  225.00   0'0   4'4s  5350   30'3s   -1'1  1,518.75  218
 8,067  187.50   0'0   3'6s  5400   34'5s   -1'1  1,731.25  4,629
 2,972  156.25   0'0   3'1s  5450   39'0s   -1'0  1,950.00  100
 17,993  125.00   -0'1   2'4s  5500   43'4s   -1'0  2,175.00  5,350
 678  106.25   0'0   2'1s  5550   48'1s   -1'0  2,406.25  16
 10,500  87.50   -0'1   1'6s  5600   52'6s   -1'0  2,637.50  4,583
 1,382  75.00   -0'1   1'4s  5650   57'3s   -1'1  2,868.75  31
 3,741  62.50   -0'1   1'2s  5700   62'1s   -1'1  3,106.25  2,179
 1,463  56.25   0'0   1'1s  5750   67'0s   -1'0  3,350.00  500
 7,337  43.75   -0'1   0'7s  5800   71'7s   -1'0  3,593.75  1,752
 318  37.50   -0'1   0'6s  5850   76'6s   -1'0  3,837.50  0
 4,474  37.50   0'0   0'6s  5900   81'5s   -1'0  4,081.25  1,038
 391  31.25   0'0   0'5s  5950   86'4s   -1'0  4,325.00  12
 14,720  25.00   0'0   0'4s  6000   91'4s   -1'0  4,575.00  2,786
 313  25.00   0'0   0'4s  6050   96'3s   -1'0  4,818.75  2
 2,088  25.00   0'0   0'4s  6100   101'3s   -1'0  5,068.75  315
 404  18.75   0'0   0'3s  6150   106'2s   -1'0  5,312.50  0
 3,366  18.75   0'0   0'3s  6200   111'2s   -1'0  5,562.50  23
 365  18.75   0'0   0'3s  6250   116'2s   -1'0  5,812.50  1
 2,244  12.50   0'0   0'2s  6300   121'1s   -1'0  6,056.25  32
 318  12.50   0'0   0'2s  6350   126'1s   -1'0  6,306.25  0
 3,564  12.50   0'0   0'2s  6400   131'1s   -1'0  6,556.25  22
 324  12.50   0'0   0'2s  6450   136'1s   -1'0  6,806.25  0
 7,368  6.25   -0'1   0'1s  6500   141'1s   -1'0  7,056.25  291
 292  6.25   -0'1   0'1s  6550   146'0s   -1'1  7,300.00  0
 811  6.25   -0'1   0'1s  6600   151'0s   -1'1  7,550.00  2
 320  6.25   -0'1   0'1s  6650   156'0s   -1'1  7,800.00  0
 2,529  6.25   -0'1   0'1s  6700   161'0s   -1'1  8,050.00  1
 192  6.25   -0'1   0'1s  6750   166'0s   -1'1  8,300.00  1
 1,635  6.25   -0'1   0'1s  6800   171'0s   -1'0  8,550.00  4
 836  6.25   0'0   0'1s  6900   181'0s   -1'0  9,050.00  0
 5,087  6.25   0'0   0'1s  7000   191'0s   -1'0  9,550.00  176
 434  6.25   0'0   0'1s  7100   201'0s   -1'0  10,050.00  0
 1,445  6.25   0'0   0'1s  7200   211'0s   -1'0  10,550.00  0
 1,175  6.25   0'0   0'1s  7300   221'0s   -1'0  11,050.00  1
 318  6.25   0'0   0'1s  7400   231'0s   -1'0  11,550.00  0
 2,070  6.25   0'0   0'1s  7500   241'0s   -1'0  12,050.00  25
 130  6.25   0'0   0'1s  7600   251'0s   -1'0  12,550.00  0
 245  6.25   0'0   0'1s  7700   261'0s   -1'0  13,050.00  0
 728  6.25   0'0   0'1s  7800   271'0s   -1'0  13,550.00  0
 165  6.25   0'0   0'1s  7900   281'0s   -1'0  14,050.00  0
 1,623  6.25   0'0   0'1s  8000   291'0s   -1'0  14,550.00  0
 609  6.25   0'0   0'1s  8100   301'0s   -1'0  15,050.00  0
 343  6.25   0'0   0'1s  8200   311'0s   -1'0  15,550.00  0
 535  6.25   0'0   0'1s  8300   321'0s   -1'0  16,050.00  0
 512  6.25   0'0   0'1s  8400   331'0s   -1'0  16,550.00  0
 253  6.25   0'0   0'1s  8500   341'0s   -1'0  17,050.00  0
 256  6.25   0'0   0'1s  8600   351'0s   -1'0  17,550.00  1
 272  6.25   0'0   0'1s  8700   361'0s   -1'0  18,050.00  0
 42  6.25   0'0   0'1s  8800   371'0s   -1'0  18,550.00  0
 49  6.25   0'0   0'1s  8900   381'0s   -1'0  19,050.00  0
 831  6.25   0'0   0'1s  9000   391'0s   -1'0  19,550.00  0
 451  6.25   0'0   0'1s  10000   491'0s   -1'0  24,550.00  0
 75  6.25   0'0   0'1s  12000   691'0s   -1'0  34,550.00  0


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
An investment in futures and options on futures contracts is speculative, involves a high degree of risk and is suitable only for persons who can assume the risk of loss in excess of their margin deposits. You should carefully consider whether futures trading is appropriate for you in light of your investment experience, trading objectives, financial resources, and other relevant circumstances. PAST PERFORMANCE IS NOT NECESSARILY INDICATIVE OF FUTURE RESULTS.
Powered By DTN