Commodity Option:
AllOpen Only
Future: December 2019 (@CT9Z)   Futures Price: 65.17s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  1,508,000.00   0.16   30.16s  3500   0.01s    500.00  19
 0  1,258,000.00   0.16   25.16s  4000   0.01s    500.00  22
 0  1,008,000.00   0.16   20.16s  4500   0.01s    500.00  844
 0  908,500.00   0.17   18.17s  4700   0.01s    500.00  103
 0  858,500.00   0.17   17.17s  4800   0.01s    500.00  380
 0  808,500.00   0.17   16.17s  4900   0.01s    500.00  86
 0  758,500.00   0.17   15.17s  5000   0.01s    500.00  2,038
 0  708,500.00   0.17   14.17s  5100   0.01s    500.00  620
 0  658,500.00   0.16   13.17s  5200   0.01s   -0.01  500.00  355
 0  608,500.00   0.16   12.17s  5300   0.01s   -0.01  500.00  978
 0  558,500.00   0.16   11.17s  5400   0.01s   -0.01  500.00  1,012
 0  509,000.00   0.16   10.18s  5500   0.02s   -0.01  1,000.00  4,093
 50  459,000.00   0.15   9.18s  5600   0.02s   -0.02  1,000.00  2,032
 84  409,500.00   0.14   8.19s  5700   0.03s   -0.03  1,500.00  2,360
 393  360,000.00   0.13   7.20s  5800   0.04s   -0.04  2,000.00  3,267
 659  311,000.00   0.11   6.22s  5900   0.06s   -0.06  3,000.00  3,733
 2,799  263,000.00   0.08   5.26s  6000   0.10s   -0.09  5,000.00  7,018
 2,215  216,500.00   0.04   4.33s  6100   0.17s   -0.13  8,500.00  2,227
 5,551  172,500.00   -0.02   3.45s  6200   0.29s   -0.19  14,500.00  4,579
 4,518  132,000.00   -0.09   2.64s  6300   0.48s   -0.26  24,000.00  1,880
 3,425  98,000.00   -0.13   1.96s  6400   0.80s   -0.30  40,000.00  1,633
 3,065  70,000.00   -0.16   1.40s  6500   1.24s   -0.33  62,000.00  3,506
 2,278  48,500.00   -0.18   0.97s  6600   1.81s   -0.35  90,500.00  2,599
 3,346  33,000.00   -0.17   0.66s  6700   2.50s   -0.34  125,000.00  1,058
 3,778  23,000.00   -0.15   0.46s  6800   3.30s   -0.32  165,000.00  1,555
 1,294  16,000.00   -0.12   0.32s  6900   4.16s   -0.29  208,000.00  488
 10,488  11,500.00   -0.10   0.23s  7000   5.07s   -0.27  253,500.00  3,006
 1,084  8,500.00   -0.07   0.17s  7100   6.01s   -0.24  300,500.00  1,426
 2,333  6,500.00   -0.06   0.13s  7200   6.97s   -0.23  348,500.00  2,012
 1,222  5,000.00   -0.05   0.10s  7300   7.94s   -0.22  397,000.00  1,362
 2,079  4,000.00   -0.04   0.08s  7400   8.92s   -0.21  446,000.00  2,504
 4,020  3,500.00   -0.02   0.07s  7500   9.91s   -0.19  495,500.00  2,083
 2,269  3,000.00   -0.02   0.06s  7600   10.90s   -0.19  545,000.00  1,019
 1,135  2,500.00   -0.01   0.05s  7700   11.89s   -0.18  594,500.00  501
 1,156  2,000.00   -0.01   0.04s  7800   12.88s   -0.18  644,000.00  535
 609  2,000.00   -0.01   0.04s  7900   13.88s   -0.18  694,000.00  372
 3,944  1,500.00   -0.01   0.03s  8000   14.87s   -0.18  743,500.00  338
 1,035  1,500.00   -0.01   0.03s  8100   15.87s   -0.18  793,500.00  122
 696  1,500.00     0.03s  8200   16.87s   -0.17  843,500.00  1
 411  1,000.00   -0.01   0.02s  8300   17.86s   -0.18  893,000.00  1
 721  1,000.00   -0.01   0.02s  8400   18.86s   -0.18  943,000.00  100
 2,407  1,000.00     0.02s  8500   19.86s   -0.17  993,000.00  0
 236  1,000.00     0.02s  8600   20.86s   -0.17  1,043,000.00  0
 1,074  1,000.00     0.02s  8700   21.86s   -0.17  1,093,000.00  0
 779  1,000.00     0.02s  8800   22.86s   -0.17  1,143,000.00  44
 125  1,000.00     0.02s  8900   23.86s   -0.17  1,193,000.00  0
 3,311  500.00   -0.01   0.01s  9000   24.85s   -0.18  1,242,500.00  0
 6  500.00   -0.01   0.01s  9100   25.85s   -0.18  1,292,500.00  0
 120  500.00     0.01s  9200   26.85s   -0.17  1,342,500.00  0
 7  500.00     0.01s  9300   27.85s   -0.17  1,392,500.00  0
 69  500.00     0.01s  9400   28.85s   -0.17  1,442,500.00  0
 2,371  500.00     0.01s  9500   29.85s   -0.17  1,492,500.00  0
 8  500.00     0.01s  9700   31.85s   -0.17  1,592,500.00  0
 500  500.00     0.01s  9800   32.85s   -0.17  1,642,500.00  0
 362  500.00     0.01s  10000   34.85s   -0.17  1,742,500.00  1
 12  500.00     0.01s  10100   35.85s   -0.17  1,792,500.00  0
 26  500.00     0.01s  10200   36.85s   -0.17  1,842,500.00  0
 22  500.00     0.01s  10300   37.85s   -0.17  1,892,500.00  0
 22  500.00     0.01s  10400   38.85s   -0.17  1,942,500.00  0
 1,003  500.00     0.01s  10500   39.85s   -0.17  1,992,500.00  0
 4  500.00     0.01s  11000   44.85s   -0.17  2,242,500.00  0
 3  500.00     0.01s  11500   49.84s   -0.18  2,492,000.00  0
 30  500.00     0.01s  12500   59.84s   -0.17  2,992,000.00  0
 58  500.00     0.01s  12600   60.84s   -0.17  3,042,000.00  0
 29  500.00     0.01s  13000   64.84s   -0.17  3,242,000.00  0
 30  500.00     0.01s  14000   74.84s   -0.17  3,742,000.00  0


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 

Futures | Classifieds | USDA Reports | Commentary
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN