Tuesday, May 26, 2020  
 
Commodity Option:
AllOpen Only
Future: July 2020 (@C0N)   Futures Price: 3194s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  5,956.25   1'0   119'1s  2000   0'1s   0'0  6.25  58
 0  5,456.25   1'0   109'1s  2100   0'1s   0'0  6.25  55
 0  4,956.25   1'0   99'1s  2200   0'1s   0'0  6.25  226
 0  4,456.25   1'0   89'1s  2300   0'1s   0'0  6.25  170
 0  3,956.25   1'0   79'1s  2400   0'1s   0'0  6.25  182
 0  3,706.25   1'0   74'1s  2450   0'1s   0'0  6.25  176
 1  3,456.25   0'7   69'1s  2500   0'1s   -0'1  6.25  4,138
 0  3,206.25   0'7   64'1s  2550   0'1s   -0'1  6.25  252
 2  2,962.50   0'7   59'2s  2600   0'2s   -0'1  12.50  337
 2  2,712.50   0'7   54'2s  2650   0'2s   -0'1  12.50  2,265
 0  2,468.75   0'7   49'3s  2700   0'3s   -0'1  18.75  1,630
 2  2,225.00   0'7   44'4s  2750   0'4s   -0'1  25.00  1,498
 148  1,981.25   0'7   39'5s  2800   0'5s   -0'1  31.25  2,514
 100  1,743.75   0'7   34'7s  2850   0'7s   -0'1  43.75  1,167
 222  1,506.25   0'6   30'1s  2900   1'1s   -0'2  56.25  4,697
 25  1,281.25   0'6   25'5s  2950   1'5s   -0'2  81.25  3,784
 90  1,062.50   0'5   21'2s  3000   2'2s   -0'3  112.50  14,881
 272  862.50   0'5   17'2s  3050   3'2s   -0'3  162.50  4,735
 3,530  675.00   0'3   13'4s  3100   4'4s   -0'5  225.00  14,985
 3,768  512.50   0'1   10'2s  3150   6'2s   -0'7  312.50  7,931
 14,764  381.25   0'1   7'5s  3200   8'5s   -0'7  431.25  16,473
 7,977  281.25   0'0   5'5s  3250   11'5s   -1'0  581.25  5,213
 12,344  200.00   -0'1   4'0s  3300   15'0s   -1'1  750.00  10,423
 5,913  143.75   -0'1   2'7s  3350   18'7s   -1'1  943.75  2,068
 10,649  112.50   0'0   2'2s  3400   23'2s   -1'0  1,162.50  6,638
 4,777  87.50   0'0   1'6s  3450   27'6s   -1'0  1,387.50  2,927
 11,112  62.50   -0'1   1'2s  3500   32'2s   -1'1  1,612.50  11,692
 1,497  50.00   0'0   1'0s  3550   37'0s   -1'0  1,850.00  586
 12,283  43.75   0'0   0'7s  3600   41'7s   -1'0  2,093.75  8,973
 2,256  37.50   0'1   0'6s  3650   46'6s   -0'7  2,337.50  4
 7,266  31.25   0'0   0'5s  3700   51'5s   -1'0  2,581.25  7,472
 1,125  25.00   0'0   0'4s  3750   56'4s   -1'0  2,825.00  12
 11,246  18.75   0'0   0'3s  3800   61'3s   -1'0  3,068.75  10,646
 1,310  12.50   0'0   0'2s  3850   66'2s   -1'0  3,312.50  11
 15,555  12.50   0'0   0'2s  3900   71'2s   -1'0  3,562.50  4,740
 455  6.25   -0'1   0'1s  3950   76'1s   -1'1  3,806.25  394
 15,569  6.25   -0'1   0'1s  4000   81'1s   -1'1  4,056.25  4,575
 290  6.25   -0'1   0'1s  4050   86'1s   -1'0  4,306.25  55
 11,056  6.25   0'0   0'1s  4100   91'1s   -1'0  4,556.25  5,044
 743  6.25   0'0   0'1s  4150   96'1s   -1'0  4,806.25  1
 8,703  6.25   0'0   0'1s  4200   101'1s   -1'0  5,056.25  1,130
 561  6.25   0'0   0'1s  4250   106'1s   -1'0  5,306.25  0
 5,794  6.25   0'0   0'1s  4300   111'1s   -1'0  5,556.25  675
 311  6.25   0'0   0'1s  4350   116'1s   -1'0  5,806.25  0
 3,558  6.25   0'0   0'1s  4400   121'1s   -1'0  6,056.25  473
 5,271  6.25   0'0   0'1s  4500   131'1s   -1'0  6,556.25  1,613
 2,285  6.25   0'0   0'1s  4600   141'1s   -1'0  7,056.25  631
 1,800  6.25   0'0   0'1s  4700   151'1s   -1'0  7,556.25  134
 1,421  6.25   0'0   0'1s  4800   161'1s   -1'0  8,056.25  305
 1,298  6.25   0'0   0'1s  4900   171'1s   -1'0  8,556.25  10
 5,097  6.25   0'0   0'1s  5000   181'1s   -1'0  9,056.25  28
 700  6.25   0'0   0'1s  5100   191'1s   -1'0  9,556.25  9
 1,611  6.25   0'0   0'1s  5200   201'1s   -1'0  10,056.25  8
 687  6.25   0'0   0'1s  5300   211'1s   -1'0  10,556.25  3
 440  6.25   0'0   0'1s  5400   221'1s   -1'0  11,056.25  1
 1,562  6.25   0'0   0'1s  5500   231'1s   -1'0  11,556.25  9
 974  6.25   0'0   0'1s  5600   241'1s   -1'0  12,056.25  1
 504  6.25   0'0   0'1s  5700   251'1s   -1'0  12,556.25  4
 276  6.25   0'0   0'1s  5800   261'1s   -1'0  13,056.25  1
 104  6.25   0'0   0'1s  5900   271'1s   -1'0  13,556.25  11
 622  6.25   0'0   0'1s  6000   281'1s   -1'0  14,056.25  2
 1  6.25   0'0   0'1s  6100   291'1s   -1'0  14,556.25  1
 59  6.25   0'0   0'1s  6200   301'1s   -1'0  15,056.25  0
 10  6.25   0'0   0'1s  6300   311'1s   -1'0  15,556.25  0
 221  6.25   0'0   0'1s  6500   331'1s   -1'0  16,556.25  0
 5  6.25   0'0   0'1s  6600   341'1s   -1'0  17,056.25  0
 53  6.25   0'0   0'1s  6900   371'1s   -1'0  18,556.25  0
 3  6.25   0'0   0'1s  7000   381'1s   -1'0  19,056.25  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