Commodity Option:
AllOpen Only
Future: December 2020 (@W0Z)   Futures Price: 5784  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  13,906.25   28'4   278'1s  3000   0'1s   0'0  6.25  1,284
 0  12,906.25   28'4   258'1s  3200   0'1s   0'0  6.25  384
 0  12,406.25   28'4   248'1s  3300   0'1s   0'0  6.25  21
 0  11,906.25   28'4   238'1s  3400   0'1s   0'0  6.25  309
 0  11,406.25   28'4   228'1s  3500   0'1s   0'0  6.25  194
 0  10,906.25   28'4   218'1s  3600   0'1s   0'0  6.25  4,094
 0  10,406.25   28'4   208'1s  3700   0'1s   0'0  6.25  417
 0  9,906.25   28'4   198'1s  3800   0'1s   0'0  6.25  1,761
 0  9,406.25   28'4   188'1s  3900   0'1s   0'0  6.25  655
 0  8,906.25   28'4   178'1s  4000   0'1s   0'0  6.25  525
 0  8,656.25   28'4   173'1s  4050   0'1s   0'0  6.25  1
 0  8,406.25   28'4   168'1s  4100   0'1s   0'0  6.25  1,113
 0  8,156.25   28'4   163'1s  4150   0'1s   0'0  6.25  31
 0  7,906.25   28'4   158'1s  4200   0'1s   0'0  6.25  499
 0  7,406.25   28'4   148'1s  4300   0'1s   0'0  6.25  390
 0  7,156.25   28'4   143'1s  4350   0'1s   0'0  6.25  2
 20  6,906.25   28'4   138'1s  4400   0'1s   0'0  6.25  1,546
 0  6,656.25   28'4   133'1s  4450   0'1s   0'0  6.25  28
 531  6,406.25   28'4   128'1s  4500   0'1s   0'0  6.25  1,898
 0  6,156.25   28'3   123'1s  4550   0'1s   -0'1  6.25  51
 1  5,906.25   28'2   118'1s  4600   0'1s   -0'2  6.25  1,623
 0  5,662.50   28'3   113'2s  4650   0'2s   -0'1  12.50  78
 210  5,412.50   28'2   108'2s  4700   0'2s   -0'2  12.50  3,262
 0  5,168.75   28'2   103'3s  4750   0'3s   -0'2  18.75  84
 194  4,918.75   28'1   98'3s  4800   0'4s   -0'3  25.00  3,791
 0  4,675.00   28'0   93'4s  4850   0'4s   -0'4  25.00  176
 1,081  4,431.25   27'7   88'5s  4900   0'5s   -0'5  31.25  3,739
 0  4,193.75   27'6   83'7s  4950   0'7s   -0'6  43.75  251
 1,632  3,950.00   27'3   79'0s  5000   0'7s   -0'1  43.75  12,620
 0  3,712.50   26'7   74'2s  5050   1'2s   -1'5  62.50  614
 921  3,475.00   26'3   69'4s  5100   1'5s   -2'0  81.25  3,620
 2  3,243.75   25'5   64'7s  5150   1'7s   -2'7  93.75  889
 1,147  3,018.75   24'7   60'3s  5200   2'3s   -3'5  118.75  4,122
 58  2,800.00   24'0   56'0s  5250   3'0s   -4'4  150.00  1,497
 3,094  2,581.25   22'7   51'5s  5300   3'5s   -5'5  181.25  4,853
 340  2,375.00   21'7   47'4s  5350   4'4s   -6'5  225.00  664
 3,750  2,175.00   20'6   43'4s  5400   4'7s   -0'5  243.75  4,868
 771  1,987.50   19'5   39'6s  5450   6'1s   -0'5  306.25  1,804
 4,611  1,812.50   18'4   36'2s  5500   7'5s   -0'5  381.25  4,652
 879  1,643.75   17'3   32'7s  5550   9'1s   -0'6  456.25  585
 7,162  1,512.50   0'4   30'2s  5600   11'6s   -12'2  587.50  3,643
 1,294  1,418.75   1'5   28'3s  5650   13'6s   -13'5  687.50  393
 2,381  1,200.00   0'0   24'0s  5700   16'0s   -14'6  800.00  1,593
 375  1,150.00   1'4   23'0s  5750   18'4s   -15'7  925.00  60
 6,677  1,000.00   0'6   20'0s  5800   19'4s   -1'6  975.00  669
 310  856.25   10'3   17'1s  5850   24'1s   -18'1  1,206.25  11
 5,059  668.75   -1'7   13'3s  5900   25'6s   -1'4  1,287.50  758
 276  681.25   8'5   13'5s  5950   29'0s   -1'5  1,450.00  29
 15,775  650.00   1'0   13'0s  6000   34'0s   -20'7  1,700.00  148
 779  606.25   1'4   12'1s  6050   37'5s   -21'5  1,881.25  0
 948  512.50   0'6   10'2s  6100   41'4s   -22'2  2,075.00  1
 599  418.75   5'4   8'3s  6150   45'3s   -23'0  2,268.75  0
 7,596  368.75   4'7   7'3s  6200   49'3s   -23'5  2,468.75  30
 517  331.25   4'3   6'5s  6250   53'5s   -24'1  2,681.25  0
 3,523  331.25   0'6   6'5s  6300   57'7s   -24'4  2,893.75  10
 811  262.50   3'4   5'2s  6350   62'2s   -25'0  3,112.50  0
 2,781  231.25   3'1   4'5s  6400   66'5s   -25'3  3,331.25  10
 219  206.25   2'6   4'1s  6450   71'1s   -25'6  3,556.25  0
 3,231  187.50   2'4   3'6s  6500   75'5s   -26'1  3,781.25  1
 126  162.50   2'1   3'2s  6550   80'2s   -26'3  4,012.50  0
 1,707  150.00   2'0   3'0s  6600   84'7s   -26'5  4,243.75  0
 103  131.25   1'6   2'5s  6650   89'5s   -26'6  4,481.25  0
 379  118.75   1'4   2'3s  6700   94'3s   -27'0  4,718.75  0
 5  106.25   1'3   2'1s  6750   99'1s   -27'1  4,956.25  0
 1,472  100.00   0'1   2'0s  6800   103'7s   -27'3  5,193.75  0
 23  87.50   1'1   1'6s  6850   108'6s   -27'3  5,437.50  0
 545  81.25   0'1   1'5s  6900   113'4s   -27'5  5,675.00  0
 73  68.75   0'7   1'3s  6950   118'3s   -27'5  5,918.75  0
 3,092  62.50   0'6   1'2s  7000   123'2s   -27'6  6,162.50  486
 25  56.25   0'5   1'1s  7050   128'1s   -27'7  6,406.25  1
 297  43.75   -0'1   0'7s  7100   133'0s   -27'7  6,650.00  0
 233  43.75   0'4   0'7s  7200   142'7s   -28'0  7,143.75  0
 373  37.50   0'3   0'6s  7300   152'6s   -28'1  7,637.50  0
 231  31.25   0'3   0'5s  7400   162'5s   -28'1  8,131.25  1
 374  31.25   0'3   0'5s  7500   172'4s   -28'2  8,625.00  10
 257  25.00   0'2   0'4s  7600   182'4s   -28'2  9,125.00  0
 185  25.00   0'2   0'4s  7700   192'3s   -28'2  9,618.75  0
 212  18.75   0'2   0'3s  7800   202'3s   -28'2  10,118.75  0
 91  18.75   0'2   0'3s  7900   212'3s   -28'2  10,618.75  0
 734  18.75   0'2   0'3s  8000   222'2s   -28'3  11,112.50  0
 147  12.50   0'1   0'2s  8100   232'2s   -28'3  11,612.50  0
 187  12.50   0'1   0'2s  8200   242'2s   -28'3  12,112.50  0
 140  12.50   0'1   0'2s  8300   252'2s   -28'3  12,612.50  0
 8  12.50   0'1   0'2s  8400   262'2s   -28'3  13,112.50  0
 562  12.50   0'1   0'2s  8500   272'1s   -28'4  13,606.25  0
 131  12.50   0'1   0'2s  8600   282'1s   -28'4  14,106.25  0
 32  6.25   0'0   0'1s  8700   292'1s   -28'4  14,606.25  0
 79  6.25   0'0   0'1s  8800   302'1s   -28'4  15,106.25  0
 31  6.25   0'0   0'1s  9000   322'1s   -28'4  16,106.25  0
 188  6.25   0'0   0'1s  9500   372'1s   -28'4  18,606.25  0
 183  6.25   0'0   0'1s  10000   422'1s   -28'4  21,106.25  0
 368  6.25   0'0   0'1s  10500   472'1s   -28'4  23,606.25  0
 50  6.25   0'0   0'1s  11000   522'1s   -28'4  26,106.25  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