Commodity Option:
AllOpen Only
Future: April 2020 (@HE0J)   Futures Price: 53.950s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  9,580.00   -4.5000   23.9500s  30000   0.0125s    5.00  5
 12  8,780.00   -4.5000   21.9500s  32000   0.0125s    5.00  93
 7  7,990.00   -4.4750   19.9750s  34000   0.0250s   0.0125  10.00  118
 0  7,200.00   -4.4500   18.0000s  36000   0.0500s   0.0375  20.00  157
 0  6,410.00   -4.4500   16.0250s  38000   0.0750s   0.0500  30.00  101
 219  5,630.00   -4.4000   14.0750s  40000   0.1250s   0.1000  50.00  600
 0  5,250.00   -4.3500   13.1250s  41000   0.1750s   0.1500  70.00  50
 0  4,870.00   -4.3250   12.1750s  42000   0.2250s   0.1750  90.00  236
 0  4,500.00   -4.2500   11.2500s  43000   0.3000s   0.2500  120.00  95
 0  4,130.00   -4.2000   10.3250s  44000   0.3750s   0.3000  150.00  618
 0  3,760.00   -4.1500   9.4000s  45000   0.4500s   0.3500  180.00  90
 0  3,410.00   -4.0500   8.5250s  46000   0.5750s   0.4500  230.00  593
 0  3,060.00   -3.9500   7.6500s  47000   0.7000s   0.5500  280.00  231
 0  2,720.00   -3.8500   6.8000s  48000   0.8500s   0.6500  340.00  517
 2  2,390.00   -3.7250   5.9750s  49000   1.0250s   0.7750  410.00  519
 7  2,070.00   -3.5750   5.1750s  50000   1.2250s   0.9250  490.00  1,761
 0  1,770.00   -3.4000   4.4250s  51000   1.4750s   1.1000  590.00  563
 8  1,490.00   -3.2000   3.7250s  52000   1.7750s   1.3000  710.00  962
 103  1,240.00   -2.9500   3.1000s  53000   2.1500s   1.5500  860.00  472
 193  1,010.00   -2.6750   2.5250s  54000   2.5750s   1.8250  1,030.00  1,414
 78  820.00   -2.3750   2.0500s  55000   3.1000s   2.1250  1,240.00  876
 489  660.00   -2.0250   1.6500s  56000   3.7000s   2.4750  1,480.00  1,459
 52  520.00   -1.7000   1.3000s  57000   4.3500s   2.8000  1,740.00  651
 686  410.00   -1.3750   1.0250s  58000   5.0750s   3.1250  2,030.00  2,279
 165  320.00   -1.0500   0.8000s  59000   5.8500s   3.4500  2,340.00  1,064
 1,179  250.00   -0.8000   0.6250s  60000   6.6750s   3.7000  2,670.00  2,498
 472  190.00   -0.6000   0.4750s  61000   7.5250s   3.9000  3,010.00  917
 1,134  140.00   -0.4500   0.3500s  62000   8.4000s   4.0500  3,360.00  2,087
 775  110.00   -0.3250   0.2750s  63000   9.3250s   4.1750  3,730.00  1,020
 1,727  80.00   -0.2500   0.2000s  64000   10.2500s   4.2500  4,100.00  2,200
 1,292  60.00   -0.2000   0.1500s  65000   11.2000s   4.3000  4,480.00  1,089
 1,461  50.00   -0.1500   0.1250s  66000   12.1750s   4.3500  4,870.00  967
 950  40.00   -0.1000   0.1000s  67000   13.1500s   4.4000  5,260.00  321
 1,549  30.00   -0.1000   0.0750s  68000   14.1250s   4.4000  5,650.00  2,073
 551  30.00   -0.0750   0.0750s  69000   15.1250s   4.4250  6,050.00  381
 4,859  20.00   -0.0750   0.0500s  70000   16.1000s   4.4250  6,440.00  2,245
 626  20.00   -0.0500   0.0500s  71000   17.1000s   4.4500  6,840.00  118
 2,101  20.00   -0.0250   0.0500s  72000   18.1000s   4.4750  7,240.00  814
 589  10.00   -0.0250   0.0250s  73000   19.0750s   4.4750  7,630.00  519
 1,599  10.00   -0.0250   0.0250s  74000   20.0750s   4.4750  8,030.00  2,059
 1,058  10.00   -0.0250   0.0250s  75000   21.0750s   4.4750  8,430.00  631
 1,266  10.00     0.0250s  76000   22.0750s   4.5000  8,830.00  826
 787  10.00     0.0250s  77000   23.0750s   4.5000  9,230.00  204
 1,722  10.00     0.0250s  78000   24.0750s   4.5000  9,630.00  1,845
 400  10.00     0.0250s  79000   25.0750s   4.5000  10,030.00  155
 1,691  10.00     0.0250s  80000   26.0750s   4.5000  10,430.00  1,871
 468  10.00     0.0250s  81000   27.0750s   4.5000  10,830.00  17
 1,001  5.00   -0.0125   0.0125s  82000   28.0500s   4.4750  11,220.00  994
 292  5.00   -0.0125   0.0125s  83000   29.0500s   4.4750  11,620.00  6
 1,350  5.00   -0.0125   0.0125s  84000   30.0500s   4.4750  12,020.00  172
 995  5.00   -0.0125   0.0125s  85000   31.0500s   4.4750  12,420.00  113
 1,061  5.00   -0.0125   0.0125s  86000   32.0500s   4.4750  12,820.00  327
 195  5.00   -0.0125   0.0125s  87000   33.0500s   4.4750  13,220.00  28
 889  5.00   -0.0125   0.0125s  88000   34.0500s   4.4750  13,620.00  128
 761  5.00   -0.0125   0.0125s  89000   35.0500s   4.4750  14,020.00  0
 2,106  5.00   -0.0125   0.0125s  90000   36.0500s   4.4750  14,420.00  179
 395  5.00   -0.0125   0.0125s  91000   37.0500s   4.4750  14,820.00  0
 2,439  5.00     0.0125s  92000   38.0500s   4.5000  15,220.00  100
 267  5.00     0.0125s  93000   39.0500s   4.5000  15,620.00  0
 1,315  5.00     0.0125s  94000   40.0500s   4.5000  16,020.00  123
 349  5.00     0.0125s  95000   41.0500s   4.5000  16,420.00  0
 825  5.00     0.0125s  96000   42.0500s   4.5000  16,820.00  0
 128  5.00     0.0125s  97000   43.0500s   4.5000  17,220.00  0
 928  5.00     0.0125s  98000   44.0500s   4.5000  17,620.00  0
 91  5.00     0.0125s  99000   45.0500s   4.5000  18,020.00  0
 2,820  5.00     0.0125s  100000   46.0500s   4.5000  18,420.00  50
 120  5.00     0.0125s  101000   47.0500s   4.5000  18,820.00  0
 799  5.00     0.0125s  102000   48.0500s   4.5000  19,220.00  610
 26  5.00     0.0125s  103000   49.0500s   4.5000  19,620.00  0
 650  5.00     0.0125s  104000   50.0500s   4.5000  20,020.00  0
 193  5.00     0.0125s  105000   51.0500s   4.5000  20,420.00  0
 3,525  5.00     0.0125s  106000   52.0500s   4.5000  20,820.00  0
 752  5.00     0.0125s  108000   54.0500s   4.5000  21,620.00  0
 2,389  5.00     0.0125s  110000   56.0500s   4.5000  22,420.00  0
 230  5.00     0.0125s  112000   58.0500s   4.5000  23,220.00  0
 217  5.00     0.0125s  114000   60.0500s   4.5000  24,020.00  3
 735  5.00     0.0125s  116000   62.0500s   4.5000  24,820.00  0
 190  5.00     0.0125s  118000   64.0500s   4.5000  25,620.00  0
 684  5.00     0.0125s  120000   66.0500s   4.5000  26,420.00  0
 79  5.00     0.0125s  122000   68.0500s   4.5000  27,220.00  0
 101  5.00     0.0125s  124000   70.0500s   4.5000  28,020.00  0
 36  5.00     0.0125s  126000   72.0500s   4.5000  28,820.00  0
 18  5.00     0.0125s  128000   74.0500s   4.5000  29,620.00  0
 264  5.00     0.0125s  130000   76.0500s   4.5000  30,420.00  0
 21  5.00     0.0125s  132000   78.0500s   4.5000  31,220.00  0
 503  5.00     0.0125s  134000   80.0500s   4.5000  32,020.00  0
 12  5.00     0.0125s  136000   82.0500s   4.5000  32,820.00  0
 491  5.00     0.0125s  138000   84.0500s   4.5000  33,620.00  0
 318  5.00     0.0125s  140000   86.0500s   4.5000  34,420.00  0
 19  5.00     0.0125s  142000   88.0500s   4.5000  35,220.00  0
 4  5.00     0.0125s  144000   90.0500s   4.5000  36,020.00  0
 31  5.00     0.0125s  146000   92.0500s   4.5000  36,820.00  0
 12  5.00     0.0125s  148000   94.0500s   4.5000  37,620.00  0
 34  5.00     0.0125s  150000   96.0500s   4.5000  38,420.00  0
 32  5.00     0.0125s  158000   104.0500s   4.5000  41,620.00  0
 58  5.00     0.0125s  160000   106.0500s   4.5000  42,420.00  0
 10  5.00     0.0125s  162000   108.0500s   4.5000  43,220.00  0
 13  5.00     0.0125s  164000   110.0500s   4.5000  44,020.00  0
 10  5.00     0.0125s  166000   112.0500s   4.5000  44,820.00  0
 65  5.00     0.0125s  170000   116.0500s   4.5000  46,420.00  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