Tuesday, January 26, 2021  
 
 
 
Commodity Option:
AllOpen Only
Future: March 2021 (@C1H)   Futures Price: 5272  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  17,081.25   11'0   341'5s  1700   0'1s   0'0  6.25  0
 1  16,081.25   11'0   321'5s  1900   0'1s   0'0  6.25  62
 160  15,581.25   11'0   311'5s  2000   0'1s   0'0  6.25  0
 0  14,581.25   11'0   291'5s  2200   0'1s   0'0  6.25  284
 0  13,581.25   11'0   271'5s  2400   0'1s   0'0  6.25  1
 0  13,081.25   11'0   261'5s  2500   0'1s   0'0  6.25  257
 0  12,581.25   11'0   251'5s  2600   0'1s   0'0  6.25  478
 0  12,081.25   11'0   241'5s  2700   0'1s   0'0  6.25  451
 0  11,581.25   11'0   231'5s  2800   0'1s   0'0  6.25  1,268
 4  11,081.25   11'0   221'5s  2900   0'1s   0'0  6.25  1,044
 16  10,581.25   11'0   211'5s  3000   0'1s   0'0  6.25  4,698
 39  10,081.25   11'0   201'5s  3100   0'1s   0'0  6.25  2,838
 0  9,831.25   11'0   196'5s  3150   0'1s   0'0  6.25  101
 166  9,581.25   11'0   191'5s  3200   0'1s   0'0  6.25  5,933
 8  9,331.25   11'0   186'5s  3250   0'1s   0'0  6.25  176
 339  9,081.25   11'0   181'5s  3300   0'1s   0'0  6.25  4,620
 1  8,831.25   11'0   176'5s  3350   0'1s   0'0  6.25  153
 1,498  8,581.25   11'0   171'5s  3400   0'1s   0'0  6.25  8,785
 0  8,331.25   11'0   166'5s  3450   0'1s   0'0  6.25  72
 2,153  8,900.00   16'3   178'0s  3500   0'1s   0'0  6.25  9,530
 1  7,831.25   11'0   156'5s  3550   0'1s   0'0  6.25  368
 2,480  7,581.25   11'0   151'5s  3600   0'1s   0'0  6.25  9,405
 8  7,331.25   11'0   146'5s  3650   0'1s   0'0  6.25  1,099
 6,637  7,081.25   11'0   141'5s  3700   0'1s   0'0  6.25  12,269
 0  6,831.25   10'7   136'5s  3750   0'1s   -0'1  6.25  936
 9,371  6,581.25   10'7   131'5s  3800   0'1s   -0'1  6.25  17,161
 34  6,331.25   10'7   126'5s  3850   0'1s   -0'1  6.25  694
 4,158  6,081.25   10'7   121'5s  3900   0'1s   0'0  6.25  10,998
 16  5,831.25   10'6   116'5s  3950   0'1s   -0'2  6.25  4,626
 11,786  5,581.25   10'6   111'5s  4000   0'1s   -0'2  6.25  12,798
 204  5,331.25   10'5   106'5s  4050   0'1s   -0'3  6.25  2,708
 8,375  5,950.00   17'2   119'0s  4100   0'2s   0'0  12.50  7,098
 692  4,837.50   10'5   96'6s  4150   0'2s   -0'3  12.50  2,290
 16,004  5,106.25   10'2   102'1s  4200   0'3s   -0'3  18.75  10,175
 3,040  4,350.00   10'5   87'0s  4250   0'4s   -0'3  25.00  4,770
 11,087  4,868.75   15'2   97'3s  4300   0'4s   -0'1  25.00  6,929
 1,716  3,862.50   10'4   77'2s  4350   0'4s   -0'2  25.00  2,513
 7,823  4,375.00   15'1   87'4s  4400   0'6s   -0'1  37.50  4,975
 1,306  3,381.25   10'2   67'5s  4450   1'1s   -0'6  56.25  3,123
 16,225  4,000.00   17'1   80'0s  4500   0'6s   -0'5  37.50  8,420
 1,316  3,400.00   9'7   68'0s  4550   0'6s   -0'7  37.50  1,589
 9,319  3,150.00   9'4   63'0s  4600   1'5s   -0'3  81.25  6,494
 3,010  2,450.00   8'7   49'0s  4650   2'1s   -0'3  106.25  4,550
 7,751  3,000.00   15'3   60'0s  4700   1'6s   -1'3  87.50  8,767
 1,272  2,375.00   7'0   47'4s  4750   2'2s   -1'6  112.50  3,827
 7,042  2,500.00   13'5   50'0s  4800   2'5s   -2'2  131.25  8,501
 2,548  2,087.50   9'1   41'6s  4850   3'3s   -2'6  168.75  3,786
 7,604  2,062.50   12'1   41'2s  4900   4'2s   -3'3  212.50  11,360
 3,775  1,881.25   12'0   37'5s  4950   5'3s   -3'6  268.75  5,417
 28,224  1,818.75   13'6   36'3s  5000   6'2s   -4'7  312.50  18,631
 1,524  981.25   4'6   19'5s  5050   7'0s   -6'1  350.00  5,960
 6,997  1,368.75   10'3   27'3s  5100   9'5s   -5'7  481.25  8,244
 6,113  1,200.00   9'4   24'0s  5150   11'3s   -6'5  568.75  5,183
 10,777  1,050.00   8'4   21'0s  5200   13'7s   -7'1  693.75  3,753
 6,982  775.00   4'6   15'4s  5250   15'4s   -8'6  775.00  2,926
 11,089  812.50   7'1   16'2s  5300   20'2s   -7'3  1,012.50  4,193
 5,347  700.00   6'1   14'0s  5350   21'7s   -9'4  1,093.75  544
 7,064  600.00   5'2   12'0s  5400   25'0s   -10'2  1,250.00  534
 1,089  537.50   4'7   10'6s  5450   39'3s   -9'6  1,968.75  162
 16,529  462.50   4'2   9'2s  5500   43'4s   -10'0  2,175.00  319
 747  418.75   4'1   8'3s  5550   47'6s   -10'1  2,387.50  78
 11,454  343.75   3'1   6'7s  5600   52'2s   -10'1  2,612.50  197
 2,126  331.25   3'3   6'5s  5650   56'6s   -10'3  2,837.50  79
 3,187  262.50   2'4   5'2s  5700   61'2s   -10'4  3,062.50  112
 1,362  237.50   2'3   4'6s  5750   65'7s   -10'5  3,293.75  7
 4,980  200.00   1'7   4'0s  5800   70'5s   -10'5  3,531.25  24
 795  175.00   1'5   3'4s  5850   75'3s   -10'6  3,768.75  13
 1,168  150.00   1'2   3'0s  5900   79'7s   -0'3  3,993.75  8
 733  75.00   0'2   1'4s  5950   85'0s   -10'6  4,250.00  30
 4,530  125.00   1'2   2'4s  6000   89'6s   -10'7  4,487.50  10
 546  56.25   0'1   1'1s  6050   94'5s   -10'7  4,731.25  23
 572  56.25   0'2   1'1s  6100   99'5s   -10'6  4,981.25  13
 206  50.00   0'1   1'0s  6150   104'4s   -10'7  5,225.00  0
 412  43.75   0'1   0'7s  6200   109'3s   -10'7  5,468.75  0
 148  37.50   0'1   0'6s  6250   114'2s   -10'7  5,712.50  0
 1,096  62.50   0'4   1'2s  6300   119'2s   -10'7  5,962.50  230
 423  37.50   0'2   0'6s  6350   124'2s   -10'6  6,212.50  0
 634  31.25   0'1   0'5s  6400   129'1s   -10'7  6,456.25  1
 52  43.75   0'3   0'7s  6450   134'0s   -11'0  6,700.00  0
 5,884  37.50   0'2   0'6s  6500   139'0s   -10'7  6,950.00  0
 206  25.00   0'1   0'4s  6550   144'0s   -10'7  7,200.00  0
 395  25.00   0'1   0'4s  6600   149'0s   -10'6  7,450.00  0
 162  31.25   0'1   0'5s  6650   154'0s   -10'6  7,700.00  0
 253  18.75   0'1   0'3s  6700   158'7s   -10'7  7,943.75  0
 275  18.75   0'2   0'3s  6800   168'7s   -10'6  8,443.75  33
 231  18.75   0'2   0'3s  6900   178'7s   -10'6  8,943.75  50
 45  12.50   0'1   0'2s  7000   188'6s   -10'7  9,437.50  61
 11  12.50   0'1   0'2s  7100   198'6s   -10'7  9,937.50  0
 15  12.50   0'1   0'2s  7200   208'6s   -10'7  10,437.50  25
 20  12.50   0'1   0'2s  7300   218'6s   -10'7  10,937.50  0
 104  12.50   0'1   0'2s  7400   228'5s   -11'0  11,431.25  0
 10  6.25   0'0   0'1s  7500   238'5s   -11'0  11,931.25  0
 10  6.25   0'0   0'1s  7800   268'5s   -11'0  13,431.25  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