Commodity Option:
AllOpen Only
Future: March 2019 (@CT9H)   Futures Price: 79.60s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  1,980,000.00   0.19   39.60s  4000   0.01s    500.00  100
 0  880,500.00   0.18   17.61s  6200   0.01s   -0.01  500.00  1
 0  781,000.00   0.18   15.62s  6400   0.02s   -0.01  1,000.00  555
 0  731,000.00   0.17   14.62s  6500   0.02s   -0.02  1,000.00  1,614
 0  681,500.00   0.18   13.63s  6600   0.03s   -0.01  1,500.00  222
 0  632,000.00   0.17   12.64s  6700   0.04s   -0.02  2,000.00  60
 0  582,500.00   0.17   11.65s  6800   0.05s   -0.02  2,500.00  502
 0  534,000.00   0.18   10.68s  6900   0.08s   -0.01  4,000.00  189
 0  485,500.00   0.17   9.71s  7000   0.11s   -0.02  5,500.00  3,095
 0  438,000.00   0.17   8.76s  7100   0.16s   -0.02  8,000.00  1,293
 552  392,000.00   0.18   7.84s  7200   0.24s   -0.01  12,000.00  2,979
 0  347,000.00   0.17   6.94s  7300   0.34s   -0.02  17,000.00  618
 36  304,500.00   0.17   6.09s  7400   0.49s   -0.02  24,500.00  2,047
 1,106  264,500.00   0.17   5.29s  7500   0.69s   -0.02  34,500.00  3,332
 14  227,000.00   0.15   4.54s  7600   0.94s   -0.04  47,000.00  3,171
 949  193,500.00   0.15   3.87s  7700   1.27s   -0.04  63,500.00  2,841
 1,024  163,000.00   0.14   3.26s  7800   1.66s   -0.05  83,000.00  2,115
 974  136,500.00   0.13   2.73s  7900   2.13s   -0.06  106,500.00  2,892
 2,788  113,500.00   0.11   2.27s  8000   2.67s   -0.08  133,500.00  2,114
 1,722  94,500.00   0.11   1.89s  8100   3.29s   -0.08  164,500.00  560
 3,083  78,000.00   0.10   1.56s  8200   3.96s   -0.09  198,000.00  630
 1,577  64,500.00   0.09   1.29s  8300   4.69s   -0.10  234,500.00  347
 2,567  53,000.00   0.07   1.06s  8400   5.46s   -0.12  273,000.00  542
 6,069  44,000.00   0.07   0.88s  8500   6.28s   -0.12  314,000.00  207
 1,005  36,500.00   0.06   0.73s  8600   7.13s   -0.13  356,500.00  154
 671  30,500.00   0.05   0.61s  8700   8.01s   -0.14  400,500.00  105
 1,492  25,500.00   0.04   0.51s  8800   8.91s   -0.15  445,500.00  616
 221  21,000.00   0.03   0.42s  8900   9.82s   -0.16  491,000.00  425
 3,212  18,000.00   0.03   0.36s  9000   10.76s   -0.16  538,000.00  2,060
 88  15,000.00   0.02   0.30s  9100   11.70s   -0.17  585,000.00  70
 3,143  13,000.00   0.02   0.26s  9200   12.66s   -0.17  633,000.00  704
 468  11,000.00   0.01   0.22s  9300   13.62s   -0.18  681,000.00  325
 242  9,500.00   0.01   0.19s  9400   14.59s   -0.18  729,500.00  0
 999  8,000.00     0.16s  9500   15.56s   -0.19  778,000.00  5
 238  7,000.00     0.14s  9600   16.54s   -0.19  827,000.00  0
 313  6,000.00     0.12s  9700   17.52s   -0.19  876,000.00  0
 62  5,500.00     0.11s  9800   18.51s   -0.19  925,500.00  1
 60  5,000.00   0.01   0.10s  9900   19.50s   -0.18  975,000.00  0
 645  4,500.00   0.01   0.09s  10000   20.49s   -0.18  1,024,500.00  0
 30  4,000.00     0.08s  10100   21.48s   -0.19  1,074,000.00  0
 76  3,500.00     0.07s  10200   22.47s   -0.19  1,123,500.00  0
 35  3,000.00     0.06s  10300   23.46s   -0.19  1,173,000.00  0
 301  2,500.00   -0.01   0.05s  10400   24.45s   -0.20  1,222,500.00  0
 138  2,500.00     0.05s  10500   25.45s   -0.19  1,272,500.00  0
 21  2,000.00   -0.01   0.04s  10600   26.44s   -0.20  1,322,000.00  0
 106  2,000.00     0.04s  10700   27.44s   -0.19  1,372,000.00  0
 35  2,000.00     0.04s  10800   28.44s   -0.19  1,422,000.00  0
 2  1,500.00   -0.01   0.03s  10900   29.43s   -0.20  1,471,500.00  0
 805  1,500.00     0.03s  11000   30.43s   -0.19  1,521,500.00  5
 15  1,500.00     0.03s  11100   31.43s   -0.19  1,571,500.00  0
 7  1,000.00   -0.01   0.02s  11200   32.42s   -0.20  1,621,000.00  0
 15  1,000.00     0.02s  11400   34.42s   -0.19  1,721,000.00  0
 24  1,000.00     0.02s  11500   35.42s   -0.19  1,771,000.00  0
 52  500.00   -0.01   0.01s  12000   40.41s   -0.20  2,020,500.00  0
 51  500.00     0.01s  12500   45.41s   -0.19  2,270,500.00  0
 6  500.00     0.01s  13000   50.41s   -0.19  2,520,500.00  0
 5  500.00     0.01s  13500   55.40s   -0.20  2,770,000.00  0
 127  500.00     0.01s  14000   60.40s   -0.20  3,020,000.00  0
 18  500.00     0.01s  14500   65.40s   -0.19  3,270,000.00  0
 43  500.00     0.01s  15000   70.40s   -0.19  3,520,000.00  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