Commodity Option:
AllOpen Only
Future: July 2019 (@HE9N)   Futures Price: 74.125s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 7  15,360.00   1.5500   38.4000s  36000   0.0125s    5.00  0
 5  13,760.00   1.5500   34.4000s  40000   0.0125s    5.00  55
 5  12,960.00   1.5500   32.4000s  42000   0.0125s    5.00  30
 0  12,160.00   1.5500   30.4000s  44000   0.0125s    5.00  4
 165  11,360.00   1.5500   28.4000s  46000   0.0125s    5.00  382
 132  10,560.00   1.5500   26.4000s  48000   0.0125s    5.00  132
 0  9,760.00   1.5500   24.4000s  50000   0.0125s    5.00  69
 0  8,960.00   1.5500   22.4000s  52000   0.0125s    5.00  108
 5  8,160.00   1.5500   20.4000s  54000   0.0125s    5.00  109
 9  7,360.00   1.5250   18.4000s  56000   0.0125s   -0.0125  5.00  407
 19  6,570.00   1.5000   16.4250s  58000   0.0250s   -0.0500  10.00  255
 40  5,780.00   1.5250   14.4500s  60000   0.0500s   -0.0250  20.00  806
 0  5,390.00   1.5250   13.4750s  61000   0.0750s   -0.0250  30.00  12
 11  4,990.00   1.5000   12.4750s  62000   0.0750s   -0.0500  30.00  699
 0  4,600.00   1.5000   11.5000s  63000   0.1000s   -0.0500  40.00  90
 6  4,210.00   1.5000   10.5250s  64000   0.1250s   -0.0500  50.00  415
 0  3,820.00   1.4750   9.5500s  65000   0.1500s   -0.1000  60.00  142
 2  3,430.00   1.4500   8.5750s  66000   0.1750s   -0.1250  70.00  719
 1  3,050.00   1.4000   7.6250s  67000   0.2250s   -0.1500  90.00  343
 1  2,680.00   1.3750   6.7000s  68000   0.3000s   -0.1750  120.00  654
 0  2,310.00   1.3000   5.7750s  69000   0.3750s   -0.2500  150.00  141
 2  1,950.00   1.1750   4.8750s  70000   0.4750s   -0.3750  190.00  846
 5  1,610.00   1.0750   4.0250s  71000   0.6250s   -0.4750  250.00  347
 594  1,300.00   0.9250   3.2500s  72000   0.8500s   -0.6250  340.00  1,453
 27  1,020.00   0.8000   2.5500s  73000   1.1500s   -0.7500  460.00  410
 26  770.00   0.6000   1.9250s  74000   1.5250s   -0.9500  610.00  1,454
 74  570.00   0.4250   1.4250s  75000   2.0250s   -1.1250  810.00  766
 203  420.00   0.3500   1.0500s  76000   2.6500s   -1.2000  1,060.00  1,013
 283  300.00   0.2250   0.7500s  77000   3.3500s   -1.3000  1,340.00  926
 406  220.00   0.1750   0.5500s  78000   4.1500s   -1.3750  1,660.00  1,446
 63  150.00   0.1000   0.3750s  79000   4.9750s   -1.4500  1,990.00  437
 791  110.00   0.0500   0.2750s  80000   5.8750s   -1.5000  2,350.00  2,625
 664  80.00   0.0250   0.2000s  81000   6.8000s   -1.5250  2,720.00  789
 2,899  60.00     0.1500s  82000   7.7500s   -1.5250  3,100.00  1,290
 947  40.00   -0.0250   0.1000s  83000   8.7000s   -1.5500  3,480.00  852
 1,408  30.00   -0.0250   0.0750s  84000   9.6750s   -1.5500  3,870.00  1,555
 796  20.00   -0.0500   0.0500s  85000   10.6500s   -1.5750  4,260.00  433
 3,585  20.00   -0.0250   0.0500s  86000   11.6500s   -1.5500  4,660.00  1,514
 1,133  20.00   -0.0250   0.0500s  87000   12.6500s   -1.5500  5,060.00  683
 976  10.00   -0.0250   0.0250s  88000   13.6250s   -1.5500  5,450.00  1,223
 495  10.00   -0.0250   0.0250s  89000   14.6250s   -1.5500  5,850.00  84
 2,051  10.00   -0.0250   0.0250s  90000   15.6250s   -1.5500  6,250.00  1,083
 959  10.00   -0.0250   0.0250s  91000   16.6250s   -1.5500  6,650.00  151
 1,961  10.00     0.0250s  92000   17.6250s   -1.5250  7,050.00  566
 361  10.00     0.0250s  93000   18.6250s   -1.5250  7,450.00  550
 775  5.00   -0.0125   0.0125s  94000   19.6000s   -1.5500  7,840.00  525
 594  5.00   -0.0125   0.0125s  95000   20.6000s   -1.5500  8,240.00  69
 728  5.00   -0.0125   0.0125s  96000   21.6000s   -1.5500  8,640.00  230
 196  5.00     0.0125s  97000   22.6000s   -1.5500  9,040.00  46
 651  5.00     0.0125s  98000   23.6000s   -1.5500  9,440.00  251
 442  5.00     0.0125s  99000   24.6000s   -1.5500  9,840.00  152
 2,431  5.00     0.0125s  100000   25.6000s   -1.5500  10,240.00  175
 278  5.00     0.0125s  101000   26.6000s   -1.5500  10,640.00  33
 342  5.00     0.0125s  102000   27.6000s   -1.5500  11,040.00  277
 121  5.00     0.0125s  103000   28.6000s   -1.5500  11,440.00  20
 863  5.00     0.0125s  104000   29.6000s   -1.5500  11,840.00  130
 633  5.00     0.0125s  105000   30.6000s   -1.5500  12,240.00  6
 598  5.00     0.0125s  106000   31.6000s   -1.5500  12,640.00  40
 283  5.00     0.0125s  107000   32.6000s   -1.5500  13,040.00  2
 363  5.00     0.0125s  108000   33.6000s   -1.5500  13,440.00  3
 55  5.00     0.0125s  109000   34.6000s   -1.5500  13,840.00  4
 1,339  5.00     0.0125s  110000   35.6000s   -1.5500  14,240.00  6
 54  5.00     0.0125s  111000   36.6000s   -1.5500  14,640.00  0
 541  5.00     0.0125s  112000   37.6000s   -1.5500  15,040.00  13
 124  5.00     0.0125s  113000   38.6000s   -1.5500  15,440.00  13
 374  5.00     0.0125s  114000   39.6000s   -1.5500  15,840.00  8
 523  5.00     0.0125s  115000   40.6000s   -1.5500  16,240.00  2
 260  5.00     0.0125s  116000   41.6000s   -1.5500  16,640.00  2
 900  5.00     0.0125s  117000   42.6000s   -1.5500  17,040.00  17
 462  5.00     0.0125s  118000   43.6000s   -1.5500  17,440.00  0
 223  5.00     0.0125s  119000   44.6000s   -1.5500  17,840.00  0
 298  5.00     0.0125s  120000   45.6000s   -1.5500  18,240.00  0
 131  5.00     0.0125s  121000   46.6000s   -1.5500  18,640.00  0
 242  5.00     0.0125s  122000   47.6000s   -1.5500  19,040.00  10
 154  5.00     0.0125s  123000   48.6000s   -1.5500  19,440.00  0
 363  5.00     0.0125s  124000   49.6000s   -1.5500  19,840.00  0
 107  5.00     0.0125s  125000   50.6000s   -1.5500  20,240.00  0
 1,295  5.00     0.0125s  126000   51.6000s   -1.5500  20,640.00  1
 99  5.00     0.0125s  127000   52.6000s   -1.5500  21,040.00  0
 631  5.00     0.0125s  128000   53.6000s   -1.5500  21,440.00  15
 1,518  5.00     0.0125s  130000   55.6000s   -1.5500  22,240.00  10
 590  5.00     0.0125s  132000   57.6000s   -1.5500  23,040.00  1
 233  5.00     0.0125s  134000   59.6000s   -1.5500  23,840.00  0
 136  5.00     0.0125s  136000   61.6000s   -1.5500  24,640.00  1
 225  5.00     0.0125s  138000   63.6000s   -1.5500  25,440.00  10
 608  5.00     0.0125s  140000   65.6000s   -1.5500  26,240.00  0
 174  5.00     0.0125s  142000   67.6000s   -1.5500  27,040.00  0
 70  5.00     0.0125s  144000   69.6000s   -1.5500  27,840.00  0
 98  5.00     0.0125s  146000   71.6000s   -1.5500  28,640.00  0
 94  5.00     0.0125s  148000   73.6000s   -1.5500  29,440.00  0
 142  5.00     0.0125s  150000   75.6000s   -1.5500  30,240.00  0
 376  5.00     0.0125s  152000   77.6000s   -1.5500  31,040.00  100


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