Weather |  Quotes |  Options |  Market News |  Livestock |  Grain |  Portfolio |  AgBizDir.com 
     
  Home  
  LUBE OIL  
  PROPANE  
  PEOPLE  
  CURRENT OPENINGS  
  REFINED FUELS  

Commodity Option:
AllOpen Only
Future: September 2018 (@C8U)   Futures Price: 3544s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 339  8,762.50   4'0   175'2s  1800   0'1s   0'0  6.25  0
 0  5,262.50   4'0   105'2s  2500   0'1s   0'0  6.25  226
 0  4,762.50   4'0   95'2s  2600   0'1s   0'0  6.25  220
 0  4,262.50   4'0   85'2s  2700   0'1s   0'0  6.25  10
 0  4,012.50   4'0   80'2s  2750   0'1s   0'0  6.25  166
 0  3,762.50   4'0   75'2s  2800   0'1s   0'0  6.25  809
 0  3,512.50   4'0   70'2s  2850   0'1s   0'0  6.25  104
 0  3,268.75   4'0   65'3s  2900   0'1s   0'0  6.25  400
 0  3,018.75   4'0   60'3s  2950   0'1s   0'0  6.25  227
 506  2,768.75   4'0   55'3s  3000   0'1s   0'0  6.25  921
 0  2,518.75   4'0   50'3s  3050   0'2s   0'1  12.50  711
 0  2,275.00   4'0   45'4s  3100   0'2s   0'0  12.50  2,021
 0  2,031.25   4'0   40'5s  3150   0'3s   -0'1  18.75  972
 11  1,787.50   3'6   35'6s  3200   0'5s   -0'1  31.25  3,640
 19  1,550.00   3'5   31'0s  3250   0'7s   -0'2  43.75  2,925
 242  1,325.00   3'4   26'4s  3300   1'2s   -0'4  62.50  7,584
 273  1,112.50   3'2   22'2s  3350   2'0s   -0'6  100.00  8,721
 3,781  912.50   2'6   18'2s  3400   3'0s   -1'2  150.00  20,339
 2,914  743.75   2'3   14'7s  3450   4'5s   -1'5  231.25  5,252
 10,712  600.00   2'0   12'0s  3500   6'6s   -2'0  337.50  19,233
 4,766  487.50   1'6   9'6s  3550   9'4s   -2'2  475.00  3,444
 32,712  393.75   1'4   7'7s  3600   12'5s   -2'4  631.25  22,911
 6,419  312.50   1'1   6'2s  3650   16'0s   -2'7  800.00  6,661
 21,885  250.00   0'7   5'0s  3700   19'6s   -3'0  987.50  16,553
 8,586  206.25   0'7   4'1s  3750   23'6s   -3'2  1,187.50  3,069
 24,940  168.75   0'6   3'3s  3800   28'0s   -3'3  1,400.00  19,009
 5,568  137.50   0'4   2'6s  3850   32'4s   -3'4  1,625.00  2,749
 27,819  118.75   0'4   2'3s  3900   37'0s   -3'5  1,850.00  19,546
 7,649  100.00   0'3   2'0s  3950   41'6s   -3'4  2,087.50  1,531
 37,406  87.50   0'3   1'6s  4000   46'3s   -3'6  2,318.75  14,436
 3,268  75.00   0'2   1'4s  4050   51'2s   -3'5  2,562.50  514
 25,120  68.75   0'2   1'3s  4100   56'0s   -3'6  2,800.00  11,418
 4,087  62.50   0'2   1'2s  4150   60'7s   -3'6  3,043.75  318
 22,883  56.25   0'2   1'1s  4200   65'6s   -3'6  3,287.50  1,478
 9,562  50.00   0'2   1'0s  4250   70'5s   -3'6  3,531.25  483
 15,716  43.75   0'1   0'7s  4300   75'4s   -3'7  3,775.00  1,023
 3,890  43.75   0'2   0'7s  4350   80'4s   -3'6  4,025.00  2
 10,032  37.50   0'1   0'6s  4400   85'3s   -3'7  4,268.75  194
 1,300  31.25   0'1   0'5s  4450   90'2s   -4'0  4,512.50  3
 34,460  31.25   0'1   0'5s  4500   95'2s   -3'7  4,762.50  452
 1,600  31.25   0'1   0'5s  4550   100'2s   -3'7  5,012.50  26
 10,548  25.00   0'0   0'4s  4600   105'1s   -4'0  5,256.25  13
 914  25.00   0'1   0'4s  4650   110'1s   -3'7  5,506.25  31
 11,772  25.00   0'1   0'4s  4700   115'0s   -4'0  5,750.00  1,529
 880  18.75   0'0   0'3s  4750   120'0s   -4'0  6,000.00  46
 11,191  18.75   0'1   0'3s  4800   125'0s   -3'7  6,250.00  17
 849  18.75   0'1   0'3s  4850   130'0s   -3'7  6,500.00  16
 4,980  18.75   0'1   0'3s  4900   134'7s   -4'0  6,743.75  10
 553  12.50   0'0   0'2s  4950   139'7s   -4'0  6,993.75  10
 24,441  12.50   0'0   0'2s  5000   144'7s   -4'0  7,243.75  725
 1,148  12.50   0'0   0'2s  5050   149'7s   -4'0  7,493.75  0
 2,957  12.50   0'1   0'2s  5100   154'7s   -3'7  7,743.75  12
 346  12.50   0'1   0'2s  5150   159'6s   -4'0  7,987.50  0
 2,140  6.25   0'0   0'1s  5200   164'6s   -4'0  8,237.50  0
 1,052  6.25   0'0   0'1s  5300   174'6s   -4'0  8,737.50  1
 2,991  6.25   0'0   0'1s  5400   184'6s   -4'0  9,237.50  0
 7,505  6.25   0'0   0'1s  5500   194'6s   -4'0  9,737.50  3
 279  6.25   0'0   0'1s  5600   204'6s   -4'0  10,237.50  1
 668  6.25   0'0   0'1s  5700   214'6s   -4'0  10,737.50  0
 872  6.25   0'0   0'1s  5800   224'6s   -4'0  11,237.50  0
 607  6.25   0'0   0'1s  5900   234'6s   -4'0  11,737.50  0
 1,701  6.25   0'0   0'1s  6000   244'6s   -4'0  12,237.50  0
 1,797  6.25   0'0   0'1s  6100   254'6s   -4'0  12,737.50  0
 1,076  6.25   0'0   0'1s  6200   264'6s   -4'0  13,237.50  0
 1,490  6.25   0'0   0'1s  6300   274'6s   -4'0  13,737.50  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