|
|
|
|
|
| Future: September 2010 (@C0U) |
Futures Price: 392'6s |
|
|
Change Layout
|
|
|
| Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
| 63 |
|
13'4 |
292'6s |
1000 |
0'1s |
0'0 |
|
0 |
| 6 |
|
13'4 |
282'6s |
1100 |
0'1s |
0'0 |
|
0 |
| 3 |
|
13'4 |
182'6s |
2100 |
0'1s |
0'0 |
|
0 |
| 438 |
|
13'3 |
152'6s |
2400 |
0'1s |
0'0 |
|
0 |
| 190 |
|
13'4 |
142'7s |
2500 |
0'1s |
0'0 |
|
116 |
| 0 |
|
|
|
2700 |
0'1s |
0'0 |
|
12 |
| 0 |
|
|
|
2800 |
0'1s |
0'0 |
|
169 |
| 0 |
|
|
|
2900 |
0'1s |
0'0 |
|
270 |
| 102 |
|
13'4 |
92'7s |
3000 |
0'1s |
0'0 |
|
4,792 |
| 0 |
|
|
|
3100 |
0'1s |
-0'1 |
|
2,551 |
| 0 |
|
|
|
3150 |
0'2s |
-0'1 |
|
87 |
| 0 |
|
|
73'0s |
3200 |
0'2s |
-0'2 |
|
6,391 |
| 0 |
|
|
|
3250 |
0'3s |
-0'2 |
|
8 |
| 902 |
|
13'3 |
63'3s |
3300 |
0'5s |
-0'1 |
|
9,424 |
| 0 |
|
13'3 |
58'5s |
3350 |
0'7s |
-0'1 |
|
238 |
| 4,368 |
|
13'0 |
53'6s |
3400 |
1'0s |
-0'4 |
|
12,053 |
| 215 |
|
12'7 |
49'1s |
3450 |
1'3s |
-0'5 |
|
579 |
| 6,466 |
|
12'4 |
44'4s |
3500 |
1'6s |
-1'0 |
|
13,632 |
| 240 |
|
12'1 |
40'1s |
3550 |
2'3s |
-1'3 |
|
758 |
| 6,743 |
|
11'5 |
35'7s |
3600 |
3'1s |
-1'7 |
|
16,506 |
| 939 |
|
11'0 |
31'6s |
3650 |
4'0s |
-2'4 |
|
1,115 |
| 11,348 |
|
10'2 |
27'6s |
3700 |
5'0s |
-3'2 |
|
10,775 |
| 1,235 |
|
9'4 |
24'2s |
3750 |
6'4s |
-4'0 |
|
1,216 |
| 21,608 |
|
8'5 |
21'0s |
3800 |
8'2s |
-4'7 |
|
17,565 |
| 1,138 |
|
7'6 |
18'0s |
3850 |
10'2s |
-5'6 |
|
994 |
| 17,751 |
|
6'6 |
15'2s |
3900 |
12'4s |
-6'6 |
|
15,077 |
| 1,014 |
|
5'7 |
13'0s |
3950 |
15'2s |
-7'5 |
|
465 |
| 32,873 |
|
5'1 |
11'0s |
4000 |
18'2s |
-8'3 |
|
5,164 |
| 1,079 |
|
4'4 |
9'3s |
4050 |
21'5s |
-9'0 |
|
28 |
| 11,417 |
|
3'7 |
8'0s |
4100 |
25'2s |
-9'5 |
|
6,246 |
| 134 |
|
3'3 |
6'6s |
4150 |
|
|
|
0 |
| 19,155 |
|
2'7 |
5'6s |
4200 |
33'0s |
-10'5 |
|
508 |
| 94 |
|
2'3 |
4'7s |
4250 |
|
|
|
0 |
| 7,070 |
|
2'0 |
4'1s |
4300 |
41'3s |
-11'4 |
|
360 |
| 90 |
|
1'5 |
3'4s |
4350 |
|
|
|
0 |
| 5,542 |
|
1'3 |
3'0s |
4400 |
50'2s |
-12'1 |
|
432 |
| 9,752 |
|
0'7 |
2'1s |
4500 |
59'3s |
-12'5 |
|
583 |
| 3,645 |
|
0'4 |
1'4s |
4600 |
68'6s |
-13'0 |
|
413 |
| 2,413 |
|
0'2 |
1'1s |
4700 |
78'3s |
-13'2 |
|
110 |
| 2,513 |
|
0'1 |
0'7s |
4800 |
88'1s |
-13'3 |
|
1 |
| 715 |
|
0'0 |
0'5s |
4900 |
|
|
|
0 |
| 10,886 |
|
0'0 |
0'4s |
5000 |
|
|
|
0 |
| 647 |
|
0'0 |
0'3s |
5100 |
|
|
|
0 |
| 12,273 |
|
0'0 |
0'2s |
5200 |
|
|
|
0 |
| 1,720 |
|
0'0 |
0'2s |
5300 |
|
|
|
0 |
| 132 |
|
0'0 |
0'2s |
5400 |
|
|
|
0 |
| 1,848 |
|
0'0 |
0'1s |
5500 |
|
|
|
0 |
| 2 |
|
0'0 |
0'1s |
5600 |
|
|
|
0 |
| 101 |
|
0'0 |
0'1s |
5700 |
|
|
|
0 |
| 2 |
|
0'0 |
0'1s |
5800 |
|
|
|
0 |
| 2,097 |
|
0'0 |
0'1s |
6000 |
|
|
|
0 |
| 13 |
|
0'0 |
0'1s |
6200 |
|
|
|
0 |
| 110 |
|
0'0 |
0'1s |
6300 |
|
|
|
0 |
| 60 |
|
0'0 |
0'1s |
6400 |
|
|
|
0 |
| 55 |
|
0'0 |
0'1s |
6500 |
|
|
|
0 |
| 150 |
|
0'0 |
0'1s |
7000 |
|
|
|
0 |
| 1 |
|
0'0 |
0'1s |
8000 |
|
|
|
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 1000 |
292'6s |
13'4 |
|
63 |
|
279'2 |
07/30/2010 14:20:00 |
CBOT |
| 1100 |
282'6s |
13'4 |
|
6 |
|
269'2 |
07/30/2010 14:20:00 |
CBOT |
| 2100 |
182'6s |
13'4 |
|
3 |
|
169'2 |
07/30/2010 14:20:00 |
CBOT |
| 2400 |
152'6s |
13'3 |
|
438 |
|
139'3 |
07/30/2010 14:20:00 |
CBOT |
| 2500 |
142'7s |
13'4 |
|
190 |
|
129'3 |
07/30/2010 14:20:00 |
CBOT |
| 2700 |
|
|
|
0 |
|
|
|
CBOT |
| 2800 |
|
|
|
0 |
|
|
|
CBOT |
| 2900 |
|
|
|
0 |
|
|
|
CBOT |
| 3000 |
92'7s |
13'4 |
|
102 |
|
79'3 |
07/30/2010 14:20:00 |
CBOT |
| 3100 |
|
|
|
0 |
|
|
|
CBOT |
| 3150 |
|
|
|
0 |
|
|
|
CBOT |
| 3200 |
73'0s |
|
|
0 |
|
|
|
CBOT |
| 3250 |
|
|
|
0 |
|
|
|
CBOT |
| 3300 |
63'3s |
13'3 |
|
902 |
|
50'0 |
07/30/2010 14:20:00 |
CBOT |
| 3350 |
58'5s |
13'3 |
|
0 |
|
45'2 |
07/30/2010 14:20:00 |
CBOT |
| 3400 |
53'6s |
13'0 |
|
4,368 |
|
40'6 |
07/30/2010 14:20:00 |
CBOT |
| 3450 |
49'1s |
12'7 |
|
215 |
|
36'2 |
07/30/2010 14:20:00 |
CBOT |
| 3500 |
44'4s |
12'4 |
|
6,466 |
38'2 |
32'0 |
07/30/2010 14:20:00 |
CBOT |
| 3550 |
40'1s |
12'1 |
|
240 |
|
28'0 |
07/30/2010 14:20:00 |
CBOT |
| 3600 |
35'7s |
11'5 |
|
6,743 |
30'0 |
24'2 |
07/30/2010 14:20:00 |
CBOT |
| 3650 |
31'6s |
11'0 |
|
939 |
|
20'6 |
07/30/2010 14:20:00 |
CBOT |
| 3700 |
27'6s |
10'2 |
|
11,348 |
17'7 |
17'4 |
07/30/2010 14:20:00 |
CBOT |
| 3750 |
24'2s |
9'4 |
|
1,235 |
19'0 |
14'6 |
07/30/2010 14:20:00 |
CBOT |
| 3800 |
21'0s |
8'5 |
|
21,608 |
13'6 |
12'3 |
07/30/2010 14:20:00 |
CBOT |
| 3850 |
18'0s |
7'6 |
|
1,138 |
13'4 |
10'2 |
07/30/2010 14:20:00 |
CBOT |
| 3900 |
15'2s |
6'6 |
|
17,751 |
8'4 |
8'4 |
07/30/2010 14:20:00 |
CBOT |
| 3950 |
13'0s |
5'7 |
|
1,014 |
7'4 |
7'1 |
07/30/2010 14:20:00 |
CBOT |
| 4000 |
11'0s |
5'1 |
|
32,873 |
5'5 |
5'7 |
07/30/2010 14:20:00 |
CBOT |
| 4050 |
9'3s |
4'4 |
|
1,079 |
5'1 |
4'7 |
07/30/2010 14:20:00 |
CBOT |
| 4100 |
8'0s |
3'7 |
|
11,417 |
4'2 |
4'1 |
07/30/2010 14:20:00 |
CBOT |
| 4150 |
6'6s |
3'3 |
|
134 |
|
3'3 |
07/30/2010 14:20:00 |
CBOT |
| 4200 |
5'6s |
2'7 |
|
19,155 |
3'0 |
2'7 |
07/30/2010 14:20:00 |
CBOT |
| 4250 |
4'7s |
2'3 |
|
94 |
4'0 |
2'4 |
07/30/2010 14:20:00 |
CBOT |
| 4300 |
4'1s |
2'0 |
|
7,070 |
2'1 |
2'1 |
07/30/2010 14:20:00 |
CBOT |
| 4350 |
3'4s |
1'5 |
|
90 |
|
1'7 |
07/30/2010 14:20:00 |
CBOT |
| 4400 |
3'0s |
1'3 |
|
5,542 |
1'7 |
1'5 |
07/30/2010 14:20:00 |
CBOT |
| 4500 |
2'1s |
0'7 |
|
9,752 |
2'0 |
1'2 |
07/30/2010 14:20:00 |
CBOT |
| 4600 |
1'4s |
0'4 |
|
3,645 |
0'6 |
1'0 |
07/30/2010 14:20:00 |
CBOT |
| 4700 |
1'1s |
0'2 |
|
2,413 |
|
0'7 |
07/30/2010 14:20:00 |
CBOT |
| 4800 |
0'7s |
0'1 |
|
2,513 |
0'7 |
0'6 |
07/30/2010 14:20:00 |
CBOT |
| 4900 |
0'5s |
0'0 |
|
715 |
0'4 |
0'5 |
07/30/2010 14:20:00 |
CBOT |
| 5000 |
0'4s |
0'0 |
|
10,886 |
|
0'4 |
07/30/2010 14:20:00 |
CBOT |
| 5100 |
0'3s |
0'0 |
|
647 |
|
0'3 |
07/30/2010 14:20:00 |
CBOT |
| 5200 |
0'2s |
0'0 |
|
12,273 |
|
0'2 |
07/30/2010 14:20:00 |
CBOT |
| 5300 |
0'2s |
0'0 |
|
1,720 |
|
0'2 |
07/30/2010 14:20:00 |
CBOT |
| 5400 |
0'2s |
0'0 |
|
132 |
|
0'2 |
07/30/2010 14:20:00 |
CBOT |
| 5500 |
0'1s |
0'0 |
|
1,848 |
|
0'1 |
07/30/2010 14:20:00 |
CBOT |
| 5600 |
0'1s |
0'0 |
|
2 |
|
0'1 |
07/30/2010 14:20:00 |
CBOT |
| 5700 |
0'1s |
0'0 |
|
101 |
|
0'1 |
07/30/2010 14:20:00 |
CBOT |
| 5800 |
0'1s |
0'0 |
|
2 |
|
0'1 |
07/30/2010 14:20:00 |
CBOT |
| 6000 |
0'1s |
0'0 |
|
2,097 |
|
0'1 |
07/30/2010 14:20:00 |
CBOT |
| 6200 |
0'1s |
0'0 |
|
13 |
|
0'1 |
07/30/2010 14:20:00 |
CBOT |
| 6300 |
0'1s |
0'0 |
|
110 |
|
0'1 |
07/30/2010 14:20:00 |
CBOT |
| 6400 |
0'1s |
0'0 |
|
60 |
|
0'1 |
07/30/2010 14:20:00 |
CBOT |
| 6500 |
0'1s |
0'0 |
|
55 |
|
0'1 |
07/30/2010 14:20:00 |
CBOT |
| 7000 |
0'1s |
0'0 |
|
150 |
|
0'1 |
07/30/2010 14:20:00 |
CBOT |
| 8000 |
0'1s |
0'0 |
|
1 |
|
0'1 |
07/30/2010 14:20:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 1000 |
0'1s |
0'0 |
|
0 |
|
0'1 |
07/30/2010 14:20:00 |
CBOT |
| 1100 |
0'1s |
0'0 |
|
0 |
|
0'1 |
07/30/2010 14:20:00 |
CBOT |
| 2100 |
0'1s |
0'0 |
|
0 |
|
0'1 |
07/30/2010 14:20:00 |
CBOT |
| 2400 |
0'1s |
0'0 |
|
0 |
|
0'1 |
07/30/2010 14:20:00 |
CBOT |
| 2500 |
0'1s |
0'0 |
|
116 |
|
0'1 |
07/30/2010 14:20:00 |
CBOT |
| 2700 |
0'1s |
0'0 |
|
12 |
|
0'1 |
07/30/2010 14:20:00 |
CBOT |
| 2800 |
0'1s |
0'0 |
|
169 |
|
0'1 |
07/30/2010 14:20:00 |
CBOT |
| 2900 |
0'1s |
0'0 |
|
270 |
|
0'1 |
07/30/2010 14:20:00 |
CBOT |
| 3000 |
0'1s |
0'0 |
|
4,792 |
0'1 |
0'1 |
07/30/2010 14:20:00 |
CBOT |
| 3100 |
0'1s |
-0'1 |
|
2,551 |
0'2 |
0'2 |
07/30/2010 14:20:00 |
CBOT |
| 3150 |
0'2s |
-0'1 |
|
87 |
|
0'3 |
07/30/2010 14:20:00 |
CBOT |
| 3200 |
0'2s |
-0'2 |
|
6,391 |
|
0'4 |
07/30/2010 14:20:00 |
CBOT |
| 3250 |
0'3s |
-0'2 |
|
8 |
|
0'5 |
07/30/2010 14:20:00 |
CBOT |
| 3300 |
0'5s |
-0'1 |
|
9,424 |
0'5 |
0'6 |
07/30/2010 14:20:00 |
CBOT |
| 3350 |
0'7s |
-0'1 |
|
238 |
|
1'0 |
07/30/2010 14:20:00 |
CBOT |
| 3400 |
1'0s |
-0'4 |
|
12,053 |
1'2 |
1'4 |
07/30/2010 14:20:00 |
CBOT |
| 3450 |
1'3s |
-0'5 |
|
579 |
|
2'0 |
07/30/2010 14:20:00 |
CBOT |
| 3500 |
1'6s |
-1'0 |
|
13,632 |
2'4 |
2'6 |
07/30/2010 14:20:00 |
CBOT |
| 3550 |
2'3s |
-1'3 |
|
758 |
2'4 |
3'6 |
07/30/2010 14:20:00 |
CBOT |
| 3600 |
3'1s |
-1'7 |
|
16,506 |
4'0 |
5'0 |
07/30/2010 14:20:00 |
CBOT |
| 3650 |
4'0s |
-2'4 |
|
1,115 |
5'2 |
6'4 |
07/30/2010 14:20:00 |
CBOT |
| 3700 |
5'0s |
-3'2 |
|
10,775 |
6'0 |
8'2 |
07/30/2010 14:20:00 |
CBOT |
| 3750 |
6'4s |
-4'0 |
|
1,216 |
9'2 |
10'4 |
07/30/2010 14:20:00 |
CBOT |
| 3800 |
8'2s |
-4'7 |
|
17,565 |
13'0 |
13'1 |
07/30/2010 14:20:00 |
CBOT |
| 3850 |
10'2s |
-5'6 |
|
994 |
13'0 |
16'0 |
07/30/2010 14:20:00 |
CBOT |
| 3900 |
12'4s |
-6'6 |
|
15,077 |
15'6 |
19'2 |
07/30/2010 14:20:00 |
CBOT |
| 3950 |
15'2s |
-7'5 |
|
465 |
18'7 |
22'7 |
07/30/2010 14:20:00 |
CBOT |
| 4000 |
18'2s |
-8'3 |
|
5,164 |
|
26'5 |
07/30/2010 14:20:00 |
CBOT |
| 4050 |
21'5s |
-9'0 |
|
28 |
23'7 |
30'5 |
07/30/2010 14:20:00 |
CBOT |
| 4100 |
25'2s |
-9'5 |
|
6,246 |
|
34'7 |
07/30/2010 14:20:00 |
CBOT |
| 4150 |
|
|
|
0 |
|
|
|
CBOT |
| 4200 |
33'0s |
-10'5 |
|
508 |
|
43'5 |
07/30/2010 14:20:00 |
CBOT |
| 4250 |
|
|
|
0 |
|
|
|
CBOT |
| 4300 |
41'3s |
-11'4 |
|
360 |
|
52'7 |
07/30/2010 14:20:00 |
CBOT |
| 4350 |
|
|
|
0 |
|
|
|
CBOT |
| 4400 |
50'2s |
-12'1 |
|
432 |
|
62'3 |
07/30/2010 14:20:00 |
CBOT |
| 4500 |
59'3s |
-12'5 |
|
583 |
|
72'0 |
07/30/2010 14:20:00 |
CBOT |
| 4600 |
68'6s |
-13'0 |
|
413 |
|
81'6 |
07/30/2010 14:20:00 |
CBOT |
| 4700 |
78'3s |
-13'2 |
|
110 |
|
91'5 |
07/30/2010 14:20:00 |
CBOT |
| 4800 |
88'1s |
-13'3 |
|
1 |
|
101'4 |
07/30/2010 14:20:00 |
CBOT |
| 4900 |
|
|
|
0 |
|
|
|
CBOT |
| 5000 |
|
|
|
0 |
|
|
|
CBOT |
| 5100 |
|
|
|
0 |
|
|
|
CBOT |
| 5200 |
|
|
|
0 |
|
|
|
CBOT |
| 5300 |
|
|
|
0 |
|
|
|
CBOT |
| 5400 |
|
|
|
0 |
|
|
|
CBOT |
| 5500 |
|
|
|
0 |
|
|
|
CBOT |
| 5600 |
|
|
|
0 |
|
|
|
CBOT |
| 5700 |
|
|
|
0 |
|
|
|
CBOT |
| 5800 |
|
|
|
0 |
|
|
|
CBOT |
| 6000 |
|
|
|
0 |
|
|
|
CBOT |
| 6200 |
|
|
|
0 |
|
|
|
CBOT |
| 6300 |
|
|
|
0 |
|
|
|
CBOT |
| 6400 |
|
|
|
0 |
|
|
|
CBOT |
| 6500 |
|
|
|
0 |
|
|
|
CBOT |
| 7000 |
|
|
|
0 |
|
|
|
CBOT |
| 8000 |
|
|
|
0 |
|
|
|
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|