Altus office  (580) 482-5969  Gin office (580) 738-5274  Tipton office  (580) 667-5251

Commodity Option:
AllOpen Only
Future: May 2019 (@KW9K)   Futures Price: 4442  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  4,500.00   -2'0   90'0s  3550   0'1s   0'0  6.25  16
 0  4,250.00   -2'0   85'0s  3600   0'1s   0'0  6.25  18
 0  3,750.00   -2'0   75'0s  3700   0'1s   0'0  6.25  16
 0  3,012.50   -2'1   60'2s  3850   0'3s   0'0  18.75  22
 0  2,768.75   -2'1   55'3s  3900   0'4s   -0'1  25.00  25
 0  2,531.25   -2'1   50'5s  3950   0'6s   -0'1  37.50  115
 0  2,300.00   -2'1   46'0s  4000   1'1s   -0'1  56.25  1,038
 0  2,075.00   -2'1   41'4s  4050   1'4s   -0'2  75.00  210
 0  1,850.00   -2'2   37'0s  4100   2'1s   -0'2  106.25  1,079
 0  1,643.75   -2'2   32'7s  4150   2'7s   -0'2  143.75  275
 20  1,443.75   -2'2   28'7s  4200   4'0s   -0'2  200.00  377
 60  1,262.50   -2'2   25'2s  4250   5'3s   -0'1  268.75  611
 191  1,100.00   -2'1   22'0s  4300   7'0s   -0'1  350.00  1,145
 48  950.00   -2'1   19'0s  4350   9'0s   -0'1  450.00  304
 510  831.25   0'2   16'5s  4400   11'3s   0'0  568.75  848
 1,066  700.00   -1'7   14'0s  4450   14'0s   0'1  700.00  186
 1,368  593.75   -1'7   11'7s  4500   16'7s   0'1  843.75  1,310
 262  506.25   -1'5   10'1s  4550   20'1s   0'3  1,006.25  119
 2,005  412.50   -0'3   8'2s  4600   23'4s   0'4  1,175.00  634
 350  362.50   -1'3   7'2s  4650   27'2s   0'5  1,362.50  460
 891  306.25   -1'2   6'1s  4700   31'1s   0'7  1,556.25  760
 131  256.25   -1'1   5'1s  4750   35'1s   1'0  1,756.25  100
 1,663  218.75   -0'7   4'3s  4800   39'2s   1'0  1,962.50  769
 117  181.25   0'0   3'5s  4850   43'5s   1'2  2,181.25  160
 651  156.25   -0'6   3'1s  4900   48'0s   1'2  2,400.00  308
 119  131.25   -0'5   2'5s  4950   52'4s   1'3  2,625.00  30
 1,629  112.50   -0'4   2'2s  5000   57'1s   1'4  2,856.25  267
 121  93.75   -0'4   1'7s  5050   61'6s   1'4  3,087.50  40
 1,270  81.25   -0'3   1'5s  5100   66'4s   1'5  3,325.00  247
 105  68.75   -0'3   1'3s  5150   71'2s   1'5  3,562.50  1
 506  56.25   -0'3   1'1s  5200   76'0s   1'5  3,800.00  315
 146  50.00   -0'3   1'0s  5250   80'7s   1'6  4,043.75  0
 1,265  43.75   -0'2   0'7s  5300   85'6s   1'6  4,287.50  3
 4  37.50   -0'2   0'6s  5350   90'5s   1'6  4,531.25  0
 492  31.25   -0'2   0'5s  5400   95'4s   1'6  4,775.00  57
 100  25.00   -0'2   0'4s  5450   100'3s   1'6  5,018.75  0
 971  25.00   -0'1   0'4s  5500   105'3s   1'7  5,268.75  144
 1,094  18.75   -0'1   0'3s  5600   115'2s   1'7  5,762.50  30
 90  18.75   -0'1   0'3s  5650   120'1s   1'7  6,006.25  0
 595  12.50   -0'1   0'2s  5700   125'1s   1'7  6,256.25  38
 158  12.50   -0'1   0'2s  5750   130'1s   1'7  6,506.25  0
 1,182  12.50   0'0   0'2s  5800   135'1s   2'0  6,756.25  9
 50  12.50   0'0   0'2s  5850   140'0s   1'7  7,000.00  0
 333  6.25   -0'1   0'1s  5900   145'0s   1'7  7,250.00  9
 190  6.25   -0'1   0'1s  5950   150'0s   1'7  7,500.00  0
 8,026  6.25   -0'1   0'1s  6000   155'0s   2'0  7,750.00  208
 15  6.25   0'0   0'1s  6050   160'0s   2'0  8,000.00  0
 130  6.25   0'0   0'1s  6100   165'0s   2'0  8,250.00  0
 103  6.25   0'0   0'1s  6200   175'0s   2'0  8,750.00  2
 243  6.25   0'0   0'1s  6300   185'0s   2'0  9,250.00  132
 16  6.25   0'0   0'1s  6350   190'0s   2'0  9,500.00  0
 37  6.25   0'0   0'1s  6400   195'0s   2'0  9,750.00  0
 25  6.25   0'0   0'1s  6450   200'0s   2'0  10,000.00  0
 79  6.25   0'0   0'1s  6500   205'0s   2'0  10,250.00  0
 80  6.25   0'0   0'1s  6600   215'0s   2'0  10,750.00  0
 60  6.25   0'0   0'1s  6700   225'0s   2'0  11,250.00  0
 32  6.25   0'0   0'1s  6800   235'0s   2'0  11,750.00  0
 4  6.25   0'0   0'1s  6900   245'0s   2'0  12,250.00  0
 78  6.25   0'0   0'1s  7000   255'0s   2'0  12,750.00  0
 16  6.25   0'0   0'1s  7100   265'0s   2'0  13,250.00  0
 5  6.25   0'0   0'1s  7200   275'0s   2'0  13,750.00  0
 17  6.25   0'0   0'1s  7400   295'0s   2'0  14,750.00  0
 17  6.25   0'0   0'1s  7500   305'0s   2'0  15,250.00  0
 16  6.25   0'0   0'1s  8200   375'0s   2'0  18,750.00  0
 100  6.25   0'0   0'1s  8500   405'0s   2'0  20,250.00  0
 17  6.25   0'0   0'1s  8800   435'0s   2'0  21,750.00  0


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Humphrey's Coop | Copyright 2019
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN