Commodity Option:
AllOpen Only
Future: May 2021 (@GF1K)   Futures Price: 131.950  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  25,237.50   -1.000   50.475s  80000   0.013s    6.50  1
 0  15,237.50   -1.000   30.475s  100000   0.013s    6.50  4
 0  14,237.50   -1.025   28.475s  102000   0.013s   -0.012  6.50  1
 0  11,250.00   -1.000   22.500s  108000   0.025s    12.50  1
 0  10,750.00   -1.025   21.500s  109000   0.025s   -0.025  12.50  2
 0  10,250.00   -1.025   20.500s  110000   0.025s   -0.025  12.50  5
 0  9,250.00   -1.025   18.500s  112000   0.025s   -0.025  12.50  6
 0  8,762.50   -1.025   17.525s  113000   0.050s   -0.025  25.00  10
 0  8,262.50   -1.025   16.525s  114000   0.050s   -0.025  25.00  3
 0  7,275.00   -1.050   14.550s  116000   0.075s   -0.050  37.50  36
 0  6,300.00   -1.050   12.600s  118000   0.125s   -0.050  62.50  14
 0  5,812.50   -1.050   11.625s  119000   0.150s   -0.050  75.00  1
 0  5,337.50   -1.050   10.675s  120000   0.200s   -0.050  100.00  146
 0  4,862.50   -1.075   9.725s  121000   0.250s   -0.075  125.00  1
 0  4,400.00   -1.075   8.800s  122000   0.200s   -0.125  100.00  41
 0  3,950.00   -1.050   7.900s  123000   0.425s   -0.050  212.50  1
 0  3,512.50   -1.050   7.025s  124000   0.325s   -0.225  162.50  132
 0  3,312.50   -1.000   6.625s  124500   0.650s    325.00  45
 0  3,100.00   -1.000   6.200s  125000   0.300s   -0.425  150.00  40
 0  2,700.00   -0.975   5.400s  126000   0.500s   -0.425  250.00  61
 0  2,512.50   -0.950   5.025s  126500   1.050s   0.050  525.00  1
 2  2,325.00   -0.925   4.650s  127000   1.175s   0.075  587.50  32
 0  2,137.50   -0.925   4.275s  127500   1.300s   0.075  650.00  3
 3  1,962.50   -0.900   3.925s  128000   0.850s   -0.600  425.00  111
 0  1,787.50   -0.900   3.575s  128500   1.600s   0.100  800.00  2
 1  1,625.00   -0.875   3.250s  129000   1.775s   0.125  887.50  32
 0  1,475.00   -0.850   2.950s  129500   1.975s   0.150  987.50  7
 77  1,875.00   1.100   3.750s  130000   1.350s   -0.825  675.00  195
 0  1,187.50   -0.800   2.375s  130500   1.575s   -0.825  787.50  5
 7  1,062.50   -0.775   2.125s  131000   1.200s   -1.450  600.00  29
 0  950.00   -0.725   1.900s  131500   1.600s   -1.325  800.00  3
 30  1,850.00   2.025   3.700s  132000   1.900s   -1.300  950.00  189
 25  1,475.00   1.625   2.950s  133000   2.500s   -1.350  1,250.00  33
 1  1,225.00   1.275   2.450s  133500   2.200s   -2.000  1,100.00  0
 19  1,050.00   1.050   2.100s  134000   2.350s   -2.225  1,175.00  186
 1  462.50   -0.475   0.925s  134500   4.950s   0.525  2,475.00  0
 72  575.00   0.325   1.150s  135000   2.850s   -2.500  1,425.00  113
 6  362.50   -0.400   0.725s  135500   5.750s   0.600  2,875.00  0
 135  750.00   0.850   1.500s  136000   3.850s   -2.325  1,925.00  219
 1  287.50   -0.300   0.575s  136500   6.600s   0.700  3,300.00  0
 29  575.00   0.650   1.150s  137000   7.025s   0.725  3,512.50  85
 2  225.00   -0.250   0.450s  137500   7.475s   0.750  3,737.50  0
 85  325.00   0.250   0.650s  138000   7.925s   0.775  3,962.50  148
 11  150.00   -0.200   0.300s  139000   6.050s   -2.775  3,025.00  47
 227  200.00   0.150   0.400s  140000   7.500s   -2.275  3,750.00  313
 9  100.00   -0.125   0.200s  141000   10.725s   0.875  5,362.50  66
 94  75.00   -0.100   0.150s  142000   11.675s   0.900  5,837.50  69
 2  62.50   -0.100   0.125s  142500   12.150s   0.900  6,075.00  0
 18  125.00   0.125   0.250s  143000   12.650s   0.925  6,325.00  18
 97  50.00   -0.075   0.100s  144000   13.625s   0.925  6,812.50  110
 74  37.50   -0.075   0.075s  145000   14.600s   0.925  7,300.00  98
 201  25.00   -0.075   0.050s  146000   13.550s   -2.025  6,775.00  179
 141  25.00   -0.050   0.050s  147000   16.575s   0.950  8,287.50  36
 174  25.00   -0.025   0.050s  148000   17.575s   0.975  8,787.50  75
 34  12.50   -0.050   0.025s  149000   18.550s   0.950  9,275.00  22
 301  25.00   0.025   0.050s  150000   19.550s   0.975  9,775.00  28
 29  12.50   -0.025   0.025s  151000   20.550s   0.975  10,275.00  1
 128  12.50   -0.025   0.025s  152000   21.550s   0.975  10,775.00  30
 29  12.50   -0.025   0.025s  153000   22.550s   0.975  11,275.00  5
 131  6.50   -0.012   0.013s  154000   23.525s   0.975  11,762.50  16
 43  6.50   -0.012   0.013s  155000   24.525s   0.975  12,262.50  0
 91  6.50   -0.012   0.013s  156000   25.525s   0.975  12,762.50  3
 21  6.50   -0.012   0.013s  157000   26.525s   0.975  13,262.50  0
 63  6.50   -0.012   0.013s  158000   27.525s   0.975  13,762.50  6
 17  6.50   -0.012   0.013s  159000   28.525s   0.975  14,262.50  0
 72  6.50   -0.012   0.013s  160000   29.525s   0.975  14,762.50  8
 3  6.50   -0.012   0.013s  161000   30.525s   0.975  15,262.50  0
 6  6.50   -0.012   0.013s  162000   31.525s   0.975  15,762.50  0
 16  6.50     0.013s  163000   32.525s   1.000  16,262.50  0
 14  6.50     0.013s  164000   33.525s   1.000  16,762.50  0
 0  6.50     0.013s  167000   36.525s   1.000  18,262.50  2
 31  6.50     0.013s  168000   37.525s   1.000  18,762.50  0
 4  6.50     0.013s  169000   38.525s   1.000  19,262.50  0
 3  6.50     0.013s  170000   39.525s   1.000  19,762.50  0
 1  6.50     0.013s  172000   41.525s   1.000  20,762.50  0
 11  6.50     0.013s  176000   45.525s   1.000  22,762.50  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