Headline News Quotes Options Markets Page Futures Markets Sports Weather
 

Commodity Option:
AllOpen Only
Future: March 2022 (@C2H)   Futures Price: 6102  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  17,531.25   11'0   350'5s  2600   0'1s   0'0  6.25  2
 0  17,031.25   11'0   340'5s  2700   0'1s   0'0  6.25  23
 0  16,531.25   11'0   330'5s  2800   0'1s   0'0  6.25  67
 0  16,031.25   11'0   320'5s  2900   0'1s   0'0  6.25  39
 0  15,531.25   11'0   310'5s  3000   0'1s   0'0  6.25  88
 0  15,031.25   11'0   300'5s  3100   0'1s   0'0  6.25  517
 0  14,531.25   11'0   290'5s  3200   0'1s   0'0  6.25  399
 0  14,031.25   11'0   280'5s  3300   0'1s   0'0  6.25  72
 0  13,531.25   11'0   270'5s  3400   0'1s   0'0  6.25  275
 0  13,031.25   11'0   260'5s  3500   0'1s   0'0  6.25  634
 0  12,531.25   11'0   250'5s  3600   0'1s   0'0  6.25  461
 5  12,031.25   11'0   240'5s  3700   0'1s   0'0  6.25  817
 7  11,531.25   11'0   230'5s  3800   0'1s   0'0  6.25  1,556
 80  11,031.25   11'0   220'5s  3900   0'1s   0'0  6.25  1,292
 380  10,531.25   11'0   210'5s  4000   0'1s   0'0  6.25  3,362
 116  10,031.25   11'0   200'5s  4100   0'1s   0'0  6.25  2,414
 167  9,531.25   11'0   190'5s  4200   0'1s   0'0  6.25  4,898
 0  9,281.25   11'0   185'5s  4250   0'1s   0'0  6.25  508
 225  9,031.25   11'0   180'5s  4300   0'1s   0'0  6.25  2,842
 0  8,781.25   11'0   175'5s  4350   0'1s   0'0  6.25  226
 109  8,531.25   11'0   170'5s  4400   0'1s   0'0  6.25  2,092
 0  8,281.25   11'0   165'5s  4450   0'1s   0'0  6.25  140
 1,268  8,031.25   11'0   160'5s  4500   0'1s   0'0  6.25  5,951
 0  7,781.25   11'0   155'5s  4550   0'1s   0'0  6.25  187
 66  7,531.25   11'0   150'5s  4600   0'1s   0'0  6.25  4,203
 0  7,281.25   11'0   145'5s  4650   0'1s   0'0  6.25  315
 515  7,031.25   10'7   140'5s  4700   0'1s   -0'1  6.25  2,849
 0  6,787.50   11'0   135'6s  4750   0'2s   0'0  12.50  112
 656  6,537.50   11'0   130'6s  4800   0'2s   0'0  12.50  4,451
 0  6,287.50   11'0   125'6s  4850   0'2s   0'0  12.50  51
 324  6,043.75   11'1   120'7s  4900   0'3s   0'1  18.75  3,309
 1  5,793.75   11'1   115'7s  4950   0'3s   0'1  18.75  115
 1,578  5,543.75   11'0   110'7s  5000   0'3s   0'0  18.75  10,480
 1  5,293.75   11'0   105'7s  5050   0'3s   0'0  18.75  763
 1,430  5,043.75   10'7   100'7s  5100   0'3s   -0'1  18.75  4,357
 1  4,800.00   10'7   96'0s  5150   0'4s   -0'1  25.00  488
 1,813  4,550.00   10'7   91'0s  5200   0'4s   -0'1  25.00  5,115
 16  4,306.25   10'7   86'1s  5250   0'5s   -0'1  31.25  1,396
 3,607  4,031.25   -0'5   80'5s  5300   0'6s   -0'1  37.50  7,583
 10  3,818.75   10'7   76'3s  5350   0'7s   -0'1  43.75  449
 3,161  3,575.00   10'6   71'4s  5400   1'0s   -0'2  50.00  7,614
 515  3,331.25   10'5   66'5s  5450   1'0s   -0'1  50.00  1,695
 5,855  3,087.50   10'4   61'6s  5500   1'2s   -0'4  62.50  13,895
 304  2,856.25   10'3   57'1s  5550   1'5s   -0'5  81.25  3,202
 6,116  2,625.00   10'2   52'4s  5600   2'0s   -0'6  100.00  7,174
 348  2,393.75   9'6   47'7s  5650   2'3s   -1'2  118.75  3,140
 8,544  2,187.50   9'5   43'6s  5700   3'2s   -1'3  162.50  7,580
 684  1,925.00   -1'0   38'4s  5750   4'0s   -1'7  200.00  3,615
 13,137  1,737.50   -0'6   34'6s  5800   5'0s   0'0  250.00  10,977
 1,020  1,587.50   7'7   31'6s  5850   6'2s   -3'1  312.50  2,147
 12,847  1,418.75   7'4   28'3s  5900   7'7s   0'0  393.75  8,835
 1,201  1,256.25   6'7   25'1s  5950   9'5s   -4'1  481.25  994
 20,361  1,087.50   -0'4   21'6s  6000   12'0s   0'2  600.00  5,773
 2,047  975.00   5'7   19'4s  6050   14'0s   0'0  700.00  1,232
 5,652  850.00   -0'1   17'0s  6100   16'5s   -5'5  831.25  2,013
 1,978  743.75   4'7   14'7s  6150   19'3s   -6'1  968.75  806
 11,540  637.50   -0'1   12'6s  6200   22'3s   -6'5  1,118.75  1,533
 1,839  550.00   -0'1   11'0s  6250   25'5s   -7'1  1,281.25  113
 10,446  481.25   -0'1   9'5s  6300   29'2s   -7'3  1,462.50  723
 3,371  418.75   3'0   8'3s  6350   32'7s   -8'0  1,643.75  121
 10,359  350.00   -0'1   7'0s  6400   36'5s   -8'3  1,831.25  173
 2,294  306.25   2'2   6'1s  6450   40'5s   -8'6  2,031.25  28
 21,920  262.50   2'0   5'2s  6500   44'6s   -9'0  2,237.50  2,821
 842  225.00   1'5   4'4s  6550   49'0s   -9'3  2,450.00  5
 4,584  187.50   1'3   3'6s  6600   53'2s   -9'5  2,662.50  23
 1,346  162.50   1'1   3'2s  6650   57'6s   -9'7  2,887.50  28
 3,513  143.75   1'0   2'7s  6700   62'3s   -10'0  3,118.75  220
 1,130  131.25   1'1   2'5s  6750   67'1s   -9'7  3,356.25  1
 2,739  112.50   0'7   2'2s  6800   71'6s   -10'1  3,587.50  35
 685  100.00   0'6   2'0s  6850   76'4s   -10'2  3,825.00  1
 1,837  87.50   0'5   1'6s  6900   81'2s   -10'3  4,062.50  15
 240  75.00   0'4   1'4s  6950   86'0s   -10'4  4,300.00  2
 7,240  68.75   0'4   1'3s  7000   90'7s   -10'4  4,543.75  28
 1,070  62.50   0'3   1'2s  7050   95'6s   -10'5  4,787.50  2
 856  56.25   0'3   1'1s  7100   100'5s   -10'5  5,031.25  7
 599  50.00   0'3   1'0s  7150   105'4s   -10'5  5,275.00  2
 3,705  43.75   0'2   0'7s  7200   110'3s   -10'6  5,518.75  9
 193  43.75   0'2   0'7s  7250   115'3s   -10'6  5,768.75  0
 697  37.50   0'1   0'6s  7300   120'2s   -10'7  6,012.50  21
 302  31.25   0'1   0'5s  7350   125'1s   -10'7  6,256.25  0
 2,048  31.25   0'2   0'5s  7400   130'1s   -10'6  6,506.25  0
 5,732  31.25   0'2   0'5s  7500   140'1s   -10'6  7,006.25  51
 2  25.00   0'2   0'4s  7550   145'0s   -10'6  7,250.00  0
 1,156  25.00   0'2   0'4s  7600   150'0s   -10'6  7,500.00  6
 3  25.00   0'2   0'4s  7650   155'0s   -10'6  7,750.00  0
 279  18.75   0'1   0'3s  7700   159'7s   -10'7  7,993.75  30
 909  18.75   0'1   0'3s  7800   169'7s   -10'7  8,493.75  17
 414  18.75   0'1   0'3s  7900   179'7s   -10'7  8,993.75  11
 2,939  12.50   0'0   0'2s  8000   189'6s   -11'0  9,487.50  76
 1,133  12.50   0'0   0'2s  8100   199'6s   -11'0  9,987.50  10
 376  6.25   -0'1   0'1s  8200   209'5s   -11'1  10,481.25  1
 306  6.25   -0'1   0'1s  8300   219'5s   -11'1  10,981.25  1
 259  6.25   0'0   0'1s  8400   229'5s   -11'0  11,481.25  0
 1,345  6.25   0'0   0'1s  8500   239'5s   -11'0  11,981.25  0
 252  6.25   0'0   0'1s  8600   249'5s   -11'0  12,481.25  2
 266  6.25   0'0   0'1s  8700   259'5s   -11'0  12,981.25  2
 510  6.25   0'0   0'1s  8800   269'5s   -11'0  13,481.25  1
 80  6.25   0'0   0'1s  8900   279'5s   -11'0  13,981.25  0
 1,652  6.25   0'0   0'1s  9000   289'5s   -11'0  14,481.25  0
 35  6.25   0'0   0'1s  9100   299'5s   -11'0  14,981.25  0
 158  6.25   0'0   0'1s  9200   309'5s   -11'0  15,481.25  0
 202  6.25   0'0   0'1s  9300   319'5s   -11'0  15,981.25  0
 499  6.25   0'0   0'1s  9400   329'5s   -11'0  16,481.25  0
 209  6.25   0'0   0'1s  9500   339'5s   -11'0  16,981.25  0
 198  6.25   0'0   0'1s  9600   349'5s   -11'0  17,481.25  0
 304  6.25   0'0   0'1s  9700   359'5s   -11'0  17,981.25  0
 170  6.25   0'0   0'1s  9800   369'5s   -11'0  18,481.25  1
 91  6.25   0'0   0'1s  9900   379'5s   -11'0  18,981.25  0
 1,042  6.25   0'0   0'1s  10000   389'5s   -11'0  19,481.25  2
 49  6.25   0'0   0'1s  10100   399'5s   -11'0  19,981.25  0
 257  6.25   0'0   0'1s  10200   409'5s   -11'0  20,481.25  1
 16  6.25   0'0   0'1s  10300   419'5s   -11'0  20,981.25  0
 72  6.25   0'0   0'1s  10400   429'5s   -11'0  21,481.25  0
 9  6.25   0'0   0'1s  10500   439'5s   -11'0  21,981.25  0
 17  6.25   0'0   0'1s  10800   469'5s   -11'0  23,481.25  0
 66  6.25   0'0   0'1s  11000   489'5s   -11'0  24,481.25  0
 748  6.25   0'0   0'1s  11300   519'5s   -11'0  25,981.25  0
 10  6.25   0'0   0'1s  11800   569'5s   -11'0  28,481.25  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