Gateway FS, Inc.

Commodity Option:

Future: December 2026 (@C6Z)

Futures Price: 4460

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

9,950.00

0'0

199'0

2500

0'1

0'0

6.25

154

0

8,950.00

0'0

179'0

2700

0'1

0'0

6.25

100

0

8,450.00

0'0

169'0

2800

0'1

0'0

6.25

110

0

7,950.00

0'0

159'0

2900

0'1

0'0

6.25

1,282

0

7,450.00

0'0

149'0

3000

0'1

0'0

6.25

1,929

0

6,950.00

0'0

139'0

3100

0'1

0'0

6.25

6,531

0

6,450.00

0'0

129'0

3200

0'1

0'0

6.25

900

0

5,956.25

0'0

119'1

3300

0'1

0'0

6.25

453

0

5,456.25

0'0

109'1

3400

0'1

0'0

6.25

1,550

0

4,956.25

0'0

99'1

3500

0'1

0'0

6.25

1,241

40

4,706.25

0'0

94'1

3550

0'1

0'0

6.25

0

0

4,456.25

0'0

89'1

3600

0'1

0'0

6.25

3,885

0

4,206.25

0'0

84'1

3650

0'1

0'0

6.25

558

11

3,956.25

0'0

79'1

3700

0'1

0'0

6.25

5,527

7

3,706.25

0'0

74'1

3750

0'1

0'0

6.25

2,431

21

3,456.25

0'0

69'1

3800

0'1

0'0

6.25

3,953

9

3,206.25

0'0

64'1

3850

0'1

0'0

6.25

2,799

150

2,956.25

0'0

59'1

3900

0'1

0'0

6.25

1,936

683

2,706.25

0'0

54'1

3950

0'1

0'0

6.25

3,262

925

2,456.25

0'0

49'1

4000

0'1

0'0

6.25

11,857

507

2,206.25

0'0

44'1

4050

0'1

0'0

6.25

3,808

350

1,956.25

0'0

39'1

4100

0'2

0'0

12.50

15,715

41

1,712.50

0'0

34'2

4150

0'2

0'0

12.50

8,212

1

1,568.75

0'0

31'3

4180

0'3

0'0

18.75

33

2

1,518.75

0'0

30'3

4190

0'3

0'0

18.75

63

1,173

1,468.75

0'0

29'3

4200

0'3

0'0

18.75

19,359

0

1,425.00

0'0

28'4

4210

0'4

0'0

25.00

515

1

1,375.00

0'0

27'4

4220

0'4

0'0

25.00

185

2

1,325.00

0'0

26'4

4230

0'4

0'0

25.00

363

2

1,275.00

0'0

25'4

4240

0'4

0'0

25.00

165

524

1,231.25

0'0

24'5

4250

0'5

0'0

31.25

9,911

0

1,162.50

-0'3

23'2

4260

0'5

0'0

31.25

168

15

1,137.50

0'0

22'6

4270

0'6

0'0

37.50

985

15

1,087.50

0'0

21'6

4280

0'6

0'0

37.50

1,510

0

1,043.75

0'0

20'7

4290

0'7

0'0

43.75

661

3,322

993.75

0'0

19'7

4300

0'7

0'0

43.75

16,768

14

950.00

0'0

19'0

4310

1'0

0'0

50.00

270

25

906.25

0'0

18'1

4320

1'1

0'0

56.25

1,096

1

862.50

0'0

17'2

4330

1'2

0'0

62.50

1,151

10

818.75

0'0

16'3

4340

1'3

0'0

68.75

1,339

1,849

775.00

0'0

15'4

4350

1'4

0'0

75.00

11,605

10

731.25

0'0

14'5

4360

1'6

0'0

87.50

1,375

354

693.75

0'0

13'7

4370

1'7

0'0

93.75

1,417

66

650.00

0'0

13'0

4380

2'0

0'0

100.00

871

204

612.50

0'0

12'2

4390

2'7

0'5

143.75

597

9,751

456.25

-2'3

9'1

4400

2'4

0'0

125.00

18,722

365

537.50

0'0

10'6

4410

3'0

0'2

150.00

817

692

500.00

0'0

10'0

4420

3'0

0'0

150.00

1,748

534

462.50

0'0

9'2

4430

3'2

0'0

162.50

860

163

431.25

0'0

8'5

4440

3'5

0'0

181.25

1,286

6,913

362.50

-0'6

7'2

4450

4'4

0'4

225.00

14,344

206

375.00

0'0

7'4

4460

4'4

0'0

225.00

1,076

909

350.00

0'0

7'0

4470

5'0

0'0

250.00

1,167

372

325.00

0'0

6'4

4480

5'4

0'0

275.00

1,141

1,183

262.50

-0'6

5'2

4490

6'0

0'0

300.00

591

18,783

212.50

-1'2

4'2

4500

8'0

1'4

400.00

19,078

780

287.50

0'6

5'6

4510

7'6

0'6

387.50

992

730

225.00

0'0

4'4

4520

8'1

0'5

406.25

700

466

206.25

0'0

4'1

4530

8'1

0'0

406.25

112

1,296

187.50

0'0

3'6

4540

8'6

0'0

437.50

108

7,687

175.00

0'0

3'4

4550

11'4

2'0

575.00

9,106

205

156.25

0'0

3'1

4560

10'1

0'0

506.25

45

840

137.50

0'0

2'6

4570

10'6

0'0

537.50

43

563

125.00

0'0

2'4

4580

11'4

0'0

575.00

17

1,648

106.25

-0'2

2'1

4590

12'3

0'0

618.75

1

21,107

93.75

-0'3

1'7

4600

15'0

1'7

750.00

20,464

887

100.00

0'0

2'0

4610

14'0

0'0

700.00

14

770

93.75

0'0

1'7

4620

14'7

0'0

743.75

84

402

62.50

-0'3

1'2

4630

15'5

0'0

781.25

9

642

75.00

0'0

1'4

4640

16'4

0'0

825.00

22

6,029

68.75

0'0

1'3

4650

19'5

2'2

981.25

9,791

895

62.50

0'0

1'2

4660

18'2

0'0

912.50

17

1,073

56.25

0'0

1'1

4670

19'1

0'0

956.25

19

832

50.00

0'0

1'0

4680

20'0

0'0

1,000.00

2

585

43.75

0'0

0'7

4690

20'7

0'0

1,043.75

15

19,424

37.50

-0'1

0'6

4700

22'0

0'2

1,100.00

17,454

504

37.50

0'0

0'6

4710

22'6

0'0

1,137.50

2

572

37.50

0'0

0'6

4720

23'5

0'0

1,181.25

11

818

31.25

0'0

0'5

4730

24'5

0'0

1,231.25

2

1,421

31.25

0'0

0'5

4740

25'5

0'0

1,281.25

4

15,334

31.25

0'0

0'5

4750

26'4

0'0

1,325.00

9,222

1,057

25.00

0'0

0'4

4760

27'4

0'0

1,375.00

26

1,256

25.00

0'0

0'4

4770

28'4

0'0

1,425.00

2

578

25.00

0'0

0'4

4780

29'3

0'0

1,468.75

14

18,918

18.75

0'0

0'3

4800

31'3

0'0

1,568.75

19,626

8,983

18.75

0'0

0'3

4850

38'0

1'6

1,900.00

10,496

39,396

12.50

0'0

0'2

4900

41'2

0'0

2,062.50

28,898

9,776

12.50

0'0

0'2

4950

47'2

1'0

2,362.50

11,359

49,636

12.50

0'0

0'2

5000

53'1

1'7

2,656.25

40,922

8,429

6.25

0'0

0'1

5050

56'1

0'0

2,806.25

4,862

18,728

6.25

0'0

0'1

5100

61'1

0'0

3,056.25

10,378

4,653

6.25

0'0

0'1

5150

66'1

0'0

3,306.25

4,458

31,576

6.25

0'0

0'1

5200

71'1

0'0

3,556.25

12,771

13,399

6.25

0'0

0'1

5250

76'1

0'0

3,806.25

3,040

37,162

6.25

0'0

0'1

5300

81'1

0'0

4,056.25

9,518

16,169

6.25

0'0

0'1

5350

86'1

0'0

4,306.25

2,873

15,627

6.25

0'0

0'1

5400

91'1

0'0

4,556.25

1,205

4,041

6.25

0'0

0'1

5450

96'1

0'0

4,806.25

64

40,814

6.25

0'0

0'1

5500

101'1

0'0

5,056.25

107

4,849

6.25

0'0

0'1

5550

106'1

0'0

5,306.25

2

20,455

6.25

0'0

0'1

5600

111'1

0'0

5,556.25

50

6,974

6.25

0'0

0'1

5650

116'1

0'0

5,806.25

6

16,143

6.25

0'0

0'1

5700

121'0

0'0

6,050.00

19

5,722

6.25

0'0

0'1

5750

126'0

0'0

6,300.00

0

12,694

6.25

0'0

0'1

5800

131'0

0'0

6,550.00

12

2,028

6.25

0'0

0'1

5850

136'0

0'0

6,800.00

0

4,452

6.25

0'0

0'1

5900

141'0

0'0

7,050.00

0

4,287

6.25

0'0

0'1

5950

146'0

0'0

7,300.00

0

31,044

6.25

0'0

0'1

6000

151'0

0'0

7,550.00

0

2,225

6.25

0'0

0'1

6050

156'0

0'0

7,800.00

0

6,263

6.25

0'0

0'1

6100

161'0

0'0

8,050.00

0

306

6.25

0'0

0'1

6150

166'0

0'0

8,300.00

0

2,709

6.25

0'0

0'1

6200

171'0

0'0

8,550.00

0

262

6.25

0'0

0'1

6250

176'0

0'0

8,800.00

0

2,705

6.25

0'0

0'1

6300

181'0

0'0

9,050.00

0

144

6.25

0'0

0'1

6350

186'0

0'0

9,300.00

0

8,565

6.25

0'0

0'1

6400

191'0

0'0

9,550.00

0

144

6.25

0'0

0'1

6450

196'0

0'0

9,800.00

0

11,851

6.25

0'0

0'1

6500

201'0

0'0

10,050.00

0

3,626

6.25

0'0

0'1

6550

206'0

0'0

10,300.00

0

1,457

6.25

0'0

0'1

6600

211'0

0'0

10,550.00

0

30

6.25

0'0

0'1

6650

216'0

0'0

10,800.00

0

422

6.25

0'0

0'1

6700

221'0

0'0

11,050.00

0

92

6.25

0'0

0'1

6750

226'0

0'0

11,300.00

0

853

6.25

0'0

0'1

6800

231'0

0'0

11,550.00

0

4,870

6.25

0'0

0'1

6900

241'0

0'0

12,050.00

0

6,812

6.25

0'0

0'1

7000

251'0

0'0

12,550.00

0

434

6.25

0'0

0'1

7100

261'0

0'0

13,050.00

0

385

6.25

0'0

0'1

7200

271'0

0'0

13,550.00

0

523

6.25

0'0

0'1

7300

281'0

0'0

14,050.00

0

3,258

6.25

0'0

0'1

7400

291'0

0'0

14,550.00

0

1,670

6.25

0'0

0'1

7500

301'0

0'0

15,050.00

0

971

6.25

0'0

0'1

7600

311'0

0'0

15,550.00

0

1,674

6.25

0'0

0'1

8000

351'0

0'0

17,550.00

0

4,298

6.25

0'0

0'1

8500

401'0

0'0

20,050.00

0

2,873

6.25

0'0

0'1

9000

451'0

0'0

22,550.00

0

388

6.25

0'0

0'1

9200

471'0

0'0

23,550.00

0

100

6.25

0'0

0'1

9400

491'0

0'0

24,550.00

0

390

6.25

0'0

0'1

9500

501'0

0'0

25,050.00

0

5,436

6.25

0'0

0'1

10000

551'0

0'0

27,550.00

0

1,142

6.25

0'0

0'1

11000

651'0

0'0

32,550.00

0

650

6.25

0'0

0'1

12000

751'0

0'0

37,550.00

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