 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 35,430.00 | -0.325 | 88.575s | 100000 | 0.013s | 5.20 | 50 | ||||||||||||
| 0 | 33,030.00 | -0.325 | 82.575s | 106000 | 0.013s | 5.20 | 75 | ||||||||||||
| 0 | 32,230.00 | -0.325 | 80.575s | 108000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 31,430.00 | -0.325 | 78.575s | 110000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 29,830.00 | -0.325 | 74.575s | 114000 | 0.013s | 5.20 | 97 | ||||||||||||
| 0 | 29,030.00 | -0.325 | 72.575s | 116000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 28,230.00 | -0.325 | 70.575s | 118000 | 0.013s | 5.20 | 75 | ||||||||||||
| 0 | 27,430.00 | -0.325 | 68.575s | 120000 | 0.013s | 5.20 | 160 | ||||||||||||
| 0 | 26,630.00 | -0.325 | 66.575s | 122000 | 0.013s | 5.20 | 80 | ||||||||||||
| 0 | 25,830.00 | -0.325 | 64.575s | 124000 | 0.013s | 5.20 | 68 | ||||||||||||
| 0 | 25,030.00 | -0.325 | 62.575s | 126000 | 0.013s | 5.20 | 698 | ||||||||||||
| 0 | 24,630.00 | -0.325 | 61.575s | 127000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 24,230.00 | -0.325 | 60.575s | 128000 | 0.013s | 5.20 | 3,752 | ||||||||||||
| 0 | 23,830.00 | -0.325 | 59.575s | 129000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 23,430.00 | -0.325 | 58.575s | 130000 | 0.013s | 5.20 | 110 | ||||||||||||
| 0 | 23,030.00 | -0.325 | 57.575s | 131000 | 0.013s | 5.20 | 90 | ||||||||||||
| 0 | 22,630.00 | -0.325 | 56.575s | 132000 | 0.013s | 5.20 | 2,049 | ||||||||||||
| 0 | 22,230.00 | -0.325 | 55.575s | 133000 | 0.013s | 5.20 | 83 | ||||||||||||
| 0 | 21,830.00 | -0.325 | 54.575s | 134000 | 0.013s | 5.20 | 216 | ||||||||||||
| 0 | 21,430.00 | -0.325 | 53.575s | 135000 | 0.013s | 5.20 | 106 | ||||||||||||
| 0 | 21,030.00 | -0.325 | 52.575s | 136000 | 0.013s | 5.20 | 85 | ||||||||||||
| 0 | 20,630.00 | -0.325 | 51.575s | 137000 | 0.013s | 5.20 | 95 | ||||||||||||
| 0 | 20,230.00 | -0.325 | 50.575s | 138000 | 0.013s | 5.20 | 98 | ||||||||||||
| 0 | 19,830.00 | -0.325 | 49.575s | 139000 | 0.013s | 5.20 | 21 | ||||||||||||
| 0 | 19,430.00 | -0.325 | 48.575s | 140000 | 0.013s | 5.20 | 231 | ||||||||||||
| 0 | 19,030.00 | -0.325 | 47.575s | 141000 | 0.013s | 5.20 | 106 | ||||||||||||
| 0 | 18,630.00 | -0.325 | 46.575s | 142000 | 0.013s | 5.20 | 102 | ||||||||||||
| 0 | 18,230.00 | -0.325 | 45.575s | 143000 | 0.013s | 5.20 | 23 | ||||||||||||
| 0 | 17,830.00 | -0.325 | 44.575s | 144000 | 0.013s | 5.20 | 65 | ||||||||||||
| 0 | 17,430.00 | -0.325 | 43.575s | 145000 | 0.013s | 5.20 | 113 | ||||||||||||
| 0 | 17,030.00 | -0.325 | 42.575s | 146000 | 0.013s | 5.20 | 421 | ||||||||||||
| 1 | 16,630.00 | -0.325 | 41.575s | 147000 | 0.013s | 5.20 | 38 | ||||||||||||
| 0 | 16,230.00 | -0.325 | 40.575s | 148000 | 0.013s | 5.20 | 418 | ||||||||||||
| 0 | 15,830.00 | -0.325 | 39.575s | 149000 | 0.013s | 5.20 | 176 | ||||||||||||
| 1 | 15,430.00 | -0.325 | 38.575s | 150000 | 0.013s | 5.20 | 608 | ||||||||||||
| 0 | 15,030.00 | -0.325 | 37.575s | 151000 | 0.013s | 5.20 | 118 | ||||||||||||
| 5 | 14,630.00 | -0.325 | 36.575s | 152000 | 0.013s | 5.20 | 255 | ||||||||||||
| 0 | 14,230.00 | -0.325 | 35.575s | 153000 | 0.013s | 5.20 | 153 | ||||||||||||
| 6 | 13,830.00 | -0.325 | 34.575s | 154000 | 0.013s | 5.20 | 848 | ||||||||||||
| 6 | 13,430.00 | -0.325 | 33.575s | 155000 | 0.013s | 5.20 | 2,514 | ||||||||||||
| 6 | 13,030.00 | -0.325 | 32.575s | 156000 | 0.013s | 5.20 | 937 | ||||||||||||
| 3 | 12,630.00 | -0.325 | 31.575s | 157000 | 0.013s | 5.20 | 490 | ||||||||||||
| 3 | 12,230.00 | -0.325 | 30.575s | 158000 | 0.013s | 5.20 | 692 | ||||||||||||
| 7 | 11,830.00 | -0.325 | 29.575s | 159000 | 0.013s | 5.20 | 515 | ||||||||||||
| 3 | 11,430.00 | -0.325 | 28.575s | 160000 | 0.013s | 5.20 | 2,982 | ||||||||||||
| 5 | 11,030.00 | -0.325 | 27.575s | 161000 | 0.013s | 5.20 | 412 | ||||||||||||
| 8 | 10,630.00 | -0.325 | 26.575s | 162000 | 0.013s | 5.20 | 2,376 | ||||||||||||
| 10 | 10,230.00 | -0.325 | 25.575s | 163000 | 0.013s | 5.20 | 1,420 | ||||||||||||
| 11 | 9,830.00 | -0.325 | 24.575s | 164000 | 0.013s | 5.20 | 3,268 | ||||||||||||
| 7 | 9,430.00 | -0.325 | 23.575s | 165000 | 0.013s | 5.20 | 1,500 | ||||||||||||
| 18 | 9,030.00 | -0.325 | 22.575s | 166000 | 0.013s | 5.20 | 2,701 | ||||||||||||
| 9 | 8,630.00 | -0.325 | 21.575s | 167000 | 0.013s | -0.012 | 5.20 | 1,022 | |||||||||||
| 258 | 8,230.00 | -0.325 | 20.575s | 168000 | 0.025s | 10.00 | 1,588 | ||||||||||||
| 45 | 7,830.00 | -0.350 | 19.575s | 169000 | 0.025s | 10.00 | 1,309 | ||||||||||||
| 584 | 7,430.00 | -0.350 | 18.575s | 170000 | 0.025s | 10.00 | 6,786 | ||||||||||||
| 182 | 7,030.00 | -0.350 | 17.575s | 171000 | 0.025s | 10.00 | 791 | ||||||||||||
| 752 | 6,630.00 | -0.350 | 16.575s | 172000 | 0.025s | 10.00 | 3,844 | ||||||||||||
| 287 | 6,240.00 | -0.325 | 15.600s | 173000 | 0.025s | -0.025 | 10.00 | 1,838 | |||||||||||
| 906 | 5,840.00 | -0.350 | 14.600s | 174000 | 0.025s | -0.025 | 10.00 | 2,814 | |||||||||||
| 505 | 5,440.00 | -0.350 | 13.600s | 175000 | 0.025s | -0.025 | 10.00 | 2,451 | |||||||||||
| 870 | 5,040.00 | -0.350 | 12.600s | 176000 | 0.050s | 20.00 | 2,079 | ||||||||||||
| 349 | 4,640.00 | -0.350 | 11.600s | 177000 | 0.050s | 20.00 | 1,888 | ||||||||||||
| 2,281 | 4,250.00 | -0.325 | 10.625s | 178000 | 0.050s | 20.00 | 3,706 | ||||||||||||
| 322 | 3,850.00 | -0.325 | 9.625s | 179000 | 0.050s | 20.00 | 2,029 | ||||||||||||
| 2,352 | 3,450.00 | -0.350 | 8.625s | 180000 | 0.075s | 30.00 | 3,643 | ||||||||||||
| 1,513 | 3,060.00 | -0.325 | 7.650s | 181000 | 0.075s | -0.025 | 30.00 | 1,933 | |||||||||||
| 1,643 | 2,660.00 | -0.375 | 6.650s | 182000 | 0.100s | -0.025 | 40.00 | 4,979 | |||||||||||
| 2,122 | 2,270.00 | -0.375 | 5.675s | 183000 | 0.125s | -0.025 | 50.00 | 2,068 | |||||||||||
| 2,356 | 1,890.00 | -0.350 | 4.725s | 184000 | 0.150s | -0.050 | 60.00 | 2,360 | |||||||||||
| 3,515 | 1,520.00 | -0.350 | 3.800s | 185000 | 0.225s | -0.025 | 90.00 | 2,029 | |||||||||||
| 2,106 | 1,160.00 | -0.350 | 2.900s | 186000 | 0.350s | 140.00 | 1,551 | ||||||||||||
| 1,739 | 850.00 | -0.300 | 2.125s | 187000 | 0.550s | 220.00 | 1,412 | ||||||||||||
| 2,215 | 580.00 | -0.300 | 1.450s | 188000 | 0.875s | 0.025 | 350.00 | 579 | |||||||||||
| 1,142 | 380.00 | -0.250 | 0.950s | 189000 | 1.350s | 0.050 | 540.00 | 21 | |||||||||||
| 2,812 | 230.00 | -0.200 | 0.575s | 190000 | 2.000s | 0.125 | 800.00 | 311 | |||||||||||
| 344 | 140.00 | -0.150 | 0.350s | 191000 | 2.750s | 0.150 | 1,100.00 | 19 | |||||||||||
| 1,026 | 80.00 | -0.100 | 0.200s | 192000 | 3.625s | 0.225 | 1,450.00 | 106 | |||||||||||
| 565 | 50.00 | -0.050 | 0.125s | 193000 | 4.525s | 0.250 | 1,810.00 | 7 | |||||||||||
| 1,030 | 30.00 | -0.025 | 0.075s | 194000 | 5.475s | 0.275 | 2,190.00 | 4 | |||||||||||
| 459 | 20.00 | 0.050s | 195000 | 6.450s | 0.300 | 2,580.00 | 0 | ||||||||||||
| 613 | 10.00 | 0.025s | 196000 | 7.450s | 0.325 | 2,980.00 | 3 | ||||||||||||
| 467 | 5.20 | 0.013s | 197000 | 8.425s | 0.325 | 3,370.00 | 8 | ||||||||||||
| 293 | 5.20 | 0.013s | 198000 | 9.425s | 0.325 | 3,770.00 | 0 | ||||||||||||
| 218 | 5.20 | 0.013s | 199000 | 10.425s | 0.325 | 4,170.00 | 0 | ||||||||||||
| 875 | 5.20 | 0.013s | 200000 | 11.425s | 0.325 | 4,570.00 | 0 | ||||||||||||
| 147 | 5.20 | 0.013s | 201000 | 12.425s | 0.325 | 4,970.00 | 0 | ||||||||||||
| 624 | 5.20 | 0.013s | 202000 | 13.425s | 0.325 | 5,370.00 | 1 | ||||||||||||
| 45 | 5.20 | 0.013s | 203000 | 14.425s | 0.325 | 5,770.00 | 0 | ||||||||||||
| 83 | 5.20 | 0.013s | 204000 | 15.425s | 0.325 | 6,170.00 | 0 | ||||||||||||
| 1,092 | 5.20 | 0.013s | 205000 | 16.425s | 0.325 | 6,570.00 | 0 | ||||||||||||
| 219 | 5.20 | 0.013s | 206000 | 17.425s | 0.325 | 6,970.00 | 0 | ||||||||||||
| 18 | 5.20 | 0.013s | 207000 | 18.425s | 0.325 | 7,370.00 | 0 | ||||||||||||
| 18 | 5.20 | 0.013s | 208000 | 19.425s | 0.325 | 7,770.00 | 0 | ||||||||||||
| 4 | 5.20 | 0.013s | 209000 | 20.425s | 0.325 | 8,170.00 | 0 | ||||||||||||
| 339 | 5.20 | 0.013s | 210000 | 21.425s | 0.325 | 8,570.00 | 0 | ||||||||||||
| 129 | 5.20 | 0.013s | 212000 | 23.425s | 0.325 | 9,370.00 | 0 | ||||||||||||
| 19 | 5.20 | 0.013s | 215000 | 26.425s | 0.325 | 10,570.00 | 0 | ||||||||||||
| 133 | 5.20 | 0.013s | 216000 | 27.425s | 0.325 | 10,970.00 | 0 | ||||||||||||
| 31 | 5.20 | 0.013s | 217000 | 28.425s | 0.325 | 11,370.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 218000 | 29.425s | 0.325 | 11,770.00 | 0 | ||||||||||||
| 41 | 5.20 | 0.013s | 220000 | 31.425s | 0.325 | 12,570.00 | 0 | ||||||||||||
| 4 | 5.20 | 0.013s | 221000 | 32.425s | 0.325 | 12,970.00 | 0 | ||||||||||||
| 14 | 5.20 | 0.013s | 222000 | 33.425s | 0.325 | 13,370.00 | 0 | ||||||||||||
| 40 | 5.20 | 0.013s | 224000 | 35.425s | 0.325 | 14,170.00 | 0 | ||||||||||||
| 37 | 5.20 | 0.013s | 234000 | 45.425s | 0.325 | 18,170.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 236000 | 47.425s | 0.325 | 18,970.00 | 0 | ||||||||||||
| 34 | 5.20 | 0.013s | 238000 | 49.425s | 0.325 | 19,770.00 | 0 | ||||||||||||
| 5 | 5.20 | 0.013s | 240000 | 51.425s | 0.325 | 20,570.00 | 0 | ||||||||||||
| 50 | 5.20 | 0.013s | 242000 | 53.425s | 0.325 | 21,370.00 | 0 | ||||||||||||
| 40 | 5.20 | 0.013s | 244000 | 55.425s | 0.325 | 22,170.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 100000 | 88.575s | -0.325 | 35,430.00 | 0 | 88.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 106000 | 82.575s | -0.325 | 33,030.00 | 0 | 82.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 108000 | 80.575s | -0.325 | 32,230.00 | 0 | 80.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 110000 | 78.575s | -0.325 | 31,430.00 | 0 | 78.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 114000 | 74.575s | -0.325 | 29,830.00 | 0 | 74.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 116000 | 72.575s | -0.325 | 29,030.00 | 0 | 72.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 118000 | 70.575s | -0.325 | 28,230.00 | 0 | 70.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 120000 | 68.575s | -0.325 | 27,430.00 | 0 | 68.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 122000 | 66.575s | -0.325 | 26,630.00 | 0 | 66.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 124000 | 64.575s | -0.325 | 25,830.00 | 0 | 64.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 126000 | 62.575s | -0.325 | 25,030.00 | 0 | 62.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 127000 | 61.575s | -0.325 | 24,630.00 | 0 | 61.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 128000 | 60.575s | -0.325 | 24,230.00 | 0 | 60.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 129000 | 59.575s | -0.325 | 23,830.00 | 0 | 59.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 130000 | 58.575s | -0.325 | 23,430.00 | 0 | 58.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 131000 | 57.575s | -0.325 | 23,030.00 | 0 | 57.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 132000 | 56.575s | -0.325 | 22,630.00 | 0 | 56.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 133000 | 55.575s | -0.325 | 22,230.00 | 0 | 55.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 134000 | 54.575s | -0.325 | 21,830.00 | 0 | 54.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 135000 | 53.575s | -0.325 | 21,430.00 | 0 | 53.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 136000 | 52.575s | -0.325 | 21,030.00 | 0 | 52.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 137000 | 51.575s | -0.325 | 20,630.00 | 0 | 51.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 138000 | 50.575s | -0.325 | 20,230.00 | 0 | 50.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 139000 | 49.575s | -0.325 | 19,830.00 | 0 | 49.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 140000 | 48.575s | -0.325 | 19,430.00 | 0 | 48.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 141000 | 47.575s | -0.325 | 19,030.00 | 0 | 47.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 142000 | 46.575s | -0.325 | 18,630.00 | 0 | 46.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 143000 | 45.575s | -0.325 | 18,230.00 | 0 | 45.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 144000 | 44.575s | -0.325 | 17,830.00 | 0 | 44.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 145000 | 43.575s | -0.325 | 17,430.00 | 0 | 43.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 146000 | 42.575s | -0.325 | 17,030.00 | 0 | 42.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 147000 | 41.575s | -0.325 | 16,630.00 | 1 | 41.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 148000 | 40.575s | -0.325 | 16,230.00 | 0 | 40.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 149000 | 39.575s | -0.325 | 15,830.00 | 0 | 39.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 150000 | 38.575s | -0.325 | 15,430.00 | 1 | 38.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 151000 | 37.575s | -0.325 | 15,030.00 | 0 | 37.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 152000 | 36.575s | -0.325 | 14,630.00 | 5 | 36.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 153000 | 35.575s | -0.325 | 14,230.00 | 0 | 35.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 154000 | 34.575s | -0.325 | 13,830.00 | 6 | 34.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 155000 | 33.575s | -0.325 | 13,430.00 | 6 | 33.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 156000 | 32.575s | -0.325 | 13,030.00 | 6 | 32.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 157000 | 31.575s | -0.325 | 12,630.00 | 3 | 31.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 158000 | 30.575s | -0.325 | 12,230.00 | 3 | 30.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 159000 | 29.575s | -0.325 | 11,830.00 | 7 | 29.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 160000 | 28.575s | -0.325 | 11,430.00 | 3 | 28.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 161000 | 27.575s | -0.325 | 11,030.00 | 5 | 27.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 162000 | 26.575s | -0.325 | 10,630.00 | 8 | 26.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 163000 | 25.575s | -0.325 | 10,230.00 | 10 | 25.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 164000 | 24.575s | -0.325 | 9,830.00 | 11 | 24.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 165000 | 23.575s | -0.325 | 9,430.00 | 7 | 23.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 166000 | 22.575s | -0.325 | 9,030.00 | 18 | 22.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 167000 | 21.575s | -0.325 | 8,630.00 | 9 | 21.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 168000 | 20.575s | -0.325 | 8,230.00 | 258 | 20.900 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 169000 | 19.575s | -0.350 | 7,830.00 | 45 | 19.925 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 170000 | 18.575s | -0.350 | 7,430.00 | 584 | 19.000 | 18.925 | 07/26/2024 13:35:00 | CME | |||||||||||
| 171000 | 17.575s | -0.350 | 7,030.00 | 182 | 17.925 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 172000 | 16.575s | -0.350 | 6,630.00 | 752 | 16.850 | 16.925 | 07/26/2024 13:35:00 | CME | |||||||||||
| 173000 | 15.600s | -0.325 | 6,240.00 | 287 | 15.925 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 174000 | 14.600s | -0.350 | 5,840.00 | 906 | 14.950 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 175000 | 13.600s | -0.350 | 5,440.00 | 505 | 13.950 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 176000 | 12.600s | -0.350 | 5,040.00 | 870 | 12.850 | 12.950 | 07/26/2024 13:35:00 | CME | |||||||||||
| 177000 | 11.600s | -0.350 | 4,640.00 | 349 | 11.950 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 178000 | 10.625s | -0.325 | 4,250.00 | 2,281 | 10.800 | 10.950 | 07/26/2024 13:35:00 | CME | |||||||||||
| 179000 | 9.625s | -0.325 | 3,850.00 | 322 | 9.950 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 180000 | 8.625s | -0.350 | 3,450.00 | 2,352 | 8.825 | 8.975 | 07/26/2024 13:35:00 | CME | |||||||||||
| 181000 | 7.650s | -0.325 | 3,060.00 | 1,513 | 7.600 | 7.975 | 07/26/2024 13:35:00 | CME | |||||||||||
| 182000 | 6.650s | -0.375 | 2,660.00 | 1,643 | 6.600 | 7.025 | 07/26/2024 13:35:00 | CME | |||||||||||
| 183000 | 5.675s | -0.375 | 2,270.00 | 2,122 | 5.700 | 6.050 | 07/26/2024 13:35:00 | CME | |||||||||||
| 184000 | 4.725s | -0.350 | 1,890.00 | 2,356 | 4.950 | 5.075 | 07/26/2024 13:35:00 | CME | |||||||||||
| 185000 | 3.800s | -0.350 | 1,520.00 | 3,515 | 4.500 | 4.150 | 07/26/2024 13:35:00 | CME | |||||||||||
| 186000 | 2.900s | -0.350 | 1,160.00 | 2,106 | 3.400 | 3.250 | 07/26/2024 13:35:00 | CME | |||||||||||
| 187000 | 2.125s | -0.300 | 850.00 | 1,739 | 2.250 | 2.425 | 07/26/2024 13:35:00 | CME | |||||||||||
| 188000 | 1.450s | -0.300 | 580.00 | 2,215 | 1.650 | 1.750 | 07/26/2024 13:35:00 | CME | |||||||||||
| 189000 | 0.950s | -0.250 | 380.00 | 1,142 | 1.025 | 1.200 | 07/26/2024 13:35:00 | CME | |||||||||||
| 190000 | 0.575s | -0.200 | 230.00 | 2,812 | 0.725 | 0.775 | 07/26/2024 13:35:00 | CME | |||||||||||
| 191000 | 0.350s | -0.150 | 140.00 | 344 | 0.425 | 0.500 | 07/26/2024 13:35:00 | CME | |||||||||||
| 192000 | 0.200s | -0.100 | 80.00 | 1,026 | 0.225 | 0.300 | 07/26/2024 13:35:00 | CME | |||||||||||
| 193000 | 0.125s | -0.050 | 50.00 | 565 | 0.125 | 0.175 | 07/26/2024 13:35:00 | CME | |||||||||||
| 194000 | 0.075s | -0.025 | 30.00 | 1,030 | 0.100 | 0.100 | 07/26/2024 13:35:00 | CME | |||||||||||
| 195000 | 0.050s | 20.00 | 459 | 0.050 | 0.050 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 196000 | 0.025s | 10.00 | 613 | 0.025 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 197000 | 0.013s | 5.20 | 467 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 198000 | 0.013s | 5.20 | 293 | 0.025 | 0.013 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 199000 | 0.013s | 5.20 | 218 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 200000 | 0.013s | 5.20 | 875 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 201000 | 0.013s | 5.20 | 147 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 202000 | 0.013s | 5.20 | 624 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 203000 | 0.013s | 5.20 | 45 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 204000 | 0.013s | 5.20 | 83 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 205000 | 0.013s | 5.20 | 1,092 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 206000 | 0.013s | 5.20 | 219 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 207000 | 0.013s | 5.20 | 18 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 208000 | 0.013s | 5.20 | 18 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 209000 | 0.013s | 5.20 | 4 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 210000 | 0.013s | 5.20 | 339 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 212000 | 0.013s | 5.20 | 129 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 215000 | 0.013s | 5.20 | 19 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 216000 | 0.013s | 5.20 | 133 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 217000 | 0.013s | 5.20 | 31 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 218000 | 0.013s | 5.20 | 10 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 220000 | 0.013s | 5.20 | 41 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 221000 | 0.013s | 5.20 | 4 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 222000 | 0.013s | 5.20 | 14 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 224000 | 0.013s | 5.20 | 40 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 234000 | 0.013s | 5.20 | 37 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 236000 | 0.013s | 5.20 | 10 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 238000 | 0.013s | 5.20 | 34 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 240000 | 0.013s | 5.20 | 5 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 242000 | 0.013s | 5.20 | 50 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 244000 | 0.013s | 5.20 | 40 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 100000 | 0.013s | 5.20 | 50 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 106000 | 0.013s | 5.20 | 75 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 108000 | 0.013s | 5.20 | 1 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 110000 | 0.013s | 5.20 | 5 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 114000 | 0.013s | 5.20 | 97 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 116000 | 0.013s | 5.20 | 4 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 118000 | 0.013s | 5.20 | 75 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 120000 | 0.013s | 5.20 | 160 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 122000 | 0.013s | 5.20 | 80 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 124000 | 0.013s | 5.20 | 68 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 698 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 127000 | 0.013s | 5.20 | 5 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 3,752 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 129000 | 0.013s | 5.20 | 10 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 110 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 131000 | 0.013s | 5.20 | 90 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 2,049 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 133000 | 0.013s | 5.20 | 83 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 216 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 135000 | 0.013s | 5.20 | 106 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 85 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 137000 | 0.013s | 5.20 | 95 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 98 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 139000 | 0.013s | 5.20 | 21 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 231 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 141000 | 0.013s | 5.20 | 106 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 102 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 143000 | 0.013s | 5.20 | 23 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 65 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 145000 | 0.013s | 5.20 | 113 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 421 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 147000 | 0.013s | 5.20 | 38 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 418 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 149000 | 0.013s | 5.20 | 176 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 608 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 151000 | 0.013s | 5.20 | 118 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 255 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 153000 | 0.013s | 5.20 | 153 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 848 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 155000 | 0.013s | 5.20 | 2,514 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 937 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 157000 | 0.013s | 5.20 | 490 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 692 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 159000 | 0.013s | 5.20 | 515 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 2,982 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 161000 | 0.013s | 5.20 | 412 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 2,376 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 163000 | 0.013s | 5.20 | 1,420 | 0.025 | 0.013 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 164000 | 0.013s | 5.20 | 3,268 | 0.025 | 0.013 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 165000 | 0.013s | 5.20 | 1,500 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 2,701 | 0.013 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 167000 | 0.013s | -0.012 | 5.20 | 1,022 | 0.025 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 168000 | 0.025s | 10.00 | 1,588 | 0.025 | 0.025 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 169000 | 0.025s | 10.00 | 1,309 | 0.025 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 170000 | 0.025s | 10.00 | 6,786 | 0.025 | 0.025 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 171000 | 0.025s | 10.00 | 791 | 0.025 | 0.025 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 172000 | 0.025s | 10.00 | 3,844 | 0.025 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 173000 | 0.025s | -0.025 | 10.00 | 1,838 | 0.050 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 174000 | 0.025s | -0.025 | 10.00 | 2,814 | 0.050 | 0.050 | 07/26/2024 13:35:00 | CME | |||||||||||
| 175000 | 0.025s | -0.025 | 10.00 | 2,451 | 0.050 | 0.050 | 07/26/2024 13:35:00 | CME | |||||||||||
| 176000 | 0.050s | 20.00 | 2,079 | 0.050 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 177000 | 0.050s | 20.00 | 1,888 | 0.050 | 07/26/2024 13:35:00 | CME | |||||||||||||
| 178000 | 0.050s | 20.00 | 3,706 | 0.050 | 0.050 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 179000 | 0.050s | 20.00 | 2,029 | 0.050 | 0.050 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 180000 | 0.075s | 30.00 | 3,643 | 0.075 | 0.075 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 181000 | 0.075s | -0.025 | 30.00 | 1,933 | 0.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 182000 | 0.100s | -0.025 | 40.00 | 4,979 | 0.100 | 0.125 | 07/26/2024 13:35:00 | CME | |||||||||||
| 183000 | 0.125s | -0.025 | 50.00 | 2,068 | 0.125 | 0.150 | 07/26/2024 13:35:00 | CME | |||||||||||
| 184000 | 0.150s | -0.050 | 60.00 | 2,360 | 0.150 | 0.200 | 07/26/2024 13:35:00 | CME | |||||||||||
| 185000 | 0.225s | -0.025 | 90.00 | 2,029 | 0.250 | 0.250 | 07/26/2024 13:35:00 | CME | |||||||||||
| 186000 | 0.350s | 140.00 | 1,551 | 0.325 | 0.350 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 187000 | 0.550s | 220.00 | 1,412 | 0.450 | 0.550 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 188000 | 0.875s | 0.025 | 350.00 | 579 | 0.850 | 0.850 | 07/26/2024 13:35:00 | CME | |||||||||||
| 189000 | 1.350s | 0.050 | 540.00 | 21 | 1.175 | 1.300 | 07/26/2024 13:35:00 | CME | |||||||||||
| 190000 | 2.000s | 0.125 | 800.00 | 311 | 1.800 | 1.875 | 07/26/2024 13:35:00 | CME | |||||||||||
| 191000 | 2.750s | 0.150 | 1,100.00 | 19 | 2.600 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 192000 | 3.625s | 0.225 | 1,450.00 | 106 | 3.400 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 193000 | 4.525s | 0.250 | 1,810.00 | 7 | 4.275 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 194000 | 5.475s | 0.275 | 2,190.00 | 4 | 5.200 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 195000 | 6.450s | 0.300 | 2,580.00 | 0 | 6.150 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 196000 | 7.450s | 0.325 | 2,980.00 | 3 | 7.125 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 197000 | 8.425s | 0.325 | 3,370.00 | 8 | 8.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 198000 | 9.425s | 0.325 | 3,770.00 | 0 | 9.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 199000 | 10.425s | 0.325 | 4,170.00 | 0 | 10.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 200000 | 11.425s | 0.325 | 4,570.00 | 0 | 11.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 201000 | 12.425s | 0.325 | 4,970.00 | 0 | 12.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 202000 | 13.425s | 0.325 | 5,370.00 | 1 | 13.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 203000 | 14.425s | 0.325 | 5,770.00 | 0 | 14.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 204000 | 15.425s | 0.325 | 6,170.00 | 0 | 15.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 205000 | 16.425s | 0.325 | 6,570.00 | 0 | 16.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 206000 | 17.425s | 0.325 | 6,970.00 | 0 | 17.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 207000 | 18.425s | 0.325 | 7,370.00 | 0 | 18.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 208000 | 19.425s | 0.325 | 7,770.00 | 0 | 19.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 209000 | 20.425s | 0.325 | 8,170.00 | 0 | 20.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 210000 | 21.425s | 0.325 | 8,570.00 | 0 | 21.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 212000 | 23.425s | 0.325 | 9,370.00 | 0 | 23.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 215000 | 26.425s | 0.325 | 10,570.00 | 0 | 26.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 216000 | 27.425s | 0.325 | 10,970.00 | 0 | 27.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 217000 | 28.425s | 0.325 | 11,370.00 | 0 | 28.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 218000 | 29.425s | 0.325 | 11,770.00 | 0 | 29.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 220000 | 31.425s | 0.325 | 12,570.00 | 0 | 31.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 221000 | 32.425s | 0.325 | 12,970.00 | 0 | 32.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 222000 | 33.425s | 0.325 | 13,370.00 | 0 | 33.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 224000 | 35.425s | 0.325 | 14,170.00 | 0 | 35.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 234000 | 45.425s | 0.325 | 18,170.00 | 0 | 45.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 236000 | 47.425s | 0.325 | 18,970.00 | 0 | 47.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 238000 | 49.425s | 0.325 | 19,770.00 | 0 | 49.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 240000 | 51.425s | 0.325 | 20,570.00 | 0 | 51.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 242000 | 53.425s | 0.325 | 21,370.00 | 0 | 53.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| 244000 | 55.425s | 0.325 | 22,170.00 | 0 | 55.100 | 07/26/2024 13:35:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
