Home Futures Markets Markets Page Ag News Weather Charts Options

Commodity Option:
AllOpen Only
Future: August 2020 (@LE0Q)   Futures Price: 102.550s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  24,120.00   0.025   60.300s  42000   0.013s    5.20  6
 0  23,320.00   0.025   58.300s  44000   0.013s    5.20  16
 0  22,520.00   0.025   56.300s  46000   0.013s    5.20  256
 0  21,720.00   0.025   54.300s  48000   0.013s    5.20  177
 0  20,920.00   0.025   52.300s  50000   0.013s    5.20  179
 0  20,120.00   0.025   50.300s  52000   0.013s    5.20  254
 0  19,320.00   0.025   48.300s  54000   0.013s    5.20  36
 0  18,520.00   0.025   46.300s  56000   0.013s    5.20  27
 0  17,720.00   0.025   44.300s  58000   0.013s    5.20  33
 4  16,920.00   0.025   42.300s  60000   0.013s    5.20  2,004
 0  16,120.00   0.025   40.300s  62000   0.013s    5.20  296
 0  15,720.00   0.025   39.300s  63000   0.013s    5.20  109
 0  15,320.00   0.025   38.300s  64000   0.013s    5.20  155
 4  14,920.00   0.025   37.300s  65000   0.013s    5.20  246
 11  14,520.00   0.025   36.300s  66000   0.013s    5.20  275
 0  14,120.00   0.025   35.300s  67000   0.013s    5.20  212
 0  13,720.00   0.025   34.300s  68000   0.013s    5.20  80
 0  13,320.00   0.025   33.300s  69000   0.013s    5.20  100
 100  12,920.00   0.025   32.300s  70000   0.013s    5.20  694
 0  12,520.00   0.025   31.300s  71000   0.013s    5.20  260
 3  12,120.00   0.025   30.300s  72000   0.013s    5.20  371
 0  11,720.00   0.025   29.300s  73000   0.013s    5.20  295
 0  11,320.00   0.025   28.300s  74000   0.013s    5.20  381
 20  10,920.00   0.025   27.300s  75000   0.013s    5.20  373
 6  10,520.00   0.025   26.300s  76000   0.013s    5.20  485
 10  10,120.00   0.025   25.300s  77000   0.013s    5.20  571
 27  9,720.00   0.025   24.300s  78000   0.013s    5.20  876
 4  9,320.00   0.025   23.300s  79000   0.013s    5.20  100
 6  8,920.00   0.025   22.300s  80000   0.013s    5.20  1,240
 3  8,520.00   0.025   21.300s  81000   0.013s    5.20  95
 9  8,120.00   0.025   20.300s  82000   0.013s    5.20  1,090
 4  7,720.00   0.025   19.300s  83000   0.013s    5.20  236
 83  7,320.00   0.025   18.300s  84000   0.013s    5.20  632
 137  6,920.00   0.025   17.300s  85000   0.013s    5.20  1,559
 154  6,520.00   0.025   16.300s  86000   0.013s    5.20  2,379
 20  6,120.00   0.025   15.300s  87000   0.013s    5.20  2,262
 172  5,720.00   0.025   14.300s  88000   0.013s    5.20  1,797
 102  5,320.00   0.025   13.300s  89000   0.013s    5.20  467
 160  4,920.00   0.025   12.300s  90000   0.013s    5.20  1,649
 270  4,520.00     11.300s  91000   0.013s   -0.012  5.20  1,059
 399  4,120.00     10.300s  92000   0.013s   -0.012  5.20  1,714
 98  3,720.00   -0.025   9.300s  93000   0.013s   -0.037  5.20  533
 314  3,330.00     8.325s  94000   0.025s   -0.025  10.00  1,274
 497  2,930.00   -0.025   7.325s  95000   0.025s   -0.050  10.00  2,167
 1,698  2,530.00   -0.025   6.325s  96000   0.025s   -0.050  10.00  3,033
 387  2,130.00   -0.050   5.325s  97000   0.025s   -0.075  10.00  1,269
 688  1,740.00   -0.050   4.350s  98000   0.050s   -0.075  20.00  1,609
 651  1,350.00   -0.050   3.375s  99000   0.075s   -0.075  30.00  2,255
 1,632  960.00   -0.075   2.400s  100000   0.100s   -0.100  40.00  1,771
 1,264  580.00   -0.150   1.450s  101000   0.150s   -0.175  60.00  594
 1,366  260.00   -0.175   0.650s  102000   0.350s   -0.200  140.00  841
 623  80.00   -0.125   0.200s  103000   0.900s   -0.150  360.00  333
 1,129  20.00   -0.050   0.050s  104000   1.750s   -0.075  700.00  834
 763  10.00   -0.025   0.025s  105000   2.725s   -0.050  1,090.00  262
 729  5.20   -0.012   0.013s  106000   3.700s   -0.050  1,480.00  310
 451  5.20     0.013s  107000   4.700s   -0.025  1,880.00  602
 920  5.20     0.013s  108000   5.700s   -0.025  2,280.00  490
 244  5.20     0.013s  109000   6.700s   -0.025  2,680.00  36
 1,155  5.20     0.013s  110000   7.700s   -0.025  3,080.00  524
 127  5.20     0.013s  111000   8.700s   -0.025  3,480.00  65
 544  5.20     0.013s  112000   9.700s   -0.025  3,880.00  791
 118  5.20     0.013s  113000   10.700s   -0.025  4,280.00  2
 830  5.20     0.013s  114000   11.700s   -0.025  4,680.00  837
 252  5.20     0.013s  115000   12.700s   -0.025  5,080.00  4
 476  5.20     0.013s  116000   13.700s   -0.025  5,480.00  502
 105  5.20     0.013s  117000   14.700s   -0.025  5,880.00  6
 1,105  5.20     0.013s  118000   15.700s   -0.025  6,280.00  47
 25  5.20     0.013s  119000   16.700s   -0.025  6,680.00  6
 717  5.20     0.013s  120000   17.700s   -0.025  7,080.00  10
 15  5.20     0.013s  121000   18.700s   -0.025  7,480.00  0
 999  5.20     0.013s  122000   19.700s   -0.025  7,880.00  31
 15  5.20     0.013s  123000   20.700s   -0.025  8,280.00  0
 761  5.20     0.013s  124000   21.700s   -0.025  8,680.00  0
 42  5.20     0.013s  125000   22.700s   -0.025  9,080.00  0
 437  5.20     0.013s  126000   23.700s   -0.025  9,480.00  30
 6  5.20     0.013s  127000   24.700s   -0.025  9,880.00  0
 705  5.20     0.013s  128000   25.700s   -0.025  10,280.00  1
 573  5.20     0.013s  130000   27.700s   -0.025  11,080.00  5
 22  5.20     0.013s  131000   28.700s   -0.025  11,480.00  0
 14  5.20     0.013s  132000   29.700s   -0.025  11,880.00  0
 11  5.20     0.013s  133000   30.700s   -0.025  12,280.00  0
 261  5.20     0.013s  134000   31.700s   -0.025  12,680.00  0
 31  5.20     0.013s  135000   32.700s   -0.025  13,080.00  0
 65  5.20     0.013s  136000   33.700s   -0.025  13,480.00  8
 0  5.20     0.013s  137000   34.700s   -0.025  13,880.00  4
 67  5.20     0.013s  138000   35.700s   -0.025  14,280.00  0
 161  5.20     0.013s  140000   37.700s   -0.025  15,080.00  8
 86  5.20     0.013s  142000   39.700s   -0.025  15,880.00  4
 40  5.20     0.013s  144000   41.700s   -0.025  16,680.00  0
 25  5.20     0.013s  146000   43.700s   -0.025  17,480.00  0
 185  5.20     0.013s  148000   45.700s   -0.025  18,280.00  0
 2,165  5.20     0.013s  150000   47.700s   -0.025  19,080.00  0
 6  5.20     0.013s  154000   51.700s   -0.025  20,680.00  0
 10  5.20     0.013s  156000   53.700s   -0.025  21,480.00  0
 10  5.20     0.013s  158000   55.700s   -0.025  22,280.00  0
 10  5.20     0.013s  160000   57.700s   -0.025  23,080.00  0
 38  5.20     0.013s  164000   61.700s   -0.025  24,680.00  0
 39  5.20     0.013s  166000   63.700s   -0.025  25,480.00  0
 3  5.20     0.013s  172000   69.700s   -0.025  27,880.00  0
 17  5.20     0.013s  174000   71.700s   -0.025  28,680.00  0
 2  5.20     0.013s  176000   73.700s   -0.025  29,480.00  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