 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 23,320.00 | -1.425 | 58.300s | 40000 | 0.013s | 5.20 | 235 | ||||||||||||
| 0 | 22,520.00 | -1.425 | 56.300s | 42000 | 0.013s | 5.20 | 16 | ||||||||||||
| 0 | 21,720.00 | -1.425 | 54.300s | 44000 | 0.013s | 5.20 | 6 | ||||||||||||
| 5 | 20,920.00 | -1.425 | 52.300s | 46000 | 0.013s | 5.20 | 68 | ||||||||||||
| 6 | 20,120.00 | -1.425 | 50.300s | 48000 | 0.013s | 5.20 | 50 | ||||||||||||
| 7 | 19,320.00 | -1.425 | 48.300s | 50000 | 0.013s | 5.20 | 403 | ||||||||||||
| 5 | 18,520.00 | -1.425 | 46.300s | 52000 | 0.013s | 5.20 | 51 | ||||||||||||
| 5 | 17,720.00 | -1.425 | 44.300s | 54000 | 0.013s | 5.20 | 477 | ||||||||||||
| 4 | 16,920.00 | -1.425 | 42.300s | 56000 | 0.013s | 5.20 | 228 | ||||||||||||
| 1 | 16,120.00 | -1.425 | 40.300s | 58000 | 0.013s | 5.20 | 961 | ||||||||||||
| 8 | 15,320.00 | -1.425 | 38.300s | 60000 | 0.013s | 5.20 | 1,055 | ||||||||||||
| 2 | 14,920.00 | -1.425 | 37.300s | 61000 | 0.013s | 5.20 | 27 | ||||||||||||
| 0 | 14,520.00 | -1.425 | 36.300s | 62000 | 0.013s | 5.20 | 154 | ||||||||||||
| 6 | 14,120.00 | -1.425 | 35.300s | 63000 | 0.013s | 5.20 | 16 | ||||||||||||
| 13 | 13,720.00 | -1.425 | 34.300s | 64000 | 0.013s | 5.20 | 901 | ||||||||||||
| 5 | 13,320.00 | -1.425 | 33.300s | 65000 | 0.013s | 5.20 | 70 | ||||||||||||
| 2 | 12,920.00 | -1.425 | 32.300s | 66000 | 0.013s | 5.20 | 631 | ||||||||||||
| 2 | 12,520.00 | -1.425 | 31.300s | 67000 | 0.013s | 5.20 | 178 | ||||||||||||
| 2 | 12,120.00 | -1.425 | 30.300s | 68000 | 0.013s | 5.20 | 801 | ||||||||||||
| 8 | 11,720.00 | -1.425 | 29.300s | 69000 | 0.013s | 5.20 | 247 | ||||||||||||
| 2 | 11,320.00 | -1.450 | 28.300s | 70000 | 0.013s | -0.012 | 5.20 | 1,277 | |||||||||||
| 0 | 10,920.00 | -1.450 | 27.300s | 71000 | 0.013s | -0.012 | 5.20 | 147 | |||||||||||
| 0 | 10,520.00 | -1.450 | 26.300s | 72000 | 0.013s | -0.012 | 5.20 | 543 | |||||||||||
| 8 | 10,120.00 | -1.450 | 25.300s | 73000 | 0.013s | -0.012 | 5.20 | 307 | |||||||||||
| 2 | 9,720.00 | -1.450 | 24.300s | 74000 | 0.013s | -0.012 | 5.20 | 1,040 | |||||||||||
| 0 | 9,320.00 | -1.450 | 23.300s | 75000 | 0.013s | -0.012 | 5.20 | 504 | |||||||||||
| 0 | 8,930.00 | -1.450 | 22.325s | 76000 | 0.025s | -0.025 | 10.00 | 768 | |||||||||||
| 7 | 8,530.00 | -1.450 | 21.325s | 77000 | 0.025s | -0.025 | 10.00 | 894 | |||||||||||
| 49 | 8,130.00 | -1.450 | 20.325s | 78000 | 0.025s | -0.025 | 10.00 | 1,075 | |||||||||||
| 33 | 7,730.00 | -1.475 | 19.325s | 79000 | 0.025s | -0.050 | 10.00 | 338 | |||||||||||
| 280 | 7,330.00 | -1.475 | 18.325s | 80000 | 0.025s | -0.050 | 10.00 | 2,035 | |||||||||||
| 47 | 6,940.00 | -1.475 | 17.350s | 81000 | 0.050s | -0.050 | 20.00 | 842 | |||||||||||
| 96 | 6,540.00 | -1.475 | 16.350s | 82000 | 0.050s | -0.050 | 20.00 | 1,190 | |||||||||||
| 98 | 6,140.00 | -1.500 | 15.350s | 83000 | 0.050s | -0.075 | 20.00 | 625 | |||||||||||
| 360 | 5,750.00 | -1.475 | 14.375s | 84000 | 0.075s | -0.050 | 30.00 | 1,576 | |||||||||||
| 230 | 5,350.00 | -1.500 | 13.375s | 85000 | 0.075s | -0.075 | 30.00 | 898 | |||||||||||
| 517 | 4,960.00 | -1.500 | 12.400s | 86000 | 0.100s | -0.075 | 40.00 | 910 | |||||||||||
| 184 | 4,570.00 | -1.475 | 11.425s | 87000 | 0.125s | -0.050 | 50.00 | 399 | |||||||||||
| 641 | 4,170.00 | -1.500 | 10.425s | 88000 | 0.125s | -0.075 | 50.00 | 1,266 | |||||||||||
| 351 | 3,780.00 | -1.500 | 9.450s | 89000 | 0.150s | -0.075 | 60.00 | 546 | |||||||||||
| 1,384 | 3,390.00 | -1.525 | 8.475s | 90000 | 0.175s | -0.100 | 70.00 | 1,767 | |||||||||||
| 672 | 3,000.00 | -1.525 | 7.500s | 91000 | 0.200s | -0.100 | 80.00 | 1,015 | |||||||||||
| 636 | 2,610.00 | -1.550 | 6.525s | 92000 | 0.225s | -0.125 | 90.00 | 1,077 | |||||||||||
| 306 | 2,220.00 | -1.550 | 5.550s | 93000 | 0.250s | -0.125 | 100.00 | 747 | |||||||||||
| 1,460 | 1,860.00 | -1.475 | 4.650s | 94000 | 0.350s | -0.050 | 140.00 | 925 | |||||||||||
| 889 | 1,500.00 | -1.450 | 3.750s | 95000 | 0.450s | -0.025 | 180.00 | 1,204 | |||||||||||
| 865 | 1,160.00 | -1.400 | 2.900s | 96000 | 0.600s | 0.025 | 240.00 | 1,032 | |||||||||||
| 396 | 860.00 | -1.325 | 2.150s | 97000 | 0.850s | 0.100 | 340.00 | 458 | |||||||||||
| 1,124 | 620.00 | -1.125 | 1.550s | 98000 | 1.250s | 0.300 | 500.00 | 1,177 | |||||||||||
| 902 | 420.00 | -0.975 | 1.050s | 99000 | 1.750s | 0.450 | 700.00 | 814 | |||||||||||
| 2,857 | 290.00 | -0.750 | 0.725s | 100000 | 2.425s | 0.675 | 970.00 | 1,236 | |||||||||||
| 306 | 190.00 | -0.550 | 0.475s | 101000 | 3.175s | 0.875 | 1,270.00 | 298 | |||||||||||
| 971 | 110.00 | -0.425 | 0.275s | 102000 | 3.975s | 1.000 | 1,590.00 | 527 | |||||||||||
| 910 | 80.00 | -0.250 | 0.200s | 103000 | 4.900s | 1.175 | 1,960.00 | 807 | |||||||||||
| 872 | 60.00 | -0.175 | 0.150s | 104000 | 5.850s | 1.250 | 2,340.00 | 849 | |||||||||||
| 832 | 40.00 | -0.100 | 0.100s | 105000 | 6.800s | 1.325 | 2,720.00 | 573 | |||||||||||
| 1,279 | 30.00 | -0.075 | 0.075s | 106000 | 7.775s | 1.350 | 3,110.00 | 1,182 | |||||||||||
| 804 | 20.00 | -0.075 | 0.050s | 107000 | 8.750s | 1.350 | 3,500.00 | 198 | |||||||||||
| 535 | 20.00 | -0.050 | 0.050s | 108000 | 9.750s | 1.375 | 3,900.00 | 733 | |||||||||||
| 348 | 10.00 | -0.050 | 0.025s | 109000 | 10.725s | 1.375 | 4,290.00 | 253 | |||||||||||
| 1,778 | 10.00 | -0.025 | 0.025s | 110000 | 11.725s | 1.400 | 4,690.00 | 803 | |||||||||||
| 211 | 10.00 | -0.025 | 0.025s | 111000 | 12.725s | 1.400 | 5,090.00 | 216 | |||||||||||
| 1,319 | 10.00 | 0.025s | 112000 | 13.725s | 1.425 | 5,490.00 | 680 | ||||||||||||
| 429 | 10.00 | 0.025s | 113000 | 14.725s | 1.425 | 5,890.00 | 445 | ||||||||||||
| 1,599 | 10.00 | 0.025s | 114000 | 15.725s | 1.425 | 6,290.00 | 967 | ||||||||||||
| 804 | 5.20 | -0.012 | 0.013s | 115000 | 16.700s | 1.400 | 6,680.00 | 292 | |||||||||||
| 665 | 5.20 | -0.012 | 0.013s | 116000 | 17.700s | 1.400 | 7,080.00 | 995 | |||||||||||
| 324 | 5.20 | -0.012 | 0.013s | 117000 | 18.700s | 1.400 | 7,480.00 | 354 | |||||||||||
| 962 | 5.20 | -0.012 | 0.013s | 118000 | 19.700s | 1.400 | 7,880.00 | 1,010 | |||||||||||
| 455 | 5.20 | -0.012 | 0.013s | 119000 | 20.700s | 1.400 | 8,280.00 | 518 | |||||||||||
| 1,895 | 5.20 | 0.001 | 0.013s | 120000 | 21.700s | 1.425 | 8,680.00 | 216 | |||||||||||
| 298 | 5.20 | 0.013s | 121000 | 22.700s | 1.425 | 9,080.00 | 30 | ||||||||||||
| 879 | 5.20 | 0.013s | 122000 | 23.700s | 1.425 | 9,480.00 | 2 | ||||||||||||
| 357 | 5.20 | 0.013s | 123000 | 24.700s | 1.425 | 9,880.00 | 19 | ||||||||||||
| 1,092 | 5.20 | 0.013s | 124000 | 25.700s | 1.425 | 10,280.00 | 24 | ||||||||||||
| 1,636 | 5.20 | 0.013s | 125000 | 26.700s | 1.425 | 10,680.00 | 0 | ||||||||||||
| 1,012 | 5.20 | 0.013s | 126000 | 27.700s | 1.425 | 11,080.00 | 6 | ||||||||||||
| 304 | 5.20 | 0.013s | 127000 | 28.700s | 1.425 | 11,480.00 | 11 | ||||||||||||
| 593 | 5.20 | 0.013s | 128000 | 29.700s | 1.425 | 11,880.00 | 1 | ||||||||||||
| 85 | 5.20 | 0.013s | 129000 | 30.700s | 1.425 | 12,280.00 | 2 | ||||||||||||
| 347 | 5.20 | 0.013s | 130000 | 31.700s | 1.425 | 12,680.00 | 50 | ||||||||||||
| 269 | 5.20 | 0.013s | 131000 | 32.700s | 1.425 | 13,080.00 | 0 | ||||||||||||
| 329 | 5.20 | 0.013s | 132000 | 33.700s | 1.425 | 13,480.00 | 0 | ||||||||||||
| 51 | 5.20 | 0.013s | 133000 | 34.700s | 1.425 | 13,880.00 | 0 | ||||||||||||
| 104 | 5.20 | 0.013s | 134000 | 35.700s | 1.425 | 14,280.00 | 1 | ||||||||||||
| 95 | 5.20 | 0.013s | 135000 | 36.700s | 1.425 | 14,680.00 | 0 | ||||||||||||
| 192 | 5.20 | 0.013s | 136000 | 37.700s | 1.425 | 15,080.00 | 9 | ||||||||||||
| 53 | 5.20 | 0.013s | 137000 | 38.700s | 1.425 | 15,480.00 | 4 | ||||||||||||
| 123 | 5.20 | 0.013s | 138000 | 39.700s | 1.425 | 15,880.00 | 8 | ||||||||||||
| 2 | 5.20 | 0.013s | 139000 | 40.700s | 1.425 | 16,280.00 | 0 | ||||||||||||
| 165 | 5.20 | 0.013s | 140000 | 41.700s | 1.425 | 16,680.00 | 1 | ||||||||||||
| 53 | 5.20 | 0.013s | 141000 | 42.700s | 1.425 | 17,080.00 | 4 | ||||||||||||
| 15 | 5.20 | 0.013s | 142000 | 43.700s | 1.425 | 17,480.00 | 0 | ||||||||||||
| 36 | 5.20 | 0.013s | 143000 | 44.700s | 1.425 | 17,880.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 144000 | 45.700s | 1.425 | 18,280.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 145000 | 46.700s | 1.425 | 18,680.00 | 0 | ||||||||||||
| 7 | 5.20 | 0.013s | 146000 | 47.700s | 1.425 | 19,080.00 | 5 | ||||||||||||
| 89 | 5.20 | 0.013s | 147000 | 48.700s | 1.425 | 19,480.00 | 0 | ||||||||||||
| 4 | 5.20 | 0.013s | 148000 | 49.700s | 1.425 | 19,880.00 | 0 | ||||||||||||
| 2 | 5.20 | 0.013s | 149000 | 50.700s | 1.425 | 20,280.00 | 1 | ||||||||||||
| 591 | 5.20 | 0.013s | 150000 | 51.700s | 1.425 | 20,680.00 | 4 | ||||||||||||
| 29 | 5.20 | 0.013s | 152000 | 53.700s | 1.425 | 21,480.00 | 0 | ||||||||||||
| 33 | 5.20 | 0.013s | 156000 | 57.700s | 1.425 | 23,080.00 | 4 | ||||||||||||
| 57 | 5.20 | 0.013s | 158000 | 59.700s | 1.425 | 23,880.00 | 0 | ||||||||||||
| 116 | 5.20 | 0.013s | 160000 | 61.700s | 1.425 | 24,680.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 40000 | 58.300s | -1.425 | 23,320.00 | 0 | 59.725 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 42000 | 56.300s | -1.425 | 22,520.00 | 0 | 57.725 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 44000 | 54.300s | -1.425 | 21,720.00 | 0 | 55.725 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 46000 | 52.300s | -1.425 | 20,920.00 | 5 | 53.725 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 48000 | 50.300s | -1.425 | 20,120.00 | 6 | 51.725 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 50000 | 48.300s | -1.425 | 19,320.00 | 7 | 49.725 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 52000 | 46.300s | -1.425 | 18,520.00 | 5 | 47.725 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 54000 | 44.300s | -1.425 | 17,720.00 | 5 | 45.725 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 56000 | 42.300s | -1.425 | 16,920.00 | 4 | 43.725 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 58000 | 40.300s | -1.425 | 16,120.00 | 1 | 41.725 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 60000 | 38.300s | -1.425 | 15,320.00 | 8 | 39.725 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 61000 | 37.300s | -1.425 | 14,920.00 | 2 | 38.725 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 62000 | 36.300s | -1.425 | 14,520.00 | 0 | 37.725 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 63000 | 35.300s | -1.425 | 14,120.00 | 6 | 36.725 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 64000 | 34.300s | -1.425 | 13,720.00 | 13 | 35.725 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 65000 | 33.300s | -1.425 | 13,320.00 | 5 | 34.725 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 66000 | 32.300s | -1.425 | 12,920.00 | 2 | 33.725 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 67000 | 31.300s | -1.425 | 12,520.00 | 2 | 32.725 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 68000 | 30.300s | -1.425 | 12,120.00 | 2 | 31.725 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 69000 | 29.300s | -1.425 | 11,720.00 | 8 | 30.725 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 70000 | 28.300s | -1.450 | 11,320.00 | 2 | 29.750 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 71000 | 27.300s | -1.450 | 10,920.00 | 0 | 28.750 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 72000 | 26.300s | -1.450 | 10,520.00 | 0 | 27.750 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 73000 | 25.300s | -1.450 | 10,120.00 | 8 | 26.750 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 74000 | 24.300s | -1.450 | 9,720.00 | 2 | 25.750 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 75000 | 23.300s | -1.450 | 9,320.00 | 0 | 24.750 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 76000 | 22.325s | -1.450 | 8,930.00 | 0 | 23.775 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 77000 | 21.325s | -1.450 | 8,530.00 | 7 | 22.775 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 78000 | 20.325s | -1.450 | 8,130.00 | 49 | 21.775 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 79000 | 19.325s | -1.475 | 7,730.00 | 33 | 20.800 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 80000 | 18.325s | -1.475 | 7,330.00 | 280 | 19.800 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 81000 | 17.350s | -1.475 | 6,940.00 | 47 | 18.825 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 82000 | 16.350s | -1.475 | 6,540.00 | 96 | 15.850 | 17.825 | 06/01/2020 13:21:00 | CME | |||||||||||
| 83000 | 15.350s | -1.500 | 6,140.00 | 98 | 16.850 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 84000 | 14.375s | -1.475 | 5,750.00 | 360 | 15.850 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 85000 | 13.375s | -1.500 | 5,350.00 | 230 | 14.875 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 86000 | 12.400s | -1.500 | 4,960.00 | 517 | 13.900 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 87000 | 11.425s | -1.475 | 4,570.00 | 184 | 12.900 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 88000 | 10.425s | -1.500 | 4,170.00 | 641 | 10.450 | 11.925 | 06/01/2020 13:21:00 | CME | |||||||||||
| 89000 | 9.450s | -1.500 | 3,780.00 | 351 | 10.450 | 10.950 | 06/01/2020 13:21:00 | CME | |||||||||||
| 90000 | 8.475s | -1.525 | 3,390.00 | 1,384 | 8.000 | 10.000 | 06/01/2020 13:21:00 | CME | |||||||||||
| 91000 | 7.500s | -1.525 | 3,000.00 | 672 | 9.025 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 92000 | 6.525s | -1.550 | 2,610.00 | 636 | 8.075 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 93000 | 5.550s | -1.550 | 2,220.00 | 306 | 7.100 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 94000 | 4.650s | -1.475 | 1,860.00 | 1,460 | 5.350 | 6.125 | 06/01/2020 13:21:00 | CME | |||||||||||
| 95000 | 3.750s | -1.450 | 1,500.00 | 889 | 3.150 | 5.200 | 06/01/2020 13:21:00 | CME | |||||||||||
| 96000 | 2.900s | -1.400 | 1,160.00 | 865 | 3.000 | 4.300 | 06/01/2020 13:21:00 | CME | |||||||||||
| 97000 | 2.150s | -1.325 | 860.00 | 396 | 2.375 | 3.475 | 06/01/2020 13:21:00 | CME | |||||||||||
| 98000 | 1.550s | -1.125 | 620.00 | 1,124 | 2.000 | 2.675 | 06/01/2020 13:21:00 | CME | |||||||||||
| 99000 | 1.050s | -0.975 | 420.00 | 902 | 0.950 | 2.025 | 06/01/2020 13:21:00 | CME | |||||||||||
| 100000 | 0.725s | -0.750 | 290.00 | 2,857 | 0.975 | 1.475 | 06/01/2020 13:21:00 | CME | |||||||||||
| 101000 | 0.475s | -0.550 | 190.00 | 306 | 0.500 | 1.025 | 06/01/2020 13:21:00 | CME | |||||||||||
| 102000 | 0.275s | -0.425 | 110.00 | 971 | 0.350 | 0.700 | 06/01/2020 13:21:00 | CME | |||||||||||
| 103000 | 0.200s | -0.250 | 80.00 | 910 | 0.250 | 0.450 | 06/01/2020 13:21:00 | CME | |||||||||||
| 104000 | 0.150s | -0.175 | 60.00 | 872 | 0.200 | 0.325 | 06/01/2020 13:21:00 | CME | |||||||||||
| 105000 | 0.100s | -0.100 | 40.00 | 832 | 0.125 | 0.200 | 06/01/2020 13:21:00 | CME | |||||||||||
| 106000 | 0.075s | -0.075 | 30.00 | 1,279 | 0.100 | 0.150 | 06/01/2020 13:21:00 | CME | |||||||||||
| 107000 | 0.050s | -0.075 | 20.00 | 804 | 0.125 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 108000 | 0.050s | -0.050 | 20.00 | 535 | 0.050 | 0.100 | 06/01/2020 13:21:00 | CME | |||||||||||
| 109000 | 0.025s | -0.050 | 10.00 | 348 | 0.050 | 0.075 | 06/01/2020 13:21:00 | CME | |||||||||||
| 110000 | 0.025s | -0.025 | 10.00 | 1,778 | 0.025 | 0.050 | 06/01/2020 13:21:00 | CME | |||||||||||
| 111000 | 0.025s | -0.025 | 10.00 | 211 | 0.025 | 0.050 | 06/01/2020 13:21:00 | CME | |||||||||||
| 112000 | 0.025s | 10.00 | 1,319 | 0.025 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 113000 | 0.025s | 10.00 | 429 | 0.025 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 114000 | 0.025s | 10.00 | 1,599 | 0.025 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 115000 | 0.013s | -0.012 | 5.20 | 804 | 0.025 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 116000 | 0.013s | -0.012 | 5.20 | 665 | 0.025 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 117000 | 0.013s | -0.012 | 5.20 | 324 | 0.025 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 118000 | 0.013s | -0.012 | 5.20 | 962 | 0.025 | 0.025 | 06/01/2020 13:21:00 | CME | |||||||||||
| 119000 | 0.013s | -0.012 | 5.20 | 455 | 0.025 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 120000 | 0.013s | 0.001 | 5.20 | 1,895 | 0.250 | 0.012 | 06/01/2020 13:21:00 | CME | |||||||||||
| 121000 | 0.013s | 5.20 | 298 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 122000 | 0.013s | 5.20 | 879 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 123000 | 0.013s | 5.20 | 357 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 124000 | 0.013s | 5.20 | 1,092 | 0.013 | 0.013 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 125000 | 0.013s | 5.20 | 1,636 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 1,012 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 127000 | 0.013s | 5.20 | 304 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 593 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 129000 | 0.013s | 5.20 | 85 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 347 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 131000 | 0.013s | 5.20 | 269 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 329 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 133000 | 0.013s | 5.20 | 51 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 104 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 135000 | 0.013s | 5.20 | 95 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 192 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 137000 | 0.013s | 5.20 | 53 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 123 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 139000 | 0.013s | 5.20 | 2 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 165 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 141000 | 0.013s | 5.20 | 53 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 15 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 143000 | 0.013s | 5.20 | 36 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 11 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 145000 | 0.013s | 5.20 | 10 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 7 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 147000 | 0.013s | 5.20 | 89 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 4 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 149000 | 0.013s | 5.20 | 2 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 591 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 29 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 33 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 57 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 116 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 40000 | 0.013s | 5.20 | 235 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 42000 | 0.013s | 5.20 | 16 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 44000 | 0.013s | 5.20 | 6 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 46000 | 0.013s | 5.20 | 68 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 48000 | 0.013s | 5.20 | 50 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 50000 | 0.013s | 5.20 | 403 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 52000 | 0.013s | 5.20 | 51 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 54000 | 0.013s | 5.20 | 477 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 56000 | 0.013s | 5.20 | 228 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 58000 | 0.013s | 5.20 | 961 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 60000 | 0.013s | 5.20 | 1,055 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 61000 | 0.013s | 5.20 | 27 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 62000 | 0.013s | 5.20 | 154 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 63000 | 0.013s | 5.20 | 16 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 64000 | 0.013s | 5.20 | 901 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 65000 | 0.013s | 5.20 | 70 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 66000 | 0.013s | 5.20 | 631 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 67000 | 0.013s | 5.20 | 178 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 68000 | 0.013s | 5.20 | 801 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 69000 | 0.013s | 5.20 | 247 | 0.013 | 06/01/2020 13:21:00 | CME | |||||||||||||
| 70000 | 0.013s | -0.012 | 5.20 | 1,277 | 0.025 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 71000 | 0.013s | -0.012 | 5.20 | 147 | 0.025 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 72000 | 0.013s | -0.012 | 5.20 | 543 | 0.025 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 73000 | 0.013s | -0.012 | 5.20 | 307 | 0.025 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 74000 | 0.013s | -0.012 | 5.20 | 1,040 | 0.025 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 75000 | 0.013s | -0.012 | 5.20 | 504 | 0.025 | 0.025 | 06/01/2020 13:21:00 | CME | |||||||||||
| 76000 | 0.025s | -0.025 | 10.00 | 768 | 0.050 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 77000 | 0.025s | -0.025 | 10.00 | 894 | 0.050 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 78000 | 0.025s | -0.025 | 10.00 | 1,075 | 0.050 | 0.050 | 06/01/2020 13:21:00 | CME | |||||||||||
| 79000 | 0.025s | -0.050 | 10.00 | 338 | 0.075 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 80000 | 0.025s | -0.050 | 10.00 | 2,035 | 0.050 | 0.075 | 06/01/2020 13:21:00 | CME | |||||||||||
| 81000 | 0.050s | -0.050 | 20.00 | 842 | 0.050 | 0.100 | 06/01/2020 13:21:00 | CME | |||||||||||
| 82000 | 0.050s | -0.050 | 20.00 | 1,190 | 0.075 | 0.100 | 06/01/2020 13:21:00 | CME | |||||||||||
| 83000 | 0.050s | -0.075 | 20.00 | 625 | 0.075 | 0.125 | 06/01/2020 13:21:00 | CME | |||||||||||
| 84000 | 0.075s | -0.050 | 30.00 | 1,576 | 0.125 | 0.125 | 06/01/2020 13:21:00 | CME | |||||||||||
| 85000 | 0.075s | -0.075 | 30.00 | 898 | 0.150 | 0.150 | 06/01/2020 13:21:00 | CME | |||||||||||
| 86000 | 0.100s | -0.075 | 40.00 | 910 | 0.100 | 0.175 | 06/01/2020 13:21:00 | CME | |||||||||||
| 87000 | 0.125s | -0.050 | 50.00 | 399 | 0.175 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 88000 | 0.125s | -0.075 | 50.00 | 1,266 | 0.225 | 0.200 | 06/01/2020 13:21:00 | CME | |||||||||||
| 89000 | 0.150s | -0.075 | 60.00 | 546 | 0.225 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 90000 | 0.175s | -0.100 | 70.00 | 1,767 | 0.175 | 0.275 | 06/01/2020 13:21:00 | CME | |||||||||||
| 91000 | 0.200s | -0.100 | 80.00 | 1,015 | 0.300 | 0.300 | 06/01/2020 13:21:00 | CME | |||||||||||
| 92000 | 0.225s | -0.125 | 90.00 | 1,077 | 0.400 | 0.350 | 06/01/2020 13:21:00 | CME | |||||||||||
| 93000 | 0.250s | -0.125 | 100.00 | 747 | 0.300 | 0.375 | 06/01/2020 13:21:00 | CME | |||||||||||
| 94000 | 0.350s | -0.050 | 140.00 | 925 | 0.550 | 0.400 | 06/01/2020 13:21:00 | CME | |||||||||||
| 95000 | 0.450s | -0.025 | 180.00 | 1,204 | 0.750 | 0.475 | 06/01/2020 13:21:00 | CME | |||||||||||
| 96000 | 0.600s | 0.025 | 240.00 | 1,032 | 0.775 | 0.575 | 06/01/2020 13:21:00 | CME | |||||||||||
| 97000 | 0.850s | 0.100 | 340.00 | 458 | 1.150 | 0.750 | 06/01/2020 13:21:00 | CME | |||||||||||
| 98000 | 1.250s | 0.300 | 500.00 | 1,177 | 1.150 | 0.950 | 06/01/2020 13:21:00 | CME | |||||||||||
| 99000 | 1.750s | 0.450 | 700.00 | 814 | 1.625 | 1.300 | 06/01/2020 13:21:00 | CME | |||||||||||
| 100000 | 2.425s | 0.675 | 970.00 | 1,236 | 2.700 | 1.750 | 06/01/2020 13:21:00 | CME | |||||||||||
| 101000 | 3.175s | 0.875 | 1,270.00 | 298 | 3.100 | 2.300 | 06/01/2020 13:21:00 | CME | |||||||||||
| 102000 | 3.975s | 1.000 | 1,590.00 | 527 | 2.975 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 103000 | 4.900s | 1.175 | 1,960.00 | 807 | 5.200 | 3.725 | 06/01/2020 13:21:00 | CME | |||||||||||
| 104000 | 5.850s | 1.250 | 2,340.00 | 849 | 5.000 | 4.600 | 06/01/2020 13:21:00 | CME | |||||||||||
| 105000 | 6.800s | 1.325 | 2,720.00 | 573 | 6.750 | 5.475 | 06/01/2020 13:21:00 | CME | |||||||||||
| 106000 | 7.775s | 1.350 | 3,110.00 | 1,182 | 6.425 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 107000 | 8.750s | 1.350 | 3,500.00 | 198 | 7.400 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 108000 | 9.750s | 1.375 | 3,900.00 | 733 | 10.000 | 8.375 | 06/01/2020 13:21:00 | CME | |||||||||||
| 109000 | 10.725s | 1.375 | 4,290.00 | 253 | 9.350 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 110000 | 11.725s | 1.400 | 4,690.00 | 803 | 10.325 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 111000 | 12.725s | 1.400 | 5,090.00 | 216 | 11.325 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 112000 | 13.725s | 1.425 | 5,490.00 | 680 | 12.300 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 113000 | 14.725s | 1.425 | 5,890.00 | 445 | 13.300 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 114000 | 15.725s | 1.425 | 6,290.00 | 967 | 14.300 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 115000 | 16.700s | 1.400 | 6,680.00 | 292 | 15.300 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 116000 | 17.700s | 1.400 | 7,080.00 | 995 | 18.250 | 16.300 | 06/01/2020 13:21:00 | CME | |||||||||||
| 117000 | 18.700s | 1.400 | 7,480.00 | 354 | 17.300 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 118000 | 19.700s | 1.400 | 7,880.00 | 1,010 | 18.300 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 119000 | 20.700s | 1.400 | 8,280.00 | 518 | 19.300 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 120000 | 21.700s | 1.425 | 8,680.00 | 216 | 20.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 121000 | 22.700s | 1.425 | 9,080.00 | 30 | 21.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 122000 | 23.700s | 1.425 | 9,480.00 | 2 | 22.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 123000 | 24.700s | 1.425 | 9,880.00 | 19 | 23.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 124000 | 25.700s | 1.425 | 10,280.00 | 24 | 24.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 125000 | 26.700s | 1.425 | 10,680.00 | 0 | 25.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 126000 | 27.700s | 1.425 | 11,080.00 | 6 | 26.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 127000 | 28.700s | 1.425 | 11,480.00 | 11 | 27.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 128000 | 29.700s | 1.425 | 11,880.00 | 1 | 28.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 129000 | 30.700s | 1.425 | 12,280.00 | 2 | 29.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 130000 | 31.700s | 1.425 | 12,680.00 | 50 | 30.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 131000 | 32.700s | 1.425 | 13,080.00 | 0 | 31.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 132000 | 33.700s | 1.425 | 13,480.00 | 0 | 32.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 133000 | 34.700s | 1.425 | 13,880.00 | 0 | 33.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 134000 | 35.700s | 1.425 | 14,280.00 | 1 | 34.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 135000 | 36.700s | 1.425 | 14,680.00 | 0 | 35.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 136000 | 37.700s | 1.425 | 15,080.00 | 9 | 36.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 137000 | 38.700s | 1.425 | 15,480.00 | 4 | 37.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 138000 | 39.700s | 1.425 | 15,880.00 | 8 | 38.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 139000 | 40.700s | 1.425 | 16,280.00 | 0 | 39.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 140000 | 41.700s | 1.425 | 16,680.00 | 1 | 40.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 141000 | 42.700s | 1.425 | 17,080.00 | 4 | 41.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 142000 | 43.700s | 1.425 | 17,480.00 | 0 | 42.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 143000 | 44.700s | 1.425 | 17,880.00 | 0 | 43.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 144000 | 45.700s | 1.425 | 18,280.00 | 0 | 44.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 145000 | 46.700s | 1.425 | 18,680.00 | 0 | 45.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 146000 | 47.700s | 1.425 | 19,080.00 | 5 | 46.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 147000 | 48.700s | 1.425 | 19,480.00 | 0 | 47.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 148000 | 49.700s | 1.425 | 19,880.00 | 0 | 48.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 149000 | 50.700s | 1.425 | 20,280.00 | 1 | 49.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 150000 | 51.700s | 1.425 | 20,680.00 | 4 | 50.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 152000 | 53.700s | 1.425 | 21,480.00 | 0 | 52.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 156000 | 57.700s | 1.425 | 23,080.00 | 4 | 56.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 158000 | 59.700s | 1.425 | 23,880.00 | 0 | 58.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| 160000 | 61.700s | 1.425 | 24,680.00 | 0 | 60.275 | 06/01/2020 13:21:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
