Commodity Option:
AllOpen Only
Future: December 2018 (@C8Z)   Futures Price: 3446  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 25  7,162.50   -4'6   143'2s  2000   0'1s   0'0  6.25  0
 0  6,162.50   -4'6   123'2s  2200   0'1s   0'0  6.25  20
 0  5,162.50   -4'6   103'2s  2400   0'1s   0'0  6.25  100
 1  4,662.50   -4'6   93'2s  2500   0'1s   0'0  6.25  14
 70  4,162.50   -4'6   83'2s  2600   0'1s   0'0  6.25  250
 0  3,662.50   -4'6   73'2s  2700   0'1s   0'0  6.25  209
 50  3,162.50   -4'6   63'2s  2800   0'1s   0'0  6.25  3,597
 0  2,912.50   -4'6   58'2s  2850   0'1s   0'0  6.25  4
 6  2,668.75   -4'5   53'3s  2900   0'1s   0'0  6.25  301
 0  2,418.75   -4'6   48'3s  2950   0'2s   0'0  12.50  6
 121  2,175.00   -4'5   43'4s  3000   0'3s   0'0  18.75  14,346
 0  1,937.50   -4'4   38'6s  3050   0'4s   0'1  25.00  106
 4  1,700.00   -4'3   34'0s  3100   0'7s   0'3  43.75  17,245
 0  1,468.75   -4'2   29'3s  3150   1'2s   0'4  62.50  224
 2,239  1,250.00   -4'1   25'0s  3200   1'4s   -0'2  75.00  10,956
 20  1,043.75   -3'7   20'7s  3250   2'5s   0'7  131.25  1,607
 1,054  850.00   -3'5   17'0s  3300   3'6s   -0'1  187.50  9,667
 22  687.50   -3'0   13'6s  3350   5'4s   1'5  275.00  3,894
 1,266  543.75   -2'5   10'7s  3400   7'0s   -0'5  350.00  27,633
 653  437.50   0'2   8'6s  3450   10'2s   2'4  512.50  6,060
 15,989  343.75   0'2   6'7s  3500   13'0s   -0'3  650.00  37,726
 2,665  256.25   -1'4   5'1s  3550   16'7s   3'2  843.75  3,131
 16,669  200.00   -1'0   4'0s  3600   20'2s   -0'4  1,012.50  38,886
 8,797  156.25   0'0   3'1s  3650   24'6s   3'7  1,237.50  1,732
 34,070  125.00   0'1   2'4s  3700   28'4s   -0'5  1,425.00  36,103
 5,405  93.75   -0'3   1'7s  3750   33'4s   4'3  1,675.00  69
 41,757  75.00   0'0   1'4s  3800   37'4s   -0'5  1,875.00  25,665
 4,788  62.50   -0'2   1'2s  3850   42'7s   4'4  2,143.75  52
 38,911  50.00   0'0   1'0s  3900   47'5s   4'4  2,381.25  15,431
 1,940  43.75   -0'1   0'7s  3950   52'4s   4'5  2,625.00  3
 63,353  37.50   -0'1   0'6s  4000   57'4s   0'1  2,875.00  15,034
 816  31.25   -0'1   0'5s  4050   62'2s   4'5  3,112.50  1
 18,135  31.25   0'1   0'5s  4100   67'1s   4'5  3,356.25  8,636
 641  25.00   0'0   0'4s  4150   72'0s   4'5  3,600.00  0
 47,436  18.75   0'0   0'3s  4200   77'0s   4'6  3,850.00  5,090
 235  18.75   0'0   0'3s  4250   81'7s   4'5  4,093.75  6
 22,439  12.50   -0'1   0'2s  4300   86'7s   4'5  4,343.75  2,586
 444  12.50   -0'1   0'2s  4350   91'7s   4'5  4,593.75  5
 21,951  12.50   -0'1   0'2s  4400   96'6s   4'5  4,837.50  1,667
 609  6.25   -0'1   0'1s  4450   101'6s   4'5  5,087.50  11
 42,991  6.25   -0'1   0'1s  4500   106'6s   4'6  5,337.50  739
 1,267  6.25   0'0   0'1s  4550   111'6s   4'6  5,587.50  5
 13,632  6.25   0'0   0'1s  4600   116'6s   4'6  5,837.50  510
 8,158  6.25   0'0   0'1s  4700   126'6s   4'6  6,337.50  307
 22,293  6.25   0'0   0'1s  4800   136'6s   4'6  6,837.50  457
 8,163  6.25   0'0   0'1s  4900   146'6s   4'6  7,337.50  39
 24,208  6.25   0'0   0'1s  5000   156'6s   4'6  7,837.50  359
 4,743  6.25   0'0   0'1s  5100   166'6s   4'6  8,337.50  1
 6,310  6.25   0'0   0'1s  5200   176'6s   4'6  8,837.50  8
 3,010  6.25   0'0   0'1s  5300   186'6s   4'6  9,337.50  250
 2,397  6.25   0'0   0'1s  5400   196'6s   4'6  9,837.50  2
 5,052  6.25   0'0   0'1s  5500   206'6s   4'6  10,337.50  107
 1,100  6.25   0'0   0'1s  5600   216'6s   4'6  10,837.50  0
 1,242  6.25   0'0   0'1s  5700   226'6s   4'6  11,337.50  0
 10,016  6.25   0'0   0'1s  5800   236'6s   4'6  11,837.50  0
 486  6.25   0'0   0'1s  5900   246'6s   4'6  12,337.50  0
 11,442  6.25   0'0   0'1s  6000   256'6s   4'6  12,837.50  8
 683  6.25   0'0   0'1s  6100   266'6s   4'6  13,337.50  0
 850  6.25   0'0   0'1s  6200   276'6s   4'6  13,837.50  0
 1,105  6.25   0'0   0'1s  6300   286'6s   4'6  14,337.50  0
 1,298  6.25   0'0   0'1s  6400   296'6s   4'6  14,837.50  5
 688  6.25   0'0   0'1s  8000   456'6s   4'6  22,837.50  2


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