Tuesday, October 26, 2021  

Commodity Option:
AllOpen Only
Future: December 2021 (@C1Z)   Futures Price: 5344  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  17,906.25   0'0   358'1s  1800   0'1s   0'0  6.25  1
 6  17,406.25   0'0   348'1s  1900   0'1s   0'0  6.25  9
 105  16,906.25   0'0   338'1s  2000   0'1s   0'0  6.25  0
 1  16,406.25   0'0   328'1s  2100   0'1s   0'0  6.25  14
 0  15,906.25   0'0   318'1s  2200   0'1s   0'0  6.25  11
 0  15,406.25   0'0   308'1s  2300   0'1s   0'0  6.25  176
 7  14,906.25   0'0   298'1s  2400   0'1s   0'0  6.25  4
 101  14,406.25   0'0   288'1s  2500   0'1s   0'0  6.25  855
 7  13,906.25   0'0   278'1s  2600   0'1s   0'0  6.25  23
 20  13,406.25   0'0   268'1s  2700   0'1s   0'0  6.25  64
 43  12,906.25   0'0   258'1s  2800   0'1s   0'0  6.25  300
 86  12,406.25   0'0   248'1s  2900   0'1s   0'0  6.25  431
 340  11,906.25   0'0   238'1s  3000   0'1s   0'0  6.25  1,256
 11  11,406.25   0'0   228'1s  3100   0'1s   0'0  6.25  1,063
 260  10,906.25   0'0   218'1s  3200   0'1s   0'0  6.25  2,066
 8,989  10,406.25   0'0   208'1s  3300   0'1s   0'0  6.25  7,669
 910  9,906.25   0'0   198'1s  3400   0'1s   0'0  6.25  12,430
 203  9,406.25   0'0   188'1s  3500   0'1s   0'0  6.25  7,710
 782  8,906.25   0'0   178'1s  3600   0'1s   0'0  6.25  12,958
 1,217  8,406.25   0'0   168'1s  3700   0'1s   0'0  6.25  9,685
 4,468  7,906.25   0'0   158'1s  3800   0'1s   0'0  6.25  9,556
 0  7,656.25   0'0   153'1s  3850   0'1s   0'0  6.25  3
 4,713  7,406.25   0'0   148'1s  3900   0'1s   0'0  6.25  9,217
 1  7,156.25   0'0   143'1s  3950   0'1s   0'0  6.25  401
 14,516  6,718.75   -3'6   134'3s  4000   0'1s   0'0  6.25  21,369
 0  6,656.25   0'0   133'1s  4050   0'1s   0'0  6.25  5
 3,938  6,406.25   0'0   128'1s  4100   0'1s   0'0  6.25  13,131
 17  6,156.25   0'0   123'1s  4150   0'1s   0'0  6.25  602
 9,130  5,906.25   0'0   118'1s  4200   0'1s   0'0  6.25  17,308
 0  5,656.25   0'0   113'1s  4250   0'1s   0'0  6.25  2,059
 3,238  5,406.25   0'0   108'1s  4300   0'1s   0'0  6.25  7,661
 4  5,156.25   0'0   103'1s  4350   0'1s   0'0  6.25  314
 4,588  4,912.50   0'0   98'2s  4400   0'2s   0'0  12.50  14,443
 0  4,662.50   0'0   93'2s  4450   0'2s   0'0  12.50  589
 8,780  4,418.75   0'0   88'3s  4500   0'3s   0'0  18.75  14,543
 4  4,168.75   0'0   83'3s  4550   0'3s   0'0  18.75  606
 7,143  3,925.00   0'0   78'4s  4600   0'4s   0'0  25.00  8,837
 28  3,681.25   0'1   73'5s  4650   0'5s   0'1  31.25  1,470
 5,034  3,375.00   -1'1   67'4s  4700   0'5s   0'0  31.25  8,287
 7  3,187.50   -0'1   63'6s  4750   0'7s   0'1  43.75  1,360
 7,526  2,912.50   -0'6   58'2s  4800   1'0s   0'0  50.00  15,399
 6  2,706.25   0'0   54'1s  4850   1'1s   0'0  56.25  2,352
 4,184  2,475.00   0'0   49'4s  4900   1'4s   0'0  75.00  10,964
 319  2,243.75   0'0   44'7s  4950   2'0s   0'1  100.00  2,678
 25,656  1,812.50   -4'0   36'2s  5000   2'4s   0'1  125.00  32,839
 1,620  1,793.75   -0'1   35'7s  5050   2'7s   -0'1  143.75  2,144
 10,756  1,393.75   -3'7   27'7s  5100   4'4s   0'6  225.00  10,407
 1,271  1,381.25   -0'1   27'5s  5150   5'3s   0'6  268.75  3,680
 11,464  1,062.50   -2'5   21'2s  5200   6'7s   1'0  343.75  20,257
 1,780  900.00   -2'4   18'0s  5250   8'6s   1'2  437.50  2,483
 9,788  750.00   -2'4   15'0s  5300   11'0s   1'4  550.00  11,114
 4,005  631.25   -2'1   12'5s  5350   13'4s   1'6  675.00  2,860
 17,966  500.00   -2'2   10'0s  5400   16'7s   2'5  843.75  16,226
 3,074  450.00   -1'1   9'0s  5450   17'1s   -0'4  856.25  932
 18,542  350.00   -1'3   7'0s  5500   20'3s   -0'3  1,018.75  12,036
 1,805  318.75   -0'4   6'3s  5550   23'7s   -0'3  1,193.75  129
 16,851  237.50   -1'0   4'6s  5600   27'6s   -0'2  1,387.50  9,257
 2,973  231.25   0'0   4'5s  5650   31'5s   -0'4  1,581.25  35
 13,956  200.00   0'1   4'0s  5700   35'7s   -0'3  1,793.75  4,479
 1,853  156.25   -0'3   3'1s  5750   40'1s   -0'3  2,006.25  65
 17,545  106.25   -0'4   2'1s  5800   45'5s   1'0  2,281.25  5,842
 2,071  93.75   -0'3   1'7s  5850   49'1s   -0'3  2,456.25  30
 9,931  100.00   -0'1   2'0s  5900   54'0s   -0'1  2,700.00  2,678
 656  87.50   -0'1   1'6s  5950   58'6s   -0'1  2,937.50  42
 32,711  75.00   0'0   1'4s  6000   63'4s   -0'1  3,175.00  7,532
 836  62.50   -0'1   1'2s  6050   68'2s   -0'1  3,412.50  14
 8,518  50.00   -0'1   1'0s  6100   73'1s   0'0  3,656.25  1,667
 642  50.00   0'0   1'0s  6150   78'0s   0'0  3,900.00  27
 13,066  37.50   -0'1   0'6s  6200   82'7s   0'0  4,143.75  1,958
 2,145  37.50   -0'1   0'6s  6250   87'6s   -0'1  4,387.50  8
 7,146  31.25   -0'1   0'5s  6300   92'5s   -0'1  4,631.25  1,608
 254  31.25   0'0   0'5s  6350   97'5s   0'0  4,881.25  5
 6,776  25.00   -0'1   0'4s  6400   102'5s   0'0  5,131.25  367
 465  31.25   0'1   0'5s  6450   107'5s   0'1  5,381.25  1
 23,392  31.25   0'1   0'5s  6500   112'5s   0'1  5,631.25  420
 276  25.00   0'0   0'4s  6550   117'4s   0'0  5,875.00  0
 7,737  25.00   0'0   0'4s  6600   122'4s   0'0  6,125.00  124
 348  18.75   -0'1   0'3s  6650   127'3s   -0'1  6,368.75  1
 4,554  18.75   0'0   0'3s  6700   132'3s   0'0  6,618.75  15
 145  18.75   0'0   0'3s  6750   137'3s   0'0  6,868.75  0
 12,539  12.50   -0'1   0'2s  6800   142'2s   -0'1  7,112.50  456
 201  12.50   0'0   0'2s  6850   147'2s   0'0  7,362.50  2
 3,672  12.50   0'0   0'2s  6900   152'2s   0'0  7,612.50  90
 32,143  12.50   0'0   0'2s  7000   162'2s   0'0  8,112.50  1,114
 4,562  12.50   0'1   0'2s  7100   172'1s   -0'1  8,606.25  89
 2,811  6.25   0'0   0'1s  7200   182'1s   0'0  9,106.25  119
 3,356  6.25   0'0   0'1s  7300   192'1s   0'0  9,606.25  89
 5,731  6.25   0'0   0'1s  7400   202'1s   0'0  10,106.25  112
 7,429  6.25   0'0   0'1s  7500   212'1s   0'0  10,606.25  62
 2,169  6.25   0'0   0'1s  7600   222'1s   0'0  11,106.25  73
 2,414  6.25   0'0   0'1s  7700   232'1s   0'0  11,606.25  66
 2,608  6.25   0'0   0'1s  7800   242'1s   0'0  12,106.25  77
 1,201  6.25   0'0   0'1s  7900   252'1s   0'0  12,606.25  119
 7,223  6.25   0'0   0'1s  8000   262'1s   0'0  13,106.25  214
 680  6.25   0'0   0'1s  8100   272'1s   0'0  13,606.25  106
 884  6.25   0'0   0'1s  8200   282'1s   0'0  14,106.25  76
 1,617  6.25   0'0   0'1s  8300   292'1s   0'0  14,606.25  32
 1,645  6.25   0'0   0'1s  8400   302'1s   0'0  15,106.25  84
 2,139  6.25   0'0   0'1s  8500   312'1s   0'0  15,606.25  28
 929  6.25   0'0   0'1s  8600   322'1s   0'0  16,106.25  56
 744  6.25   0'0   0'1s  8700   332'1s   0'0  16,606.25  44
 509  6.25   0'0   0'1s  8800   342'1s   0'0  17,106.25  2
 610  6.25   0'0   0'1s  8900   352'1s   0'0  17,606.25  66
 4,819  6.25   0'0   0'1s  9000   362'1s   0'0  18,106.25  60
 404  6.25   0'0   0'1s  9100   372'1s   0'0  18,606.25  0
 895  6.25   0'0   0'1s  9200   382'1s   0'0  19,106.25  6
 259  6.25   0'0   0'1s  9300   392'1s   0'0  19,606.25  0
 392  6.25   0'0   0'1s  9400   402'1s   0'0  20,106.25  0
 241  6.25   0'0   0'1s  9500   412'1s   0'0  20,606.25  4
 455  6.25   0'0   0'1s  9600   422'1s   0'0  21,106.25  0
 323  6.25   0'0   0'1s  9700   432'1s   0'0  21,606.25  6
 234  6.25   0'0   0'1s  9800   442'1s   0'0  22,106.25  0
 747  6.25   0'0   0'1s  9900   452'1s   0'0  22,606.25  0
 5,846  6.25   0'0   0'1s  10000   462'1s   0'0  23,106.25  94
 726  6.25   0'0   0'1s  11000   562'1s   0'0  28,106.25  45
 519  6.25   0'0   0'1s  12000   662'1s   0'0  33,106.25  34
 1,812  6.25   0'0   0'1s  13000   762'1s   0'0  38,106.25  29
 294  6.25   0'0   0'1s  14000   862'1s   0'0  43,106.25  17


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN