Commodity Option:
AllOpen Only
Future: October 2019 (@HE9V)   Futures Price: 59.925s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 5  11,720.00   -3.0000   29.3000s  30000   0.0125s    5.00  0
 5  10,920.00   -3.0000   27.3000s  32000   0.0125s    5.00  25
 5  10,120.00   -3.0000   25.3000s  34000   0.0125s    5.00  1
 0  9,320.00   -3.0000   23.3000s  36000   0.0125s    5.00  39
 0  7,730.00   -2.9750   19.3250s  40000   0.0500s   0.0250  20.00  1,102
 0  6,940.00   -2.9500   17.3500s  42000   0.0750s   0.0500  30.00  217
 0  6,160.00   -2.9250   15.4000s  44000   0.1250s   0.0750  50.00  515
 0  5,400.00   -2.8750   13.5000s  46000   0.2250s   0.1250  90.00  846
 0  5,020.00   -2.8500   12.5500s  47000   0.2750s   0.1500  110.00  2
 0  4,660.00   -2.8000   11.6500s  48000   0.3750s   0.2000  150.00  703
 0  4,300.00   -2.7500   10.7500s  49000   0.4750s   0.2500  190.00  11
 2  3,950.00   -2.7000   9.8750s  50000   0.6000s   0.3000  240.00  1,211
 3  3,610.00   -2.6500   9.0250s  51000   0.7500s   0.3500  300.00  107
 1  3,280.00   -2.5750   8.2000s  52000   0.9250s   0.4250  370.00  894
 1  2,960.00   -2.5000   7.4000s  53000   1.1250s   0.5000  450.00  408
 1  2,680.00   -2.3500   6.7000s  54000   1.4000s   0.6250  560.00  1,513
 5  2,400.00   -2.2250   6.0000s  55000   1.7000s   0.7500  680.00  815
 10  2,130.00   -2.1250   5.3250s  56000   2.0250s   0.8500  810.00  2,824
 18  1,880.00   -2.0250   4.7000s  57000   2.4000s   0.9750  960.00  619
 9  1,650.00   -1.9000   4.1250s  58000   2.8250s   1.1000  1,130.00  3,480
 1  1,430.00   -1.8000   3.5750s  59000   3.2750s   1.2000  1,310.00  420
 23  1,240.00   -1.6500   3.1000s  60000   3.8000s   1.3500  1,520.00  2,905
 61  1,080.00   -1.4750   2.7000s  61000   4.4000s   1.5250  1,760.00  268
 156  930.00   -1.3250   2.3250s  62000   5.0250s   1.6750  2,010.00  2,179
 150  790.00   -1.2250   1.9750s  63000   5.6750s   1.7750  2,270.00  692
 271  680.00   -1.0750   1.7000s  64000   6.4000s   1.9250  2,560.00  2,039
 291  580.00   -0.9250   1.4500s  65000   7.1250s   2.0500  2,850.00  651
 2,366  490.00   -0.8250   1.2250s  66000   7.9000s   2.1500  3,160.00  3,525
 542  410.00   -0.7250   1.0250s  67000   8.7000s   2.2500  3,480.00  833
 866  350.00   -0.6250   0.8750s  68000   9.5500s   2.3750  3,820.00  3,888
 380  300.00   -0.5250   0.7500s  69000   10.4250s   2.4750  4,170.00  718
 2,375  260.00   -0.4250   0.6500s  70000   11.3250s   2.5750  4,530.00  3,929
 115  220.00   -0.3500   0.5500s  71000   12.2250s   2.6500  4,890.00  100
 1,666  180.00   -0.3250   0.4500s  72000   13.1250s   2.6750  5,250.00  1,512
 190  160.00   -0.2500   0.4000s  73000   14.0750s   2.7500  5,630.00  244
 2,473  140.00   -0.2000   0.3500s  74000   15.0250s   2.8000  6,010.00  1,474
 796  120.00   -0.1750   0.3000s  75000   15.9750s   2.8250  6,390.00  511
 1,656  100.00   -0.1500   0.2500s  76000   16.9250s   2.8500  6,770.00  1,318
 986  90.00   -0.1250   0.2250s  77000   17.9000s   2.8750  7,160.00  244
 1,676  80.00   -0.1000   0.2000s  78000   18.8750s   2.9000  7,550.00  1,053
 372  70.00   -0.1000   0.1750s  79000   19.8500s   2.9000  7,940.00  109
 3,185  60.00   -0.1000   0.1500s  80000   20.8250s   2.9000  8,330.00  1,883
 625  60.00   -0.0750   0.1500s  81000   21.8250s   2.9250  8,730.00  51
 2,013  50.00   -0.0750   0.1250s  82000   22.8000s   2.9250  9,120.00  1,618
 437  50.00   -0.0500   0.1250s  83000   23.7750s   2.9250  9,510.00  26
 1,879  40.00   -0.0500   0.1000s  84000   24.7500s   2.9500  9,900.00  671
 596  40.00   -0.0250   0.1000s  85000   25.7500s   2.9750  10,300.00  84
 1,265  30.00   -0.0500   0.0750s  86000   26.7500s   2.9750  10,700.00  572
 487  30.00   -0.0500   0.0750s  87000   27.7250s   2.9500  11,090.00  7
 1,597  30.00   -0.0250   0.0750s  88000   28.7250s   2.9750  11,490.00  343
 300  20.00   -0.0500   0.0500s  89000   29.7250s   2.9750  11,890.00  4
 2,966  20.00   -0.0250   0.0500s  90000   30.7250s   3.0000  12,290.00  566
 552  20.00   -0.0250   0.0500s  91000   31.7250s   3.0000  12,690.00  444
 2,221  20.00   -0.0250   0.0500s  92000   32.7250s   3.0000  13,090.00  577
 209  20.00     0.0500s  93000   33.7250s   3.0000  13,490.00  104
 1,231  20.00     0.0500s  94000   34.7000s   2.9750  13,880.00  702
 262  20.00     0.0500s  95000   35.7000s   2.9750  14,280.00  0
 1,511  10.00   -0.0250   0.0250s  96000   36.7000s   2.9750  14,680.00  90
 198  5.00   -0.0375   0.0125s  97000   37.7000s   3.0000  15,080.00  0
 944  5.00   -0.0375   0.0125s  98000   38.7000s   3.0000  15,480.00  10
 229  5.00   -0.0125   0.0125s  99000   39.7000s   3.0000  15,880.00  0
 4,901  5.00   -0.0125   0.0125s  100000   40.7000s   3.0000  16,280.00  44
 117  5.00   -0.0125   0.0125s  101000   41.7000s   3.0000  16,680.00  0
 739  5.00   -0.0125   0.0125s  102000   42.7000s   3.0000  17,080.00  11
 5,016  5.00   -0.0125   0.0125s  104000   44.7000s   3.0000  17,880.00  4
 1,602  5.00   -0.0125   0.0125s  106000   46.7000s   3.0000  18,680.00  5
 5,295  5.00   -0.0125   0.0125s  108000   48.7000s   3.0000  19,480.00  15
 1,910  5.00   -0.0125   0.0125s  110000   50.7000s   3.0000  20,280.00  0
 2,340  5.00   -0.0125   0.0125s  112000   52.7000s   3.0000  21,080.00  1
 867  5.00     0.0125s  114000   54.7000s   3.0000  21,880.00  15
 1,485  5.00     0.0125s  116000   56.7000s   3.0000  22,680.00  5
 573  5.00     0.0125s  118000   58.7000s   3.0000  23,480.00  0
 2,523  5.00     0.0125s  120000   60.7000s   3.0000  24,280.00  0
 108  5.00     0.0125s  122000   62.7000s   3.0000  25,080.00  0
 86  5.00     0.0125s  124000   64.7000s   3.0000  25,880.00  0
 785  5.00     0.0125s  126000   66.7000s   3.0000  26,680.00  0
 213  5.00     0.0125s  128000   68.7000s   3.0000  27,480.00  0
 582  5.00     0.0125s  130000   70.7000s   3.0000  28,280.00  0
 259  5.00     0.0125s  132000   72.7000s   3.0000  29,080.00  0
 258  5.00     0.0125s  134000   74.7000s   3.0000  29,880.00  0
 120  5.00     0.0125s  136000   76.7000s   3.0000  30,680.00  0
 251  5.00     0.0125s  138000   78.7000s   3.0000  31,480.00  0
 496  5.00     0.0125s  140000   80.7000s   3.0000  32,280.00  0
 25  5.00     0.0125s  142000   82.7000s   3.0000  33,080.00  0
 54  5.00     0.0125s  144000   84.7000s   3.0000  33,880.00  0
 211  5.00     0.0125s  146000   86.7000s   3.0000  34,680.00  0
 46  5.00     0.0125s  148000   88.7000s   3.0000  35,480.00  0
 168  5.00     0.0125s  150000   90.7000s   3.0000  36,280.00  0
 148  5.00     0.0125s  152000   92.7000s   3.0000  37,080.00  0
 20  5.00     0.0125s  154000   94.7000s   3.0000  37,880.00  0
 65  5.00     0.0125s  156000   96.7000s   3.0000  38,680.00  0
 63  5.00     0.0125s  158000   98.7000s   3.0000  39,480.00  0
 785  5.00     0.0125s  160000   100.7000s   3.0000  40,280.00  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