Commodity Option:
AllOpen Only
Future: August 2018 (@S8Q)   Futures Price: 8400s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  10,981.25   10'1   219'5s  6200   0'1s   0'0  6.25  1,139
 0  8,981.25   10'0   179'5s  6600   0'1s   0'0  6.25  50
 0  8,481.25   10'0   169'5s  6700   0'1s   0'0  6.25  25
 0  7,981.25   10'0   159'5s  6800   0'1s   0'0  6.25  92
 0  7,481.25   10'0   149'5s  6900   0'1s   0'0  6.25  98
 120  6,981.25   10'0   139'5s  7000   0'1s   0'0  6.25  337
 80  6,481.25   10'0   129'5s  7100   0'1s   0'0  6.25  307
 1  5,981.25   10'0   119'5s  7200   0'1s   0'0  6.25  388
 0  5,481.25   9'7   109'5s  7300   0'1s   -0'1  6.25  480
 0  4,981.25   9'6   99'5s  7400   0'1s   -0'2  6.25  578
 0  4,487.50   9'6   89'6s  7500   0'2s   -0'2  12.50  712
 0  3,993.75   9'5   79'7s  7600   0'3s   -0'3  18.75  1,383
 52  3,500.00   9'3   70'0s  7700   0'4s   -0'5  25.00  768
 111  3,012.50   9'0   60'2s  7800   0'6s   -1'0  37.50  2,086
 74  2,543.75   8'5   50'7s  7900   1'3s   -1'3  68.75  1,194
 90  2,081.25   7'7   41'5s  8000   2'1s   -2'2  106.25  6,274
 128  1,650.00   6'7   33'0s  8100   3'4s   -3'1  175.00  1,589
 706  1,268.75   6'0   25'3s  8200   5'7s   -4'0  293.75  2,852
 2,497  931.25   4'4   18'5s  8300   9'1s   -5'4  456.25  2,788
 2,904  656.25   3'2   13'1s  8400   13'5s   -6'6  681.25  2,777
 1,336  450.00   2'2   9'0s  8500   19'4s   -7'5  975.00  3,773
 2,299  300.00   1'3   6'0s  8600   26'4s   -8'5  1,325.00  1,901
 1,912  206.25   0'7   4'1s  8700   34'5s   -9'1  1,731.25  4,419
 3,040  143.75   0'4   2'7s  8800   43'3s   -9'4  2,168.75  2,082
 2,858  100.00   0'2   2'0s  8900   52'4s   -9'6  2,625.00  971
 7,107  75.00   0'1   1'4s  9000   62'0s   -9'7  3,100.00  2,757
 2,306  56.25   0'0   1'1s  9100   71'5s   -10'0  3,581.25  1,641
 4,022  43.75   0'0   0'7s  9200   81'3s   -10'0  4,068.75  1,550
 3,365  31.25   -0'1   0'5s  9300   91'1s   -10'1  4,556.25  1,270
 3,745  25.00   -0'1   0'4s  9400   101'0s   -10'1  5,050.00  2,366
 8,323  18.75   -0'1   0'3s  9500   110'7s   -10'1  5,543.75  1,386
 3,406  18.75   -0'1   0'3s  9600   120'7s   -10'1  6,043.75  2,577
 2,756  12.50   -0'1   0'2s  9700   130'6s   -10'1  6,537.50  2,061
 4,528  12.50   0'0   0'2s  9800   140'6s   -10'0  7,037.50  3,023
 3,508  12.50   0'0   0'2s  9900   150'6s   -10'0  7,537.50  2,037
 13,014  12.50   0'0   0'2s  10000   160'6s   -10'0  8,037.50  3,692
 1,660  12.50   0'0   0'2s  10100   170'6s   -9'7  8,537.50  1,041
 2,613  6.25   -0'1   0'1s  10200   180'5s   -10'0  9,031.25  1,937
 1,583  6.25   0'0   0'1s  10300   190'5s   -10'0  9,531.25  1,012
 2,787  6.25   0'0   0'1s  10400   200'5s   -9'7  10,031.25  1,399
 6,362  6.25   0'0   0'1s  10500   210'5s   -9'7  10,531.25  240
 3,360  6.25   0'0   0'1s  10600   220'5s   -9'7  11,031.25  946
 1,593  6.25   0'0   0'1s  10700   230'4s   -10'0  11,525.00  98
 2,682  6.25   0'0   0'1s  10800   240'4s   -10'0  12,025.00  157
 1,379  6.25   0'0   0'1s  10900   250'4s   -10'0  12,525.00  1
 6,465  6.25   0'0   0'1s  11000   260'4s   -10'0  13,025.00  3
 1,662  6.25   0'0   0'1s  11100   270'4s   -10'0  13,525.00  13
 2,188  6.25   0'0   0'1s  11200   280'4s   -10'0  14,025.00  40
 1,051  6.25   0'0   0'1s  11300   290'4s   -10'0  14,525.00  0
 2,323  6.25   0'0   0'1s  11400   300'4s   -10'0  15,025.00  16
 12,194  6.25   0'0   0'1s  11500   310'4s   -10'0  15,525.00  134
 1,470  6.25   0'0   0'1s  11600   320'4s   -10'0  16,025.00  16
 908  6.25   0'0   0'1s  11700   330'4s   -10'0  16,525.00  0
 1,150  6.25   0'0   0'1s  11800   340'4s   -10'0  17,025.00  3
 333  6.25   0'0   0'1s  11900   350'4s   -10'0  17,525.00  0
 3,603  6.25   0'0   0'1s  12000   360'4s   -10'0  18,025.00  2
 593  6.25   0'0   0'1s  12100   370'4s   -10'0  18,525.00  80
 727  6.25   0'0   0'1s  12200   380'4s   -10'0  19,025.00  50
 505  6.25   0'0   0'1s  12300   390'4s   -10'0  19,525.00  70
 980  6.25   0'0   0'1s  12400   400'4s   -10'0  20,025.00  14
 410  6.25   0'0   0'1s  12500   410'4s   -10'0  20,525.00  0
 390  6.25   0'0   0'1s  12600   420'4s   -10'0  21,025.00  0
 380  6.25   0'0   0'1s  12700   430'4s   -10'0  21,525.00  0
 1,183  6.25   0'0   0'1s  12800   440'4s   -10'0  22,025.00  0
 150  6.25   0'0   0'1s  12900   450'4s   -10'0  22,525.00  0
 828  6.25   0'0   0'1s  13000   460'4s   -10'0  23,025.00  0
 395  6.25   0'0   0'1s  13100   470'4s   -10'0  23,525.00  0
 205  6.25   0'0   0'1s  13200   480'4s   -10'0  24,025.00  0
 744  6.25   0'0   0'1s  13400   500'4s   -10'0  25,025.00  0
 190  6.25   0'0   0'1s  13600   520'4s   -10'0  26,025.00  0
 662  6.25   0'0   0'1s  13800   540'4s   -10'0  27,025.00  0
 175  6.25   0'0   0'1s  14000   560'4s   -10'0  28,025.00  0
 191  6.25   0'0   0'1s  14200   580'4s   -10'0  29,025.00  0
 739  6.25   0'0   0'1s  14400   600'4s   -10'0  30,025.00  0
 621  6.25   0'0   0'1s  14600   620'4s   -10'0  31,025.00  0
 65  6.25   0'0   0'1s  14800   640'4s   -10'0  32,025.00  0
 542  6.25   0'0   0'1s  15000   660'4s   -10'0  33,025.00  0
 70  6.25   0'0   0'1s  15200   680'4s   -10'0  34,025.00  0
 276  6.25   0'0   0'1s  15400   700'4s   -10'0  35,025.00  0
 56  6.25   0'0   0'1s  15600   720'4s   -10'0  36,025.00  0
 68  6.25   0'0   0'1s  15800   740'4s   -10'0  37,025.00  0
 50  6.25   0'0   0'1s  16000   760'4s   -10'0  38,025.00  0
 33  6.25   0'0   0'1s  16200   780'4s   -10'0  39,025.00  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