Home |  Cash Bids |  Discount Schedule |  Distillers |  Weather |  Futures Markets |  Quotes |  Portfolio |  Markets Page |  Charts |  Options 

Commodity Option:
AllOpen Only
Future: March 2021 (@C1H)   Futures Price: 5264  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  17,081.25   11'0   341'5s  1700   0'1s   0'0  6.25  0
 1  16,081.25   11'0   321'5s  1900   0'1s   0'0  6.25  62
 160  15,581.25   11'0   311'5s  2000   0'1s   0'0  6.25  0
 0  14,581.25   11'0   291'5s  2200   0'1s   0'0  6.25  284
 0  13,581.25   11'0   271'5s  2400   0'1s   0'0  6.25  1
 0  13,081.25   11'0   261'5s  2500   0'1s   0'0  6.25  257
 0  12,581.25   11'0   251'5s  2600   0'1s   0'0  6.25  478
 0  12,081.25   11'0   241'5s  2700   0'1s   0'0  6.25  451
 0  11,581.25   11'0   231'5s  2800   0'1s   0'0  6.25  1,268
 4  11,081.25   11'0   221'5s  2900   0'1s   0'0  6.25  1,044
 16  10,581.25   11'0   211'5s  3000   0'1s   0'0  6.25  4,698
 39  10,081.25   11'0   201'5s  3100   0'1s   0'0  6.25  2,838
 0  9,831.25   11'0   196'5s  3150   0'1s   0'0  6.25  101
 166  9,581.25   11'0   191'5s  3200   0'1s   0'0  6.25  5,933
 8  9,331.25   11'0   186'5s  3250   0'1s   0'0  6.25  176
 339  9,081.25   11'0   181'5s  3300   0'1s   0'0  6.25  4,620
 1  8,831.25   11'0   176'5s  3350   0'1s   0'0  6.25  153
 1,498  8,581.25   11'0   171'5s  3400   0'1s   0'0  6.25  8,785
 0  8,331.25   11'0   166'5s  3450   0'1s   0'0  6.25  72
 2,153  8,900.00   16'3   178'0s  3500   0'1s   0'0  6.25  9,530
 1  7,831.25   11'0   156'5s  3550   0'1s   0'0  6.25  368
 2,480  8,318.75   14'6   166'3s  3600   0'1s   0'0  6.25  9,405
 8  7,331.25   11'0   146'5s  3650   0'1s   0'0  6.25  1,099
 6,637  7,081.25   11'0   141'5s  3700   0'1s   0'0  6.25  12,269
 0  6,831.25   10'7   136'5s  3750   0'1s   -0'1  6.25  936
 9,371  7,300.00   14'3   146'0s  3800   0'1s   -0'1  6.25  17,161
 34  6,331.25   10'7   126'5s  3850   0'1s   -0'1  6.25  694
 4,158  6,831.25   15'0   136'5s  3900   0'1s   0'0  6.25  10,998
 16  5,831.25   10'6   116'5s  3950   0'1s   0'0  6.25  4,626
 11,786  6,262.50   13'5   125'2s  4000   0'1s   0'0  6.25  12,798
 204  5,331.25   10'5   106'5s  4050   0'1s   0'0  6.25  2,708
 8,375  5,950.00   17'2   119'0s  4100   0'2s   0'0  12.50  7,098
 692  4,837.50   10'5   96'6s  4150   0'2s   -0'3  12.50  2,290
 16,004  5,268.75   13'4   105'3s  4200   0'3s   -0'3  18.75  10,175
 3,040  4,350.00   10'5   87'0s  4250   0'3s   -0'1  18.75  4,770
 11,087  4,868.75   15'2   97'3s  4300   0'3s   -0'2  18.75  6,929
 1,716  3,862.50   10'4   77'2s  4350   0'4s   -0'2  25.00  2,513
 7,823  4,375.00   15'1   87'4s  4400   0'5s   -0'2  31.25  4,975
 1,306  3,381.25   10'2   67'5s  4450   0'5s   -0'4  31.25  3,123
 16,225  3,787.50   12'7   75'6s  4500   0'6s   -0'5  37.50  8,420
 1,316  3,400.00   9'7   68'0s  4550   1'0s   -0'5  50.00  1,589
 9,319  3,318.75   12'7   66'3s  4600   1'0s   -1'0  50.00  6,494
 3,010  2,450.00   8'7   49'0s  4650   2'1s   -0'3  106.25  4,550
 7,751  2,937.50   14'1   58'6s  4700   1'6s   -1'3  87.50  8,767
 1,272  2,375.00   7'0   47'4s  4750   2'3s   -1'5  118.75  3,827
 7,042  2,500.00   13'5   50'0s  4800   2'7s   -2'0  143.75  8,501
 2,548  2,218.75   11'6   44'3s  4850   3'6s   -2'3  187.50  3,786
 7,604  2,043.75   11'6   40'7s  4900   4'4s   -3'1  225.00  11,360
 3,775  1,881.25   12'0   37'5s  4950   6'0s   -3'1  300.00  5,417
 28,224  1,625.00   9'7   32'4s  5000   6'7s   -4'2  343.75  18,631
 1,524  1,462.50   9'5   29'2s  5050   9'0s   -4'1  450.00  5,960
 6,997  1,275.00   8'4   25'4s  5100   11'0s   -4'4  550.00  8,244
 6,113  1,081.25   7'1   21'5s  5150   12'4s   -5'4  625.00  5,183
 10,777  981.25   7'1   19'5s  5200   15'0s   -6'0  750.00  3,753
 6,982  893.75   7'1   17'7s  5250   16'0s   -8'2  800.00  2,926
 11,089  787.50   6'5   15'6s  5300   19'6s   -7'7  987.50  4,193
 5,347  668.75   5'4   13'3s  5350   21'7s   -9'4  1,093.75  544
 7,064  612.50   5'4   12'2s  5400   25'0s   -10'2  1,250.00  534
 1,089  512.50   4'3   10'2s  5450   39'3s   -9'6  1,968.75  162
 16,529  462.50   4'2   9'2s  5500   43'4s   -10'0  2,175.00  319
 747  418.75   4'1   8'3s  5550   47'6s   -10'1  2,387.50  78
 11,454  343.75   3'1   6'7s  5600   52'2s   -10'1  2,612.50  197
 2,126  331.25   3'3   6'5s  5650   56'6s   -10'3  2,837.50  79
 3,187  231.25   1'7   4'5s  5700   61'2s   -10'4  3,062.50  112
 1,362  218.75   2'0   4'3s  5750   65'7s   -10'5  3,293.75  7
 4,980  200.00   1'7   4'0s  5800   70'5s   -10'5  3,531.25  24
 795  156.25   1'2   3'1s  5850   75'3s   -10'6  3,768.75  13
 1,168  143.75   1'1   2'7s  5900   79'7s   -0'3  3,993.75  8
 733  75.00   0'2   1'4s  5950   85'0s   -10'6  4,250.00  30
 4,530  112.50   1'0   2'2s  6000   89'6s   -10'7  4,487.50  10
 546  56.25   0'1   1'1s  6050   94'5s   -10'7  4,731.25  23
 572  100.00   0'7   2'0s  6100   99'5s   -10'6  4,981.25  13
 206  50.00   0'1   1'0s  6150   104'4s   -10'7  5,225.00  0
 412  75.00   0'5   1'4s  6200   109'3s   -10'7  5,468.75  0
 148  68.75   0'5   1'3s  6250   114'2s   -10'7  5,712.50  0
 1,096  62.50   0'4   1'2s  6300   119'2s   -10'7  5,962.50  230
 423  56.25   0'3   1'1s  6350   124'2s   -10'6  6,212.50  0
 634  31.25   0'1   0'5s  6400   129'1s   -10'7  6,456.25  1
 52  43.75   0'3   0'7s  6450   134'0s   -11'0  6,700.00  0
 5,884  43.75   0'3   0'7s  6500   139'0s   -10'7  6,950.00  0
 206  25.00   0'1   0'4s  6550   144'0s   -10'7  7,200.00  0
 395  37.50   0'2   0'6s  6600   149'0s   -10'6  7,450.00  0
 162  31.25   0'1   0'5s  6650   154'0s   -10'6  7,700.00  0
 253  18.75   0'1   0'3s  6700   158'7s   -10'7  7,943.75  0
 275  18.75   0'2   0'3s  6800   168'7s   -10'6  8,443.75  33
 231  18.75   0'2   0'3s  6900   178'7s   -10'6  8,943.75  50
 45  12.50   0'1   0'2s  7000   188'6s   -10'7  9,437.50  61
 11  12.50   0'1   0'2s  7100   198'6s   -10'7  9,937.50  0
 15  12.50   0'1   0'2s  7200   208'6s   -10'7  10,437.50  25
 20  12.50   0'1   0'2s  7300   218'6s   -10'7  10,937.50  0
 104  12.50   0'1   0'2s  7400   228'5s   -11'0  11,431.25  0
 10  6.25   0'0   0'1s  7500   238'5s   -11'0  11,931.25  0
 10  6.25   0'0   0'1s  7800   268'5s   -11'0  13,431.25  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