Commodity Option:
AllOpen Only
Future: August 2020 (@GF0Q)   Futures Price: 133.875s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  37,100.00   -0.525   74.200s  60000   0.025s   0.012  12.50  14
 0  34,100.00   -0.525   68.200s  66000   0.025s   0.012  12.50  23
 0  33,100.00   -0.550   66.200s  68000   0.025s    12.50  23
 0  32,100.00   -0.550   64.200s  70000   0.025s    12.50  85
 0  31,112.50   -0.525   62.225s  72000   0.050s   0.025  25.00  10
 0  30,112.50   -0.525   60.225s  74000   0.050s   0.025  25.00  63
 0  29,112.50   -0.550   58.225s  76000   0.050s    25.00  10
 0  28,125.00   -0.525   56.250s  78000   0.075s   0.025  37.50  22
 0  26,137.50   -0.525   52.275s  82000   0.100s   0.025  50.00  21
 0  24,150.00   -0.525   48.300s  86000   0.125s   0.025  62.50  44
 0  23,650.00   -0.550   47.300s  87000   0.125s    62.50  48
 0  23,162.50   -0.525   46.325s  88000   0.150s   0.025  75.00  86
 0  22,662.50   -0.525   45.325s  89000   0.150s   0.025  75.00  15
 3  22,162.50   -0.525   44.325s  90000   0.150s   0.025  75.00  146
 0  21,675.00   -0.525   43.350s  91000   0.175s   0.025  87.50  13
 0  21,175.00   -0.550   42.350s  92000   0.175s    87.50  33
 0  20,687.50   -0.550   41.375s  93000   0.200s    100.00  15
 0  20,187.50   -0.575   40.375s  94000   0.200s   -0.025  100.00  30
 0  19,700.00   -0.575   39.400s  95000   0.225s   -0.025  112.50  9
 0  19,212.50   -0.550   38.425s  96000   0.250s    125.00  76
 0  18,712.50   -0.575   37.425s  97000   0.250s   -0.025  125.00  10
 0  18,225.00   -0.575   36.450s  98000   0.275s   -0.025  137.50  30
 0  17,737.50   -0.575   35.475s  99000   0.300s   -0.025  150.00  14
 0  17,250.00   -0.575   34.500s  100000   0.325s   -0.025  162.50  126
 0  16,762.50   -0.575   33.525s  101000   0.350s   -0.025  175.00  34
 0  16,275.00   -0.575   32.550s  102000   0.375s   -0.025  187.50  26
 0  15,312.50   -0.575   30.625s  104000   0.450s   -0.025  225.00  29
 0  14,825.00   -0.600   29.650s  105000   0.475s   -0.050  237.50  98
 0  14,350.00   -0.600   28.700s  106000   0.525s   -0.050  262.50  62
 0  13,875.00   -0.600   27.750s  107000   0.575s   -0.050  287.50  18
 0  13,400.00   -0.600   26.800s  108000   0.625s   -0.050  312.50  112
 0  12,925.00   -0.600   25.850s  109000   0.675s   -0.050  337.50  9
 0  12,450.00   -0.600   24.900s  110000   0.725s   -0.050  362.50  299
 0  11,975.00   -0.625   23.950s  111000   0.775s   -0.075  387.50  26
 2  11,512.50   -0.625   23.025s  112000   0.850s   -0.075  425.00  116
 10  11,050.00   -0.625   22.100s  113000   0.925s   -0.075  462.50  15
 3  10,587.50   -0.625   21.175s  114000   1.000s   -0.075  500.00  392
 0  10,137.50   -0.625   20.275s  115000   1.100s   -0.075  550.00  120
 15  9,687.50   -0.625   19.375s  116000   1.200s   -0.075  600.00  243
 3  9,250.00   -0.600   18.500s  117000   1.325s   -0.050  662.50  27
 28  8,812.50   -0.600   17.625s  118000   1.450s   -0.050  725.00  178
 0  8,387.50   -0.575   16.775s  119000   1.600s   -0.025  800.00  21
 13  7,962.50   -0.575   15.925s  120000   1.750s   -0.025  875.00  446
 2  7,550.00   -0.550   15.100s  121000   1.925s    962.50  15
 78  7,137.50   -0.550   14.275s  122000   2.100s    1,050.00  165
 3  6,737.50   -0.525   13.475s  123000   2.300s   0.025  1,150.00  97
 14  6,337.50   -0.525   12.675s  124000   2.500s   0.025  1,250.00  231
 27  5,950.00   -0.500   11.900s  125000   2.725s   0.050  1,362.50  150
 66  5,562.50   -0.525   11.125s  126000   2.950s   0.025  1,475.00  215
 9  5,187.50   -0.525   10.375s  127000   3.200s   0.025  1,600.00  44
 0  5,012.50   -0.525   10.025s  127500   3.350s   0.025  1,675.00  1
 138  4,837.50   -0.500   9.675s  128000   3.500s   0.050  1,750.00  327
 0  4,662.50   -0.500   9.325s  128500   3.650s   0.050  1,825.00  1
 19  4,487.50   -0.500   8.975s  129000   3.800s   0.050  1,900.00  22
 143  4,150.00   -0.475   8.300s  130000   4.125s   0.075  2,062.50  623
 7  3,825.00   -0.450   7.650s  131000   4.475s   0.100  2,237.50  21
 66  3,525.00   -0.400   7.050s  132000   4.875s   0.150  2,437.50  211
 37  3,225.00   -0.400   6.450s  133000   5.275s   0.150  2,637.50  36
 1  3,075.00   -0.400   6.150s  133500   5.475s   0.150  2,737.50  0
 105  2,925.00   -0.425   5.850s  134000   5.675s   0.125  2,837.50  358
 0  2,775.00   -0.450   5.550s  134500   5.875s   0.100  2,937.50  2
 97  2,637.50   -0.450   5.275s  135000   6.100s   0.100  3,050.00  31
 0  2,500.00   -0.450   5.000s  135500   6.325s   0.100  3,162.50  16
 250  2,362.50   -0.450   4.725s  136000   6.550s   0.100  3,275.00  338
 17  2,125.00   -0.425   4.250s  137000   7.075s   0.125  3,537.50  33
 131  1,912.50   -0.400   3.825s  138000   7.650s   0.150  3,825.00  327
 12  1,812.50   -0.375   3.625s  138500   7.950s   0.175  3,975.00  0
 22  1,712.50   -0.375   3.425s  139000   8.250s   0.175  4,125.00  5
 1  1,612.50   -0.375   3.225s  139500   8.550s   0.175  4,275.00  0
 679  1,525.00   -0.350   3.050s  140000   8.875s   0.200  4,437.50  464
 15  1,350.00   -0.325   2.700s  141000   9.525s   0.225  4,762.50  2
 254  1,175.00   -0.325   2.350s  142000   10.175s   0.225  5,087.50  218
 27  1,025.00   -0.300   2.050s  143000   10.875s   0.250  5,437.50  10
 254  887.50   -0.300   1.775s  144000   11.600s   0.250  5,800.00  196
 72  775.00   -0.275   1.550s  145000   12.375s   0.275  6,187.50  0
 280  662.50   -0.250   1.325s  146000   13.150s   0.300  6,575.00  150
 56  575.00   -0.225   1.150s  147000   13.975s   0.325  6,987.50  0
 195  500.00   -0.200   1.000s  148000   14.825s   0.350  7,412.50  96
 30  425.00   -0.175   0.850s  149000   15.675s   0.375  7,837.50  0
 953  362.50   -0.175   0.725s  150000   16.550s   0.375  8,275.00  249
 17  312.50   -0.150   0.625s  151000   17.450s   0.400  8,725.00  5
 193  275.00   -0.125   0.550s  152000   18.375s   0.425  9,187.50  130
 7  237.50   -0.100   0.475s  153000   19.300s   0.450  9,650.00  0
 167  212.50   -0.075   0.425s  154000   20.250s   0.475  10,125.00  104
 3  187.50   -0.075   0.375s  155000   21.200s   0.475  10,600.00  0
 172  162.50   -0.075   0.325s  156000   22.150s   0.475  11,075.00  26
 456  125.00   -0.075   0.250s  158000   24.075s   0.475  12,037.50  100
 68  112.50   -0.075   0.225s  159000   25.050s   0.475  12,525.00  0
 290  100.00   -0.075   0.200s  160000   26.025s   0.475  13,012.50  0
 8  100.00   -0.050   0.200s  161000   27.025s   0.500  13,512.50  0
 454  87.50   -0.050   0.175s  162000   28.000s   0.500  14,000.00  0
 142  75.00   -0.050   0.150s  164000   29.975s   0.500  14,987.50  0
 97  62.50   -0.050   0.125s  166000   31.950s   0.500  15,975.00  0
 99  50.00   -0.050   0.100s  168000   33.925s   0.500  16,962.50  0
 36  50.00   -0.050   0.100s  169000   34.925s   0.500  17,462.50  0
 154  37.50   -0.050   0.075s  170000   35.900s   0.500  17,950.00  0
 8  37.50   -0.050   0.075s  172000   37.900s   0.500  18,950.00  0
 12  37.50   -0.025   0.075s  174000   39.900s   0.525  19,950.00  0
 45  25.00   -0.050   0.050s  176000   41.875s   0.500  20,937.50  0
 11  25.00   -0.025   0.050s  178000   43.875s   0.525  21,937.50  0
 13  25.00   -0.025   0.050s  180000   45.875s   0.525  22,937.50  0
 24  25.00   -0.025   0.050s  182000   47.875s   0.525  23,937.50  0
 3  12.50   -0.025   0.025s  186000   51.850s   0.525  25,925.00  0
 25  12.50   -0.025   0.025s  190000   55.850s   0.525  27,925.00  0
 45  12.50   -0.025   0.025s  192000   57.850s   0.525  28,925.00  0
 2  12.50     0.025s  200000   65.850s   0.550  32,925.00  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