Commodity Option:
AllOpen Only
Future: April 2020 (@GF0J)   Futures Price: 110.175s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  19,250.00   1.975   38.500s  72000   0.075s   -0.200  37.50  16
 0  17,275.00   1.875   34.550s  76000   0.125s   -0.300  62.50  1
 0  16,300.00   1.825   32.600s  78000   0.175s   -0.350  87.50  32
 0  15,337.50   1.775   30.675s  80000   0.250s   -0.400  125.00  3
 0  14,375.00   1.700   28.750s  82000   0.325s   -0.475  162.50  1
 0  12,962.50   1.600   25.925s  85000   0.500s   -0.575  250.00  10
 0  12,500.00   1.575   25.000s  86000   0.575s   -0.600  287.50  20
 0  11,125.00   1.425   22.250s  89000   0.825s   -0.750  412.50  1
 0  10,675.00   1.375   21.350s  90000   0.925s   -0.800  462.50  82
 0  10,225.00   1.325   20.450s  91000   1.025s   -0.850  512.50  25
 0  9,787.50   1.300   19.575s  92000   1.150s   -0.875  575.00  38
 0  8,912.50   1.175   17.825s  94000   1.400s   -1.000  700.00  44
 0  8,487.50   1.125   16.975s  95000   1.550s   -1.050  775.00  7
 0  8,075.00   1.075   16.150s  96000   1.725s   -1.100  862.50  3
 0  7,662.50   1.025   15.325s  97000   1.900s   -1.150  950.00  12
 0  7,250.00   0.975   14.500s  98000   2.075s   -1.200  1,037.50  11
 0  6,462.50   0.850   12.925s  100000   2.500s   -1.325  1,250.00  146
 0  6,075.00   0.775   12.150s  101000   2.725s   -1.400  1,362.50  2
 0  5,700.00   0.725   11.400s  102000   2.975s   -1.450  1,487.50  10
 0  5,350.00   0.700   10.700s  103000   3.275s   -1.475  1,637.50  50
 0  4,987.50   0.625   9.975s  104000   3.550s   -1.550  1,775.00  25
 0  4,650.00   0.550   9.300s  105000   3.875s   -1.625  1,937.50  23
 0  4,312.50   0.500   8.625s  106000   4.200s   -1.675  2,100.00  54
 2  3,987.50   0.450   7.975s  107000   4.550s   -1.725  2,275.00  10
 2  3,662.50   0.350   7.325s  108000   4.900s   -1.825  2,450.00  104
 0  3,362.50   0.300   6.725s  109000   5.300s   -1.875  2,650.00  8
 0  3,062.50   0.225   6.125s  110000   5.700s   -1.950  2,850.00  143
 15  2,787.50   0.175   5.575s  111000   6.150s   -2.000  3,075.00  25
 2  2,537.50   0.150   5.075s  112000   6.650s   -2.025  3,325.00  20
 1  2,287.50   0.100   4.575s  113000   7.150s   -2.075  3,575.00  62
 33  2,062.50   0.050   4.125s  114000   7.700s   -2.125  3,850.00  81
 2  1,850.00     3.700s  115000   8.275s   -2.175  4,137.50  292
 13  1,650.00   -0.050   3.300s  116000   8.875s   -2.225  4,437.50  58
 0  1,562.50   -0.050   3.125s  116500   9.200s   -2.225  4,600.00  2
 1  1,475.00   -0.050   2.950s  117000   9.525s   -2.225  4,762.50  85
 19  1,312.50   -0.075   2.625s  118000   10.200s   -2.250  5,100.00  57
 1  1,237.50   -0.075   2.475s  118500   10.550s   -2.250  5,275.00  0
 3  1,162.50   -0.075   2.325s  119000   10.900s   -2.250  5,450.00  71
 79  1,025.00   -0.100   2.050s  120000   11.625s   -2.275  5,812.50  107
 1  912.50   -0.075   1.825s  121000   12.400s   -2.250  6,200.00  56
 3  800.00   -0.100   1.600s  122000   13.175s   -2.275  6,587.50  61
 3  737.50   -0.125   1.475s  122500   13.550s   -2.300  6,775.00  0
 7  687.50   -0.125   1.375s  123000   13.950s   -2.300  6,975.00  35
 86  600.00   -0.150   1.200s  124000   14.775s   -2.325  7,387.50  107
 0  562.50   -0.125   1.125s  124500   15.200s   -2.300  7,600.00  3
 19  525.00   -0.125   1.050s  125000   15.625s   -2.300  7,812.50  59
 146  450.00   -0.125   0.900s  126000   16.475s   -2.300  8,237.50  122
 77  400.00   -0.125   0.800s  127000   17.375s   -2.300  8,687.50  43
 41  350.00   -0.150   0.700s  128000   18.275s   -2.300  9,137.50  84
 64  300.00   -0.150   0.600s  129000   19.175s   -2.325  9,587.50  305
 4  275.00   -0.175   0.550s  129500   19.625s   -2.350  9,812.50  0
 618  262.50   -0.150   0.525s  130000   20.100s   -2.325  10,050.00  217
 1  250.00   -0.150   0.500s  130500   20.575s   -2.325  10,287.50  0
 12  237.50   -0.125   0.475s  131000   21.050s   -2.300  10,525.00  43
 73  212.50   -0.125   0.425s  132000   22.000s   -2.300  11,000.00  156
 53  187.50   -0.125   0.375s  133000   22.950s   -2.300  11,475.00  74
 55  162.50   -0.125   0.325s  134000   23.900s   -2.300  11,950.00  147
 115  150.00   -0.100   0.300s  135000   24.875s   -2.275  12,437.50  70
 103  137.50   -0.100   0.275s  136000   25.850s   -2.275  12,925.00  232
 37  125.00   -0.100   0.250s  137000   26.825s   -2.275  13,412.50  52
 115  112.50   -0.100   0.225s  138000   27.800s   -2.275  13,900.00  111
 23  112.50   -0.075   0.225s  139000   28.800s   -2.250  14,400.00  33
 220  100.00   -0.100   0.200s  140000   29.775s   -2.275  14,887.50  170
 18  87.50   -0.100   0.175s  141000   30.750s   -2.275  15,375.00  13
 228  87.50   -0.075   0.175s  142000   31.750s   -2.250  15,875.00  107
 66  75.00   -0.100   0.150s  143000   32.725s   -2.275  16,362.50  19
 197  75.00   -0.100   0.150s  144000   33.725s   -2.275  16,862.50  84
 61  75.00   -0.075   0.150s  145000   34.725s   -2.250  17,362.50  29
 146  62.50   -0.100   0.125s  146000   35.700s   -2.275  17,850.00  69
 14  62.50   -0.100   0.125s  147000   36.700s   -2.275  18,350.00  17
 197  62.50   -0.075   0.125s  148000   37.700s   -2.250  18,850.00  25
 184  62.50   -0.075   0.125s  149000   38.700s   -2.250  19,350.00  6
 119  50.00   -0.100   0.100s  150000   39.675s   -2.275  19,837.50  21
 15  50.00   -0.075   0.100s  151000   40.675s   -2.250  20,337.50  4
 97  50.00   -0.075   0.100s  152000   41.675s   -2.250  20,837.50  2
 13  50.00   -0.075   0.100s  153000   42.675s   -2.250  21,337.50  0
 89  50.00   -0.075   0.100s  154000   43.675s   -2.250  21,837.50  0
 68  37.50   -0.075   0.075s  155000   44.650s   -2.250  22,325.00  0
 200  37.50   -0.075   0.075s  156000   45.650s   -2.250  22,825.00  0
 11  37.50   -0.075   0.075s  157000   46.650s   -2.250  23,325.00  0
 40  37.50   -0.075   0.075s  158000   47.650s   -2.250  23,825.00  0
 6  37.50   -0.050   0.075s  159000   48.650s   -2.225  24,325.00  0
 42  37.50   -0.050   0.075s  160000   49.650s   -2.225  24,825.00  0
 0  37.50   -0.050   0.075s  161000   50.650s   -2.225  25,325.00  10
 9  37.50   -0.050   0.075s  162000   51.650s   -2.225  25,825.00  0
 37  37.50   -0.025   0.075s  164000   53.650s   -2.200  26,825.00  0
 26  25.00   -0.050   0.050s  165000   54.625s   -2.225  27,312.50  0
 15  25.00   -0.050   0.050s  166000   55.625s   -2.225  27,812.50  0
 3  25.00   -0.025   0.050s  170000   59.625s   -2.200  29,812.50  0
 6  25.00   -0.025   0.050s  173000   62.625s   -2.200  31,312.50  0
 10  25.00   -0.025   0.050s  174000   63.625s   -2.200  31,812.50  0
 18  25.00     0.050s  178000   67.625s   -2.175  33,812.50  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