|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
22,670.00 |
-0.125 |
56.675s |
120000 |
0.025s |
|
10.00 |
8 |
0 |
21,870.00 |
-0.125 |
54.675s |
122000 |
0.025s |
|
10.00 |
27 |
0 |
21,470.00 |
-0.125 |
53.675s |
123000 |
0.025s |
|
10.00 |
1,247 |
0 |
21,070.00 |
-0.125 |
52.675s |
124000 |
0.025s |
|
10.00 |
197 |
0 |
20,270.00 |
-0.125 |
50.675s |
126000 |
0.025s |
|
10.00 |
513 |
0 |
19,870.00 |
-0.125 |
49.675s |
127000 |
0.025s |
|
10.00 |
11 |
0 |
19,470.00 |
-0.125 |
48.675s |
128000 |
0.025s |
-0.025 |
10.00 |
86 |
0 |
18,670.00 |
-0.125 |
46.675s |
130000 |
0.025s |
-0.025 |
10.00 |
21 |
0 |
17,870.00 |
-0.125 |
44.675s |
132000 |
0.050s |
|
20.00 |
147 |
0 |
17,470.00 |
-0.125 |
43.675s |
133000 |
0.050s |
|
20.00 |
5 |
0 |
16,670.00 |
-0.125 |
41.675s |
135000 |
0.050s |
|
20.00 |
10 |
0 |
16,270.00 |
-0.125 |
40.675s |
136000 |
0.050s |
|
20.00 |
40 |
0 |
15,870.00 |
-0.125 |
39.675s |
137000 |
0.050s |
|
20.00 |
55 |
0 |
15,470.00 |
-0.125 |
38.675s |
138000 |
0.050s |
-0.025 |
20.00 |
98 |
0 |
15,070.00 |
-0.125 |
37.675s |
139000 |
0.050s |
-0.025 |
20.00 |
40 |
0 |
14,670.00 |
-0.125 |
36.675s |
140000 |
0.075s |
|
30.00 |
252 |
0 |
14,270.00 |
-0.150 |
35.675s |
141000 |
0.075s |
|
30.00 |
35 |
0 |
13,880.00 |
-0.125 |
34.700s |
142000 |
0.075s |
-0.025 |
30.00 |
97 |
0 |
13,480.00 |
-0.125 |
33.700s |
143000 |
0.075s |
-0.025 |
30.00 |
127 |
11 |
13,080.00 |
-0.125 |
32.700s |
144000 |
0.075s |
-0.025 |
30.00 |
120 |
0 |
12,680.00 |
-0.125 |
31.700s |
145000 |
0.100s |
|
40.00 |
113 |
13 |
12,280.00 |
-0.150 |
30.700s |
146000 |
0.100s |
-0.025 |
40.00 |
167 |
21 |
11,890.00 |
-0.125 |
29.725s |
147000 |
0.100s |
-0.025 |
40.00 |
116 |
35 |
11,490.00 |
-0.125 |
28.725s |
148000 |
0.125s |
|
50.00 |
150 |
20 |
11,090.00 |
-0.150 |
27.725s |
149000 |
0.125s |
-0.025 |
50.00 |
94 |
8 |
10,690.00 |
-0.150 |
26.725s |
150000 |
0.125s |
-0.025 |
50.00 |
858 |
0 |
10,300.00 |
-0.150 |
25.750s |
151000 |
0.150s |
-0.025 |
60.00 |
98 |
0 |
9,900.00 |
-0.150 |
24.750s |
152000 |
0.150s |
-0.025 |
60.00 |
455 |
5 |
9,510.00 |
-0.150 |
23.775s |
153000 |
0.175s |
-0.025 |
70.00 |
159 |
11 |
9,120.00 |
-0.150 |
22.800s |
154000 |
0.175s |
-0.050 |
70.00 |
539 |
0 |
8,720.00 |
-0.175 |
21.800s |
155000 |
0.200s |
-0.025 |
80.00 |
331 |
26 |
8,330.00 |
-0.175 |
20.825s |
156000 |
0.225s |
-0.025 |
90.00 |
559 |
0 |
7,940.00 |
-0.175 |
19.850s |
157000 |
0.250s |
-0.050 |
100.00 |
505 |
32 |
7,550.00 |
-0.175 |
18.875s |
158000 |
0.275s |
-0.050 |
110.00 |
1,147 |
0 |
7,170.00 |
-0.175 |
17.925s |
159000 |
0.300s |
-0.050 |
120.00 |
275 |
40 |
6,780.00 |
-0.175 |
16.950s |
160000 |
0.350s |
-0.050 |
140.00 |
3,163 |
0 |
6,400.00 |
-0.175 |
16.000s |
161000 |
0.375s |
-0.075 |
150.00 |
424 |
10 |
6,020.00 |
-0.200 |
15.050s |
162000 |
0.425s |
-0.075 |
170.00 |
3,501 |
4 |
5,640.00 |
-0.200 |
14.100s |
163000 |
0.475s |
-0.075 |
190.00 |
467 |
119 |
5,270.00 |
-0.200 |
13.175s |
164000 |
0.550s |
-0.075 |
220.00 |
1,703 |
18 |
4,900.00 |
-0.200 |
12.250s |
165000 |
0.625s |
-0.075 |
250.00 |
1,548 |
77 |
4,540.00 |
-0.225 |
11.350s |
166000 |
0.700s |
-0.100 |
280.00 |
2,021 |
157 |
4,180.00 |
-0.225 |
10.450s |
167000 |
0.800s |
-0.125 |
320.00 |
981 |
164 |
3,830.00 |
-0.250 |
9.575s |
168000 |
0.925s |
-0.125 |
370.00 |
3,808 |
37 |
3,480.00 |
-0.275 |
8.700s |
169000 |
1.075s |
-0.125 |
430.00 |
1,987 |
582 |
3,150.00 |
-0.275 |
7.875s |
170000 |
1.225s |
-0.150 |
490.00 |
7,801 |
230 |
2,830.00 |
-0.300 |
7.075s |
171000 |
1.425s |
-0.175 |
570.00 |
1,594 |
494 |
2,520.00 |
-0.300 |
6.300s |
172000 |
1.650s |
-0.175 |
660.00 |
3,494 |
802 |
2,230.00 |
-0.300 |
5.575s |
173000 |
1.900s |
-0.175 |
760.00 |
1,604 |
994 |
1,950.00 |
-0.300 |
4.875s |
174000 |
2.200s |
-0.175 |
880.00 |
3,282 |
1,011 |
1,680.00 |
-0.300 |
4.200s |
175000 |
2.525s |
-0.175 |
1,010.00 |
7,984 |
1,497 |
1,440.00 |
-0.275 |
3.600s |
176000 |
2.925s |
-0.150 |
1,170.00 |
3,668 |
778 |
1,210.00 |
-0.300 |
3.025s |
177000 |
3.350s |
-0.150 |
1,340.00 |
2,954 |
1,885 |
1,000.00 |
-0.300 |
2.500s |
178000 |
3.825s |
-0.175 |
1,530.00 |
2,450 |
890 |
820.00 |
-0.275 |
2.050s |
179000 |
4.375s |
-0.150 |
1,750.00 |
1,279 |
4,760 |
660.00 |
-0.275 |
1.650s |
180000 |
4.975s |
-0.150 |
1,990.00 |
3,368 |
774 |
530.00 |
-0.250 |
1.325s |
181000 |
5.625s |
-0.150 |
2,250.00 |
1,181 |
2,784 |
420.00 |
-0.250 |
1.050s |
182000 |
6.350s |
-0.125 |
2,540.00 |
1,656 |
2,315 |
330.00 |
-0.225 |
0.825s |
183000 |
7.125s |
-0.100 |
2,850.00 |
825 |
2,117 |
260.00 |
-0.175 |
0.650s |
184000 |
7.950s |
-0.050 |
3,180.00 |
1,552 |
3,102 |
210.00 |
-0.150 |
0.525s |
185000 |
8.825s |
-0.025 |
3,530.00 |
1,831 |
2,039 |
160.00 |
-0.150 |
0.400s |
186000 |
9.700s |
|
3,880.00 |
1,131 |
1,105 |
130.00 |
-0.100 |
0.325s |
187000 |
10.625s |
0.025 |
4,250.00 |
393 |
1,310 |
100.00 |
-0.100 |
0.250s |
188000 |
11.550s |
0.050 |
4,620.00 |
641 |
626 |
80.00 |
-0.075 |
0.200s |
189000 |
12.500s |
0.050 |
5,000.00 |
42 |
2,687 |
70.00 |
-0.050 |
0.175s |
190000 |
13.450s |
0.050 |
5,380.00 |
413 |
618 |
60.00 |
-0.050 |
0.150s |
191000 |
14.425s |
0.075 |
5,770.00 |
43 |
1,051 |
50.00 |
-0.025 |
0.125s |
192000 |
15.400s |
0.075 |
6,160.00 |
301 |
315 |
40.00 |
-0.025 |
0.100s |
193000 |
16.375s |
0.075 |
6,550.00 |
8 |
999 |
30.00 |
-0.050 |
0.075s |
194000 |
17.375s |
0.100 |
6,950.00 |
187 |
421 |
30.00 |
-0.025 |
0.075s |
195000 |
18.350s |
0.100 |
7,340.00 |
19 |
551 |
30.00 |
-0.025 |
0.075s |
196000 |
19.350s |
0.100 |
7,740.00 |
35 |
333 |
20.00 |
-0.025 |
0.050s |
197000 |
20.350s |
0.125 |
8,140.00 |
0 |
274 |
20.00 |
-0.025 |
0.050s |
198000 |
21.325s |
0.100 |
8,530.00 |
84 |
142 |
20.00 |
|
0.050s |
199000 |
22.325s |
0.100 |
8,930.00 |
5 |
793 |
20.00 |
|
0.050s |
200000 |
23.325s |
0.125 |
9,330.00 |
191 |
49 |
20.00 |
|
0.050s |
201000 |
24.325s |
0.125 |
9,730.00 |
0 |
373 |
10.00 |
-0.025 |
0.025s |
202000 |
25.325s |
0.125 |
10,130.00 |
0 |
96 |
10.00 |
-0.025 |
0.025s |
203000 |
26.325s |
0.125 |
10,530.00 |
3 |
978 |
10.00 |
|
0.025s |
204000 |
27.325s |
0.125 |
10,930.00 |
0 |
100 |
10.00 |
|
0.025s |
205000 |
28.325s |
0.125 |
11,330.00 |
0 |
292 |
10.00 |
|
0.025s |
206000 |
29.325s |
0.125 |
11,730.00 |
0 |
27 |
10.00 |
|
0.025s |
207000 |
30.325s |
0.125 |
12,130.00 |
0 |
207 |
10.00 |
|
0.025s |
208000 |
31.325s |
0.125 |
12,530.00 |
0 |
7 |
10.00 |
|
0.025s |
209000 |
32.325s |
0.125 |
12,930.00 |
0 |
175 |
10.00 |
|
0.025s |
210000 |
33.325s |
0.125 |
13,330.00 |
0 |
6 |
10.00 |
|
0.025s |
211000 |
34.325s |
0.125 |
13,730.00 |
0 |
82 |
10.00 |
|
0.025s |
212000 |
35.325s |
0.125 |
14,130.00 |
0 |
48 |
10.00 |
|
0.025s |
214000 |
37.325s |
0.125 |
14,930.00 |
0 |
2 |
10.00 |
|
0.025s |
215000 |
38.325s |
0.125 |
15,330.00 |
0 |
114 |
10.00 |
|
0.025s |
216000 |
39.325s |
0.125 |
15,730.00 |
25 |
10 |
5.20 |
-0.012 |
0.013s |
217000 |
40.325s |
0.125 |
16,130.00 |
0 |
45 |
5.20 |
-0.012 |
0.013s |
218000 |
41.325s |
0.125 |
16,530.00 |
0 |
74 |
5.20 |
|
0.013s |
220000 |
43.325s |
0.125 |
17,330.00 |
0 |
1,003 |
5.20 |
|
0.013s |
222000 |
45.325s |
0.125 |
18,130.00 |
0 |
1 |
5.20 |
|
0.013s |
224000 |
47.325s |
0.125 |
18,930.00 |
0 |
1 |
5.20 |
|
0.013s |
226000 |
49.325s |
0.125 |
19,730.00 |
0 |
52 |
5.20 |
|
0.013s |
228000 |
51.325s |
0.125 |
20,530.00 |
0 |
114 |
5.20 |
|
0.013s |
230000 |
53.325s |
0.125 |
21,330.00 |
0 |
45 |
5.20 |
|
0.013s |
238000 |
61.325s |
0.125 |
24,530.00 |
0 |
1 |
5.20 |
|
0.013s |
244000 |
67.325s |
0.125 |
26,930.00 |
0 |
69 |
5.20 |
|
0.013s |
246000 |
69.325s |
0.125 |
27,730.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
120000 |
56.675s |
-0.125 |
22,670.00 |
0 |
|
56.800 |
05/03/2024 13:13:00 |
CME |
122000 |
54.675s |
-0.125 |
21,870.00 |
0 |
|
54.800 |
05/03/2024 13:13:00 |
CME |
123000 |
53.675s |
-0.125 |
21,470.00 |
0 |
|
53.800 |
05/03/2024 13:13:00 |
CME |
124000 |
52.675s |
-0.125 |
21,070.00 |
0 |
|
52.800 |
05/03/2024 13:13:00 |
CME |
126000 |
50.675s |
-0.125 |
20,270.00 |
0 |
|
50.800 |
05/03/2024 13:13:00 |
CME |
127000 |
49.675s |
-0.125 |
19,870.00 |
0 |
|
49.800 |
05/03/2024 13:13:00 |
CME |
128000 |
48.675s |
-0.125 |
19,470.00 |
0 |
|
48.800 |
05/03/2024 13:13:00 |
CME |
130000 |
46.675s |
-0.125 |
18,670.00 |
0 |
|
46.800 |
05/03/2024 13:13:00 |
CME |
132000 |
44.675s |
-0.125 |
17,870.00 |
0 |
|
44.800 |
05/03/2024 13:13:00 |
CME |
133000 |
43.675s |
-0.125 |
17,470.00 |
0 |
|
43.800 |
05/03/2024 13:13:00 |
CME |
135000 |
41.675s |
-0.125 |
16,670.00 |
0 |
|
41.800 |
05/03/2024 13:13:00 |
CME |
136000 |
40.675s |
-0.125 |
16,270.00 |
0 |
|
40.800 |
05/03/2024 13:13:00 |
CME |
137000 |
39.675s |
-0.125 |
15,870.00 |
0 |
|
39.800 |
05/03/2024 13:13:00 |
CME |
138000 |
38.675s |
-0.125 |
15,470.00 |
0 |
|
38.800 |
05/03/2024 13:13:00 |
CME |
139000 |
37.675s |
-0.125 |
15,070.00 |
0 |
|
37.800 |
05/03/2024 13:13:00 |
CME |
140000 |
36.675s |
-0.125 |
14,670.00 |
0 |
|
36.800 |
05/03/2024 13:13:00 |
CME |
141000 |
35.675s |
-0.150 |
14,270.00 |
0 |
|
35.825 |
05/03/2024 13:13:00 |
CME |
142000 |
34.700s |
-0.125 |
13,880.00 |
0 |
|
34.825 |
05/03/2024 13:13:00 |
CME |
143000 |
33.700s |
-0.125 |
13,480.00 |
0 |
|
33.825 |
05/03/2024 13:13:00 |
CME |
144000 |
32.700s |
-0.125 |
13,080.00 |
11 |
|
32.825 |
05/03/2024 13:13:00 |
CME |
145000 |
31.700s |
-0.125 |
12,680.00 |
0 |
|
31.825 |
05/03/2024 13:13:00 |
CME |
146000 |
30.700s |
-0.150 |
12,280.00 |
13 |
|
30.850 |
05/03/2024 13:13:00 |
CME |
147000 |
29.725s |
-0.125 |
11,890.00 |
21 |
|
29.850 |
05/03/2024 13:13:00 |
CME |
148000 |
28.725s |
-0.125 |
11,490.00 |
35 |
|
28.850 |
05/03/2024 13:13:00 |
CME |
149000 |
27.725s |
-0.150 |
11,090.00 |
20 |
|
27.875 |
05/03/2024 13:13:00 |
CME |
150000 |
26.725s |
-0.150 |
10,690.00 |
8 |
|
26.875 |
05/03/2024 13:13:00 |
CME |
151000 |
25.750s |
-0.150 |
10,300.00 |
0 |
|
25.900 |
05/03/2024 13:13:00 |
CME |
152000 |
24.750s |
-0.150 |
9,900.00 |
0 |
|
24.900 |
05/03/2024 13:13:00 |
CME |
153000 |
23.775s |
-0.150 |
9,510.00 |
5 |
|
23.925 |
05/03/2024 13:13:00 |
CME |
154000 |
22.800s |
-0.150 |
9,120.00 |
11 |
|
22.950 |
05/03/2024 13:13:00 |
CME |
155000 |
21.800s |
-0.175 |
8,720.00 |
0 |
|
21.975 |
05/03/2024 13:13:00 |
CME |
156000 |
20.825s |
-0.175 |
8,330.00 |
26 |
|
21.000 |
05/03/2024 13:13:00 |
CME |
157000 |
19.850s |
-0.175 |
7,940.00 |
0 |
|
20.025 |
05/03/2024 13:13:00 |
CME |
158000 |
18.875s |
-0.175 |
7,550.00 |
32 |
|
19.050 |
05/03/2024 13:13:00 |
CME |
159000 |
17.925s |
-0.175 |
7,170.00 |
0 |
|
18.100 |
05/03/2024 13:13:00 |
CME |
160000 |
16.950s |
-0.175 |
6,780.00 |
40 |
|
17.125 |
05/03/2024 13:13:00 |
CME |
161000 |
16.000s |
-0.175 |
6,400.00 |
0 |
|
16.175 |
05/03/2024 13:13:00 |
CME |
162000 |
15.050s |
-0.200 |
6,020.00 |
10 |
|
15.250 |
05/03/2024 13:13:00 |
CME |
163000 |
14.100s |
-0.200 |
5,640.00 |
4 |
|
14.300 |
05/03/2024 13:13:00 |
CME |
164000 |
13.175s |
-0.200 |
5,270.00 |
119 |
|
13.375 |
05/03/2024 13:13:00 |
CME |
165000 |
12.250s |
-0.200 |
4,900.00 |
18 |
|
12.450 |
05/03/2024 13:13:00 |
CME |
166000 |
11.350s |
-0.225 |
4,540.00 |
77 |
|
11.575 |
05/03/2024 13:13:00 |
CME |
167000 |
10.450s |
-0.225 |
4,180.00 |
157 |
|
10.675 |
05/03/2024 13:13:00 |
CME |
168000 |
9.575s |
-0.250 |
3,830.00 |
164 |
|
9.825 |
05/03/2024 13:13:00 |
CME |
169000 |
8.700s |
-0.275 |
3,480.00 |
37 |
|
8.975 |
05/03/2024 13:13:00 |
CME |
170000 |
7.875s |
-0.275 |
3,150.00 |
582 |
|
8.150 |
05/03/2024 13:13:00 |
CME |
171000 |
7.075s |
-0.300 |
2,830.00 |
230 |
|
7.375 |
05/03/2024 13:13:00 |
CME |
172000 |
6.300s |
-0.300 |
2,520.00 |
494 |
6.300 |
6.600 |
05/03/2024 13:13:00 |
CME |
173000 |
5.575s |
-0.300 |
2,230.00 |
802 |
|
5.875 |
05/03/2024 13:13:00 |
CME |
174000 |
4.875s |
-0.300 |
1,950.00 |
994 |
|
5.175 |
05/03/2024 13:13:00 |
CME |
175000 |
4.200s |
-0.300 |
1,680.00 |
1,011 |
4.175 |
4.500 |
05/03/2024 13:13:00 |
CME |
176000 |
3.600s |
-0.275 |
1,440.00 |
1,497 |
3.400 |
3.875 |
05/03/2024 13:13:00 |
CME |
177000 |
3.025s |
-0.300 |
1,210.00 |
778 |
2.875 |
3.325 |
05/03/2024 13:13:00 |
CME |
178000 |
2.500s |
-0.300 |
1,000.00 |
1,885 |
2.950 |
2.800 |
05/03/2024 13:13:00 |
CME |
179000 |
2.050s |
-0.275 |
820.00 |
890 |
2.000 |
2.325 |
05/03/2024 13:13:00 |
CME |
180000 |
1.650s |
-0.275 |
660.00 |
4,760 |
1.900 |
1.925 |
05/03/2024 13:13:00 |
CME |
181000 |
1.325s |
-0.250 |
530.00 |
774 |
1.500 |
1.575 |
05/03/2024 13:13:00 |
CME |
182000 |
1.050s |
-0.250 |
420.00 |
2,784 |
1.200 |
1.300 |
05/03/2024 13:13:00 |
CME |
183000 |
0.825s |
-0.225 |
330.00 |
2,315 |
0.975 |
1.050 |
05/03/2024 13:13:00 |
CME |
184000 |
0.650s |
-0.175 |
260.00 |
2,117 |
0.700 |
0.825 |
05/03/2024 13:13:00 |
CME |
185000 |
0.525s |
-0.150 |
210.00 |
3,102 |
0.550 |
0.675 |
05/03/2024 13:13:00 |
CME |
186000 |
0.400s |
-0.150 |
160.00 |
2,039 |
0.550 |
0.550 |
05/03/2024 13:13:00 |
CME |
187000 |
0.325s |
-0.100 |
130.00 |
1,105 |
0.325 |
0.425 |
05/03/2024 13:13:00 |
CME |
188000 |
0.250s |
-0.100 |
100.00 |
1,310 |
0.375 |
0.350 |
05/03/2024 13:13:00 |
CME |
189000 |
0.200s |
-0.075 |
80.00 |
626 |
0.250 |
0.275 |
05/03/2024 13:13:00 |
CME |
190000 |
0.175s |
-0.050 |
70.00 |
2,687 |
0.175 |
0.225 |
05/03/2024 13:13:00 |
CME |
191000 |
0.150s |
-0.050 |
60.00 |
618 |
|
0.200 |
05/03/2024 13:13:00 |
CME |
192000 |
0.125s |
-0.025 |
50.00 |
1,051 |
0.150 |
0.150 |
05/03/2024 13:13:00 |
CME |
193000 |
0.100s |
-0.025 |
40.00 |
315 |
|
0.125 |
05/03/2024 13:13:00 |
CME |
194000 |
0.075s |
-0.050 |
30.00 |
999 |
0.100 |
0.125 |
05/03/2024 13:13:00 |
CME |
195000 |
0.075s |
-0.025 |
30.00 |
421 |
0.100 |
0.100 |
05/03/2024 13:13:00 |
CME |
196000 |
0.075s |
-0.025 |
30.00 |
551 |
|
0.100 |
05/03/2024 13:13:00 |
CME |
197000 |
0.050s |
-0.025 |
20.00 |
333 |
|
0.075 |
05/03/2024 13:13:00 |
CME |
198000 |
0.050s |
-0.025 |
20.00 |
274 |
0.050 |
0.075 |
05/03/2024 13:13:00 |
CME |
199000 |
0.050s |
|
20.00 |
142 |
|
0.050 |
05/03/2024 13:13:00 |
CME |
200000 |
0.050s |
|
20.00 |
793 |
0.050 |
0.050 |
05/03/2024 13:13:00 |
CME |
201000 |
0.050s |
|
20.00 |
49 |
|
0.050 |
05/03/2024 13:13:00 |
CME |
202000 |
0.025s |
-0.025 |
10.00 |
373 |
|
0.050 |
05/03/2024 13:13:00 |
CME |
203000 |
0.025s |
-0.025 |
10.00 |
96 |
|
0.050 |
05/03/2024 13:13:00 |
CME |
204000 |
0.025s |
|
10.00 |
978 |
|
0.025 |
05/03/2024 13:13:00 |
CME |
205000 |
0.025s |
|
10.00 |
100 |
|
0.025 |
05/03/2024 13:13:00 |
CME |
206000 |
0.025s |
|
10.00 |
292 |
|
0.025 |
05/03/2024 13:13:00 |
CME |
207000 |
0.025s |
|
10.00 |
27 |
|
0.025 |
05/03/2024 13:13:00 |
CME |
208000 |
0.025s |
|
10.00 |
207 |
|
0.025 |
05/03/2024 13:13:00 |
CME |
209000 |
0.025s |
|
10.00 |
7 |
|
0.025 |
05/03/2024 13:13:00 |
CME |
210000 |
0.025s |
|
10.00 |
175 |
|
0.025 |
05/03/2024 13:13:00 |
CME |
211000 |
0.025s |
|
10.00 |
6 |
|
0.025 |
05/03/2024 13:13:00 |
CME |
212000 |
0.025s |
|
10.00 |
82 |
|
0.025 |
05/03/2024 13:13:00 |
CME |
214000 |
0.025s |
|
10.00 |
48 |
|
0.025 |
05/03/2024 13:13:00 |
CME |
215000 |
0.025s |
|
10.00 |
2 |
|
0.025 |
05/03/2024 13:13:00 |
CME |
216000 |
0.025s |
|
10.00 |
114 |
|
0.025 |
05/03/2024 13:13:00 |
CME |
217000 |
0.013s |
-0.012 |
5.20 |
10 |
|
0.025 |
05/03/2024 13:13:00 |
CME |
218000 |
0.013s |
-0.012 |
5.20 |
45 |
|
0.025 |
05/03/2024 13:13:00 |
CME |
220000 |
0.013s |
|
5.20 |
74 |
|
0.013 |
05/03/2024 13:13:00 |
CME |
222000 |
0.013s |
|
5.20 |
1,003 |
|
0.013 |
05/03/2024 13:13:00 |
CME |
224000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
05/03/2024 13:13:00 |
CME |
226000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
05/03/2024 13:13:00 |
CME |
228000 |
0.013s |
|
5.20 |
52 |
|
0.013 |
05/03/2024 13:13:00 |
CME |
230000 |
0.013s |
|
5.20 |
114 |
|
0.013 |
05/03/2024 13:13:00 |
CME |
238000 |
0.013s |
|
5.20 |
45 |
|
0.013 |
05/03/2024 13:13:00 |
CME |
244000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
05/03/2024 13:13:00 |
CME |
246000 |
0.013s |
|
5.20 |
69 |
|
0.013 |
05/03/2024 13:13:00 |
CME |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
120000 |
0.025s |
|
10.00 |
8 |
|
0.025 |
05/03/2024 13:13:00 |
CME |
122000 |
0.025s |
|
10.00 |
27 |
|
0.025 |
05/03/2024 13:13:00 |
CME |
123000 |
0.025s |
|
10.00 |
1,247 |
|
0.025 |
05/03/2024 13:13:00 |
CME |
124000 |
0.025s |
|
10.00 |
197 |
|
0.025 |
05/03/2024 13:13:00 |
CME |
126000 |
0.025s |
|
10.00 |
513 |
|
0.025 |
05/03/2024 13:13:00 |
CME |
127000 |
0.025s |
|
10.00 |
11 |
|
0.025 |
05/03/2024 13:13:00 |
CME |
128000 |
0.025s |
-0.025 |
10.00 |
86 |
|
0.050 |
05/03/2024 13:13:00 |
CME |
130000 |
0.025s |
-0.025 |
10.00 |
21 |
|
0.050 |
05/03/2024 13:13:00 |
CME |
132000 |
0.050s |
|
20.00 |
147 |
|
0.050 |
05/03/2024 13:13:00 |
CME |
133000 |
0.050s |
|
20.00 |
5 |
|
0.050 |
05/03/2024 13:13:00 |
CME |
135000 |
0.050s |
|
20.00 |
10 |
|
0.050 |
05/03/2024 13:13:00 |
CME |
136000 |
0.050s |
|
20.00 |
40 |
|
0.050 |
05/03/2024 13:13:00 |
CME |
137000 |
0.050s |
|
20.00 |
55 |
|
0.050 |
05/03/2024 13:13:00 |
CME |
138000 |
0.050s |
-0.025 |
20.00 |
98 |
|
0.075 |
05/03/2024 13:13:00 |
CME |
139000 |
0.050s |
-0.025 |
20.00 |
40 |
|
0.075 |
05/03/2024 13:13:00 |
CME |
140000 |
0.075s |
|
30.00 |
252 |
|
0.075 |
05/03/2024 13:13:00 |
CME |
141000 |
0.075s |
|
30.00 |
35 |
|
0.075 |
05/03/2024 13:13:00 |
CME |
142000 |
0.075s |
-0.025 |
30.00 |
97 |
|
0.100 |
05/03/2024 13:13:00 |
CME |
143000 |
0.075s |
-0.025 |
30.00 |
127 |
|
0.100 |
05/03/2024 13:13:00 |
CME |
144000 |
0.075s |
-0.025 |
30.00 |
120 |
|
0.100 |
05/03/2024 13:13:00 |
CME |
145000 |
0.100s |
|
40.00 |
113 |
|
0.100 |
05/03/2024 13:13:00 |
CME |
146000 |
0.100s |
-0.025 |
40.00 |
167 |
|
0.125 |
05/03/2024 13:13:00 |
CME |
147000 |
0.100s |
-0.025 |
40.00 |
116 |
|
0.125 |
05/03/2024 13:13:00 |
CME |
148000 |
0.125s |
|
50.00 |
150 |
|
0.125 |
05/03/2024 13:13:00 |
CME |
149000 |
0.125s |
-0.025 |
50.00 |
94 |
|
0.150 |
05/03/2024 13:13:00 |
CME |
150000 |
0.125s |
-0.025 |
50.00 |
858 |
|
0.150 |
05/03/2024 13:13:00 |
CME |
151000 |
0.150s |
-0.025 |
60.00 |
98 |
0.150 |
0.175 |
05/03/2024 13:13:00 |
CME |
152000 |
0.150s |
-0.025 |
60.00 |
455 |
0.150 |
0.175 |
05/03/2024 13:13:00 |
CME |
153000 |
0.175s |
-0.025 |
70.00 |
159 |
|
0.200 |
05/03/2024 13:13:00 |
CME |
154000 |
0.175s |
-0.050 |
70.00 |
539 |
|
0.225 |
05/03/2024 13:13:00 |
CME |
155000 |
0.200s |
-0.025 |
80.00 |
331 |
|
0.225 |
05/03/2024 13:13:00 |
CME |
156000 |
0.225s |
-0.025 |
90.00 |
559 |
|
0.250 |
05/03/2024 13:13:00 |
CME |
157000 |
0.250s |
-0.050 |
100.00 |
505 |
|
0.300 |
05/03/2024 13:13:00 |
CME |
158000 |
0.275s |
-0.050 |
110.00 |
1,147 |
0.350 |
0.325 |
05/03/2024 13:13:00 |
CME |
159000 |
0.300s |
-0.050 |
120.00 |
275 |
0.300 |
0.350 |
05/03/2024 13:13:00 |
CME |
160000 |
0.350s |
-0.050 |
140.00 |
3,163 |
0.400 |
0.400 |
05/03/2024 13:13:00 |
CME |
161000 |
0.375s |
-0.075 |
150.00 |
424 |
|
0.450 |
05/03/2024 13:13:00 |
CME |
162000 |
0.425s |
-0.075 |
170.00 |
3,501 |
0.525 |
0.500 |
05/03/2024 13:13:00 |
CME |
163000 |
0.475s |
-0.075 |
190.00 |
467 |
0.575 |
0.550 |
05/03/2024 13:13:00 |
CME |
164000 |
0.550s |
-0.075 |
220.00 |
1,703 |
0.650 |
0.625 |
05/03/2024 13:13:00 |
CME |
165000 |
0.625s |
-0.075 |
250.00 |
1,548 |
0.725 |
0.700 |
05/03/2024 13:13:00 |
CME |
166000 |
0.700s |
-0.100 |
280.00 |
2,021 |
0.825 |
0.800 |
05/03/2024 13:13:00 |
CME |
167000 |
0.800s |
-0.125 |
320.00 |
981 |
0.925 |
0.925 |
05/03/2024 13:13:00 |
CME |
168000 |
0.925s |
-0.125 |
370.00 |
3,808 |
1.075 |
1.050 |
05/03/2024 13:13:00 |
CME |
169000 |
1.075s |
-0.125 |
430.00 |
1,987 |
1.225 |
1.200 |
05/03/2024 13:13:00 |
CME |
170000 |
1.225s |
-0.150 |
490.00 |
7,801 |
1.400 |
1.375 |
05/03/2024 13:13:00 |
CME |
171000 |
1.425s |
-0.175 |
570.00 |
1,594 |
1.600 |
1.600 |
05/03/2024 13:13:00 |
CME |
172000 |
1.650s |
-0.175 |
660.00 |
3,494 |
1.825 |
1.825 |
05/03/2024 13:13:00 |
CME |
173000 |
1.900s |
-0.175 |
760.00 |
1,604 |
2.200 |
2.075 |
05/03/2024 13:13:00 |
CME |
174000 |
2.200s |
-0.175 |
880.00 |
3,282 |
2.525 |
2.375 |
05/03/2024 13:13:00 |
CME |
175000 |
2.525s |
-0.175 |
1,010.00 |
7,984 |
2.825 |
2.700 |
05/03/2024 13:13:00 |
CME |
176000 |
2.925s |
-0.150 |
1,170.00 |
3,668 |
3.000 |
3.075 |
05/03/2024 13:13:00 |
CME |
177000 |
3.350s |
-0.150 |
1,340.00 |
2,954 |
3.475 |
3.500 |
05/03/2024 13:13:00 |
CME |
178000 |
3.825s |
-0.175 |
1,530.00 |
2,450 |
4.150 |
4.000 |
05/03/2024 13:13:00 |
CME |
179000 |
4.375s |
-0.150 |
1,750.00 |
1,279 |
|
4.525 |
05/03/2024 13:13:00 |
CME |
180000 |
4.975s |
-0.150 |
1,990.00 |
3,368 |
4.900 |
5.125 |
05/03/2024 13:13:00 |
CME |
181000 |
5.625s |
-0.150 |
2,250.00 |
1,181 |
|
5.775 |
05/03/2024 13:13:00 |
CME |
182000 |
6.350s |
-0.125 |
2,540.00 |
1,656 |
6.450 |
6.475 |
05/03/2024 13:13:00 |
CME |
183000 |
7.125s |
-0.100 |
2,850.00 |
825 |
|
7.225 |
05/03/2024 13:13:00 |
CME |
184000 |
7.950s |
-0.050 |
3,180.00 |
1,552 |
7.775 |
8.000 |
05/03/2024 13:13:00 |
CME |
185000 |
8.825s |
-0.025 |
3,530.00 |
1,831 |
|
8.850 |
05/03/2024 13:13:00 |
CME |
186000 |
9.700s |
|
3,880.00 |
1,131 |
9.625 |
9.700 |
05/03/2024 13:13:00 |
CME |
187000 |
10.625s |
0.025 |
4,250.00 |
393 |
|
10.600 |
05/03/2024 13:13:00 |
CME |
188000 |
11.550s |
0.050 |
4,620.00 |
641 |
|
11.500 |
05/03/2024 13:13:00 |
CME |
189000 |
12.500s |
0.050 |
5,000.00 |
42 |
|
12.450 |
05/03/2024 13:13:00 |
CME |
190000 |
13.450s |
0.050 |
5,380.00 |
413 |
|
13.400 |
05/03/2024 13:13:00 |
CME |
191000 |
14.425s |
0.075 |
5,770.00 |
43 |
|
14.350 |
05/03/2024 13:13:00 |
CME |
192000 |
15.400s |
0.075 |
6,160.00 |
301 |
|
15.325 |
05/03/2024 13:13:00 |
CME |
193000 |
16.375s |
0.075 |
6,550.00 |
8 |
|
16.300 |
05/03/2024 13:13:00 |
CME |
194000 |
17.375s |
0.100 |
6,950.00 |
187 |
|
17.275 |
05/03/2024 13:13:00 |
CME |
195000 |
18.350s |
0.100 |
7,340.00 |
19 |
|
18.250 |
05/03/2024 13:13:00 |
CME |
196000 |
19.350s |
0.100 |
7,740.00 |
35 |
|
19.250 |
05/03/2024 13:13:00 |
CME |
197000 |
20.350s |
0.125 |
8,140.00 |
0 |
|
20.225 |
05/03/2024 13:13:00 |
CME |
198000 |
21.325s |
0.100 |
8,530.00 |
84 |
|
21.225 |
05/03/2024 13:13:00 |
CME |
199000 |
22.325s |
0.100 |
8,930.00 |
5 |
|
22.225 |
05/03/2024 13:13:00 |
CME |
200000 |
23.325s |
0.125 |
9,330.00 |
191 |
|
23.200 |
05/03/2024 13:13:00 |
CME |
201000 |
24.325s |
0.125 |
9,730.00 |
0 |
|
24.200 |
05/03/2024 13:13:00 |
CME |
202000 |
25.325s |
0.125 |
10,130.00 |
0 |
|
25.200 |
05/03/2024 13:13:00 |
CME |
203000 |
26.325s |
0.125 |
10,530.00 |
3 |
|
26.200 |
05/03/2024 13:13:00 |
CME |
204000 |
27.325s |
0.125 |
10,930.00 |
0 |
|
27.200 |
05/03/2024 13:13:00 |
CME |
205000 |
28.325s |
0.125 |
11,330.00 |
0 |
|
28.200 |
05/03/2024 13:13:00 |
CME |
206000 |
29.325s |
0.125 |
11,730.00 |
0 |
|
29.200 |
05/03/2024 13:13:00 |
CME |
207000 |
30.325s |
0.125 |
12,130.00 |
0 |
|
30.200 |
05/03/2024 13:13:00 |
CME |
208000 |
31.325s |
0.125 |
12,530.00 |
0 |
|
31.200 |
05/03/2024 13:13:00 |
CME |
209000 |
32.325s |
0.125 |
12,930.00 |
0 |
|
32.200 |
05/03/2024 13:13:00 |
CME |
210000 |
33.325s |
0.125 |
13,330.00 |
0 |
|
33.200 |
05/03/2024 13:13:00 |
CME |
211000 |
34.325s |
0.125 |
13,730.00 |
0 |
|
34.200 |
05/03/2024 13:13:00 |
CME |
212000 |
35.325s |
0.125 |
14,130.00 |
0 |
|
35.200 |
05/03/2024 13:13:00 |
CME |
214000 |
37.325s |
0.125 |
14,930.00 |
0 |
|
37.200 |
05/03/2024 13:13:00 |
CME |
215000 |
38.325s |
0.125 |
15,330.00 |
0 |
|
38.200 |
05/03/2024 13:13:00 |
CME |
216000 |
39.325s |
0.125 |
15,730.00 |
25 |
|
39.200 |
05/03/2024 13:13:00 |
CME |
217000 |
40.325s |
0.125 |
16,130.00 |
0 |
|
40.200 |
05/03/2024 13:13:00 |
CME |
218000 |
41.325s |
0.125 |
16,530.00 |
0 |
|
41.200 |
05/03/2024 13:13:00 |
CME |
220000 |
43.325s |
0.125 |
17,330.00 |
0 |
|
43.200 |
05/03/2024 13:13:00 |
CME |
222000 |
45.325s |
0.125 |
18,130.00 |
0 |
|
45.200 |
05/03/2024 13:13:00 |
CME |
224000 |
47.325s |
0.125 |
18,930.00 |
0 |
|
47.200 |
05/03/2024 13:13:00 |
CME |
226000 |
49.325s |
0.125 |
19,730.00 |
0 |
|
49.200 |
05/03/2024 13:13:00 |
CME |
228000 |
51.325s |
0.125 |
20,530.00 |
0 |
|
51.200 |
05/03/2024 13:13:00 |
CME |
230000 |
53.325s |
0.125 |
21,330.00 |
0 |
|
53.200 |
05/03/2024 13:13:00 |
CME |
238000 |
61.325s |
0.125 |
24,530.00 |
0 |
|
61.200 |
05/03/2024 13:13:00 |
CME |
244000 |
67.325s |
0.125 |
26,930.00 |
0 |
|
67.200 |
05/03/2024 13:13:00 |
CME |
246000 |
69.325s |
0.125 |
27,730.00 |
0 |
|
69.200 |
05/03/2024 13:13:00 |
CME |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|