April 24, 2014
Phone: 800-779-1515      Fax: 309-452-2497

Commodity Option:
AllOpen Only
Future: May 2014 (@C4K)   Futures Price: 5046  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 106  14,681.25   7'2   293'5s  2100   0'1s   0'0  6.25  0
 0  11,181.25   7'2   223'5s  2800   0'1s   0'0  6.25  20
 0  10,181.25   7'2   203'5s  3000   0'1s   0'0  6.25  859
 15  9,681.25   7'2   193'5s  3100   0'1s   0'0  6.25  12
 1  9,181.25   7'2   183'5s  3200   0'1s   0'0  6.25  2
 0  8,681.25   7'2   173'5s  3300   0'1s   0'0  6.25  340
 0  8,181.25   7'2   163'5s  3400   0'1s   0'0  6.25  55
 0  7,931.25   7'2   158'5s  3450   0'1s   0'0  6.25  8
 30  7,681.25   7'2   153'5s  3500   0'1s   0'0  6.25  1,172
 32  7,431.25   7'2   148'5s  3550   0'1s   0'0  6.25  335
 23  7,181.25   7'2   143'5s  3600   0'1s   0'0  6.25  965
 0  6,931.25   7'2   138'5s  3650   0'1s   0'0  6.25  610
 0  6,681.25   7'2   133'5s  3700   0'1s   0'0  6.25  2,231
 0  6,431.25   7'2   128'5s  3750   0'1s   0'0  6.25  72
 33  6,181.25   7'2   123'5s  3800   0'1s   0'0  6.25  2,683
 0  5,931.25   7'2   118'5s  3850   0'1s   0'0  6.25  436
 63  5,681.25   7'2   113'5s  3900   0'1s   0'0  6.25  3,794
 0  5,431.25   7'2   108'5s  3950   0'1s   0'0  6.25  297
 555  5,181.25   7'2   103'5s  4000   0'1s   0'0  6.25  10,457
 2  4,931.25   7'2   98'5s  4050   0'1s   0'0  6.25  428
 96  4,681.25   7'2   93'5s  4100   0'1s   0'0  6.25  5,872
 0  4,431.25   7'2   88'5s  4150   0'1s   0'0  6.25  506
 1,239  4,181.25   7'2   83'5s  4200   0'1s   0'0  6.25  7,291
 32  3,931.25   7'2   78'5s  4250   0'1s   0'0  6.25  1,633
 5,747  3,681.25   7'2   73'5s  4300   0'1s   0'0  6.25  6,313
 346  3,431.25   7'2   68'5s  4350   0'1s   0'0  6.25  2,809
 5,646  3,181.25   7'2   63'5s  4400   0'1s   0'0  6.25  9,552
 2,589  2,931.25   7'2   58'5s  4450   0'1s   0'0  6.25  3,129
 9,612  2,718.75   0'6   54'3s  4500   0'1s   0'0  6.25  13,309
 2,382  2,431.25   7'2   48'5s  4550   0'1s   0'0  6.25  3,017
 7,676  2,150.00   -0'5   43'0s  4600   0'1s   0'0  6.25  9,392
 1,742  1,931.25   7'2   38'5s  4650   0'1s   0'0  6.25  3,485
 6,495  1,681.25   7'2   33'5s  4700   0'1s   0'0  6.25  9,340
 1,964  1,431.25   7'2   28'5s  4750   0'1s   0'0  6.25  1,754
 8,065  1,150.00   -0'5   23'0s  4800   0'1s   -0'2  6.25  7,753
 2,586  931.25   6'4   18'5s  4850   0'1s   -0'6  6.25  5,193
 8,826  750.00   1'1   15'0s  4900   0'3s   -1'5  18.75  6,177
 4,207  475.00   4'4   9'4s  4950   1'0s   -2'6  50.00  2,569
 14,731  312.50   0'3   6'2s  5000   2'0s   -0'3  100.00  6,120
 1,545  162.50   0'0   3'2s  5050   5'0s   0'2  250.00  701
 11,020  81.25   0'0   1'5s  5100   7'4s   -0'5  375.00  1,978
 3,177  43.75   0'1   0'7s  5150   12'2s   -7'0  612.50  100
 8,670  25.00   0'1   0'4s  5200   16'7s   -7'1  843.75  795
 2,529  12.50   0'1   0'2s  5250   21'6s   -7'1  1,087.50  6
 6,631  6.25   0'0   0'1s  5300   26'5s   -7'2  1,331.25  95
 1,079  6.25   0'0   0'1s  5350   31'5s   -7'2  1,581.25  0
 3,031  6.25   0'0   0'1s  5400   36'5s   -7'2  1,831.25  262
 970  6.25   0'0   0'1s  5450   41'5s   -7'2  2,081.25  15
 6,024  6.25   0'0   0'1s  5500   46'5s   -7'2  2,331.25  685
 941  6.25   0'0   0'1s  5550   51'5s   -7'2  2,581.25  0
 3,865  6.25   0'0   0'1s  5600   56'5s   -7'2  2,831.25  2,164
 774  6.25   0'0   0'1s  5650   61'5s   -7'2  3,081.25  0
 1,002  6.25   0'0   0'1s  5700   66'5s   -7'2  3,331.25  133
 176  6.25   0'0   0'1s  5750   71'5s   -7'2  3,581.25  0
 1,609  6.25   0'0   0'1s  5800   76'5s   -7'2  3,831.25  211
 364  6.25   0'0   0'1s  5850   81'5s   -7'2  4,081.25  0
 518  6.25   0'0   0'1s  5900   86'5s   -7'2  4,331.25  0
 96  6.25   0'0   0'1s  5950   91'5s   -7'2  4,581.25  0
 1,713  6.25   0'0   0'1s  6000   96'5s   -7'2  4,831.25  25
 58  6.25   0'0   0'1s  6050   101'5s   -7'2  5,081.25  0
 859  6.25   0'0   0'1s  6100   106'5s   -7'2  5,331.25  0
 865  6.25   0'0   0'1s  6200   116'5s   -7'2  5,831.25  0
 452  6.25   0'0   0'1s  6300   126'5s   -7'2  6,331.25  0
 683  6.25   0'0   0'1s  6400   136'5s   -7'2  6,831.25  0
 695  6.25   0'0   0'1s  6500   146'5s   -7'2  7,331.25  0
 244  6.25   0'0   0'1s  6600   156'5s   -7'2  7,831.25  0
 257  6.25   0'0   0'1s  6700   166'5s   -7'2  8,331.25  0
 199  6.25   0'0   0'1s  6800   176'5s   -7'2  8,831.25  0
 26  6.25   0'0   0'1s  6900   186'5s   -7'2  9,331.25  0
 416  6.25   0'0   0'1s  7000   196'5s   -7'2  9,831.25  0
 200  6.25   0'0   0'1s  7100   206'5s   -7'2  10,331.25  0
 404  6.25   0'0   0'1s  7200   216'5s   -7'2  10,831.25  0
 319  6.25   0'0   0'1s  7300   226'5s   -7'2  11,331.25  0
 2  6.25   0'0   0'1s  7400   236'5s   -7'2  11,831.25  0
 192  6.25   0'0   0'1s  7500   246'5s   -7'2  12,331.25  0
 50  6.25   0'0   0'1s  7600   256'5s   -7'2  12,831.25  0
 15  6.25   0'0   0'1s  7900   286'5s   -7'2  14,331.25  0
 59  6.25   0'0   0'1s  8000   296'5s   -7'2  14,831.25  0
 3  6.25   0'0   0'1s  8100   306'5s   -7'2  15,331.25  0
 23  6.25   0'0   0'1s  8200   316'5s   -7'2  15,831.25  0
 1  6.25   0'0   0'1s  8300   326'5s   -7'2  16,331.25  0
 40  6.25   0'0   0'1s  8700   366'5s   -7'2  18,331.25  0
 20  6.25   0'0   0'1s  9600   456'5s   -7'2  22,831.25  0
 50  6.25   0'0   0'1s  9800   476'5s   -7'2  23,831.25  0
 133  6.25   0'0   0'1s  9900   486'5s   -7'2  24,331.25  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