Commodity Option:
AllOpen Only
Future: December 2018 (@C8Z)   Futures Price: 3670  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 3  8,568.75   1'5   171'3s  2000   0'1s   0'0  6.25  0
 0  7,568.75   1'5   151'3s  2200   0'1s   0'0  6.25  20
 1  6,568.75   1'4   131'3s  2400   0'1s   0'0  6.25  100
 1  6,068.75   1'4   121'3s  2500   0'1s   0'0  6.25  14
 3  5,568.75   1'4   111'3s  2600   0'1s   0'0  6.25  250
 0  5,068.75   1'4   101'3s  2700   0'1s   0'0  6.25  209
 50  4,568.75   1'4   91'3s  2800   0'1s   0'0  6.25  3,397
 0  4,318.75   1'4   86'3s  2850   0'1s   0'0  6.25  4
 5  4,068.75   1'4   81'3s  2900   0'1s   0'0  6.25  303
 0  3,818.75   1'4   76'3s  2950   0'1s   0'0  6.25  23
 121  3,568.75   1'4   71'3s  3000   0'1s   0'0  6.25  14,498
 0  3,318.75   1'4   66'3s  3050   0'1s   0'0  6.25  300
 2  3,068.75   1'4   61'3s  3100   0'1s   0'0  6.25  16,777
 0  2,818.75   1'4   56'3s  3150   0'1s   0'0  6.25  403
 324  2,568.75   1'4   51'3s  3200   0'1s   0'0  6.25  12,323
 20  2,318.75   1'4   46'3s  3250   0'1s   0'0  6.25  1,642
 1,045  1,912.50   -3'1   38'2s  3300   0'1s   0'0  6.25  9,709
 24  1,818.75   1'4   36'3s  3350   0'1s   0'0  6.25  4,799
 1,048  1,325.00   -4'7   26'4s  3400   0'1s   0'0  6.25  21,749
 972  1,125.00   -3'7   22'4s  3450   0'1s   0'0  6.25  8,324
 15,446  887.50   -3'5   17'6s  3500   0'2s   0'1  12.50  38,180
 2,320  606.25   -4'3   12'1s  3550   0'3s   0'1  18.75  9,252
 15,847  387.50   -4'0   7'6s  3600   1'0s   0'4  50.00  37,077
 17,556  212.50   -3'2   4'2s  3650   2'5s   1'3  131.25  16,045
 38,727  112.50   -2'0   2'2s  3700   5'3s   2'3  268.75  27,529
 15,839  62.50   -1'0   1'2s  3750   9'3s   3'3  468.75  4,822
 37,016  31.25   -0'5   0'5s  3800   13'6s   3'6  687.50  18,579
 14,779  25.00   -0'2   0'4s  3850   14'4s   -1'6  725.00  127
 37,170  12.50   -0'2   0'2s  3900   23'4s   4'2  1,175.00  13,330
 9,477  12.50   -0'1   0'2s  3950   28'0s   3'7  1,400.00  277
 75,458  12.50   0'0   0'2s  4000   33'0s   4'0  1,650.00  14,864
 2,635  6.25   0'0   0'1s  4050   38'4s   4'5  1,925.00  11
 13,796  6.25   0'0   0'1s  4100   42'5s   3'6  2,131.25  8,181
 2,683  6.25   0'0   0'1s  4150   43'7s   -1'4  2,193.75  96
 42,565  6.25   0'0   0'1s  4200   53'0s   4'1  2,650.00  4,862
 624  6.25   0'0   0'1s  4250   53'7s   -1'4  2,693.75  12
 20,281  6.25   0'0   0'1s  4300   58'7s   -1'4  2,943.75  2,647
 472  6.25   0'0   0'1s  4350   63'7s   -1'4  3,193.75  41
 20,738  6.25   0'0   0'1s  4400   68'7s   -1'4  3,443.75  742
 893  6.25   0'0   0'1s  4450   73'7s   -1'4  3,693.75  16
 42,224  6.25   0'0   0'1s  4500   78'7s   -1'4  3,943.75  511
 1,367  6.25   0'0   0'1s  4550   83'7s   -1'4  4,193.75  5
 13,452  6.25   0'0   0'1s  4600   88'7s   -1'4  4,443.75  343
 7,887  6.25   0'0   0'1s  4700   98'7s   -1'4  4,943.75  243
 22,304  6.25   0'0   0'1s  4800   108'7s   -1'4  5,443.75  30
 8,164  6.25   0'0   0'1s  4900   118'7s   -1'4  5,943.75  19
 24,554  6.25   0'0   0'1s  5000   128'7s   -1'4  6,443.75  54
 4,708  6.25   0'0   0'1s  5100   138'7s   -1'4  6,943.75  1
 6,305  6.25   0'0   0'1s  5200   148'7s   -1'3  7,443.75  4
 3,006  6.25   0'0   0'1s  5300   158'7s   -1'3  7,943.75  150
 2,444  6.25   0'0   0'1s  5400   168'7s   -1'3  8,443.75  2
 5,052  6.25   0'0   0'1s  5500   178'7s   -1'3  8,943.75  7
 1,100  6.25   0'0   0'1s  5600   188'6s   -1'4  9,437.50  0
 1,242  6.25   0'0   0'1s  5700   198'6s   -1'4  9,937.50  0
 10,013  6.25   0'0   0'1s  5800   208'6s   -1'4  10,437.50  0
 486  6.25   0'0   0'1s  5900   218'6s   -1'4  10,937.50  0
 11,425  6.25   0'0   0'1s  6000   228'6s   -1'4  11,437.50  8
 657  6.25   0'0   0'1s  6100   238'6s   -1'4  11,937.50  0
 789  6.25   0'0   0'1s  6200   248'6s   -1'4  12,437.50  0
 1,084  6.25   0'0   0'1s  6300   258'6s   -1'4  12,937.50  0
 903  6.25   0'0   0'1s  6400   268'6s   -1'4  13,437.50  5
 688  6.25   0'0   0'1s  8000   428'6s   -1'4  21,437.50  1


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Prices based on delayed futures quotes For current bid contact New Vision Co-op Brewster office
Powered By DTN