Commodity Option:
AllOpen Only
Future: August 2021 (@GF1Q)   Futures Price: 158.225s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  26,125.00   0.075   52.250s  106000   0.013s    6.50  3
 0  25,125.00   0.075   50.250s  108000   0.013s    6.50  10
 1  24,125.00   0.075   48.250s  110000   0.013s    6.50  0
 0  23,125.00   0.075   46.250s  112000   0.013s    6.50  1
 0  22,125.00   0.075   44.250s  114000   0.013s    6.50  5
 0  21,625.00   0.075   43.250s  115000   0.013s    6.50  1
 0  21,125.00   0.075   42.250s  116000   0.013s    6.50  9
 0  20,625.00   0.075   41.250s  117000   0.013s    6.50  16
 0  20,125.00   0.075   40.250s  118000   0.013s    6.50  3
 0  19,125.00   0.050   38.250s  120000   0.013s   -0.012  6.50  148
 0  18,137.50   0.075   36.275s  122000   0.025s    12.50  113
 0  17,137.50   0.075   34.275s  124000   0.025s    12.50  57
 0  16,637.50   0.075   33.275s  125000   0.025s    12.50  3
 0  16,137.50   0.075   32.275s  126000   0.025s    12.50  90
 0  15,637.50   0.075   31.275s  127000   0.025s    12.50  13
 0  15,137.50   0.075   30.275s  128000   0.025s    12.50  148
 0  14,637.50   0.075   29.275s  129000   0.025s    12.50  16
 13  14,137.50   0.075   28.275s  130000   0.025s    12.50  446
 0  13,637.50   0.075   27.275s  131000   0.025s   -0.025  12.50  22
 0  13,137.50   0.050   26.275s  132000   0.025s   -0.025  12.50  129
 0  12,637.50   0.050   25.275s  133000   0.025s   -0.025  12.50  3
 0  12,150.00   0.075   24.300s  134000   0.050s    25.00  278
 0  11,650.00   0.075   23.300s  135000   0.050s    25.00  109
 11  11,150.00   0.075   22.300s  136000   0.050s    25.00  421
 0  10,650.00   0.050   21.300s  137000   0.050s   -0.025  25.00  26
 1  10,150.00   0.050   20.300s  138000   0.050s   -0.025  25.00  451
 0  9,662.50   0.075   19.325s  139000   0.075s    37.50  27
 15  9,162.50   0.050   18.325s  140000   0.075s   -0.025  37.50  545
 0  8,675.00   0.075   17.350s  141000   0.100s    50.00  67
 22  8,175.00   0.050   16.350s  142000   0.100s   -0.025  50.00  244
 0  7,937.50   0.050   15.875s  142500   0.125s   -0.025  62.50  3
 25  7,687.50   0.050   15.375s  143000   0.125s   -0.025  62.50  56
 48  7,200.00   0.050   14.400s  144000   0.150s   -0.025  75.00  213
 11  6,712.50   0.050   13.425s  145000   0.175s   -0.025  87.50  251
 0  6,475.00   0.050   12.950s  145500   0.200s   -0.025  100.00  3
 45  6,237.50   0.050   12.475s  146000   0.225s   -0.025  112.50  205
 0  6,000.00   0.050   12.000s  146500   0.250s   -0.025  125.00  1
 22  5,762.50   0.050   11.525s  147000   0.275s   -0.025  137.50  41
 0  5,525.00   0.025   11.050s  147500   0.300s   -0.050  150.00  6
 131  5,287.50   0.025   10.575s  148000   0.325s   -0.050  162.50  332
 0  5,050.00     10.100s  148500   0.350s   -0.075  175.00  3
 2  4,825.00   0.025   9.650s  149000   0.400s   -0.050  200.00  52
 0  4,600.00   0.025   9.200s  149500   0.450s   -0.050  225.00  11
 237  4,375.00   0.025   8.750s  150000   0.500s   -0.050  250.00  656
 0  4,150.00     8.300s  150500   0.550s   -0.075  275.00  17
 72  3,925.00     7.850s  151000   0.600s   -0.075  300.00  119
 0  3,700.00   -0.025   7.400s  151500   0.650s   -0.100  325.00  2
 183  3,487.50   -0.025   6.975s  152000   0.725s   -0.100  362.50  543
 13  3,275.00   -0.025   6.550s  152500   0.800s   -0.100  400.00  2
 34  3,062.50   -0.025   6.125s  153000   0.875s   -0.100  437.50  52
 0  2,862.50   -0.025   5.725s  153500   0.975s   -0.100  487.50  2
 345  2,662.50   -0.025   5.325s  154000   1.075s   -0.100  537.50  397
 1  2,475.00   -0.025   4.950s  154500   1.200s   -0.100  600.00  0
 111  2,287.50   -0.025   4.575s  155000   1.325s   -0.100  662.50  262
 2  2,100.00   -0.050   4.200s  155500   1.450s   -0.125  725.00  1
 268  1,925.00   -0.050   3.850s  156000   1.600s   -0.125  800.00  283
 7  1,750.00   -0.075   3.500s  156500   1.750s   -0.150  875.00  5
 92  1,587.50   -0.075   3.175s  157000   1.925s   -0.150  962.50  116
 9  1,437.50   -0.075   2.875s  157500   2.125s   -0.150  1,062.50  10
 237  1,287.50   -0.100   2.575s  158000   2.325s   -0.175  1,162.50  279
 12  1,150.00   -0.100   2.300s  158500   2.550s   -0.175  1,275.00  2
 52  1,025.00   -0.100   2.050s  159000   2.800s   -0.175  1,400.00  57
 17  912.50   -0.100   1.825s  159500   3.075s   -0.175  1,537.50  15
 741  800.00   -0.100   1.600s  160000   3.350s   -0.175  1,675.00  347
 11  700.00   -0.100   1.400s  160500   3.650s   -0.175  1,825.00  2
 34  612.50   -0.100   1.225s  161000   3.975s   -0.175  1,987.50  31
 4  537.50   -0.100   1.075s  161500   4.325s   -0.175  2,162.50  4
 213  462.50   -0.100   0.925s  162000   4.675s   -0.175  2,337.50  19
 22  400.00   -0.100   0.800s  162500   5.050s   -0.175  2,525.00  3
 53  350.00   -0.075   0.700s  163000   5.450s   -0.150  2,725.00  0
 225  262.50   -0.075   0.525s  164000   6.275s   -0.150  3,137.50  0
 7  225.00   -0.075   0.450s  164500   6.700s   -0.150  3,350.00  0
 108  187.50   -0.075   0.375s  165000   7.125s   -0.150  3,562.50  8
 238  137.50   -0.075   0.275s  166000   8.025s   -0.150  4,012.50  5
 31  100.00   -0.075   0.200s  167000   8.950s   -0.150  4,475.00  0
 255  75.00   -0.050   0.150s  168000   9.900s   -0.125  4,950.00  3
 18  50.00   -0.075   0.100s  169000   10.850s   -0.150  5,425.00  0
 383  37.50   -0.050   0.075s  170000   11.825s   -0.125  5,912.50  0
 43  25.00   -0.050   0.050s  171000   12.800s   -0.125  6,400.00  0
 59  25.00   -0.050   0.050s  172000   13.800s   -0.125  6,900.00  0
 15  12.50   -0.050   0.025s  173000   14.775s   -0.125  7,387.50  0
 29  12.50   -0.050   0.025s  174000   15.775s   -0.125  7,887.50  0
 5  12.50   -0.025   0.025s  175000   16.775s   -0.100  8,387.50  0
 43  6.50   -0.037   0.013s  176000   17.750s   -0.125  8,875.00  0
 10  6.50   -0.037   0.013s  178000   19.750s   -0.125  9,875.00  0
 90  6.50   -0.012   0.013s  180000   21.750s   -0.100  10,875.00  0
 7  6.50   -0.012   0.013s  184000   25.750s   -0.100  12,875.00  0
 20  6.50   -0.012   0.013s  185000   26.750s   -0.100  13,375.00  0
 31  6.50   -0.012   0.013s  186000   27.750s   -0.100  13,875.00  0
 11  6.50   -0.012   0.013s  188000   29.750s   -0.100  14,875.00  0
 3  6.50   -0.012   0.013s  190000   31.750s   -0.075  15,875.00  0
 4  6.50     0.013s  192000   33.750s   -0.075  16,875.00  0
 13  6.50     0.013s  193000   34.750s   -0.075  17,375.00  0
 9  6.50     0.013s  194000   35.750s   -0.075  17,875.00  0
 5  6.50     0.013s  196000   37.750s   -0.075  18,875.00  0
 5  6.50     0.013s  198000   39.750s   -0.075  19,875.00  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