Home Futures Markets Markets Page Ag News Weather Charts Options

Commodity Option:
AllOpen Only
Future: April 2021 (@LE1J)   Futures Price: 118.650  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  18,160.00   -0.025   45.400s  74000   0.013s    5.20  150
 0  16,560.00   -0.025   41.400s  78000   0.013s    5.20  29
 0  15,760.00   -0.025   39.400s  80000   0.013s    5.20  196
 0  14,960.00   -0.050   37.400s  82000   0.013s   -0.012  5.20  50
 0  13,760.00   -0.050   34.400s  85000   0.013s   -0.012  5.20  6
 1  13,360.00   -0.050   33.400s  86000   0.013s   -0.012  5.20  56
 0  12,560.00   -0.050   31.400s  88000   0.013s   -0.012  5.20  15
 0  12,170.00   -0.025   30.425s  89000   0.025s    10.00  19
 0  11,770.00   -0.025   29.425s  90000   0.025s    10.00  222
 0  11,370.00   -0.050   28.425s  91000   0.025s   -0.025  10.00  20
 0  10,970.00   -0.050   27.425s  92000   0.025s   -0.025  10.00  117
 0  10,570.00   -0.050   26.425s  93000   0.025s   -0.025  10.00  43
 1  10,170.00   -0.050   25.425s  94000   0.025s   -0.025  10.00  397
 2  9,770.00   -0.050   24.425s  95000   0.025s   -0.025  10.00  64
 0  9,380.00   -0.050   23.450s  96000   0.050s   -0.025  20.00  173
 0  8,980.00   -0.050   22.450s  97000   0.050s   -0.025  20.00  71
 0  8,580.00   -0.050   21.450s  98000   0.050s   -0.025  20.00  637
 2  8,190.00   -0.050   20.475s  99000   0.075s   -0.025  30.00  205
 3  7,790.00   -0.050   19.475s  100000   0.075s   -0.025  30.00  1,062
 13  7,400.00   -0.050   18.500s  101000   0.100s   -0.025  40.00  523
 21  7,010.00   -0.025   17.525s  102000   0.125s    50.00  633
 3  6,610.00   -0.050   16.525s  103000   0.125s   -0.025  50.00  819
 8  6,220.00   -0.050   15.550s  104000   0.150s   -0.025  60.00  1,479
 3  5,830.00   -0.050   14.575s  105000   0.175s   -0.025  70.00  293
 77  5,440.00   -0.050   13.600s  106000   0.200s   -0.025  80.00  1,755
 4  5,050.00   -0.050   12.625s  107000   0.225s   -0.025  90.00  672
 34  4,660.00   -0.075   11.650s  108000   0.250s   -0.050  100.00  1,734
 10  4,280.00   -0.075   10.700s  109000   0.300s   -0.050  120.00  324
 118  3,900.00   -0.075   9.750s  110000   0.350s   -0.050  140.00  2,425
 153  3,530.00   -0.075   8.825s  111000   0.425s   -0.050  170.00  803
 405  3,170.00   -0.075   7.925s  112000   0.525s   -0.050  210.00  1,665
 17  2,810.00   -0.100   7.025s  113000   0.625s   -0.075  250.00  524
 636  2,460.00   -0.125   6.150s  114000   0.750s   -0.100  300.00  2,497
 207  2,130.00   -0.125   5.325s  115000   1.100s   0.175  440.00  1,988
 967  1,600.00   -0.550   4.000s  116000   1.300s   0.150  520.00  3,417
 394  1,530.00   -0.100   3.825s  117000   1.425s   -0.075  570.00  1,120
 1,212  1,260.00   -0.100   3.150s  118000   2.000s   0.250  800.00  3,335
 925  1,010.00   -0.100   2.525s  119000   2.500s   0.375  1,000.00  907
 2,747  790.00   -0.100   1.975s  120000   2.575s   -0.075  1,030.00  3,277
 424  550.00   -0.125   1.375s  121000   3.100s   -0.075  1,240.00  667
 2,520  400.00   -0.125   1.000s  122000   3.725s   -0.050  1,490.00  2,161
 854  330.00   -0.075   0.825s  123000   4.425s   -0.050  1,770.00  1,323
 3,242  170.00   -0.175   0.425s  124000   5.200s   -0.025  2,080.00  1,740
 1,437  180.00   -0.025   0.450s  125000   6.675s   0.625  2,670.00  1,620
 1,965  100.00   -0.075   0.250s  126000   6.925s    2,770.00  810
 519  90.00   -0.025   0.225s  127000   7.825s    3,130.00  395
 1,094  70.00   -0.025   0.175s  128000   9.050s   0.275  3,620.00  16
 750  50.00   -0.025   0.125s  129000   9.725s    3,890.00  8
 1,234  40.00   -0.025   0.100s  130000   10.725s   0.025  4,290.00  51
 56  30.00   -0.025   0.075s  131000   11.700s   0.025  4,680.00  27
 443  30.00     0.075s  132000   12.675s   0.025  5,070.00  10
 81  30.00   0.025   0.075s  133000   13.650s   0.025  5,460.00  1
 280  20.00     0.050s  134000   14.650s   0.025  5,860.00  2
 342  10.00     0.025s  135000   15.625s   0.025  6,250.00  3
 203  10.00     0.025s  136000   16.625s   0.025  6,650.00  2
 6  10.00     0.025s  137000   17.625s   0.025  7,050.00  2
 5  5.20   -0.012   0.013s  138000   18.600s    7,440.00  1
 104  5.20     0.013s  139000   19.600s   0.025  7,840.00  2
 41  5.20     0.013s  140000   20.600s   0.025  8,240.00  36
 9  5.20     0.013s  141000   21.600s   0.025  8,640.00  3
 9  5.20     0.013s  142000   22.600s   0.025  9,040.00  1
 84  5.20     0.013s  143000   23.600s   0.025  9,440.00  3
 33  5.20     0.013s  145000   25.600s   0.025  10,240.00  3
 11  5.20     0.013s  146000   26.600s   0.025  10,640.00  0
 30  5.20     0.013s  148000   28.600s   0.025  11,440.00  0
 28  5.20     0.013s  152000   32.600s   0.025  13,040.00  0
 0  5.20     0.013s  153000   33.600s   0.025  13,440.00  1
 40  5.20     0.013s  154000   34.600s   0.025  13,840.00  1
 3  5.20     0.013s  174000   54.600s   0.025  21,840.00  0
 1  5.20     0.013s  178000   58.600s   0.025  23,440.00  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