Commodity Option:
AllOpen Only
Future: August 2024 (@GF4Q)   Futures Price: 259.725s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  50,975.00   -1.375   101.950s  158000   0.013s    6.50  1
 0  44,975.00   -1.375   89.950s  170000   0.025s    12.50  2
 0  40,975.00   -1.375   81.950s  178000   0.025s    12.50  20
 0  39,975.00   -1.375   79.950s  180000   0.025s    12.50  6
 0  36,975.00   -1.375   73.950s  186000   0.025s    12.50  1
 0  36,475.00   -1.375   72.950s  187000   0.025s    12.50  7
 4  35,975.00   -1.375   71.950s  188000   0.025s    12.50  9
 0  35,475.00   -1.375   70.950s  189000   0.025s    12.50  12
 0  34,975.00   -1.375   69.950s  190000   0.025s    12.50  4
 0  34,475.00   -1.375   68.950s  191000   0.025s    12.50  9
 0  33,975.00   -1.375   67.950s  192000   0.025s    12.50  23
 0  32,975.00   -1.375   65.950s  194000   0.025s    12.50  28
 0  32,475.00   -1.375   64.950s  195000   0.025s    12.50  7
 3  31,975.00   -1.375   63.950s  196000   0.025s    12.50  27
 0  31,475.00   -1.375   62.950s  197000   0.025s    12.50  10
 0  30,975.00   -1.375   61.950s  198000   0.025s    12.50  69
 0  30,475.00   -1.375   60.950s  199000   0.025s    12.50  25
 0  29,975.00   -1.375   59.950s  200000   0.025s    12.50  161
 0  29,475.00   -1.375   58.950s  201000   0.025s    12.50  13
 0  28,975.00   -1.375   57.950s  202000   0.025s    12.50  21
 0  28,475.00   -1.375   56.950s  203000   0.025s    12.50  21
 0  27,975.00   -1.375   55.950s  204000   0.025s    12.50  40
 0  27,475.00   -1.375   54.950s  205000   0.025s    12.50  19
 0  26,975.00   -1.375   53.950s  206000   0.025s    12.50  139
 0  26,475.00   -1.375   52.950s  207000   0.050s   0.025  25.00  8
 0  25,975.00   -1.375   51.950s  208000   0.050s    25.00  41
 10  25,475.00   -1.375   50.950s  209000   0.050s    25.00  41
 5  24,975.00   -1.375   49.950s  210000   0.050s    25.00  155
 0  24,475.00   -1.375   48.950s  211000   0.050s    25.00  1
 0  23,975.00   -1.375   47.950s  212000   0.050s    25.00  141
 0  23,475.00   -1.375   46.950s  213000   0.050s    25.00  6
 0  22,975.00   -1.375   45.950s  214000   0.075s    37.50  118
 0  22,475.00   -1.375   44.950s  215000   0.075s    37.50  49
 0  21,975.00   -1.375   43.950s  216000   0.075s    37.50  49
 0  21,475.00   -1.375   42.950s  217000   0.075s   -0.025  37.50  64
 0  20,975.00   -1.375   41.950s  218000   0.100s    50.00  81
 1  20,475.00   -1.375   40.950s  219000   0.100s    50.00  58
 10  19,975.00   -1.375   39.950s  220000   0.100s   -0.025  50.00  361
 10  19,475.00   -1.375   38.950s  221000   0.125s    62.50  29
 0  18,975.00   -1.375   37.950s  222000   0.125s   -0.025  62.50  143
 2  18,487.50   -1.375   36.975s  223000   0.150s    75.00  121
 7  17,987.50   -1.375   35.975s  224000   0.150s   -0.025  75.00  212
 3  17,487.50   -1.375   34.975s  225000   0.175s    87.50  52
 11  17,000.00   -1.375   34.000s  226000   0.200s    100.00  187
 11  16,512.50   -1.350   33.025s  227000   0.225s   0.025  112.50  28
 3  16,012.50   -1.375   32.025s  228000   0.225s    112.50  226
 3  15,525.00   -1.375   31.050s  229000   0.250s    125.00  94
 9  15,037.50   -1.350   30.075s  230000   0.275s    137.50  600
 14  14,562.50   -1.325   29.125s  231000   0.325s   0.025  162.50  44
 18  14,075.00   -1.325   28.150s  232000   0.350s   0.025  175.00  243
 13  13,587.50   -1.350   27.175s  233000   0.375s   0.025  187.50  152
 12  13,112.50   -1.325   26.225s  234000   0.425s   0.050  212.50  369
 9  12,637.50   -1.300   25.275s  235000   0.475s   0.075  237.50  176
 26  12,162.50   -1.300   24.325s  236000   0.525s   0.075  262.50  322
 15  11,687.50   -1.300   23.375s  237000   0.575s   0.075  287.50  197
 26  11,225.00   -1.275   22.450s  238000   0.625s   0.075  312.50  667
 2  10,750.00   -1.275   21.500s  239000   0.700s   0.100  350.00  105
 33  10,287.50   -1.275   20.575s  240000   0.775s   0.100  387.50  2,014
 0  10,062.50   -1.250   20.125s  240500   0.800s   0.100  400.00  7
 12  9,837.50   -1.250   19.675s  241000   0.850s   0.125  425.00  116
 27  9,387.50   -1.225   18.775s  242000   0.950s   0.125  475.00  573
 0  9,162.50   -1.225   18.325s  242500   1.000s   0.150  500.00  19
 9  8,937.50   -1.225   17.875s  243000   1.050s   0.150  525.00  124
 0  8,712.50   -1.225   17.425s  243500   1.100s   0.150  550.00  35
 33  8,500.00   -1.200   17.000s  244000   1.175s   0.175  587.50  540
 0  8,275.00   -1.225   16.550s  244500   1.225s   0.175  612.50  5
 6  8,062.50   -1.200   16.125s  245000   1.300s   0.175  650.00  418
 0  7,850.00   -1.175   15.700s  245500   1.350s   0.175  675.00  4
 31  7,637.50   -1.175   15.275s  246000   1.425s   0.175  712.50  754
 25  7,225.00   -1.150   14.450s  247000   1.600s   0.225  800.00  85
 0  7,012.50   -1.150   14.025s  247500   1.675s   0.225  837.50  5
 89  6,812.50   -1.125   13.625s  248000   1.775s   0.250  887.50  614
 20  6,412.50   -1.100   12.825s  249000   1.975s   0.275  987.50  112
 2  6,212.50   -1.100   12.425s  249500   2.075s   0.275  1,037.50  8
 258  6,025.00   -1.075   12.050s  250000   2.175s   0.275  1,087.50  1,598
 0  5,837.50   -1.050   11.675s  250500   2.300s   0.300  1,150.00  5
 16  5,650.00   -1.050   11.300s  251000   2.425s   0.325  1,212.50  180
 5  5,462.50   -1.025   10.925s  251500   2.550s   0.350  1,275.00  7
 169  5,275.00   -1.025   10.550s  252000   2.675s   0.350  1,337.50  821
 0  5,100.00   -1.000   10.200s  252500   2.825s   0.375  1,412.50  19
 34  4,925.00   -0.975   9.850s  253000   2.950s   0.375  1,475.00  209
 0  4,750.00   -0.975   9.500s  253500   3.100s   0.400  1,550.00  1
 240  4,587.50   -0.950   9.175s  254000   3.275s   0.425  1,637.50  1,176
 31  4,412.50   -0.950   8.825s  254500   3.425s   0.425  1,712.50  32
 125  4,250.00   -0.925   8.500s  255000   3.600s   0.450  1,800.00  203
 56  4,100.00   -0.875   8.200s  255500   3.775s   0.475  1,887.50  14
 253  3,937.50   -0.875   7.875s  256000   3.950s   0.475  1,975.00  511
 27  3,787.50   -0.850   7.575s  256500   4.150s   0.500  2,075.00  21
 88  3,637.50   -0.825   7.275s  257000   4.350s   0.525  2,175.00  94
 2  3,487.50   -0.825   6.975s  257500   4.550s   0.550  2,275.00  19
 367  3,350.00   -0.800   6.700s  258000   4.750s   0.550  2,375.00  699
 9  3,212.50   -0.775   6.425s  258500   4.975s   0.575  2,487.50  5
 112  3,075.00   -0.750   6.150s  259000   5.200s   0.600  2,600.00  133
 8  2,937.50   -0.750   5.875s  259500   5.425s   0.625  2,712.50  3
 609  2,812.50   -0.725   5.625s  260000   5.675s   0.650  2,837.50  1,033
 9  2,687.50   -0.700   5.375s  260500   5.925s   0.675  2,962.50  1
 101  2,562.50   -0.675   5.125s  261000   6.175s   0.700  3,087.50  58
 77  2,450.00   -0.650   4.900s  261500   6.425s   0.700  3,212.50  78
 318  2,337.50   -0.625   4.675s  262000   6.700s   0.725  3,350.00  372
 56  2,225.00   -0.600   4.450s  262500   6.975s   0.750  3,487.50  1
 203  2,112.50   -0.600   4.225s  263000   7.250s   0.775  3,625.00  20
 2  2,012.50   -0.575   4.025s  263500   7.550s   0.800  3,775.00  1
 535  1,912.50   -0.550   3.825s  264000   7.850s   0.825  3,925.00  749
 26  1,812.50   -0.525   3.625s  264500   8.150s   0.850  4,075.00  1
 322  1,725.00   -0.500   3.450s  265000   8.450s   0.850  4,225.00  15
 264  1,550.00   -0.450   3.100s  266000   9.100s   0.900  4,550.00  538
 18  1,462.50   -0.450   2.925s  266500   9.425s   0.925  4,712.50  0
 55  1,387.50   -0.425   2.775s  267000   9.775s   0.950  4,887.50  9
 10  1,312.50   -0.400   2.625s  267500   10.125s   0.975  5,062.50  0
 658  1,237.50   -0.375   2.475s  268000   10.475s   1.000  5,237.50  569
 5  1,175.00   -0.350   2.350s  268500   10.825s   1.000  5,412.50  0
 31  1,112.50   -0.325   2.225s  269000   11.200s   1.025  5,600.00  49
 7  1,050.00   -0.300   2.100s  269500   11.575s   1.050  5,787.50  0
 860  987.50   -0.300   1.975s  270000   11.950s   1.075  5,975.00  613
 14  937.50   -0.275   1.875s  270500   12.350s   1.100  6,175.00  2
 152  887.50   -0.250   1.775s  271000   12.750s   1.125  6,375.00  40
 11  837.50   -0.250   1.675s  271500   13.150s   1.150  6,575.00  0
 420  787.50   -0.225   1.575s  272000   13.550s   1.150  6,775.00  101
 5  750.00   -0.200   1.500s  272500   13.950s   1.150  6,975.00  0
 65  712.50   -0.200   1.425s  273000   14.375s   1.175  7,187.50  0
 2  675.00   -0.175   1.350s  273500   14.800s   1.200  7,400.00  0
 149  637.50   -0.175   1.275s  274000   15.200s   1.175  7,600.00  123
 4  600.00   -0.175   1.200s  274500   15.650s   1.200  7,825.00  0
 341  562.50   -0.175   1.125s  275000   16.075s   1.200  8,037.50  2
 8  537.50   -0.150   1.075s  275500   16.500s   1.200  8,250.00  0
 298  512.50   -0.125   1.025s  276000   16.950s   1.225  8,475.00  214
 23  450.00   -0.125   0.900s  277000   17.850s   1.250  8,925.00  0
 166  412.50   -0.100   0.825s  278000   18.750s   1.275  9,375.00  91
 41  375.00   -0.075   0.750s  279000   19.650s   1.275  9,825.00  0
 385  337.50   -0.075   0.675s  280000   20.575s   1.275  10,287.50  159
 21  300.00   -0.075   0.600s  281000   21.525s   1.300  10,762.50  0
 226  275.00   -0.050   0.550s  282000   22.450s   1.300  11,225.00  38
 43  250.00   -0.050   0.500s  283000   23.400s   1.325  11,700.00  0
 127  225.00   -0.050   0.450s  284000   24.350s   1.325  12,175.00  2
 22  200.00   -0.050   0.400s  285000   25.300s   1.325  12,650.00  0
 158  187.50   -0.025   0.375s  286000   26.275s   1.350  13,137.50  8
 12  175.00   -0.025   0.350s  287000   27.250s   1.350  13,625.00  0
 162  150.00   -0.025   0.300s  288000   28.200s   1.350  14,100.00  5
 19  137.50   -0.025   0.275s  289000   29.175s   1.350  14,587.50  0
 333  125.00   -0.025   0.250s  290000   30.175s   1.375  15,087.50  0
 16  125.00     0.250s  291000   31.150s   1.375  15,575.00  0
 143  112.50     0.225s  292000   32.125s   1.375  16,062.50  0
 2  100.00     0.200s  293000   33.100s   1.350  16,550.00  0
 80  100.00     0.200s  294000   34.100s   1.375  17,050.00  0
 52  87.50     0.175s  295000   35.075s   1.350  17,537.50  0
 126  75.00   -0.025   0.150s  296000   36.075s   1.375  18,037.50  6
 6  75.00     0.150s  297000   37.075s   1.375  18,537.50  0
 80  75.00     0.150s  298000   38.050s   1.350  19,025.00  0
 19  62.50     0.125s  299000   39.050s   1.375  19,525.00  0
 342  62.50     0.125s  300000   40.050s   1.375  20,025.00  1
 8  50.00     0.100s  301000   41.050s   1.375  20,525.00  0
 17  50.00     0.100s  302000   42.050s   1.375  21,025.00  0
 6  50.00     0.100s  303000   43.050s   1.375  21,525.00  0
 104  50.00     0.100s  304000   44.050s   1.375  22,025.00  0
 14  37.50     0.075s  305000   45.050s   1.375  22,525.00  0
 88  37.50     0.075s  306000   46.050s   1.375  23,025.00  0
 16  37.50     0.075s  307000   47.050s   1.375  23,525.00  0
 76  37.50     0.075s  308000   48.050s   1.375  24,025.00  0
 2  37.50     0.075s  309000   49.050s   1.375  24,525.00  0
 93  37.50   0.025   0.075s  310000   50.050s   1.375  25,025.00  0
 4  25.00     0.050s  311000   51.050s   1.375  25,525.00  0
 43  25.00     0.050s  312000   52.050s   1.375  26,025.00  0
 5  25.00     0.050s  313000   53.050s   1.375  26,525.00  0
 22  25.00     0.050s  314000   54.050s   1.375  27,025.00  0
 9  25.00     0.050s  315000   55.050s   1.375  27,525.00  0
 26  25.00     0.050s  316000   56.050s   1.375  28,025.00  0
 14  25.00     0.050s  317000   57.050s   1.375  28,525.00  0
 6  25.00     0.050s  318000   58.050s   1.375  29,025.00  0
 3  25.00     0.050s  319000   59.050s   1.375  29,525.00  0
 69  25.00   0.025   0.050s  320000   60.050s   1.375  30,025.00  0
 26  25.00   0.025   0.050s  322000   62.050s   1.375  31,025.00  0
 11  25.00   0.025   0.050s  323000   63.050s   1.375  31,525.00  0
 24  25.00   0.025   0.050s  324000   64.050s   1.375  32,025.00  3
 11  12.50     0.025s  328000   68.050s   1.375  34,025.00  0
 32  12.50     0.025s  330000   70.050s   1.375  35,025.00  0
 28  12.50     0.025s  332000   72.050s   1.375  36,025.00  0
 9  12.50     0.025s  334000   74.050s   1.375  37,025.00  6
 15  12.50     0.025s  336000   76.050s   1.375  38,025.00  0
 4  12.50     0.025s  338000   78.050s   1.375  39,025.00  0
 2  12.50     0.025s  340000   80.050s   1.375  40,025.00  0
 4  12.50     0.025s  342000   82.050s   1.375  41,025.00  0
 108  6.50     0.013s  416000   156.050s   1.375  78,025.00  0
 57  6.50     0.013s  420000   160.050s   1.375  80,025.00  0
 100  6.50     0.013s  422000   162.050s   1.375  81,025.00  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