Commodity Option:
AllOpen Only
Future: March 2022 (@C2H)   Futures Price: 6262  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  18,356.25   7'0   367'1s  2600   0'1s   0'0  6.25  2
 0  17,856.25   7'0   357'1s  2700   0'1s   0'0  6.25  23
 0  17,356.25   7'0   347'1s  2800   0'1s   0'0  6.25  67
 0  16,856.25   7'0   337'1s  2900   0'1s   0'0  6.25  39
 0  16,356.25   7'0   327'1s  3000   0'1s   0'0  6.25  88
 0  15,856.25   7'0   317'1s  3100   0'1s   0'0  6.25  517
 0  15,356.25   7'0   307'1s  3200   0'1s   0'0  6.25  399
 0  14,856.25   7'0   297'1s  3300   0'1s   0'0  6.25  72
 0  14,356.25   7'0   287'1s  3400   0'1s   0'0  6.25  275
 0  13,856.25   7'0   277'1s  3500   0'1s   0'0  6.25  634
 0  13,356.25   7'0   267'1s  3600   0'1s   0'0  6.25  461
 11  12,856.25   7'0   257'1s  3700   0'1s   0'0  6.25  817
 7  12,356.25   7'0   247'1s  3800   0'1s   0'0  6.25  1,556
 80  11,856.25   7'0   237'1s  3900   0'1s   0'0  6.25  1,292
 1,063  11,356.25   7'0   227'1s  4000   0'1s   0'0  6.25  3,362
 116  10,856.25   7'0   217'1s  4100   0'1s   0'0  6.25  2,414
 167  10,356.25   7'0   207'1s  4200   0'1s   0'0  6.25  4,899
 0  10,106.25   7'0   202'1s  4250   0'1s   0'0  6.25  508
 225  9,856.25   7'0   197'1s  4300   0'1s   0'0  6.25  2,840
 0  9,606.25   7'0   192'1s  4350   0'1s   0'0  6.25  226
 108  9,356.25   7'0   187'1s  4400   0'1s   0'0  6.25  2,092
 0  9,106.25   7'0   182'1s  4450   0'1s   0'0  6.25  140
 1,269  8,856.25   7'0   177'1s  4500   0'1s   0'0  6.25  5,776
 0  8,606.25   7'0   172'1s  4550   0'1s   0'0  6.25  187
 64  8,356.25   7'0   167'1s  4600   0'1s   0'0  6.25  4,165
 0  8,106.25   7'0   162'1s  4650   0'1s   0'0  6.25  315
 519  7,856.25   7'0   157'1s  4700   0'1s   0'0  6.25  2,867
 0  7,606.25   7'0   152'1s  4750   0'1s   0'0  6.25  124
 656  7,356.25   7'0   147'1s  4800   0'1s   0'0  6.25  4,864
 0  7,106.25   7'0   142'1s  4850   0'1s   0'0  6.25  126
 313  6,856.25   7'0   137'1s  4900   0'1s   0'0  6.25  3,388
 1  6,606.25   7'0   132'1s  4950   0'1s   0'0  6.25  115
 1,557  6,356.25   6'7   127'1s  5000   0'1s   -0'1  6.25  10,662
 1  6,112.50   7'0   122'2s  5050   0'2s   0'0  12.50  763
 1,430  5,862.50   7'0   117'2s  5100   0'2s   0'0  12.50  4,332
 4  5,612.50   7'0   112'2s  5150   0'2s   0'0  12.50  516
 1,784  5,362.50   7'0   107'2s  5200   0'2s   0'0  12.50  4,989
 18  5,112.50   7'0   102'2s  5250   0'2s   0'0  12.50  1,435
 3,597  4,862.50   6'7   97'2s  5300   0'2s   -0'1  12.50  7,204
 10  4,618.75   7'0   92'3s  5350   0'3s   0'0  18.75  396
 3,130  4,368.75   7'0   87'3s  5400   0'3s   0'0  18.75  6,574
 515  4,118.75   6'7   82'3s  5450   0'3s   -0'1  18.75  1,747
 5,747  3,850.00   -0'3   77'0s  5500   0'4s   0'1  25.00  12,975
 304  3,625.00   6'6   72'4s  5550   0'4s   -0'2  25.00  2,033
 5,993  3,381.25   6'6   67'5s  5600   0'5s   -0'2  31.25  6,149
 350  3,137.50   6'5   62'6s  5650   0'6s   -0'3  37.50  2,939
 7,494  2,893.75   6'3   57'7s  5700   0'7s   0'0  43.75  7,364
 684  2,656.25   6'2   53'1s  5750   1'1s   0'0  56.25  5,204
 11,189  2,350.00   -1'4   47'0s  5800   1'4s   -0'7  75.00  10,909
 1,035  2,193.75   5'6   43'7s  5850   2'1s   0'2  106.25  3,471
 11,102  1,868.75   -2'1   37'3s  5900   2'4s   -1'4  125.00  11,535
 1,087  1,768.75   5'1   35'3s  5950   3'3s   -1'7  168.75  4,090
 19,631  1,500.00   -1'3   30'0s  6000   4'4s   0'1  225.00  10,949
 1,936  1,381.25   4'1   27'5s  6050   5'5s   -2'7  281.25  1,759
 5,912  1,212.50   3'6   24'2s  6100   7'3s   0'1  368.75  5,570
 2,746  1,056.25   3'3   21'1s  6150   9'1s   -3'5  456.25  2,444
 11,211  887.50   -0'5   17'6s  6200   12'4s   1'1  625.00  3,276
 2,950  762.50   -0'5   15'2s  6250   15'1s   1'2  756.25  496
 12,844  643.75   -0'5   12'7s  6300   16'4s   -4'5  825.00  1,251
 2,487  562.50   -0'3   11'2s  6350   19'5s   -4'6  981.25  266
 9,207  437.50   -1'0   8'6s  6400   22'6s   -5'1  1,137.50  180
 2,832  418.75   1'6   8'3s  6450   26'3s   -5'2  1,318.75  61
 22,636  318.75   -0'6   6'3s  6500   30'1s   -5'4  1,506.25  2,679
 6,649  268.75   -0'4   5'3s  6550   33'7s   -5'6  1,693.75  17
 6,006  231.25   -0'2   4'5s  6600   37'7s   -6'0  1,893.75  40
 3,014  206.25   0'7   4'1s  6650   42'1s   -6'1  2,106.25  46
 5,636  162.50   -0'1   3'2s  6700   46'3s   -6'3  2,318.75  227
 1,677  137.50   -0'1   2'6s  6750   51'4s   0'5  2,575.00  21
 3,544  125.00   0'4   2'4s  6800   55'3s   -6'5  2,768.75  37
 655  106.25   0'4   2'1s  6850   60'1s   -6'4  3,006.25  4
 3,069  87.50   -0'1   1'6s  6900   64'7s   -6'5  3,243.75  18
 372  75.00   0'2   1'4s  6950   69'4s   -6'6  3,475.00  6
 7,760  56.25   -0'1   1'1s  7000   74'2s   -6'7  3,712.50  32
 1,167  62.50   0'2   1'2s  7050   79'2s   -6'6  3,962.50  2
 1,170  56.25   0'2   1'1s  7100   84'1s   -6'6  4,206.25  8
 649  50.00   0'1   1'0s  7150   89'0s   -6'7  4,450.00  2
 3,349  43.75   0'1   0'7s  7200   93'7s   -6'7  4,693.75  9
 193  37.50   0'1   0'6s  7250   98'6s   -6'7  4,937.50  1
 607  31.25   0'0   0'5s  7300   103'5s   -7'0  5,181.25  21
 436  31.25   0'0   0'5s  7350   108'5s   -7'0  5,431.25  1
 1,656  31.25   0'1   0'5s  7400   113'5s   -6'7  5,681.25  0
 170  31.25   0'1   0'5s  7450   118'5s   -6'7  5,931.25  0
 6,355  31.25   0'1   0'5s  7500   123'5s   -6'7  6,181.25  51
 1  25.00   0'0   0'4s  7550   128'4s   -7'0  6,425.00  0
 1,159  25.00   0'0   0'4s  7600   133'4s   -7'0  6,675.00  6
 214  25.00   0'1   0'4s  7650   138'4s   -6'7  6,925.00  0
 284  18.75   0'0   0'3s  7700   143'3s   -7'0  7,168.75  30
 1,290  12.50   -0'1   0'2s  7800   153'2s   -7'1  7,662.50  17
 400  12.50   0'0   0'2s  7900   163'2s   -7'0  8,162.50  11
 2,935  12.50   0'0   0'2s  8000   173'2s   -7'0  8,662.50  76
 1,133  12.50   0'0   0'2s  8100   183'2s   -7'0  9,162.50  10
 401  12.50   0'0   0'2s  8200   193'2s   -7'0  9,662.50  1
 331  6.25   -0'1   0'1s  8300   203'1s   -7'1  10,156.25  1
 259  6.25   -0'1   0'1s  8400   213'1s   -7'1  10,656.25  0
 1,283  6.25   0'0   0'1s  8500   223'1s   -7'0  11,156.25  0
 280  6.25   0'0   0'1s  8600   233'1s   -7'0  11,656.25  2
 267  6.25   0'0   0'1s  8700   243'1s   -7'0  12,156.25  2
 510  6.25   0'0   0'1s  8800   253'1s   -7'0  12,656.25  1
 80  6.25   0'0   0'1s  8900   263'1s   -7'0  13,156.25  0
 1,652  6.25   0'0   0'1s  9000   273'1s   -7'0  13,656.25  0
 35  6.25   0'0   0'1s  9100   283'1s   -7'0  14,156.25  0
 158  6.25   0'0   0'1s  9200   293'1s   -7'0  14,656.25  0
 202  6.25   0'0   0'1s  9300   303'1s   -7'0  15,156.25  0
 499  6.25   0'0   0'1s  9400   313'1s   -7'0  15,656.25  0
 209  6.25   0'0   0'1s  9500   323'1s   -7'0  16,156.25  0
 198  6.25   0'0   0'1s  9600   333'1s   -7'0  16,656.25  0
 304  6.25   0'0   0'1s  9700   343'1s   -7'0  17,156.25  0
 170  6.25   0'0   0'1s  9800   353'1s   -7'0  17,656.25  1
 91  6.25   0'0   0'1s  9900   363'1s   -7'0  18,156.25  0
 1,042  6.25   0'0   0'1s  10000   373'1s   -7'0  18,656.25  2
 49  6.25   0'0   0'1s  10100   383'1s   -7'0  19,156.25  0
 257  6.25   0'0   0'1s  10200   393'1s   -7'0  19,656.25  1
 16  6.25   0'0   0'1s  10300   403'1s   -7'0  20,156.25  0
 72  6.25   0'0   0'1s  10400   413'1s   -7'0  20,656.25  0
 9  6.25   0'0   0'1s  10500   423'1s   -7'0  21,156.25  0
 17  6.25   0'0   0'1s  10800   453'1s   -7'0  22,656.25  0
 66  6.25   0'0   0'1s  11000   473'1s   -7'0  23,656.25  0
 748  6.25   0'0   0'1s  11300   503'1s   -7'0  25,156.25  0
 10  6.25   0'0   0'1s  11800   553'1s   -7'0  27,656.25  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