Saturday, January 29, 2022  
 
 
Commodity Option:
AllOpen Only
Future: March 2022 (@CT2H)   Futures Price: 123.56s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  3,488,000.00   2.13   69.76s  5400   0.01s    500.00  2
 0  3,188,000.00   2.13   63.76s  6000   0.01s    500.00  400
 0  3,088,000.00   2.13   61.76s  6200   0.01s    500.00  100
 0  2,938,000.00   2.13   58.76s  6500   0.01s    500.00  7
 0  2,888,000.00   2.13   57.76s  6600   0.01s    500.00  258
 0  2,838,000.00   2.13   56.76s  6700   0.01s    500.00  150
 0  2,738,000.00   2.13   54.76s  6900   0.01s    500.00  35
 0  2,688,000.00   2.13   53.76s  7000   0.01s    500.00  421
 0  2,638,000.00   2.13   52.76s  7100   0.01s    500.00  7
 0  2,588,000.00   2.13   51.76s  7200   0.01s    500.00  7
 0  2,538,000.00   2.13   50.76s  7300   0.01s    500.00  29
 0  2,488,000.00   2.13   49.76s  7400   0.01s    500.00  70
 0  2,438,000.00   2.13   48.76s  7500   0.01s    500.00  2,312
 0  2,388,000.00   2.13   47.76s  7600   0.01s    500.00  35
 0  2,338,000.00   2.13   46.76s  7700   0.01s    500.00  5
 0  2,288,000.00   2.13   45.76s  7800   0.01s    500.00  165
 0  2,238,000.00   2.13   44.76s  7900   0.01s    500.00  288
 0  2,188,000.00   2.13   43.76s  8000   0.01s    500.00  2,343
 0  2,138,000.00   2.13   42.76s  8100   0.01s    500.00  31
 0  2,088,000.00   2.13   41.76s  8200   0.01s    500.00  131
 250  2,038,000.00   2.13   40.76s  8300   0.01s    500.00  413
 0  1,988,000.00   2.13   39.76s  8400   0.01s    500.00  495
 42  1,938,000.00   2.13   38.76s  8500   0.01s    500.00  617
 2  1,888,000.00   2.13   37.76s  8600   0.01s    500.00  39
 275  1,838,000.00   2.13   36.76s  8700   0.01s    500.00  841
 200  1,788,000.00   2.13   35.76s  8800   0.01s    500.00  799
 81  1,738,000.00   2.13   34.76s  8900   0.01s    500.00  239
 612  1,688,000.00   2.13   33.76s  9000   0.01s    500.00  942
 250  1,638,000.00   2.13   32.76s  9100   0.01s    500.00  246
 69  1,588,000.00   2.12   31.76s  9200   0.01s    500.00  792
 99  1,538,000.00   2.12   30.76s  9300   0.01s    500.00  277
 284  1,488,500.00   2.13   29.77s  9400   0.01s    500.00  556
 518  1,438,500.00   2.13   28.77s  9500   0.01s    500.00  1,894
 202  1,388,500.00   2.13   27.77s  9600   0.01s    500.00  595
 826  1,338,500.00   2.13   26.77s  9700   0.01s    500.00  1,191
 790  1,288,500.00   2.12   25.77s  9800   0.01s   -0.01  500.00  650
 107  1,238,500.00   2.12   24.77s  9900   0.01s   -0.01  500.00  678
 1,241  1,189,000.00   2.13   23.78s  10000   0.02s    1,000.00  3,875
 95  1,139,000.00   2.12   22.78s  10100   0.02s   -0.01  1,000.00  391
 538  1,089,000.00   2.12   21.78s  10200   0.02s   -0.01  1,000.00  357
 275  1,039,500.00   2.12   20.79s  10300   0.03s   -0.01  1,500.00  2,206
 554  989,500.00   2.11   19.79s  10400   0.03s   -0.02  1,500.00  568
 2,814  940,000.00   2.11   18.80s  10500   0.04s   -0.02  2,000.00  2,881
 556  890,500.00   2.10   17.81s  10600   0.05s   -0.03  2,500.00  685
 722  841,000.00   2.10   16.82s  10700   0.06s   -0.03  3,000.00  713
 455  792,000.00   2.09   15.84s  10800   0.08s   -0.04  4,000.00  897
 352  743,000.00   2.08   14.86s  10900   0.10s   -0.05  5,000.00  267
 2,638  694,000.00   2.07   13.88s  11000   0.12s   -0.06  6,000.00  4,160
 119  645,000.00   2.04   12.90s  11100   0.14s   -0.09  7,000.00  320
 1,199  596,500.00   2.00   11.93s  11200   0.17s   -0.13  8,500.00  1,537
 1,120  548,500.00   1.96   10.97s  11300   0.21s   -0.17  10,500.00  542
 158  501,500.00   1.92   10.03s  11400   0.27s   -0.21  13,500.00  300
 2,247  455,000.00   1.85   9.10s  11500   0.34s   -0.28  17,000.00  1,621
 766  409,500.00   1.77   8.19s  11600   0.43s   -0.36  21,500.00  680
 403  366,000.00   1.68   7.32s  11700   0.56s   -0.45  28,000.00  160
 1,149  324,500.00   1.58   6.49s  11800   0.73s   -0.55  36,500.00  350
 316  285,500.00   1.47   5.71s  11900   0.95s   -0.66  47,500.00  91
 2,706  249,000.00   1.35   4.98s  12000   1.22s   -0.78  61,000.00  1,857
 517  215,000.00   1.22   4.30s  12100   1.54s   -0.91  77,000.00  111
 893  184,500.00   1.09   3.69s  12200   1.93s   -1.04  96,500.00  550
 1,200  156,500.00   0.95   3.13s  12300   2.37s   -1.18  118,500.00  251
 279  132,000.00   0.82   2.64s  12400   2.88s   -1.31  144,000.00  252
 2,310  110,500.00   0.70   2.21s  12500   3.45s   -1.43  172,500.00  233
 552  92,000.00   0.59   1.84s  12600   4.08s   -1.54  204,000.00  85
 96  76,500.00   0.50   1.53s  12700   4.77s   -1.63  238,500.00  115
 260  63,000.00   0.41   1.26s  12800   5.50s   -1.72  275,000.00  253
 708  52,000.00   0.35   1.04s  12900   6.28s   -1.78  314,000.00  202
 2,248  42,500.00   0.28   0.85s  13000   7.09s   -1.85  354,500.00  0
 96  35,000.00   0.23   0.70s  13100   7.94s   -1.90  397,000.00  6
 154  28,500.00   0.19   0.57s  13200   8.81s   -1.94  440,500.00  0
 287  23,500.00   0.16   0.47s  13300   9.71s   -1.97  485,500.00  250
 60  19,000.00   0.12   0.38s  13400   10.62s   -2.01  531,000.00  250
 782  15,500.00   0.10   0.31s  13500   11.55s   -2.03  577,500.00  150
 35  13,000.00   0.09   0.26s  13600   12.50s   -2.04  625,000.00  0
 134  10,500.00   0.07   0.21s  13700   13.45s   -2.06  672,500.00  0
 15  8,500.00   0.05   0.17s  13800   14.41s   -2.08  720,500.00  0
 1  7,000.00   0.04   0.14s  13900   15.38s   -2.09  769,000.00  0
 1,446  6,000.00   0.04   0.12s  14000   16.36s   -2.09  818,000.00  0
 8  4,000.00   0.03   0.08s  14200   18.32s   -2.10  916,000.00  0
 5  3,000.00   0.01   0.06s  14300   19.30s   -2.12  965,000.00  0
 208  2,000.00   0.01   0.04s  14500   21.28s   -2.12  1,064,000.00  0
 5  2,000.00   0.01   0.04s  14600   22.28s   -2.12  1,114,000.00  0
 1  1,500.00   0.01   0.03s  14800   24.27s   -2.12  1,213,500.00  0
 26  1,000.00   0.01   0.02s  14900   25.26s   -2.12  1,263,000.00  0
 1,298  1,000.00   0.01   0.02s  15000   26.26s   -2.12  1,313,000.00  0
 1  500.00     0.01s  15100   27.25s   -2.13  1,362,500.00  0
 1  500.00     0.01s  15300   29.25s   -2.13  1,462,500.00  1
 10  500.00     0.01s  15400   30.25s   -2.13  1,512,500.00  0
 157  500.00     0.01s  15500   31.25s   -2.13  1,562,500.00  0
 2  500.00     0.01s  15600   32.25s   -2.12  1,612,500.00  0
 0  500.00     0.01s  15800   34.24s   -2.13  1,712,000.00  4
 0  500.00     0.01s  15900   35.24s   -2.13  1,762,000.00  4
 140  500.00     0.01s  16000   36.24s   -2.13  1,812,000.00  0
 1  500.00     0.01s  16100   37.24s   -2.13  1,862,000.00  0
 11  500.00     0.01s  16200   38.24s   -2.13  1,912,000.00  0
 202  500.00     0.01s  16500   41.24s   -2.13  2,062,000.00  0
 5  500.00     0.01s  16800   44.24s   -2.13  2,212,000.00  0
 702  500.00     0.01s  17000   46.24s   -2.13  2,312,000.00  0
 6  500.00     0.01s  17100   47.24s   -2.13  2,362,000.00  0
 4  500.00     0.01s  17200   48.24s   -2.13  2,412,000.00  0
 5  500.00     0.01s  17300   49.24s   -2.13  2,462,000.00  0
 1  500.00     0.01s  17400   50.24s   -2.13  2,512,000.00  0
 30  500.00     0.01s  17500   51.24s   -2.13  2,562,000.00  0
 116  500.00     0.01s  18000   56.24s   -2.13  2,812,000.00  0
 40  500.00     0.01s  18500   61.24s   -2.13  3,062,000.00  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