|
|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
5,618.75 |
3'6 |
112'3s |
1800 |
0'1s |
0'0 |
6.25 |
3 |
| 0 |
4,118.75 |
3'6 |
82'3s |
2100 |
0'1s |
0'0 |
6.25 |
3 |
| 0 |
3,618.75 |
3'6 |
72'3s |
2200 |
0'1s |
0'0 |
6.25 |
2 |
| 0 |
3,118.75 |
3'6 |
62'3s |
2300 |
0'1s |
0'0 |
6.25 |
76 |
| 14 |
2,700.00 |
1'5 |
54'0s |
2400 |
0'1s |
0'0 |
6.25 |
133 |
| 45 |
2,118.75 |
3'6 |
42'3s |
2500 |
0'1s |
0'0 |
6.25 |
73 |
| 0 |
1,868.75 |
3'6 |
37'3s |
2550 |
0'1s |
0'0 |
6.25 |
1 |
| 35 |
1,618.75 |
3'6 |
32'3s |
2600 |
0'1s |
0'0 |
6.25 |
35 |
| 0 |
1,375.00 |
3'6 |
27'4s |
2650 |
0'2s |
0'0 |
12.50 |
15 |
| 106 |
1,268.75 |
2'5 |
25'3s |
2700 |
0'4s |
0'0 |
25.00 |
99 |
| 69 |
812.50 |
2'2 |
16'2s |
2800 |
1'6s |
-0'2 |
87.50 |
49 |
| 11 |
512.50 |
3'2 |
10'2s |
2850 |
3'0s |
-0'4 |
150.00 |
7 |
| 43 |
362.50 |
2'6 |
7'2s |
2900 |
5'0s |
-1'0 |
250.00 |
3 |
| 1 |
256.25 |
2'3 |
5'1s |
2950 |
7'7s |
-1'3 |
393.75 |
1 |
| 88 |
181.25 |
1'7 |
3'5s |
3000 |
11'3s |
-1'7 |
568.75 |
12 |
| 2 |
125.00 |
1'4 |
2'4s |
3050 |
15'2s |
-2'2 |
762.50 |
0 |
| 1 |
87.50 |
1'1 |
1'6s |
3100 |
19'4s |
-2'5 |
975.00 |
0 |
| 90 |
43.75 |
0'0 |
0'7s |
3200 |
28'5s |
-3'1 |
1,431.25 |
0 |
| 1 |
18.75 |
-0'1 |
0'3s |
3300 |
38'2s |
-3'3 |
1,912.50 |
0 |
| 26 |
12.50 |
0'0 |
0'2s |
3400 |
48'0s |
-3'5 |
2,400.00 |
0 |
| 5 |
6.25 |
0'0 |
0'1s |
3500 |
57'7s |
-3'6 |
2,893.75 |
0 |
| 5 |
6.25 |
0'0 |
0'1s |
3900 |
97'7s |
-3'6 |
4,893.75 |
0 |
| 1 |
6.25 |
0'0 |
0'1s |
4200 |
127'7s |
-3'6 |
6,393.75 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 1800 |
112'3s |
3'6 |
5,618.75 |
0 |
|
108'5 |
11/15/2018 13:18:00 |
CBOT |
| 2100 |
82'3s |
3'6 |
4,118.75 |
0 |
|
78'5 |
11/15/2018 13:18:00 |
CBOT |
| 2200 |
72'3s |
3'6 |
3,618.75 |
0 |
|
68'5 |
11/15/2018 13:18:00 |
CBOT |
| 2300 |
62'3s |
3'6 |
3,118.75 |
0 |
|
58'5 |
11/15/2018 13:18:00 |
CBOT |
| 2400 |
54'0s |
1'5 |
2,700.00 |
14 |
54'0 |
52'3 |
11/16/2018 09:42:00 |
CBOT |
| 2500 |
42'3s |
3'6 |
2,118.75 |
45 |
|
38'5 |
11/15/2018 13:18:00 |
CBOT |
| 2550 |
37'3s |
3'6 |
1,868.75 |
0 |
|
33'5 |
11/15/2018 13:18:00 |
CBOT |
| 2600 |
32'3s |
3'6 |
1,618.75 |
35 |
|
28'5 |
11/15/2018 13:18:00 |
CBOT |
| 2650 |
27'4s |
3'6 |
1,375.00 |
0 |
|
23'6 |
11/15/2018 13:18:00 |
CBOT |
| 2700 |
25'3s |
2'5 |
1,268.75 |
106 |
25'3 |
22'6 |
11/16/2018 10:14:00 |
CBOT |
| 2800 |
16'2s |
2'2 |
812.50 |
69 |
16'2 |
14'0 |
11/16/2018 10:23:00 |
CBOT |
| 2850 |
10'2s |
3'2 |
512.50 |
11 |
|
7'0 |
11/15/2018 13:18:00 |
CBOT |
| 2900 |
7'2s |
2'6 |
362.50 |
43 |
|
4'4 |
11/15/2018 13:18:00 |
CBOT |
| 2950 |
5'1s |
2'3 |
256.25 |
1 |
|
2'6 |
11/15/2018 13:18:00 |
CBOT |
| 3000 |
3'5s |
1'7 |
181.25 |
88 |
|
1'6 |
11/15/2018 13:18:00 |
CBOT |
| 3050 |
2'4s |
1'4 |
125.00 |
2 |
|
1'0 |
11/15/2018 13:18:00 |
CBOT |
| 3100 |
1'6s |
1'1 |
87.50 |
1 |
1'6 |
0'5 |
11/15/2018 13:18:00 |
CBOT |
| 3200 |
0'7s |
0'0 |
43.75 |
90 |
0'7 |
0'7 |
11/16/2018 10:25:00 |
CBOT |
| 3300 |
0'3s |
-0'1 |
18.75 |
1 |
0'3 |
0'4 |
11/16/2018 10:26:00 |
CBOT |
| 3400 |
0'2s |
0'0 |
12.50 |
26 |
0'2 |
0'2 |
11/16/2018 10:26:00 |
CBOT |
| 3500 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
11/15/2018 13:18:00 |
CBOT |
| 3900 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
11/15/2018 13:18:00 |
CBOT |
| 4200 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
11/15/2018 13:18:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 1800 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
11/15/2018 13:18:00 |
CBOT |
| 2100 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
11/15/2018 13:18:00 |
CBOT |
| 2200 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
11/15/2018 13:18:00 |
CBOT |
| 2300 |
0'1s |
0'0 |
6.25 |
76 |
0'7 |
0'1 |
11/15/2018 13:18:00 |
CBOT |
| 2400 |
0'1s |
0'0 |
6.25 |
133 |
0'1 |
0'1 |
11/16/2018 10:14:00 |
CBOT |
| 2500 |
0'1s |
0'0 |
6.25 |
73 |
|
0'1 |
11/15/2018 13:18:00 |
CBOT |
| 2550 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
11/15/2018 13:18:00 |
CBOT |
| 2600 |
0'1s |
0'0 |
6.25 |
35 |
|
0'1 |
11/15/2018 13:18:00 |
CBOT |
| 2650 |
0'2s |
0'0 |
12.50 |
15 |
|
0'2 |
11/15/2018 13:18:00 |
CBOT |
| 2700 |
0'4s |
0'0 |
25.00 |
99 |
|
0'4 |
11/15/2018 13:18:00 |
CBOT |
| 2800 |
1'6s |
-0'2 |
87.50 |
49 |
1'0 |
2'0 |
11/15/2018 13:18:00 |
CBOT |
| 2850 |
3'0s |
-0'4 |
150.00 |
7 |
|
3'4 |
11/15/2018 13:18:00 |
CBOT |
| 2900 |
5'0s |
-1'0 |
250.00 |
3 |
|
6'0 |
11/15/2018 13:18:00 |
CBOT |
| 2950 |
7'7s |
-1'3 |
393.75 |
1 |
|
9'2 |
11/15/2018 13:18:00 |
CBOT |
| 3000 |
11'3s |
-1'7 |
568.75 |
12 |
|
13'2 |
11/15/2018 13:18:00 |
CBOT |
| 3050 |
15'2s |
-2'2 |
762.50 |
0 |
|
17'4 |
11/15/2018 13:18:00 |
CBOT |
| 3100 |
19'4s |
-2'5 |
975.00 |
0 |
|
22'1 |
11/15/2018 13:18:00 |
CBOT |
| 3200 |
28'5s |
-3'1 |
1,431.25 |
0 |
|
31'6 |
11/15/2018 13:18:00 |
CBOT |
| 3300 |
38'2s |
-3'3 |
1,912.50 |
0 |
|
41'5 |
11/15/2018 13:18:00 |
CBOT |
| 3400 |
48'0s |
-3'5 |
2,400.00 |
0 |
|
51'5 |
11/15/2018 13:18:00 |
CBOT |
| 3500 |
57'7s |
-3'6 |
2,893.75 |
0 |
|
61'5 |
11/15/2018 13:18:00 |
CBOT |
| 3900 |
97'7s |
-3'6 |
4,893.75 |
0 |
|
101'5 |
11/15/2018 13:18:00 |
CBOT |
| 4200 |
127'7s |
-3'6 |
6,393.75 |
0 |
|
131'5 |
11/15/2018 13:18:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
