"Serving You and Your Community"

Monday, January 27, 2020  
 
 
Commodity Option:
AllOpen Only
Future: March 2020 (@KW0H)   Futures Price: 4780  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  9,300.00   -6'2   186'0s  3000   0'1s   0'0  6.25  28
 0  8,300.00   -6'2   166'0s  3200   0'1s   0'0  6.25  17
 0  7,300.00   -6'2   146'0s  3400   0'1s   0'0  6.25  80
 0  6,800.00   -6'2   136'0s  3500   0'1s   0'0  6.25  66
 0  6,300.00   -6'2   126'0s  3600   0'1s   0'0  6.25  202
 0  5,800.00   -6'2   116'0s  3700   0'1s   0'0  6.25  105
 0  5,550.00   -6'2   111'0s  3750   0'1s   0'0  6.25  2
 0  5,300.00   -6'2   106'0s  3800   0'1s   0'0  6.25  499
 0  5,056.25   -6'1   101'1s  3850   0'1s   0'0  6.25  32
 0  4,806.25   -6'1   96'1s  3900   0'1s   0'0  6.25  267
 0  4,556.25   -6'2   91'1s  3950   0'1s   0'0  6.25  222
 55  4,306.25   -6'2   86'1s  4000   0'1s   0'0  6.25  1,516
 0  4,056.25   -6'2   81'1s  4050   0'1s   0'0  6.25  82
 305  3,806.25   -6'2   76'1s  4100   0'1s   0'0  6.25  702
 0  3,556.25   -6'2   71'1s  4150   0'1s   -0'1  6.25  101
 572  3,312.50   -6'2   66'2s  4200   0'2s   0'0  12.50  1,155
 18  3,068.75   -6'1   61'3s  4250   0'5s   0'2  31.25  67
 662  2,825.00   -6'1   56'4s  4300   0'5s   0'1  31.25  491
 20  2,581.25   -6'1   51'5s  4350   0'6s   0'1  37.50  395
 1,549  2,350.00   -6'0   47'0s  4400   1'0s   0'2  50.00  1,458
 66  2,118.75   -5'7   42'3s  4450   1'3s   0'3  68.75  321
 1,023  1,893.75   -5'6   37'7s  4500   2'6s   0'7  137.50  933
 93  1,675.00   -5'5   33'4s  4550   2'5s   0'6  131.25  120
 1,292  1,475.00   -5'2   29'4s  4600   4'4s   1'0  225.00  1,937
 465  1,281.25   -5'0   25'5s  4650   4'5s   1'2  231.25  565
 1,223  1,106.25   -4'4   22'1s  4700   6'1s   1'6  306.25  1,115
 543  943.75   -4'1   18'7s  4750   7'7s   2'1  393.75  522
 1,670  600.00   -4'0   12'0s  4800   10'0s   2'4  500.00  1,074
 287  668.75   -3'3   13'3s  4850   12'3s   2'7  618.75  991
 1,452  556.25   -3'0   11'1s  4900   15'1s   3'2  756.25  436
 1,124  462.50   -2'5   9'2s  4950   18'2s   3'5  912.50  327
 2,729  306.25   -1'4   6'1s  5000   21'5s   4'0  1,081.25  94
 89  312.50   -1'7   6'2s  5050   25'2s   4'3  1,262.50  0
 1,193  256.25   -1'5   5'1s  5100   29'0s   4'4  1,450.00  349
 217  206.25   -1'3   4'1s  5150   33'1s   4'7  1,656.25  0
 1,098  168.75   -1'2   3'3s  5200   37'2s   5'0  1,862.50  17
 973  137.50   -1'0   2'6s  5250   41'5s   5'1  2,081.25  0
 1,743  112.50   -0'7   2'2s  5300   46'1s   5'3  2,306.25  7
 217  93.75   -0'5   1'7s  5350   50'6s   5'4  2,537.50  0
 1,050  75.00   -0'5   1'4s  5400   55'4s   5'6  2,775.00  41
 20  62.50   -0'4   1'2s  5450   60'2s   5'6  3,012.50  0
 395  50.00   -0'4   1'0s  5500   65'0s   5'7  3,250.00  0
 111  37.50   -0'2   0'6s  5600   74'5s   6'0  3,731.25  0
 50  31.25   -0'2   0'5s  5650   79'4s   6'0  3,975.00  0
 76  25.00   -0'2   0'4s  5700   84'4s   6'1  4,225.00  0
 150  25.00   -0'1   0'4s  5750   89'3s   6'1  4,468.75  0
 89  18.75   -0'1   0'3s  5800   94'2s   6'1  4,712.50  0
 4  12.50   -0'1   0'2s  5900   104'2s   6'2  5,212.50  0
 488  12.50   0'0   0'2s  6000   114'1s   6'2  5,706.25  0
 50  6.25   0'0   0'1s  6100   124'0s   6'1  6,200.00  0
 55  6.25   0'0   0'1s  6200   134'0s   6'2  6,700.00  0
 100  6.25   0'0   0'1s  6500   164'0s   6'2  8,200.00  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