Commodity Option:
AllOpen Only
Future: December 2019 (@HE9Z)   Futures Price: 67.900s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 5  15,980.00   -0.2000   39.9500s  28000   0.0125s    5.00  5
 5  15,180.00   -0.2000   37.9500s  30000   0.0125s    5.00  2
 0  14,380.00   -0.2000   35.9500s  32000   0.0125s    5.00  1
 22  13,580.00   -0.2000   33.9500s  34000   0.0125s    5.00  95
 0  12,780.00   -0.2000   31.9500s  36000   0.0125s    5.00  287
 0  11,980.00   -0.2000   29.9500s  38000   0.0125s   -0.0125  5.00  159
 0  11,180.00   -0.2000   27.9500s  40000   0.0250s    10.00  304
 5  10,390.00   -0.2000   25.9750s  42000   0.0500s    20.00  414
 0  9,600.00   -0.2000   24.0000s  44000   0.0750s    30.00  454
 0  9,210.00   -0.2000   23.0250s  45000   0.1000s    40.00  229
 8  8,810.00   -0.2250   22.0250s  46000   0.1000s   -0.0250  40.00  320
 2  8,420.00   -0.2250   21.0500s  47000   0.1250s   -0.0250  50.00  120
 6  8,030.00   -0.2250   20.0750s  48000   0.1500s   -0.0250  60.00  909
 1  7,640.00   -0.2500   19.1000s  49000   0.1750s   -0.0500  70.00  156
 181  7,250.00   -0.2750   18.1250s  50000   0.2000s   -0.0750  80.00  1,892
 7  6,870.00   -0.2750   17.1750s  51000   0.2500s   -0.0750  100.00  411
 0  6,500.00   -0.2750   16.2500s  52000   0.3250s   -0.0750  130.00  2,230
 2  6,130.00   -0.2750   15.3250s  53000   0.4000s   -0.0750  160.00  263
 14  5,760.00   -0.2750   14.4000s  54000   0.4750s   -0.0750  190.00  1,684
 5  5,390.00   -0.3000   13.4750s  55000   0.5500s   -0.1000  220.00  1,498
 18  5,030.00   -0.3250   12.5750s  56000   0.6500s   -0.1250  260.00  2,273
 8  4,690.00   -0.3000   11.7250s  57000   0.7750s   -0.1250  310.00  777
 125  4,350.00   -0.3000   10.8750s  58000   0.9250s   -0.1250  370.00  2,615
 274  4,010.00   -0.3250   10.0250s  59000   1.1000s   -0.1250  440.00  751
 1,096  3,690.00   -0.3500   9.2250s  60000   1.3000s   -0.1250  520.00  5,896
 67  3,370.00   -0.3750   8.4250s  61000   1.5000s   -0.1500  600.00  528
 184  3,070.00   -0.3750   7.6750s  62000   1.7500s   -0.1500  700.00  1,888
 181  2,790.00   -0.3500   6.9750s  63000   2.0500s   -0.1250  820.00  692
 622  2,520.00   -0.3500   6.3000s  64000   2.3500s   -0.1500  940.00  1,945
 360  2,270.00   -0.3250   5.6750s  65000   2.7250s   -0.1250  1,090.00  1,160
 827  2,030.00   -0.3250   5.0750s  66000   3.1250s   -0.1250  1,250.00  2,584
 334  1,820.00   -0.3000   4.5500s  67000   3.6000s   -0.1000  1,440.00  442
 1,045  1,620.00   -0.2750   4.0500s  68000   4.1000s   -0.0750  1,640.00  3,523
 496  1,440.00   -0.2500   3.6000s  69000   4.6250s   -0.0500  1,850.00  220
 4,181  1,270.00   -0.2500   3.1750s  70000   5.2000s   -0.0500  2,080.00  4,967
 403  1,120.00   -0.2250   2.8000s  71000   5.8250s   -0.0250  2,330.00  223
 3,180  980.00   -0.2250   2.4500s  72000   6.5000s    2,600.00  2,297
 547  860.00   -0.2000   2.1500s  73000   7.2000s   0.0250  2,880.00  149
 2,940  750.00   -0.2000   1.8750s  74000   7.9250s   0.0250  3,170.00  1,909
 1,700  660.00   -0.1500   1.6500s  75000   8.7000s   0.0750  3,480.00  303
 2,011  570.00   -0.1500   1.4250s  76000   9.4750s   0.0750  3,790.00  1,200
 379  500.00   -0.1500   1.2500s  77000   10.3000s   0.0750  4,120.00  207
 2,388  440.00   -0.1250   1.1000s  78000   11.1500s   0.1000  4,460.00  821
 273  380.00   -0.1250   0.9500s  79000   12.0000s   0.1000  4,800.00  83
 7,150  340.00   -0.0750   0.8500s  80000   12.8750s   0.1250  5,150.00  734
 280  300.00   -0.0750   0.7500s  81000   13.7750s   0.1250  5,510.00  8
 3,485  270.00   -0.0500   0.6750s  82000   14.6750s   0.1250  5,870.00  426
 310  240.00   -0.0500   0.6000s  83000   15.6000s   0.1250  6,240.00  21
 2,311  220.00   -0.0250   0.5500s  84000   16.5500s   0.1500  6,620.00  435
 719  200.00   -0.0250   0.5000s  85000   17.5000s   0.1500  7,000.00  14
 1,831  180.00   -0.0250   0.4500s  86000   18.4500s   0.1500  7,380.00  420
 590  170.00     0.4250s  87000   19.4250s   0.1750  7,770.00  422
 1,986  160.00   0.0250   0.4000s  88000   20.4000s   0.2250  8,160.00  1,111
 287  150.00   0.0250   0.3750s  89000   21.3750s   0.2250  8,550.00  0
 3,510  140.00   0.0250   0.3500s  90000   22.3500s   0.2250  8,940.00  270
 78  130.00   0.0250   0.3250s  91000   23.3250s   0.2250  9,330.00  0
 762  120.00   0.0250   0.3000s  92000   24.3000s   0.2250  9,720.00  22
 324  110.00   0.0250   0.2750s  93000   25.2750s   0.2250  10,110.00  218
 871  110.00   0.0500   0.2750s  94000   26.2750s   0.2500  10,510.00  16
 240  100.00   0.0250   0.2500s  95000   27.2500s   0.2250  10,900.00  0
 1,088  100.00   0.0500   0.2500s  96000   28.2500s   0.2500  11,300.00  3
 228  90.00   0.0250   0.2250s  97000   29.2250s   0.2250  11,690.00  0
 1,125  80.00   0.0250   0.2000s  98000   30.2000s   0.2250  12,080.00  21
 214  80.00   0.0500   0.2000s  99000   31.2000s   0.2500  12,480.00  0
 4,141  80.00   0.0500   0.2000s  100000   32.2000s   0.2500  12,880.00  10
 1,398  60.00   0.0250   0.1500s  102000   34.1500s   0.2250  13,660.00  0
 3,827  60.00   0.0500   0.1500s  104000   36.1500s   0.2500  14,460.00  0
 1,965  50.00   0.0250   0.1250s  106000   38.1250s   0.2250  15,250.00  6
 3,315  50.00   0.0500   0.1250s  108000   40.1250s   0.2500  16,050.00  0
 3,262  40.00   0.0250   0.1000s  110000   42.1000s   0.2250  16,840.00  6
 412  30.00     0.0750s  112000   44.0750s   0.2000  17,630.00  4
 460  30.00   0.0250   0.0750s  114000   46.0750s   0.2250  18,430.00  0
 1,113  30.00   0.0250   0.0750s  116000   48.0750s   0.2250  19,230.00  1
 95  30.00   0.0250   0.0750s  118000   50.0750s   0.2250  20,030.00  0
 781  20.00     0.0500s  120000   52.0500s   0.2000  20,820.00  5
 1,048  20.00     0.0500s  122000   54.0500s   0.2000  21,620.00  0
 494  20.00     0.0500s  124000   56.0500s   0.2000  22,420.00  0
 312  20.00   0.0250   0.0500s  126000   58.0500s   0.2000  23,220.00  0
 371  20.00   0.0250   0.0500s  128000   60.0500s   0.2000  24,020.00  0
 775  10.00     0.0250s  130000   62.0500s   0.2000  24,820.00  0
 126  10.00     0.0250s  132000   64.0500s   0.2000  25,620.00  0
 262  10.00     0.0250s  134000   66.0500s   0.2000  26,420.00  0
 103  10.00     0.0250s  136000   68.0500s   0.2000  27,220.00  0
 308  5.00   -0.0125   0.0125s  138000   70.0500s   0.2000  28,020.00  0
 346  5.00     0.0125s  140000   72.0500s   0.2000  28,820.00  0
 466  5.00     0.0125s  142000   74.0500s   0.2000  29,620.00  0
 58  5.00     0.0125s  144000   76.0500s   0.2000  30,420.00  0
 108  5.00     0.0125s  146000   78.0500s   0.2000  31,220.00  0
 29  5.00     0.0125s  148000   80.0500s   0.2000  32,020.00  0
 261  5.00     0.0125s  150000   82.0500s   0.2000  32,820.00  0
 10  5.00     0.0125s  152000   84.0500s   0.2000  33,620.00  0
 22  5.00     0.0125s  154000   86.0500s   0.2000  34,420.00  0
 159  5.00     0.0125s  156000   88.0500s   0.2000  35,220.00  0
 207  5.00     0.0125s  158000   90.0500s   0.2000  36,020.00  0
 383  5.00     0.0125s  160000   92.0500s   0.2000  36,820.00  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