 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 17,980.00 | -3.850 | 44.950s | 56000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 17,180.00 | -3.850 | 42.950s | 58000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 12,380.00 | -3.850 | 30.950s | 70000 | 0.013s | 5.20 | 3 | ||||||||||||
| 0 | 11,580.00 | -3.850 | 28.950s | 72000 | 0.013s | 5.20 | 121 | ||||||||||||
| 0 | 10,790.00 | -3.825 | 26.975s | 74000 | 0.025s | 0.012 | 10.00 | 44 | |||||||||||
| 0 | 9,990.00 | -3.825 | 24.975s | 76000 | 0.025s | 0.013 | 10.00 | 29 | |||||||||||
| 0 | 9,200.00 | -3.800 | 23.000s | 78000 | 0.050s | 0.037 | 20.00 | 39 | |||||||||||
| 0 | 8,800.00 | -3.800 | 22.000s | 79000 | 0.050s | 0.037 | 20.00 | 18 | |||||||||||
| 0 | 8,400.00 | -3.800 | 21.000s | 80000 | 0.050s | 0.037 | 20.00 | 216 | |||||||||||
| 5 | 8,010.00 | -3.800 | 20.025s | 81000 | 0.075s | 0.050 | 30.00 | 94 | |||||||||||
| 8 | 7,610.00 | -3.800 | 19.025s | 82000 | 0.075s | 0.050 | 30.00 | 138 | |||||||||||
| 1 | 7,220.00 | -3.775 | 18.050s | 83000 | 0.100s | 0.075 | 40.00 | 20 | |||||||||||
| 0 | 6,830.00 | -3.750 | 17.075s | 84000 | 0.125s | 0.100 | 50.00 | 54 | |||||||||||
| 12 | 6,430.00 | -3.775 | 16.075s | 85000 | 0.125s | 0.075 | 50.00 | 170 | |||||||||||
| 0 | 6,050.00 | -3.725 | 15.125s | 86000 | 0.175s | 0.125 | 70.00 | 207 | |||||||||||
| 0 | 5,660.00 | -3.725 | 14.150s | 87000 | 0.200s | 0.125 | 80.00 | 84 | |||||||||||
| 0 | 5,270.00 | -3.700 | 13.175s | 88000 | 0.225s | 0.125 | 90.00 | 500 | |||||||||||
| 0 | 4,890.00 | -3.675 | 12.225s | 89000 | 0.275s | 0.175 | 110.00 | 51 | |||||||||||
| 0 | 4,520.00 | -3.650 | 11.300s | 90000 | 0.350s | 0.200 | 140.00 | 898 | |||||||||||
| 50 | 4,150.00 | -3.600 | 10.375s | 91000 | 0.425s | 0.250 | 170.00 | 538 | |||||||||||
| 121 | 3,780.00 | -3.550 | 9.450s | 92000 | 0.500s | 0.275 | 200.00 | 285 | |||||||||||
| 2 | 3,420.00 | -3.500 | 8.550s | 93000 | 0.600s | 0.350 | 240.00 | 132 | |||||||||||
| 43 | 3,080.00 | -3.400 | 7.700s | 94000 | 0.750s | 0.450 | 300.00 | 658 | |||||||||||
| 106 | 2,740.00 | -3.300 | 6.850s | 95000 | 0.900s | 0.550 | 360.00 | 1,415 | |||||||||||
| 148 | 2,420.00 | -3.175 | 6.050s | 96000 | 1.100s | 0.675 | 440.00 | 1,045 | |||||||||||
| 85 | 2,110.00 | -3.050 | 5.275s | 97000 | 1.325s | 0.800 | 530.00 | 156 | |||||||||||
| 181 | 1,830.00 | -2.900 | 4.575s | 98000 | 1.625s | 0.950 | 650.00 | 444 | |||||||||||
| 109 | 1,560.00 | -2.725 | 3.900s | 99000 | 1.950s | 1.125 | 780.00 | 319 | |||||||||||
| 958 | 1,310.00 | -2.550 | 3.275s | 100000 | 2.325s | 1.300 | 930.00 | 1,053 | |||||||||||
| 196 | 1,090.00 | -2.350 | 2.725s | 101000 | 2.775s | 1.500 | 1,110.00 | 474 | |||||||||||
| 390 | 890.00 | -2.150 | 2.225s | 102000 | 3.275s | 1.700 | 1,310.00 | 1,738 | |||||||||||
| 313 | 720.00 | -1.925 | 1.800s | 103000 | 3.850s | 1.925 | 1,540.00 | 712 | |||||||||||
| 355 | 570.00 | -1.725 | 1.425s | 104000 | 4.475s | 2.125 | 1,790.00 | 1,041 | |||||||||||
| 2,202 | 450.00 | -1.525 | 1.125s | 105000 | 5.175s | 2.325 | 2,070.00 | 1,219 | |||||||||||
| 535 | 350.00 | -1.300 | 0.875s | 106000 | 5.925s | 2.550 | 2,370.00 | 1,714 | |||||||||||
| 192 | 280.00 | -1.100 | 0.700s | 107000 | 6.750s | 2.750 | 2,700.00 | 587 | |||||||||||
| 980 | 220.00 | -0.900 | 0.550s | 108000 | 7.600s | 2.950 | 3,040.00 | 1,747 | |||||||||||
| 465 | 180.00 | -0.700 | 0.450s | 109000 | 8.500s | 3.150 | 3,400.00 | 601 | |||||||||||
| 2,936 | 150.00 | -0.550 | 0.375s | 110000 | 9.425s | 3.300 | 3,770.00 | 3,159 | |||||||||||
| 454 | 130.00 | -0.400 | 0.325s | 111000 | 10.375s | 3.450 | 4,150.00 | 848 | |||||||||||
| 1,698 | 110.00 | -0.300 | 0.275s | 112000 | 11.325s | 3.550 | 4,530.00 | 2,218 | |||||||||||
| 612 | 100.00 | -0.200 | 0.250s | 113000 | 12.300s | 3.650 | 4,920.00 | 922 | |||||||||||
| 946 | 90.00 | -0.125 | 0.225s | 114000 | 13.275s | 3.725 | 5,310.00 | 1,603 | |||||||||||
| 783 | 80.00 | -0.075 | 0.200s | 115000 | 14.250s | 3.775 | 5,700.00 | 1,531 | |||||||||||
| 1,271 | 70.00 | -0.050 | 0.175s | 116000 | 15.225s | 3.800 | 6,090.00 | 1,633 | |||||||||||
| 545 | 60.00 | -0.025 | 0.150s | 117000 | 16.200s | 3.825 | 6,480.00 | 1,428 | |||||||||||
| 1,662 | 60.00 | 0.150s | 118000 | 17.200s | 3.850 | 6,880.00 | 1,256 | ||||||||||||
| 376 | 50.00 | 0.125s | 119000 | 18.175s | 3.850 | 7,270.00 | 600 | ||||||||||||
| 2,316 | 50.00 | 0.125s | 120000 | 19.175s | 3.875 | 7,670.00 | 2,174 | ||||||||||||
| 655 | 40.00 | 0.100s | 121000 | 20.150s | 3.850 | 8,060.00 | 765 | ||||||||||||
| 1,400 | 40.00 | 0.100s | 122000 | 21.150s | 3.850 | 8,460.00 | 1,461 | ||||||||||||
| 1,391 | 30.00 | 0.075s | 123000 | 22.125s | 3.850 | 8,850.00 | 476 | ||||||||||||
| 2,507 | 30.00 | 0.075s | 124000 | 23.125s | 3.850 | 9,250.00 | 1,881 | ||||||||||||
| 1,242 | 30.00 | 0.075s | 125000 | 24.125s | 3.850 | 9,650.00 | 634 | ||||||||||||
| 1,147 | 20.00 | -0.025 | 0.050s | 126000 | 25.100s | 3.825 | 10,040.00 | 761 | |||||||||||
| 679 | 20.00 | 0.050s | 127000 | 26.100s | 3.850 | 10,440.00 | 308 | ||||||||||||
| 1,852 | 20.00 | 0.050s | 128000 | 27.100s | 3.850 | 10,840.00 | 174 | ||||||||||||
| 347 | 20.00 | 0.050s | 129000 | 28.100s | 3.850 | 11,240.00 | 59 | ||||||||||||
| 4,098 | 20.00 | 0.050s | 130000 | 29.100s | 3.850 | 11,640.00 | 27 | ||||||||||||
| 881 | 20.00 | 0.050s | 131000 | 30.100s | 3.850 | 12,040.00 | 52 | ||||||||||||
| 1,184 | 20.00 | 0.050s | 132000 | 31.100s | 3.850 | 12,440.00 | 11 | ||||||||||||
| 463 | 10.00 | -0.025 | 0.025s | 133000 | 32.075s | 3.825 | 12,830.00 | 10 | |||||||||||
| 754 | 10.00 | -0.025 | 0.025s | 134000 | 33.075s | 3.825 | 13,230.00 | 7 | |||||||||||
| 419 | 10.00 | -0.025 | 0.025s | 135000 | 34.075s | 3.825 | 13,630.00 | 0 | |||||||||||
| 927 | 10.00 | 0.025s | 136000 | 35.075s | 3.850 | 14,030.00 | 1 | ||||||||||||
| 136 | 10.00 | 0.025s | 137000 | 36.075s | 3.850 | 14,430.00 | 0 | ||||||||||||
| 820 | 10.00 | 0.025s | 138000 | 37.075s | 3.850 | 14,830.00 | 10 | ||||||||||||
| 104 | 10.00 | 0.025s | 139000 | 38.075s | 3.850 | 15,230.00 | 0 | ||||||||||||
| 958 | 10.00 | 0.025s | 140000 | 39.075s | 3.850 | 15,630.00 | 210 | ||||||||||||
| 47 | 10.00 | 0.025s | 141000 | 40.075s | 3.850 | 16,030.00 | 0 | ||||||||||||
| 100 | 10.00 | 0.025s | 142000 | 41.075s | 3.850 | 16,430.00 | 0 | ||||||||||||
| 7 | 10.00 | 0.025s | 143000 | 42.075s | 3.850 | 16,830.00 | 0 | ||||||||||||
| 312 | 10.00 | 0.025s | 144000 | 43.075s | 3.850 | 17,230.00 | 290 | ||||||||||||
| 0 | 10.00 | 0.012 | 0.025s | 145000 | 44.075s | 3.875 | 17,630.00 | 7 | |||||||||||
| 242 | 10.00 | 0.012 | 0.025s | 146000 | 45.075s | 3.875 | 18,030.00 | 0 | |||||||||||
| 33 | 10.00 | 0.012 | 0.025s | 147000 | 46.075s | 3.875 | 18,430.00 | 14 | |||||||||||
| 29 | 10.00 | 0.012 | 0.025s | 148000 | 47.075s | 3.875 | 18,830.00 | 0 | |||||||||||
| 1 | 10.00 | 0.012 | 0.025s | 149000 | 48.075s | 3.875 | 19,230.00 | 7 | |||||||||||
| 281 | 10.00 | 0.012 | 0.025s | 150000 | 49.075s | 3.875 | 19,630.00 | 0 | |||||||||||
| 1 | 10.00 | 0.012 | 0.025s | 152000 | 51.075s | 3.875 | 20,430.00 | 0 | |||||||||||
| 1 | 10.00 | 0.012 | 0.025s | 154000 | 53.075s | 3.875 | 21,230.00 | 0 | |||||||||||
| 5 | 10.00 | 0.012 | 0.025s | 158000 | 57.075s | 3.875 | 22,830.00 | 0 | |||||||||||
| 6 | 10.00 | 0.012 | 0.025s | 160000 | 59.075s | 3.875 | 23,630.00 | 0 | |||||||||||
| 1 | 10.00 | 0.012 | 0.025s | 164000 | 63.075s | 3.875 | 25,230.00 | 0 | |||||||||||
| 0 | 10.00 | 0.012 | 0.025s | 166000 | 65.075s | 3.875 | 26,030.00 | 4 | |||||||||||
| 2 | 10.00 | 0.012 | 0.025s | 168000 | 67.075s | 3.875 | 26,830.00 | 0 | |||||||||||
| 100 | 10.00 | 0.012 | 0.025s | 172000 | 71.075s | 3.875 | 28,430.00 | 0 | |||||||||||
| 10 | 10.00 | 0.012 | 0.025s | 182000 | 81.075s | 3.875 | 32,430.00 | 0 | |||||||||||
| 20 | 10.00 | 0.012 | 0.025s | 190000 | 89.075s | 3.875 | 35,630.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 56000 | 44.950s | -3.850 | 17,980.00 | 0 | 48.800 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 58000 | 42.950s | -3.850 | 17,180.00 | 0 | 46.800 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 70000 | 30.950s | -3.850 | 12,380.00 | 0 | 34.800 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 72000 | 28.950s | -3.850 | 11,580.00 | 0 | 32.800 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 74000 | 26.975s | -3.825 | 10,790.00 | 0 | 30.800 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 76000 | 24.975s | -3.825 | 9,990.00 | 0 | 28.800 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 78000 | 23.000s | -3.800 | 9,200.00 | 0 | 26.800 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 79000 | 22.000s | -3.800 | 8,800.00 | 0 | 25.800 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 80000 | 21.000s | -3.800 | 8,400.00 | 0 | 24.800 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 81000 | 20.025s | -3.800 | 8,010.00 | 5 | 23.825 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 82000 | 19.025s | -3.800 | 7,610.00 | 8 | 22.825 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 83000 | 18.050s | -3.775 | 7,220.00 | 1 | 21.825 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 84000 | 17.075s | -3.750 | 6,830.00 | 0 | 20.825 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 85000 | 16.075s | -3.775 | 6,430.00 | 12 | 19.850 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 86000 | 15.125s | -3.725 | 6,050.00 | 0 | 18.850 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 87000 | 14.150s | -3.725 | 5,660.00 | 0 | 17.875 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 88000 | 13.175s | -3.700 | 5,270.00 | 0 | 16.875 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 89000 | 12.225s | -3.675 | 4,890.00 | 0 | 15.900 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 90000 | 11.300s | -3.650 | 4,520.00 | 0 | 14.950 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 91000 | 10.375s | -3.600 | 4,150.00 | 50 | 13.975 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 92000 | 9.450s | -3.550 | 3,780.00 | 121 | 13.000 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 93000 | 8.550s | -3.500 | 3,420.00 | 2 | 12.050 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 94000 | 7.700s | -3.400 | 3,080.00 | 43 | 11.100 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 95000 | 6.850s | -3.300 | 2,740.00 | 106 | 10.150 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 96000 | 6.050s | -3.175 | 2,420.00 | 148 | 9.225 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 97000 | 5.275s | -3.050 | 2,110.00 | 85 | 5.500 | 8.325 | 03/27/2020 13:22:00 | CME | |||||||||||
| 98000 | 4.575s | -2.900 | 1,830.00 | 181 | 7.475 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 99000 | 3.900s | -2.725 | 1,560.00 | 109 | 6.625 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 100000 | 3.275s | -2.550 | 1,310.00 | 958 | 3.775 | 5.825 | 03/27/2020 13:22:00 | CME | |||||||||||
| 101000 | 2.725s | -2.350 | 1,090.00 | 196 | 3.100 | 5.075 | 03/27/2020 13:22:00 | CME | |||||||||||
| 102000 | 2.225s | -2.150 | 890.00 | 390 | 2.850 | 4.375 | 03/27/2020 13:22:00 | CME | |||||||||||
| 103000 | 1.800s | -1.925 | 720.00 | 313 | 2.250 | 3.725 | 03/27/2020 13:22:00 | CME | |||||||||||
| 104000 | 1.425s | -1.725 | 570.00 | 355 | 2.150 | 3.150 | 03/27/2020 13:22:00 | CME | |||||||||||
| 105000 | 1.125s | -1.525 | 450.00 | 2,202 | 1.750 | 2.650 | 03/27/2020 13:22:00 | CME | |||||||||||
| 106000 | 0.875s | -1.300 | 350.00 | 535 | 1.300 | 2.175 | 03/27/2020 13:22:00 | CME | |||||||||||
| 107000 | 0.700s | -1.100 | 280.00 | 192 | 1.000 | 1.800 | 03/27/2020 13:22:00 | CME | |||||||||||
| 108000 | 0.550s | -0.900 | 220.00 | 980 | 0.750 | 1.450 | 03/27/2020 13:22:00 | CME | |||||||||||
| 109000 | 0.450s | -0.700 | 180.00 | 465 | 0.625 | 1.150 | 03/27/2020 13:22:00 | CME | |||||||||||
| 110000 | 0.375s | -0.550 | 150.00 | 2,936 | 0.500 | 0.925 | 03/27/2020 13:22:00 | CME | |||||||||||
| 111000 | 0.325s | -0.400 | 130.00 | 454 | 0.450 | 0.725 | 03/27/2020 13:22:00 | CME | |||||||||||
| 112000 | 0.275s | -0.300 | 110.00 | 1,698 | 0.350 | 0.575 | 03/27/2020 13:22:00 | CME | |||||||||||
| 113000 | 0.250s | -0.200 | 100.00 | 612 | 0.250 | 0.450 | 03/27/2020 13:22:00 | CME | |||||||||||
| 114000 | 0.225s | -0.125 | 90.00 | 946 | 0.250 | 0.350 | 03/27/2020 13:22:00 | CME | |||||||||||
| 115000 | 0.200s | -0.075 | 80.00 | 783 | 0.225 | 0.275 | 03/27/2020 13:22:00 | CME | |||||||||||
| 116000 | 0.175s | -0.050 | 70.00 | 1,271 | 0.225 | 0.225 | 03/27/2020 13:22:00 | CME | |||||||||||
| 117000 | 0.150s | -0.025 | 60.00 | 545 | 0.150 | 0.175 | 03/27/2020 13:22:00 | CME | |||||||||||
| 118000 | 0.150s | 60.00 | 1,662 | 0.100 | 0.150 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 119000 | 0.125s | 50.00 | 376 | 0.125 | 03/27/2020 13:22:00 | CME | |||||||||||||
| 120000 | 0.125s | 50.00 | 2,316 | 0.125 | 0.125 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 121000 | 0.100s | 40.00 | 655 | 0.100 | 0.100 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 122000 | 0.100s | 40.00 | 1,400 | 0.100 | 0.100 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 123000 | 0.075s | 30.00 | 1,391 | 0.075 | 03/27/2020 13:22:00 | CME | |||||||||||||
| 124000 | 0.075s | 30.00 | 2,507 | 0.050 | 0.075 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 125000 | 0.075s | 30.00 | 1,242 | 0.075 | 03/27/2020 13:22:00 | CME | |||||||||||||
| 126000 | 0.050s | -0.025 | 20.00 | 1,147 | 0.075 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 127000 | 0.050s | 20.00 | 679 | 0.050 | 03/27/2020 13:22:00 | CME | |||||||||||||
| 128000 | 0.050s | 20.00 | 1,852 | 0.050 | 03/27/2020 13:22:00 | CME | |||||||||||||
| 129000 | 0.050s | 20.00 | 347 | 0.050 | 03/27/2020 13:22:00 | CME | |||||||||||||
| 130000 | 0.050s | 20.00 | 4,098 | 0.050 | 03/27/2020 13:22:00 | CME | |||||||||||||
| 131000 | 0.050s | 20.00 | 881 | 0.050 | 03/27/2020 13:22:00 | CME | |||||||||||||
| 132000 | 0.050s | 20.00 | 1,184 | 0.025 | 0.050 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 133000 | 0.025s | -0.025 | 10.00 | 463 | 0.050 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 134000 | 0.025s | -0.025 | 10.00 | 754 | 0.050 | 0.050 | 03/27/2020 13:22:00 | CME | |||||||||||
| 135000 | 0.025s | -0.025 | 10.00 | 419 | 0.050 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 136000 | 0.025s | 10.00 | 927 | 0.025 | 03/27/2020 13:22:00 | CME | |||||||||||||
| 137000 | 0.025s | 10.00 | 136 | 0.025 | 0.025 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 138000 | 0.025s | 10.00 | 820 | 0.025 | 03/27/2020 13:22:00 | CME | |||||||||||||
| 139000 | 0.025s | 10.00 | 104 | 0.025 | 03/27/2020 13:22:00 | CME | |||||||||||||
| 140000 | 0.025s | 10.00 | 958 | 0.025 | 03/27/2020 13:22:00 | CME | |||||||||||||
| 141000 | 0.025s | 10.00 | 47 | 0.025 | 03/27/2020 13:22:00 | CME | |||||||||||||
| 142000 | 0.025s | 10.00 | 100 | 0.025 | 03/27/2020 13:22:00 | CME | |||||||||||||
| 143000 | 0.025s | 10.00 | 7 | 0.025 | 03/27/2020 13:22:00 | CME | |||||||||||||
| 144000 | 0.025s | 10.00 | 312 | 0.025 | 03/27/2020 13:22:00 | CME | |||||||||||||
| 145000 | 0.025s | 0.012 | 10.00 | 0 | 0.013 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 146000 | 0.025s | 0.012 | 10.00 | 242 | 0.013 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 147000 | 0.025s | 0.012 | 10.00 | 33 | 0.013 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 148000 | 0.025s | 0.012 | 10.00 | 29 | 0.013 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 149000 | 0.025s | 0.012 | 10.00 | 1 | 0.013 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 150000 | 0.025s | 0.012 | 10.00 | 281 | 0.013 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 152000 | 0.025s | 0.012 | 10.00 | 1 | 0.013 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 154000 | 0.025s | 0.012 | 10.00 | 1 | 0.013 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 158000 | 0.025s | 0.012 | 10.00 | 5 | 0.013 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 160000 | 0.025s | 0.012 | 10.00 | 6 | 0.013 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 164000 | 0.025s | 0.012 | 10.00 | 1 | 0.013 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 166000 | 0.025s | 0.012 | 10.00 | 0 | 0.013 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 168000 | 0.025s | 0.012 | 10.00 | 2 | 0.013 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 172000 | 0.025s | 0.012 | 10.00 | 100 | 0.013 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 182000 | 0.025s | 0.012 | 10.00 | 10 | 0.013 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 190000 | 0.025s | 0.012 | 10.00 | 20 | 0.013 | 03/27/2020 13:22:00 | CME | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 56000 | 0.013s | 5.20 | 5 | 0.013 | 03/27/2020 13:22:00 | CME | |||||||||||||
| 58000 | 0.013s | 5.20 | 1 | 0.013 | 03/27/2020 13:22:00 | CME | |||||||||||||
| 70000 | 0.013s | 5.20 | 3 | 0.013 | 03/27/2020 13:22:00 | CME | |||||||||||||
| 72000 | 0.013s | 5.20 | 121 | 0.013 | 03/27/2020 13:22:00 | CME | |||||||||||||
| 74000 | 0.025s | 0.012 | 10.00 | 44 | 0.013 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 76000 | 0.025s | 0.013 | 10.00 | 29 | 0.025 | 0.012 | 03/27/2020 13:22:00 | CME | |||||||||||
| 78000 | 0.050s | 0.037 | 20.00 | 39 | 0.013 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 79000 | 0.050s | 0.037 | 20.00 | 18 | 0.013 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 80000 | 0.050s | 0.037 | 20.00 | 216 | 0.013 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 81000 | 0.075s | 0.050 | 30.00 | 94 | 0.025 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 82000 | 0.075s | 0.050 | 30.00 | 138 | 0.025 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 83000 | 0.100s | 0.075 | 40.00 | 20 | 0.025 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 84000 | 0.125s | 0.100 | 50.00 | 54 | 0.025 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 85000 | 0.125s | 0.075 | 50.00 | 170 | 0.050 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 86000 | 0.175s | 0.125 | 70.00 | 207 | 0.050 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 87000 | 0.200s | 0.125 | 80.00 | 84 | 0.075 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 88000 | 0.225s | 0.125 | 90.00 | 500 | 0.100 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 89000 | 0.275s | 0.175 | 110.00 | 51 | 0.100 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 90000 | 0.350s | 0.200 | 140.00 | 898 | 0.250 | 0.150 | 03/27/2020 13:22:00 | CME | |||||||||||
| 91000 | 0.425s | 0.250 | 170.00 | 538 | 0.400 | 0.175 | 03/27/2020 13:22:00 | CME | |||||||||||
| 92000 | 0.500s | 0.275 | 200.00 | 285 | 0.550 | 0.225 | 03/27/2020 13:22:00 | CME | |||||||||||
| 93000 | 0.600s | 0.350 | 240.00 | 132 | 0.250 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 94000 | 0.750s | 0.450 | 300.00 | 658 | 0.800 | 0.300 | 03/27/2020 13:22:00 | CME | |||||||||||
| 95000 | 0.900s | 0.550 | 360.00 | 1,415 | 0.875 | 0.350 | 03/27/2020 13:22:00 | CME | |||||||||||
| 96000 | 1.100s | 0.675 | 440.00 | 1,045 | 0.775 | 0.425 | 03/27/2020 13:22:00 | CME | |||||||||||
| 97000 | 1.325s | 0.800 | 530.00 | 156 | 1.100 | 0.525 | 03/27/2020 13:22:00 | CME | |||||||||||
| 98000 | 1.625s | 0.950 | 650.00 | 444 | 1.250 | 0.675 | 03/27/2020 13:22:00 | CME | |||||||||||
| 99000 | 1.950s | 1.125 | 780.00 | 319 | 1.250 | 0.825 | 03/27/2020 13:22:00 | CME | |||||||||||
| 100000 | 2.325s | 1.300 | 930.00 | 1,053 | 1.250 | 1.025 | 03/27/2020 13:22:00 | CME | |||||||||||
| 101000 | 2.775s | 1.500 | 1,110.00 | 474 | 1.500 | 1.275 | 03/27/2020 13:22:00 | CME | |||||||||||
| 102000 | 3.275s | 1.700 | 1,310.00 | 1,738 | 2.500 | 1.575 | 03/27/2020 13:22:00 | CME | |||||||||||
| 103000 | 3.850s | 1.925 | 1,540.00 | 712 | 3.250 | 1.925 | 03/27/2020 13:22:00 | CME | |||||||||||
| 104000 | 4.475s | 2.125 | 1,790.00 | 1,041 | 4.450 | 2.350 | 03/27/2020 13:22:00 | CME | |||||||||||
| 105000 | 5.175s | 2.325 | 2,070.00 | 1,219 | 5.175 | 2.850 | 03/27/2020 13:22:00 | CME | |||||||||||
| 106000 | 5.925s | 2.550 | 2,370.00 | 1,714 | 5.000 | 3.375 | 03/27/2020 13:22:00 | CME | |||||||||||
| 107000 | 6.750s | 2.750 | 2,700.00 | 587 | 6.700 | 4.000 | 03/27/2020 13:22:00 | CME | |||||||||||
| 108000 | 7.600s | 2.950 | 3,040.00 | 1,747 | 7.000 | 4.650 | 03/27/2020 13:22:00 | CME | |||||||||||
| 109000 | 8.500s | 3.150 | 3,400.00 | 601 | 8.250 | 5.350 | 03/27/2020 13:22:00 | CME | |||||||||||
| 110000 | 9.425s | 3.300 | 3,770.00 | 3,159 | 8.700 | 6.125 | 03/27/2020 13:22:00 | CME | |||||||||||
| 111000 | 10.375s | 3.450 | 4,150.00 | 848 | 6.925 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 112000 | 11.325s | 3.550 | 4,530.00 | 2,218 | 10.400 | 7.775 | 03/27/2020 13:22:00 | CME | |||||||||||
| 113000 | 12.300s | 3.650 | 4,920.00 | 922 | 8.650 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 114000 | 13.275s | 3.725 | 5,310.00 | 1,603 | 12.250 | 9.550 | 03/27/2020 13:22:00 | CME | |||||||||||
| 115000 | 14.250s | 3.775 | 5,700.00 | 1,531 | 12.800 | 10.475 | 03/27/2020 13:22:00 | CME | |||||||||||
| 116000 | 15.225s | 3.800 | 6,090.00 | 1,633 | 14.600 | 11.425 | 03/27/2020 13:22:00 | CME | |||||||||||
| 117000 | 16.200s | 3.825 | 6,480.00 | 1,428 | 12.375 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 118000 | 17.200s | 3.850 | 6,880.00 | 1,256 | 16.275 | 13.350 | 03/27/2020 13:22:00 | CME | |||||||||||
| 119000 | 18.175s | 3.850 | 7,270.00 | 600 | 14.325 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 120000 | 19.175s | 3.875 | 7,670.00 | 2,174 | 18.600 | 15.300 | 03/27/2020 13:22:00 | CME | |||||||||||
| 121000 | 20.150s | 3.850 | 8,060.00 | 765 | 16.300 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 122000 | 21.150s | 3.850 | 8,460.00 | 1,461 | 20.175 | 17.300 | 03/27/2020 13:22:00 | CME | |||||||||||
| 123000 | 22.125s | 3.850 | 8,850.00 | 476 | 18.275 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 124000 | 23.125s | 3.850 | 9,250.00 | 1,881 | 20.500 | 19.275 | 03/27/2020 13:22:00 | CME | |||||||||||
| 125000 | 24.125s | 3.850 | 9,650.00 | 634 | 20.275 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 126000 | 25.100s | 3.825 | 10,040.00 | 761 | 21.275 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 127000 | 26.100s | 3.850 | 10,440.00 | 308 | 22.250 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 128000 | 27.100s | 3.850 | 10,840.00 | 174 | 23.250 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 129000 | 28.100s | 3.850 | 11,240.00 | 59 | 24.250 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 130000 | 29.100s | 3.850 | 11,640.00 | 27 | 25.250 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 131000 | 30.100s | 3.850 | 12,040.00 | 52 | 26.250 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 132000 | 31.100s | 3.850 | 12,440.00 | 11 | 27.250 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 133000 | 32.075s | 3.825 | 12,830.00 | 10 | 28.250 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 134000 | 33.075s | 3.825 | 13,230.00 | 7 | 29.250 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 135000 | 34.075s | 3.825 | 13,630.00 | 0 | 30.250 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 136000 | 35.075s | 3.850 | 14,030.00 | 1 | 31.225 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 137000 | 36.075s | 3.850 | 14,430.00 | 0 | 32.225 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 138000 | 37.075s | 3.850 | 14,830.00 | 10 | 33.225 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 139000 | 38.075s | 3.850 | 15,230.00 | 0 | 34.225 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 140000 | 39.075s | 3.850 | 15,630.00 | 210 | 35.225 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 141000 | 40.075s | 3.850 | 16,030.00 | 0 | 36.225 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 142000 | 41.075s | 3.850 | 16,430.00 | 0 | 37.225 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 143000 | 42.075s | 3.850 | 16,830.00 | 0 | 38.225 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 144000 | 43.075s | 3.850 | 17,230.00 | 290 | 39.225 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 145000 | 44.075s | 3.875 | 17,630.00 | 7 | 40.200 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 146000 | 45.075s | 3.875 | 18,030.00 | 0 | 41.200 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 147000 | 46.075s | 3.875 | 18,430.00 | 14 | 42.200 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 148000 | 47.075s | 3.875 | 18,830.00 | 0 | 43.200 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 149000 | 48.075s | 3.875 | 19,230.00 | 7 | 44.200 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 150000 | 49.075s | 3.875 | 19,630.00 | 0 | 45.200 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 152000 | 51.075s | 3.875 | 20,430.00 | 0 | 47.200 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 154000 | 53.075s | 3.875 | 21,230.00 | 0 | 49.200 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 158000 | 57.075s | 3.875 | 22,830.00 | 0 | 53.200 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 160000 | 59.075s | 3.875 | 23,630.00 | 0 | 55.200 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 164000 | 63.075s | 3.875 | 25,230.00 | 0 | 59.200 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 166000 | 65.075s | 3.875 | 26,030.00 | 4 | 61.200 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 168000 | 67.075s | 3.875 | 26,830.00 | 0 | 63.200 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 172000 | 71.075s | 3.875 | 28,430.00 | 0 | 67.200 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 182000 | 81.075s | 3.875 | 32,430.00 | 0 | 77.200 | 03/27/2020 13:22:00 | CME | ||||||||||||
| 190000 | 89.075s | 3.875 | 35,630.00 | 0 | 85.200 | 03/27/2020 13:22:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
