 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 30,480.00 | -2.300 | 76.200s | 108000 | 0.013s | 5.20 | 21 | ||||||||||||
| 0 | 26,480.00 | -2.300 | 66.200s | 118000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 24,880.00 | -2.300 | 62.200s | 122000 | 0.013s | 5.20 | 75 | ||||||||||||
| 0 | 24,480.00 | -2.300 | 61.200s | 123000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 24,080.00 | -2.300 | 60.200s | 124000 | 0.013s | 5.20 | 75 | ||||||||||||
| 0 | 23,280.00 | -2.300 | 58.200s | 126000 | 0.013s | 5.20 | 15 | ||||||||||||
| 0 | 22,880.00 | -2.300 | 57.200s | 127000 | 0.013s | 5.20 | 20 | ||||||||||||
| 0 | 22,080.00 | -2.300 | 55.200s | 129000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 21,680.00 | -2.300 | 54.200s | 130000 | 0.013s | 5.20 | 60 | ||||||||||||
| 0 | 21,280.00 | -2.300 | 53.200s | 131000 | 0.013s | 5.20 | 26 | ||||||||||||
| 0 | 20,880.00 | -2.300 | 52.200s | 132000 | 0.013s | 5.20 | 15 | ||||||||||||
| 0 | 20,080.00 | -2.300 | 50.200s | 134000 | 0.013s | 5.20 | 103 | ||||||||||||
| 0 | 19,280.00 | -2.300 | 48.200s | 136000 | 0.013s | 5.20 | 35 | ||||||||||||
| 0 | 18,880.00 | -2.300 | 47.200s | 137000 | 0.013s | 5.20 | 17 | ||||||||||||
| 0 | 18,480.00 | -2.300 | 46.200s | 138000 | 0.013s | 5.20 | 67 | ||||||||||||
| 1 | 17,680.00 | -2.300 | 44.200s | 140000 | 0.013s | 5.20 | 78 | ||||||||||||
| 0 | 17,280.00 | -2.300 | 43.200s | 141000 | 0.013s | 5.20 | 32 | ||||||||||||
| 0 | 16,880.00 | -2.300 | 42.200s | 142000 | 0.013s | 5.20 | 82 | ||||||||||||
| 0 | 16,480.00 | -2.300 | 41.200s | 143000 | 0.013s | 5.20 | 15 | ||||||||||||
| 60 | 16,080.00 | -2.300 | 40.200s | 144000 | 0.013s | 5.20 | 483 | ||||||||||||
| 3 | 15,680.00 | -2.300 | 39.200s | 145000 | 0.013s | 5.20 | 48 | ||||||||||||
| 20 | 15,280.00 | -2.300 | 38.200s | 146000 | 0.013s | 5.20 | 202 | ||||||||||||
| 3 | 14,880.00 | -2.300 | 37.200s | 147000 | 0.013s | 5.20 | 36 | ||||||||||||
| 5 | 14,480.00 | -2.300 | 36.200s | 148000 | 0.013s | 5.20 | 655 | ||||||||||||
| 0 | 14,080.00 | -2.300 | 35.200s | 149000 | 0.013s | 5.20 | 46 | ||||||||||||
| 0 | 13,680.00 | -2.300 | 34.200s | 150000 | 0.013s | 5.20 | 1,125 | ||||||||||||
| 0 | 13,280.00 | -2.300 | 33.200s | 151000 | 0.013s | 5.20 | 124 | ||||||||||||
| 0 | 12,880.00 | -2.300 | 32.200s | 152000 | 0.013s | 5.20 | 1,366 | ||||||||||||
| 3 | 12,480.00 | -2.300 | 31.200s | 153000 | 0.013s | 5.20 | 478 | ||||||||||||
| 0 | 12,080.00 | -2.300 | 30.200s | 154000 | 0.013s | 5.20 | 808 | ||||||||||||
| 1 | 11,680.00 | -2.300 | 29.200s | 155000 | 0.013s | 5.20 | 565 | ||||||||||||
| 3 | 11,280.00 | -2.300 | 28.200s | 156000 | 0.013s | 5.20 | 1,044 | ||||||||||||
| 3 | 10,880.00 | -2.300 | 27.200s | 157000 | 0.013s | 5.20 | 175 | ||||||||||||
| 25 | 10,480.00 | -2.300 | 26.200s | 158000 | 0.013s | 5.20 | 1,854 | ||||||||||||
| 5 | 10,080.00 | -2.300 | 25.200s | 159000 | 0.013s | 5.20 | 368 | ||||||||||||
| 1 | 9,680.00 | -2.300 | 24.200s | 160000 | 0.013s | 5.20 | 3,218 | ||||||||||||
| 3 | 9,280.00 | -2.300 | 23.200s | 161000 | 0.013s | 5.20 | 431 | ||||||||||||
| 1 | 8,880.00 | -2.300 | 22.200s | 162000 | 0.013s | 5.20 | 2,002 | ||||||||||||
| 3 | 8,480.00 | -2.300 | 21.200s | 163000 | 0.013s | 5.20 | 990 | ||||||||||||
| 62 | 8,080.00 | -2.300 | 20.200s | 164000 | 0.013s | 5.20 | 1,223 | ||||||||||||
| 50 | 7,680.00 | -2.300 | 19.200s | 165000 | 0.013s | 5.20 | 409 | ||||||||||||
| 32 | 7,280.00 | -2.300 | 18.200s | 166000 | 0.013s | 5.20 | 1,539 | ||||||||||||
| 156 | 6,880.00 | -2.300 | 17.200s | 167000 | 0.013s | 5.20 | 443 | ||||||||||||
| 640 | 6,480.00 | -2.300 | 16.200s | 168000 | 0.025s | 0.012 | 10.00 | 1,489 | |||||||||||
| 155 | 6,080.00 | -2.300 | 15.200s | 169000 | 0.025s | 0.012 | 10.00 | 759 | |||||||||||
| 1,628 | 6,160.00 | 1.175 | 15.400s | 170000 | 0.025s | 10.00 | 2,782 | ||||||||||||
| 221 | 5,290.00 | -2.275 | 13.225s | 171000 | 0.025s | 10.00 | 1,161 | ||||||||||||
| 746 | 4,890.00 | -2.275 | 12.225s | 172000 | 0.025s | 10.00 | 2,807 | ||||||||||||
| 107 | 4,490.00 | -2.300 | 11.225s | 173000 | 0.025s | 10.00 | 1,219 | ||||||||||||
| 1,116 | 4,730.00 | 1.575 | 11.825s | 174000 | 0.050s | 0.025 | 20.00 | 2,011 | |||||||||||
| 660 | 3,700.00 | -2.275 | 9.250s | 175000 | 0.050s | 20.00 | 1,277 | ||||||||||||
| 1,559 | 3,600.00 | 0.750 | 9.000s | 176000 | 0.025s | -0.025 | 10.00 | 2,190 | |||||||||||
| 133 | 3,520.00 | 1.550 | 8.800s | 177000 | 0.050s | 20.00 | 954 | ||||||||||||
| 1,143 | 2,800.00 | 0.750 | 7.000s | 178000 | 0.075s | 0.025 | 30.00 | 2,144 | |||||||||||
| 778 | 2,120.00 | -2.275 | 5.300s | 179000 | 0.100s | 0.025 | 40.00 | 1,476 | |||||||||||
| 3,764 | 2,300.00 | 1.400 | 5.750s | 180000 | 0.100s | -0.050 | 40.00 | 3,227 | |||||||||||
| 628 | 1,380.00 | -2.175 | 3.450s | 181000 | 0.150s | -0.100 | 60.00 | 1,894 | |||||||||||
| 2,695 | 1,420.00 | 0.950 | 3.550s | 182000 | 0.250s | -0.150 | 100.00 | 2,044 | |||||||||||
| 1,176 | 740.00 | -1.925 | 1.850s | 183000 | 0.400s | -0.250 | 160.00 | 1,010 | |||||||||||
| 1,692 | 800.00 | 0.750 | 2.000s | 184000 | 0.750s | -0.300 | 300.00 | 1,334 | |||||||||||
| 1,906 | 420.00 | 0.275 | 1.050s | 185000 | 1.200s | -0.375 | 480.00 | 2,947 | |||||||||||
| 1,580 | 200.00 | 0.050 | 0.500s | 186000 | 1.450s | -0.800 | 580.00 | 2,307 | |||||||||||
| 1,201 | 120.00 | 0.025 | 0.300s | 187000 | 3.075s | 1.500 | 1,230.00 | 417 | |||||||||||
| 1,286 | 80.00 | 0.025 | 0.200s | 188000 | 3.950s | 1.750 | 1,580.00 | 56 | |||||||||||
| 1,250 | 40.00 | 0.100s | 189000 | 4.900s | 1.975 | 1,960.00 | 57 | ||||||||||||
| 1,151 | 50.00 | 0.075 | 0.125s | 190000 | 5.850s | 2.100 | 2,340.00 | 74 | |||||||||||
| 820 | 10.00 | -0.125 | 0.025s | 191000 | 6.825s | 2.175 | 2,730.00 | 0 | |||||||||||
| 528 | 10.00 | -0.075 | 0.025s | 192000 | 7.825s | 2.250 | 3,130.00 | 21 | |||||||||||
| 467 | 10.00 | -0.025 | 0.025s | 193000 | 8.800s | 2.250 | 3,520.00 | 38 | |||||||||||
| 662 | 5.20 | -0.012 | 0.013s | 194000 | 9.800s | 2.275 | 3,920.00 | 19 | |||||||||||
| 298 | 5.20 | -0.012 | 0.013s | 195000 | 10.800s | 2.300 | 4,320.00 | 59 | |||||||||||
| 504 | 5.20 | 0.013s | 196000 | 11.800s | 2.300 | 4,720.00 | 100 | ||||||||||||
| 337 | 5.20 | 0.013s | 197000 | 12.800s | 2.300 | 5,120.00 | 26 | ||||||||||||
| 247 | 5.20 | 0.013s | 198000 | 13.800s | 2.300 | 5,520.00 | 4 | ||||||||||||
| 130 | 5.20 | 0.013s | 199000 | 14.800s | 2.300 | 5,920.00 | 10 | ||||||||||||
| 542 | 5.20 | 0.013s | 200000 | 15.800s | 2.300 | 6,320.00 | 7 | ||||||||||||
| 72 | 5.20 | 0.013s | 201000 | 16.800s | 2.300 | 6,720.00 | 1 | ||||||||||||
| 181 | 5.20 | 0.013s | 202000 | 17.800s | 2.300 | 7,120.00 | 0 | ||||||||||||
| 9 | 5.20 | 0.013s | 203000 | 18.800s | 2.300 | 7,520.00 | 3 | ||||||||||||
| 8 | 5.20 | 0.013s | 204000 | 19.800s | 2.300 | 7,920.00 | 5 | ||||||||||||
| 22 | 5.20 | 0.013s | 205000 | 20.800s | 2.300 | 8,320.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 206000 | 21.800s | 2.300 | 8,720.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 207000 | 22.800s | 2.300 | 9,120.00 | 0 | ||||||||||||
| 8 | 5.20 | 0.013s | 208000 | 23.800s | 2.300 | 9,520.00 | 0 | ||||||||||||
| 5 | 5.20 | 0.013s | 210000 | 25.800s | 2.300 | 10,320.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 212000 | 27.800s | 2.300 | 11,120.00 | 0 | ||||||||||||
| 19 | 5.20 | 0.013s | 213000 | 28.800s | 2.300 | 11,520.00 | 0 | ||||||||||||
| 20 | 5.20 | 0.013s | 214000 | 29.800s | 2.300 | 11,920.00 | 0 | ||||||||||||
| 7 | 5.20 | 0.013s | 217000 | 32.800s | 2.300 | 13,120.00 | 0 | ||||||||||||
| 3 | 5.20 | 0.013s | 219000 | 34.800s | 2.300 | 13,920.00 | 0 | ||||||||||||
| 0 | 5.20 | 0.013s | 222000 | 37.800s | 2.300 | 15,120.00 | 7 | ||||||||||||
| 52 | 5.20 | 0.013s | 224000 | 39.800s | 2.300 | 15,920.00 | 0 | ||||||||||||
| 123 | 5.20 | 0.013s | 228000 | 43.800s | 2.300 | 17,520.00 | 0 | ||||||||||||
| 20 | 5.20 | 0.013s | 230000 | 45.800s | 2.300 | 18,320.00 | 0 | ||||||||||||
| 20 | 5.20 | 0.013s | 232000 | 47.800s | 2.300 | 19,120.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 108000 | 76.200s | -2.300 | 30,480.00 | 0 | 78.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 118000 | 66.200s | -2.300 | 26,480.00 | 0 | 68.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 122000 | 62.200s | -2.300 | 24,880.00 | 0 | 64.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 123000 | 61.200s | -2.300 | 24,480.00 | 0 | 63.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 124000 | 60.200s | -2.300 | 24,080.00 | 0 | 62.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 126000 | 58.200s | -2.300 | 23,280.00 | 0 | 60.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 127000 | 57.200s | -2.300 | 22,880.00 | 0 | 59.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 129000 | 55.200s | -2.300 | 22,080.00 | 0 | 57.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 130000 | 54.200s | -2.300 | 21,680.00 | 0 | 56.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 131000 | 53.200s | -2.300 | 21,280.00 | 0 | 55.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 132000 | 52.200s | -2.300 | 20,880.00 | 0 | 54.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 134000 | 50.200s | -2.300 | 20,080.00 | 0 | 52.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 136000 | 48.200s | -2.300 | 19,280.00 | 0 | 50.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 137000 | 47.200s | -2.300 | 18,880.00 | 0 | 49.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 138000 | 46.200s | -2.300 | 18,480.00 | 0 | 48.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 140000 | 44.200s | -2.300 | 17,680.00 | 1 | 46.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 141000 | 43.200s | -2.300 | 17,280.00 | 0 | 45.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 142000 | 42.200s | -2.300 | 16,880.00 | 0 | 44.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 143000 | 41.200s | -2.300 | 16,480.00 | 0 | 43.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 144000 | 40.200s | -2.300 | 16,080.00 | 60 | 42.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 145000 | 39.200s | -2.300 | 15,680.00 | 3 | 41.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 146000 | 38.200s | -2.300 | 15,280.00 | 20 | 40.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 147000 | 37.200s | -2.300 | 14,880.00 | 3 | 39.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 148000 | 36.200s | -2.300 | 14,480.00 | 5 | 38.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 149000 | 35.200s | -2.300 | 14,080.00 | 0 | 37.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 150000 | 34.200s | -2.300 | 13,680.00 | 0 | 36.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 151000 | 33.200s | -2.300 | 13,280.00 | 0 | 35.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 152000 | 32.200s | -2.300 | 12,880.00 | 0 | 34.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 153000 | 31.200s | -2.300 | 12,480.00 | 3 | 33.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 154000 | 30.200s | -2.300 | 12,080.00 | 0 | 32.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 155000 | 29.200s | -2.300 | 11,680.00 | 1 | 31.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 156000 | 28.200s | -2.300 | 11,280.00 | 3 | 30.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 157000 | 27.200s | -2.300 | 10,880.00 | 3 | 29.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 158000 | 26.200s | -2.300 | 10,480.00 | 25 | 28.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 159000 | 25.200s | -2.300 | 10,080.00 | 5 | 27.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 160000 | 24.200s | -2.300 | 9,680.00 | 1 | 26.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 161000 | 23.200s | -2.300 | 9,280.00 | 3 | 24.150 | 25.500 | 09/29/2023 13:17:00 | CME | |||||||||||
| 162000 | 22.200s | -2.300 | 8,880.00 | 1 | 24.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 163000 | 21.200s | -2.300 | 8,480.00 | 3 | 23.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 164000 | 20.200s | -2.300 | 8,080.00 | 62 | 20.450 | 22.500 | 09/29/2023 13:17:00 | CME | |||||||||||
| 165000 | 19.200s | -2.300 | 7,680.00 | 50 | 21.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 166000 | 18.200s | -2.300 | 7,280.00 | 32 | 20.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 167000 | 17.200s | -2.300 | 6,880.00 | 156 | 19.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 168000 | 16.200s | -2.300 | 6,480.00 | 640 | 18.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 169000 | 15.200s | -2.300 | 6,080.00 | 155 | 17.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 170000 | 15.400s | 1.175 | 6,160.00 | 1,628 | 15.400 | 14.225 | 10/02/2023 08:49:00 | CME | |||||||||||
| 171000 | 13.225s | -2.275 | 5,290.00 | 221 | 14.200 | 15.500 | 09/29/2023 13:17:00 | CME | |||||||||||
| 172000 | 12.225s | -2.275 | 4,890.00 | 746 | 14.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 173000 | 11.225s | -2.300 | 4,490.00 | 107 | 13.525 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 174000 | 11.825s | 1.575 | 4,730.00 | 1,116 | 11.825 | 10.250 | 10/02/2023 09:12:00 | CME | |||||||||||
| 175000 | 9.250s | -2.275 | 3,700.00 | 660 | 11.525 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 176000 | 9.000s | 0.750 | 3,600.00 | 1,559 | 9.500 | 8.250 | 10/02/2023 10:56:00 | CME | |||||||||||
| 177000 | 8.800s | 1.550 | 3,520.00 | 133 | 8.800 | 7.250 | 10/02/2023 09:09:00 | CME | |||||||||||
| 178000 | 7.000s | 0.750 | 2,800.00 | 1,143 | 7.500 | 6.250 | 10/02/2023 10:56:00 | CME | |||||||||||
| 179000 | 5.300s | -2.275 | 2,120.00 | 778 | 6.275 | 7.575 | 09/29/2023 13:17:00 | CME | |||||||||||
| 180000 | 5.750s | 1.400 | 2,300.00 | 3,764 | 5.475 | 4.350 | 10/02/2023 09:31:00 | CME | |||||||||||
| 181000 | 3.450s | -2.175 | 1,380.00 | 628 | 5.625 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 182000 | 3.550s | 0.950 | 1,420.00 | 2,695 | 3.250 | 2.600 | 10/02/2023 08:42:00 | CME | |||||||||||
| 183000 | 1.850s | -1.925 | 740.00 | 1,176 | 3.775 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 184000 | 2.000s | 0.750 | 800.00 | 1,692 | 2.150 | 1.250 | 10/02/2023 10:35:00 | CME | |||||||||||
| 185000 | 1.050s | 0.275 | 420.00 | 1,906 | 0.950 | 0.775 | 10/02/2023 11:39:00 | CME | |||||||||||
| 186000 | 0.500s | 0.050 | 200.00 | 1,580 | 0.750 | 0.450 | 10/02/2023 11:45:00 | CME | |||||||||||
| 187000 | 0.300s | 0.025 | 120.00 | 1,201 | 0.500 | 0.275 | 10/02/2023 11:50:00 | CME | |||||||||||
| 188000 | 0.200s | 0.025 | 80.00 | 1,286 | 0.250 | 0.175 | 10/02/2023 10:56:00 | CME | |||||||||||
| 189000 | 0.100s | 40.00 | 1,250 | 0.200 | 0.100 | 10/02/2023 11:42:00 | CME | ||||||||||||
| 190000 | 0.125s | 0.075 | 50.00 | 1,151 | 0.125 | 0.050 | 10/02/2023 09:25:00 | CME | |||||||||||
| 191000 | 0.025s | -0.125 | 10.00 | 820 | 0.150 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 192000 | 0.025s | -0.075 | 10.00 | 528 | 0.100 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 193000 | 0.025s | -0.025 | 10.00 | 467 | 0.050 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 194000 | 0.013s | -0.012 | 5.20 | 662 | 0.025 | 0.025 | 09/29/2023 13:17:00 | CME | |||||||||||
| 195000 | 0.013s | -0.012 | 5.20 | 298 | 0.025 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 196000 | 0.013s | 5.20 | 504 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 197000 | 0.013s | 5.20 | 337 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 198000 | 0.013s | 5.20 | 247 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 199000 | 0.013s | 5.20 | 130 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 200000 | 0.013s | 5.20 | 542 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 201000 | 0.013s | 5.20 | 72 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 202000 | 0.013s | 5.20 | 181 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 203000 | 0.013s | 5.20 | 9 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 204000 | 0.013s | 5.20 | 8 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 205000 | 0.013s | 5.20 | 22 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 206000 | 0.013s | 5.20 | 10 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 207000 | 0.013s | 5.20 | 10 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 208000 | 0.013s | 5.20 | 8 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 210000 | 0.013s | 5.20 | 5 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 212000 | 0.013s | 5.20 | 1 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 213000 | 0.013s | 5.20 | 19 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 214000 | 0.013s | 5.20 | 20 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 217000 | 0.013s | 5.20 | 7 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 219000 | 0.013s | 5.20 | 3 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 222000 | 0.013s | 5.20 | 0 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 224000 | 0.013s | 5.20 | 52 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 228000 | 0.013s | 5.20 | 123 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 230000 | 0.013s | 5.20 | 20 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 232000 | 0.013s | 5.20 | 20 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 108000 | 0.013s | 5.20 | 21 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 118000 | 0.013s | 5.20 | 5 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 122000 | 0.013s | 5.20 | 75 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 123000 | 0.013s | 5.20 | 10 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 124000 | 0.013s | 5.20 | 75 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 15 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 127000 | 0.013s | 5.20 | 20 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 129000 | 0.013s | 5.20 | 5 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 60 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 131000 | 0.013s | 5.20 | 26 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 15 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 103 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 35 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 137000 | 0.013s | 5.20 | 17 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 67 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 78 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 141000 | 0.013s | 5.20 | 32 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 82 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 143000 | 0.013s | 5.20 | 15 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 483 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 145000 | 0.013s | 5.20 | 48 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 202 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 147000 | 0.013s | 5.20 | 36 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 655 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 149000 | 0.013s | 5.20 | 46 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 1,125 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 151000 | 0.013s | 5.20 | 124 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 1,366 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 153000 | 0.013s | 5.20 | 478 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 808 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 155000 | 0.013s | 5.20 | 565 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 1,044 | 0.013 | 0.013 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 157000 | 0.013s | 5.20 | 175 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 1,854 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 159000 | 0.013s | 5.20 | 368 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 3,218 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 161000 | 0.013s | 5.20 | 431 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 2,002 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 163000 | 0.013s | 5.20 | 990 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 1,223 | 0.025 | 0.013 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 165000 | 0.013s | 5.20 | 409 | 0.025 | 0.013 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 166000 | 0.013s | 5.20 | 1,539 | 0.025 | 0.013 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 167000 | 0.013s | 5.20 | 443 | 0.013 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 168000 | 0.025s | 0.012 | 10.00 | 1,489 | 0.013 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 169000 | 0.025s | 0.012 | 10.00 | 759 | 0.013 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 170000 | 0.025s | 10.00 | 2,782 | 0.025 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 171000 | 0.025s | 10.00 | 1,161 | 0.025 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 172000 | 0.025s | 10.00 | 2,807 | 0.025 | 0.025 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 173000 | 0.025s | 10.00 | 1,219 | 0.013 | 0.025 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 174000 | 0.050s | 0.025 | 20.00 | 2,011 | 0.025 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 175000 | 0.050s | 20.00 | 1,277 | 0.050 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 176000 | 0.025s | -0.025 | 10.00 | 2,190 | 0.025 | 0.050 | 10/02/2023 08:36:00 | CME | |||||||||||
| 177000 | 0.050s | 20.00 | 954 | 0.050 | 09/29/2023 13:17:00 | CME | |||||||||||||
| 178000 | 0.075s | 0.025 | 30.00 | 2,144 | 0.050 | 0.050 | 09/29/2023 13:17:00 | CME | |||||||||||
| 179000 | 0.100s | 0.025 | 40.00 | 1,476 | 0.100 | 0.075 | 09/29/2023 13:17:00 | CME | |||||||||||
| 180000 | 0.100s | -0.050 | 40.00 | 3,227 | 0.075 | 0.150 | 10/02/2023 11:45:00 | CME | |||||||||||
| 181000 | 0.150s | -0.100 | 60.00 | 1,894 | 0.125 | 0.250 | 10/02/2023 11:42:00 | CME | |||||||||||
| 182000 | 0.250s | -0.150 | 100.00 | 2,044 | 0.200 | 0.400 | 10/02/2023 10:57:00 | CME | |||||||||||
| 183000 | 0.400s | -0.250 | 160.00 | 1,010 | 0.525 | 0.650 | 10/02/2023 10:59:00 | CME | |||||||||||
| 184000 | 0.750s | -0.300 | 300.00 | 1,334 | 0.750 | 1.050 | 10/02/2023 11:43:00 | CME | |||||||||||
| 185000 | 1.200s | -0.375 | 480.00 | 2,947 | 0.800 | 1.575 | 10/02/2023 11:45:00 | CME | |||||||||||
| 186000 | 1.450s | -0.800 | 580.00 | 2,307 | 1.175 | 2.250 | 10/02/2023 10:53:00 | CME | |||||||||||
| 187000 | 3.075s | 1.500 | 1,230.00 | 417 | 1.575 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 188000 | 3.950s | 1.750 | 1,580.00 | 56 | 2.200 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 189000 | 4.900s | 1.975 | 1,960.00 | 57 | 2.925 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 190000 | 5.850s | 2.100 | 2,340.00 | 74 | 4.925 | 3.750 | 09/29/2023 13:17:00 | CME | |||||||||||
| 191000 | 6.825s | 2.175 | 2,730.00 | 0 | 4.650 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 192000 | 7.825s | 2.250 | 3,130.00 | 21 | 5.575 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 193000 | 8.800s | 2.250 | 3,520.00 | 38 | 6.550 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 194000 | 9.800s | 2.275 | 3,920.00 | 19 | 7.525 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 195000 | 10.800s | 2.300 | 4,320.00 | 59 | 8.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 196000 | 11.800s | 2.300 | 4,720.00 | 100 | 9.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 197000 | 12.800s | 2.300 | 5,120.00 | 26 | 10.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 198000 | 13.800s | 2.300 | 5,520.00 | 4 | 11.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 199000 | 14.800s | 2.300 | 5,920.00 | 10 | 12.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 200000 | 15.800s | 2.300 | 6,320.00 | 7 | 13.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 201000 | 16.800s | 2.300 | 6,720.00 | 1 | 14.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 202000 | 17.800s | 2.300 | 7,120.00 | 0 | 15.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 203000 | 18.800s | 2.300 | 7,520.00 | 3 | 16.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 204000 | 19.800s | 2.300 | 7,920.00 | 5 | 17.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 205000 | 20.800s | 2.300 | 8,320.00 | 0 | 18.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 206000 | 21.800s | 2.300 | 8,720.00 | 0 | 19.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 207000 | 22.800s | 2.300 | 9,120.00 | 0 | 20.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 208000 | 23.800s | 2.300 | 9,520.00 | 0 | 21.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 210000 | 25.800s | 2.300 | 10,320.00 | 0 | 23.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 212000 | 27.800s | 2.300 | 11,120.00 | 0 | 25.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 213000 | 28.800s | 2.300 | 11,520.00 | 0 | 26.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 214000 | 29.800s | 2.300 | 11,920.00 | 0 | 27.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 217000 | 32.800s | 2.300 | 13,120.00 | 0 | 30.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 219000 | 34.800s | 2.300 | 13,920.00 | 0 | 32.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 222000 | 37.800s | 2.300 | 15,120.00 | 7 | 35.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 224000 | 39.800s | 2.300 | 15,920.00 | 0 | 37.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 228000 | 43.800s | 2.300 | 17,520.00 | 0 | 41.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 230000 | 45.800s | 2.300 | 18,320.00 | 0 | 43.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| 232000 | 47.800s | 2.300 | 19,120.00 | 0 | 45.500 | 09/29/2023 13:17:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
