Commodity Option:
AllOpen Only
Future: May 2024 (@GF4K)   Futures Price: 248.250s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  69,350.00   2.450   138.700s  110000   0.013s    6.50  50
 0  44,350.00   2.450   88.700s  160000   0.013s    6.50  1
 0  43,350.00   2.450   86.700s  162000   0.013s    6.50  5
 0  41,350.00   2.450   82.700s  166000   0.013s    6.50  5
 0  39,350.00   2.450   78.700s  170000   0.013s    6.50  3
 0  38,350.00   2.450   76.700s  172000   0.013s    6.50  45
 0  37,350.00   2.450   74.700s  174000   0.013s    6.50  1
 0  36,350.00   2.450   72.700s  176000   0.013s    6.50  10
 0  35,350.00   2.450   70.700s  178000   0.013s    6.50  20
 0  34,350.00   2.450   68.700s  180000   0.013s    6.50  60
 0  33,350.00   2.450   66.700s  182000   0.013s    6.50  1
 0  32,350.00   2.450   64.700s  184000   0.013s    6.50  15
 0  31,350.00   2.450   62.700s  186000   0.013s    6.50  34
 0  30,350.00   2.450   60.700s  188000   0.013s    6.50  53
 0  29,350.00   2.450   58.700s  190000   0.013s   -0.012  6.50  151
 0  28,850.00   2.450   57.700s  191000   0.013s   -0.012  6.50  1
 0  28,350.00   2.450   56.700s  192000   0.025s    12.50  9
 0  27,850.00   2.450   55.700s  193000   0.025s    12.50  2
 0  27,350.00   2.450   54.700s  194000   0.025s    12.50  138
 0  26,850.00   2.450   53.700s  195000   0.025s    12.50  3
 0  26,350.00   2.450   52.700s  196000   0.025s    12.50  21
 1  25,350.00   2.450   50.700s  198000   0.025s    12.50  69
 0  24,850.00   2.450   49.700s  199000   0.025s    12.50  63
 2  24,350.00   2.450   48.700s  200000   0.025s    12.50  384
 0  23,850.00   2.450   47.700s  201000   0.025s    12.50  6
 28  23,350.00   2.450   46.700s  202000   0.025s    12.50  118
 0  22,850.00   2.450   45.700s  203000   0.025s    12.50  14
 0  22,350.00   2.450   44.700s  204000   0.025s    12.50  68
 0  21,850.00   2.450   43.700s  205000   0.025s    12.50  16
 13  21,350.00   2.450   42.700s  206000   0.025s    12.50  169
 0  20,850.00   2.450   41.700s  207000   0.025s    12.50  19
 1  20,350.00   2.450   40.700s  208000   0.025s    12.50  95
 0  19,850.00   2.450   39.700s  209000   0.025s    12.50  24
 8  19,350.00   2.450   38.700s  210000   0.025s   -0.025  12.50  365
 3  18,850.00   2.450   37.700s  211000   0.025s   -0.025  12.50  11
 11  18,350.00   2.450   36.700s  212000   0.025s   -0.025  12.50  148
 2  17,850.00   2.450   35.700s  213000   0.050s    25.00  52
 5  17,350.00   2.450   34.700s  214000   0.050s    25.00  75
 0  16,850.00   2.425   33.700s  215000   0.050s   -0.025  25.00  139
 13  16,350.00   2.425   32.700s  216000   0.050s   -0.025  25.00  141
 2  15,862.50   2.450   31.725s  217000   0.050s   -0.025  25.00  26
 13  15,362.50   2.450   30.725s  218000   0.075s    37.50  122
 6  14,862.50   2.425   29.725s  219000   0.075s   -0.025  37.50  85
 21  14,362.50   2.425   28.725s  220000   0.075s   -0.025  37.50  416
 0  13,862.50   2.425   27.725s  221000   0.075s   -0.025  37.50  48
 29  13,375.00   2.450   26.750s  222000   0.100s   -0.025  50.00  145
 9  12,875.00   2.425   25.750s  223000   0.100s   -0.025  50.00  111
 35  12,375.00   2.400   24.750s  224000   0.100s   -0.050  50.00  239
 11  11,887.50   2.425   23.775s  225000   0.125s   -0.025  62.50  89
 39  11,387.50   2.400   22.775s  226000   0.125s   -0.050  62.50  197
 15  10,900.00   2.400   21.800s  227000   0.150s   -0.050  75.00  52
 20  10,400.00   2.375   20.800s  228000   0.150s   -0.075  75.00  225
 10  9,912.50   2.350   19.825s  229000   0.175s   -0.100  87.50  36
 110  9,425.00   2.350   18.850s  230000   0.200s   -0.100  100.00  466
 5  8,937.50   2.325   17.875s  231000   0.225s   -0.125  112.50  181
 32  8,462.50   2.325   16.925s  232000   0.250s   -0.150  125.00  272
 47  7,975.00   2.275   15.950s  233000   0.300s   -0.175  150.00  301
 138  7,500.00   2.250   15.000s  234000   0.325s   -0.225  162.50  354
 28  7,025.00   2.200   14.050s  235000   0.400s   -0.225  200.00  408
 63  6,550.00   2.150   13.100s  236000   0.450s   -0.275  225.00  611
 38  6,087.50   2.100   12.175s  237000   0.525s   -0.325  262.50  254
 116  5,637.50   2.050   11.275s  238000   0.600s   -0.400  300.00  685
 70  5,187.50   1.975   10.375s  239000   0.700s   -0.475  350.00  160
 184  4,750.00   1.875   9.500s  240000   0.825s   -0.575  412.50  884
 48  4,325.00   1.775   8.650s  241000   0.975s   -0.675  487.50  161
 127  3,912.50   1.650   7.825s  242000   1.150s   -0.775  575.00  277
 88  3,512.50   1.525   7.025s  243000   1.350s   -0.900  675.00  149
 134  3,137.50   1.400   6.275s  244000   1.600s   -1.025  800.00  453
 94  2,787.50   1.275   5.575s  245000   1.875s   -1.175  937.50  351
 157  2,450.00   1.150   4.900s  246000   2.200s   -1.300  1,100.00  433
 165  2,137.50   1.025   4.275s  247000   2.575s   -1.425  1,287.50  176
 189  1,850.00   0.900   3.700s  248000   3.000s   -1.550  1,500.00  322
 129  1,587.50   0.800   3.175s  249000   3.475s   -1.650  1,737.50  96
 708  1,350.00   0.675   2.700s  250000   4.000s   -1.750  2,000.00  789
 139  1,150.00   0.600   2.300s  251000   4.575s   -1.875  2,287.50  84
 182  962.50   0.500   1.925s  252000   5.225s   -1.925  2,612.50  334
 108  812.50   0.425   1.625s  253000   5.900s   -2.025  2,950.00  102
 291  675.00   0.350   1.350s  254000   6.625s   -2.100  3,312.50  403
 189  562.50   0.275   1.125s  255000   7.400s   -2.175  3,700.00  181
 220  475.00   0.225   0.950s  256000   8.225s   -2.225  4,112.50  414
 84  387.50   0.150   0.775s  257000   9.050s   -2.275  4,525.00  113
 1,496  325.00   0.125   0.650s  258000   9.925s   -2.325  4,962.50  235
 83  275.00   0.100   0.550s  259000   10.825s   -2.350  5,412.50  98
 416  237.50   0.075   0.475s  260000   11.725s   -2.375  5,862.50  286
 51  200.00   0.050   0.400s  261000   12.650s   -2.400  6,325.00  210
 333  162.50   0.025   0.325s  262000   13.600s   -2.400  6,800.00  221
 112  150.00   0.050   0.300s  263000   14.550s   -2.425  7,275.00  12
 355  125.00   0.025   0.250s  264000   15.500s   -2.425  7,750.00  324
 123  112.50   0.025   0.225s  265000   16.475s   -2.425  8,237.50  96
 332  100.00   0.025   0.200s  266000   17.450s   -2.425  8,725.00  36
 78  87.50   0.025   0.175s  267000   18.425s   -2.425  9,212.50  3
 93  75.00     0.150s  268000   19.400s   -2.450  9,700.00  66
 56  62.50     0.125s  269000   20.400s   -2.425  10,200.00  12
 783  62.50   0.025   0.125s  270000   21.375s   -2.425  10,687.50  61
 59  50.00     0.100s  271000   22.375s   -2.425  11,187.50  2
 210  50.00     0.100s  272000   23.350s   -2.450  11,675.00  61
 165  50.00   0.025   0.100s  273000   24.350s   -2.425  12,175.00  10
 75  37.50     0.075s  274000   25.325s   -2.450  12,662.50  91
 180  37.50     0.075s  275000   26.325s   -2.450  13,162.50  1
 56  37.50   0.025   0.075s  276000   27.325s   -2.425  13,662.50  2
 13  25.00     0.050s  277000   28.325s   -2.425  14,162.50  2
 98  25.00     0.050s  278000   29.300s   -2.450  14,650.00  0
 20  25.00     0.050s  279000   30.300s   -2.450  15,150.00  0
 111  25.00   0.025   0.050s  280000   31.300s   -2.450  15,650.00  0
 11  25.00   0.025   0.050s  281000   32.300s   -2.450  16,150.00  0
 121  12.50     0.025s  282000   33.300s   -2.450  16,650.00  0
 5  12.50     0.025s  283000   34.300s   -2.450  17,150.00  0
 81  12.50     0.025s  284000   35.300s   -2.450  17,650.00  0
 20  12.50     0.025s  285000   36.300s   -2.450  18,150.00  0
 26  12.50     0.025s  286000   37.300s   -2.450  18,650.00  0
 4  12.50     0.025s  287000   38.300s   -2.450  19,150.00  1
 32  12.50     0.025s  288000   39.300s   -2.450  19,650.00  0
 132  12.50     0.025s  289000   40.300s   -2.450  20,150.00  0
 213  12.50     0.025s  290000   41.300s   -2.450  20,650.00  15
 2  12.50     0.025s  291000   42.300s   -2.450  21,150.00  0
 26  12.50     0.025s  292000   43.300s   -2.450  21,650.00  0
 27  12.50     0.025s  293000   44.300s   -2.450  22,150.00  0
 48  6.50     0.013s  294000   45.300s   -2.450  22,650.00  0
 0  6.50     0.013s  295000   46.300s   -2.450  23,150.00  3
 1  6.50     0.013s  296000   47.300s   -2.450  23,650.00  0
 11  6.50     0.013s  297000   48.300s   -2.450  24,150.00  0
 19  6.50     0.013s  298000   49.300s   -2.450  24,650.00  0
 1  6.50     0.013s  299000   50.300s   -2.450  25,150.00  0
 23  6.50     0.013s  300000   51.300s   -2.450  25,650.00  2
 3  6.50     0.013s  301000   52.300s   -2.450  26,150.00  0
 3  6.50     0.013s  302000   53.300s   -2.450  26,650.00  0
 4  6.50     0.013s  303000   54.300s   -2.450  27,150.00  0
 30  6.50     0.013s  304000   55.300s   -2.450  27,650.00  28
 4  6.50     0.013s  305000   56.300s   -2.450  28,150.00  1
 20  6.50     0.013s  306000   57.300s   -2.450  28,650.00  0
 2  6.50     0.013s  307000   58.300s   -2.450  29,150.00  0
 28  6.50     0.013s  308000   59.300s   -2.450  29,650.00  0
 41  6.50     0.013s  310000   61.300s   -2.450  30,650.00  32
 5  6.50     0.013s  311000   62.300s   -2.450  31,150.00  0
 3  6.50     0.013s  312000   63.300s   -2.450  31,650.00  0
 8  6.50     0.013s  314000   65.300s   -2.450  32,650.00  0
 2  6.50     0.013s  318000   69.300s   -2.450  34,650.00  0
 5  6.50     0.013s  320000   71.300s   -2.450  35,650.00  0
 9  6.50     0.013s  324000   75.300s   -2.450  37,650.00  0
 6  6.50     0.013s  326000   77.300s   -2.450  38,650.00  0
 16  6.50     0.013s  328000   79.300s   -2.450  39,650.00  0
 22  6.50     0.013s  332000   83.300s   -2.450  41,650.00  0
 27  6.50     0.013s  336000   87.300s   -2.450  43,650.00  0
 2  6.50     0.013s  340000   91.300s   -2.450  45,650.00  0
 2  6.50     0.013s  350000   101.300s   -2.450  50,650.00  0
 10  6.50     0.013s  352000   103.300s   -2.450  51,650.00  0
 10  6.50     0.013s  358000   109.300s   -2.450  54,650.00  0
 10  6.50     0.013s  360000   111.300s   -2.450  55,650.00  0
 10  6.50     0.013s  364000   115.300s   -2.450  57,650.00  0
 6  6.50     0.013s  368000   119.300s   -2.450  59,650.00  0
 2  6.50     0.013s  370000   121.300s   -2.450  60,650.00  0
 1  6.50     0.013s  386000   137.300s   -2.450  68,650.00  0
 80  6.50     0.013s  402000   153.300s   -2.450  76,650.00  0
 62  6.50     0.013s  406000   157.300s   -2.450  78,650.00  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