 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 31,060.00 | -0.375 | 77.650s | 100000 | 0.013s | 5.20 | 75 | ||||||||||||
| 0 | 30,260.00 | -0.375 | 75.650s | 102000 | 0.013s | 5.20 | 75 | ||||||||||||
| 0 | 21,460.00 | -0.375 | 53.650s | 124000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 19,860.00 | -0.375 | 49.650s | 128000 | 0.013s | 5.20 | 111 | ||||||||||||
| 0 | 19,060.00 | -0.375 | 47.650s | 130000 | 0.013s | 5.20 | 13 | ||||||||||||
| 0 | 18,260.00 | -0.375 | 45.650s | 132000 | 0.013s | 5.20 | 159 | ||||||||||||
| 0 | 17,860.00 | -0.375 | 44.650s | 133000 | 0.013s | 5.20 | 56 | ||||||||||||
| 0 | 17,460.00 | -0.375 | 43.650s | 134000 | 0.013s | 5.20 | 52 | ||||||||||||
| 0 | 17,060.00 | -0.375 | 42.650s | 135000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 16,660.00 | -0.375 | 41.650s | 136000 | 0.013s | 5.20 | 7 | ||||||||||||
| 0 | 15,860.00 | -0.375 | 39.650s | 138000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 15,460.00 | -0.375 | 38.650s | 139000 | 0.013s | 5.20 | 242 | ||||||||||||
| 0 | 15,060.00 | -0.375 | 37.650s | 140000 | 0.013s | 5.20 | 131 | ||||||||||||
| 0 | 14,660.00 | -0.375 | 36.650s | 141000 | 0.013s | 5.20 | 179 | ||||||||||||
| 0 | 14,260.00 | -0.375 | 35.650s | 142000 | 0.013s | 5.20 | 49 | ||||||||||||
| 0 | 13,860.00 | -0.375 | 34.650s | 143000 | 0.013s | 5.20 | 48 | ||||||||||||
| 0 | 13,460.00 | -0.375 | 33.650s | 144000 | 0.013s | 5.20 | 321 | ||||||||||||
| 0 | 13,060.00 | -0.375 | 32.650s | 145000 | 0.013s | 5.20 | 267 | ||||||||||||
| 0 | 12,660.00 | -0.375 | 31.650s | 146000 | 0.013s | 5.20 | 245 | ||||||||||||
| 0 | 12,260.00 | -0.375 | 30.650s | 147000 | 0.013s | 5.20 | 162 | ||||||||||||
| 0 | 11,860.00 | -0.375 | 29.650s | 148000 | 0.013s | 5.20 | 452 | ||||||||||||
| 0 | 11,460.00 | -0.375 | 28.650s | 149000 | 0.013s | 5.20 | 141 | ||||||||||||
| 0 | 11,060.00 | -0.375 | 27.650s | 150000 | 0.013s | 5.20 | 900 | ||||||||||||
| 0 | 10,660.00 | -0.375 | 26.650s | 151000 | 0.013s | 5.20 | 54 | ||||||||||||
| 4 | 10,260.00 | -0.375 | 25.650s | 152000 | 0.013s | 5.20 | 169 | ||||||||||||
| 0 | 9,860.00 | -0.375 | 24.650s | 153000 | 0.013s | 5.20 | 151 | ||||||||||||
| 3 | 9,460.00 | -0.375 | 23.650s | 154000 | 0.013s | 5.20 | 315 | ||||||||||||
| 0 | 9,060.00 | -0.375 | 22.650s | 155000 | 0.013s | -0.012 | 5.20 | 154 | |||||||||||
| 3 | 8,660.00 | -0.375 | 21.650s | 156000 | 0.013s | -0.012 | 5.20 | 148 | |||||||||||
| 0 | 8,260.00 | -0.375 | 20.650s | 157000 | 0.013s | -0.012 | 5.20 | 225 | |||||||||||
| 21 | 7,860.00 | -0.375 | 19.650s | 158000 | 0.025s | 10.00 | 457 | ||||||||||||
| 0 | 7,460.00 | -0.375 | 18.650s | 159000 | 0.025s | 10.00 | 366 | ||||||||||||
| 23 | 7,060.00 | -0.375 | 17.650s | 160000 | 0.025s | 10.00 | 854 | ||||||||||||
| 10 | 6,660.00 | -0.375 | 16.650s | 161000 | 0.025s | 10.00 | 116 | ||||||||||||
| 18 | 6,260.00 | -0.400 | 15.650s | 162000 | 0.025s | -0.025 | 10.00 | 1,117 | |||||||||||
| 14 | 5,870.00 | -0.400 | 14.675s | 163000 | 0.050s | -0.025 | 20.00 | 631 | |||||||||||
| 9 | 5,470.00 | -0.400 | 13.675s | 164000 | 0.050s | -0.025 | 20.00 | 1,132 | |||||||||||
| 18 | 5,070.00 | -0.425 | 12.675s | 165000 | 0.050s | -0.050 | 20.00 | 1,209 | |||||||||||
| 0 | 4,680.00 | -0.400 | 11.700s | 166000 | 0.075s | -0.025 | 30.00 | 1,257 | |||||||||||
| 3 | 4,290.00 | -0.400 | 10.725s | 167000 | 0.100s | -0.025 | 40.00 | 332 | |||||||||||
| 15 | 3,910.00 | -0.400 | 9.775s | 168000 | 0.150s | -0.025 | 60.00 | 2,743 | |||||||||||
| 9 | 3,530.00 | -0.400 | 8.825s | 169000 | 0.200s | -0.025 | 80.00 | 1,432 | |||||||||||
| 57 | 3,160.00 | -0.400 | 7.900s | 170000 | 0.275s | -0.025 | 110.00 | 4,844 | |||||||||||
| 15 | 2,790.00 | -0.425 | 6.975s | 171000 | 0.350s | -0.050 | 140.00 | 843 | |||||||||||
| 128 | 2,440.00 | -0.425 | 6.100s | 172000 | 0.475s | -0.050 | 190.00 | 3,160 | |||||||||||
| 266 | 2,100.00 | -0.425 | 5.250s | 173000 | 0.625s | -0.050 | 250.00 | 2,651 | |||||||||||
| 189 | 1,790.00 | -0.425 | 4.475s | 174000 | 0.850s | -0.025 | 340.00 | 2,676 | |||||||||||
| 382 | 1,490.00 | -0.425 | 3.725s | 175000 | 1.100s | -0.025 | 440.00 | 1,766 | |||||||||||
| 1,746 | 1,230.00 | -0.400 | 3.075s | 176000 | 1.450s | 580.00 | 3,757 | ||||||||||||
| 603 | 980.00 | -0.400 | 2.450s | 177000 | 1.825s | 730.00 | 1,193 | ||||||||||||
| 1,432 | 780.00 | -0.325 | 1.950s | 178000 | 2.300s | 0.050 | 920.00 | 5,461 | |||||||||||
| 2,240 | 600.00 | -0.300 | 1.500s | 179000 | 2.850s | 0.075 | 1,140.00 | 2,084 | |||||||||||
| 2,880 | 450.00 | -0.275 | 1.125s | 180000 | 3.475s | 0.100 | 1,390.00 | 3,305 | |||||||||||
| 848 | 340.00 | -0.225 | 0.850s | 181000 | 4.200s | 0.150 | 1,680.00 | 1,637 | |||||||||||
| 1,720 | 250.00 | -0.200 | 0.625s | 182000 | 4.975s | 0.175 | 1,990.00 | 3,149 | |||||||||||
| 2,217 | 190.00 | -0.150 | 0.475s | 183000 | 5.825s | 0.225 | 2,330.00 | 1,930 | |||||||||||
| 2,367 | 140.00 | -0.100 | 0.350s | 184000 | 6.700s | 0.300 | 2,680.00 | 3,714 | |||||||||||
| 3,057 | 110.00 | -0.075 | 0.275s | 185000 | 7.600s | 0.300 | 3,040.00 | 1,310 | |||||||||||
| 1,592 | 80.00 | -0.050 | 0.200s | 186000 | 8.525s | 0.325 | 3,410.00 | 2,688 | |||||||||||
| 1,469 | 60.00 | -0.050 | 0.150s | 187000 | 9.475s | 0.325 | 3,790.00 | 710 | |||||||||||
| 3,538 | 40.00 | -0.050 | 0.100s | 188000 | 10.425s | 0.325 | 4,170.00 | 559 | |||||||||||
| 884 | 40.00 | -0.025 | 0.100s | 189000 | 11.425s | 0.350 | 4,570.00 | 70 | |||||||||||
| 3,492 | 30.00 | -0.025 | 0.075s | 190000 | 12.400s | 0.350 | 4,960.00 | 323 | |||||||||||
| 2,064 | 30.00 | 0.075s | 191000 | 13.400s | 0.375 | 5,360.00 | 36 | ||||||||||||
| 1,444 | 20.00 | 0.050s | 192000 | 14.375s | 0.375 | 5,750.00 | 30 | ||||||||||||
| 1,297 | 10.00 | -0.025 | 0.025s | 193000 | 15.350s | 0.350 | 6,140.00 | 13 | |||||||||||
| 2,363 | 10.00 | -0.025 | 0.025s | 194000 | 16.350s | 0.350 | 6,540.00 | 105 | |||||||||||
| 668 | 10.00 | 0.025s | 195000 | 17.350s | 0.375 | 6,940.00 | 0 | ||||||||||||
| 1,485 | 10.00 | 0.025s | 196000 | 18.350s | 0.375 | 7,340.00 | 14 | ||||||||||||
| 440 | 5.20 | -0.012 | 0.013s | 197000 | 19.350s | 0.375 | 7,740.00 | 4 | |||||||||||
| 862 | 5.20 | -0.012 | 0.013s | 198000 | 20.350s | 0.375 | 8,140.00 | 2 | |||||||||||
| 822 | 5.20 | -0.012 | 0.013s | 199000 | 21.350s | 0.375 | 8,540.00 | 1 | |||||||||||
| 2,391 | 5.20 | 0.013s | 200000 | 22.350s | 0.375 | 8,940.00 | 4 | ||||||||||||
| 294 | 5.20 | 0.013s | 201000 | 23.350s | 0.375 | 9,340.00 | 0 | ||||||||||||
| 163 | 5.20 | 0.013s | 202000 | 24.350s | 0.375 | 9,740.00 | 0 | ||||||||||||
| 86 | 5.20 | 0.013s | 203000 | 25.350s | 0.375 | 10,140.00 | 0 | ||||||||||||
| 818 | 5.20 | 0.013s | 204000 | 26.350s | 0.375 | 10,540.00 | 0 | ||||||||||||
| 56 | 5.20 | 0.013s | 205000 | 27.350s | 0.375 | 10,940.00 | 0 | ||||||||||||
| 199 | 5.20 | 0.013s | 206000 | 28.350s | 0.375 | 11,340.00 | 0 | ||||||||||||
| 151 | 5.20 | 0.013s | 207000 | 29.350s | 0.375 | 11,740.00 | 0 | ||||||||||||
| 210 | 5.20 | 0.013s | 208000 | 30.350s | 0.375 | 12,140.00 | 0 | ||||||||||||
| 58 | 5.20 | 0.013s | 209000 | 31.350s | 0.375 | 12,540.00 | 0 | ||||||||||||
| 454 | 5.20 | 0.013s | 210000 | 32.350s | 0.375 | 12,940.00 | 4 | ||||||||||||
| 264 | 5.20 | 0.013s | 211000 | 33.350s | 0.375 | 13,340.00 | 0 | ||||||||||||
| 148 | 5.20 | 0.013s | 212000 | 34.350s | 0.375 | 13,740.00 | 0 | ||||||||||||
| 173 | 5.20 | 0.013s | 213000 | 35.350s | 0.375 | 14,140.00 | 0 | ||||||||||||
| 196 | 5.20 | 0.013s | 214000 | 36.350s | 0.375 | 14,540.00 | 0 | ||||||||||||
| 101 | 5.20 | 0.013s | 215000 | 37.350s | 0.375 | 14,940.00 | 0 | ||||||||||||
| 201 | 5.20 | 0.013s | 216000 | 38.350s | 0.375 | 15,340.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 217000 | 39.350s | 0.375 | 15,740.00 | 0 | ||||||||||||
| 2 | 5.20 | 0.013s | 218000 | 40.350s | 0.375 | 16,140.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 220000 | 42.350s | 0.375 | 16,940.00 | 0 | ||||||||||||
| 2 | 5.20 | 0.013s | 228000 | 50.350s | 0.375 | 20,140.00 | 0 | ||||||||||||
| 6 | 5.20 | 0.013s | 230000 | 52.350s | 0.375 | 20,940.00 | 0 | ||||||||||||
| 4 | 5.20 | 0.013s | 268000 | 90.350s | 0.375 | 36,140.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 100000 | 77.650s | -0.375 | 31,060.00 | 0 | 78.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 102000 | 75.650s | -0.375 | 30,260.00 | 0 | 76.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 124000 | 53.650s | -0.375 | 21,460.00 | 0 | 54.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 128000 | 49.650s | -0.375 | 19,860.00 | 0 | 50.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 130000 | 47.650s | -0.375 | 19,060.00 | 0 | 48.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 132000 | 45.650s | -0.375 | 18,260.00 | 0 | 46.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 133000 | 44.650s | -0.375 | 17,860.00 | 0 | 45.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 134000 | 43.650s | -0.375 | 17,460.00 | 0 | 44.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 135000 | 42.650s | -0.375 | 17,060.00 | 0 | 43.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 136000 | 41.650s | -0.375 | 16,660.00 | 0 | 42.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 138000 | 39.650s | -0.375 | 15,860.00 | 0 | 40.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 139000 | 38.650s | -0.375 | 15,460.00 | 0 | 39.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 140000 | 37.650s | -0.375 | 15,060.00 | 0 | 38.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 141000 | 36.650s | -0.375 | 14,660.00 | 0 | 37.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 142000 | 35.650s | -0.375 | 14,260.00 | 0 | 36.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 143000 | 34.650s | -0.375 | 13,860.00 | 0 | 35.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 144000 | 33.650s | -0.375 | 13,460.00 | 0 | 34.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 145000 | 32.650s | -0.375 | 13,060.00 | 0 | 33.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 146000 | 31.650s | -0.375 | 12,660.00 | 0 | 32.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 147000 | 30.650s | -0.375 | 12,260.00 | 0 | 31.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 148000 | 29.650s | -0.375 | 11,860.00 | 0 | 30.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 149000 | 28.650s | -0.375 | 11,460.00 | 0 | 29.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 150000 | 27.650s | -0.375 | 11,060.00 | 0 | 28.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 151000 | 26.650s | -0.375 | 10,660.00 | 0 | 27.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 152000 | 25.650s | -0.375 | 10,260.00 | 4 | 26.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 153000 | 24.650s | -0.375 | 9,860.00 | 0 | 25.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 154000 | 23.650s | -0.375 | 9,460.00 | 3 | 24.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 155000 | 22.650s | -0.375 | 9,060.00 | 0 | 23.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 156000 | 21.650s | -0.375 | 8,660.00 | 3 | 22.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 157000 | 20.650s | -0.375 | 8,260.00 | 0 | 21.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 158000 | 19.650s | -0.375 | 7,860.00 | 21 | 20.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 159000 | 18.650s | -0.375 | 7,460.00 | 0 | 19.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 160000 | 17.650s | -0.375 | 7,060.00 | 23 | 18.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 161000 | 16.650s | -0.375 | 6,660.00 | 10 | 17.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 162000 | 15.650s | -0.400 | 6,260.00 | 18 | 16.050 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 163000 | 14.675s | -0.400 | 5,870.00 | 14 | 15.075 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 164000 | 13.675s | -0.400 | 5,470.00 | 9 | 14.200 | 14.075 | 09/13/2024 13:10:00 | CME | |||||||||||
| 165000 | 12.675s | -0.425 | 5,070.00 | 18 | 13.100 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 166000 | 11.700s | -0.400 | 4,680.00 | 0 | 12.100 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 167000 | 10.725s | -0.400 | 4,290.00 | 3 | 11.125 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 168000 | 9.775s | -0.400 | 3,910.00 | 15 | 10.175 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 169000 | 8.825s | -0.400 | 3,530.00 | 9 | 9.225 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 170000 | 7.900s | -0.400 | 3,160.00 | 57 | 8.275 | 8.300 | 09/13/2024 13:10:00 | CME | |||||||||||
| 171000 | 6.975s | -0.425 | 2,790.00 | 15 | 7.400 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 172000 | 6.100s | -0.425 | 2,440.00 | 128 | 6.525 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 173000 | 5.250s | -0.425 | 2,100.00 | 266 | 5.675 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 174000 | 4.475s | -0.425 | 1,790.00 | 189 | 4.900 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 175000 | 3.725s | -0.425 | 1,490.00 | 382 | 4.150 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 176000 | 3.075s | -0.400 | 1,230.00 | 1,746 | 3.050 | 3.475 | 09/13/2024 13:10:00 | CME | |||||||||||
| 177000 | 2.450s | -0.400 | 980.00 | 603 | 2.475 | 2.850 | 09/13/2024 13:10:00 | CME | |||||||||||
| 178000 | 1.950s | -0.325 | 780.00 | 1,432 | 2.475 | 2.275 | 09/13/2024 13:10:00 | CME | |||||||||||
| 179000 | 1.500s | -0.300 | 600.00 | 2,240 | 2.000 | 1.800 | 09/13/2024 13:10:00 | CME | |||||||||||
| 180000 | 1.125s | -0.275 | 450.00 | 2,880 | 1.525 | 1.400 | 09/13/2024 13:10:00 | CME | |||||||||||
| 181000 | 0.850s | -0.225 | 340.00 | 848 | 1.000 | 1.075 | 09/13/2024 13:10:00 | CME | |||||||||||
| 182000 | 0.625s | -0.200 | 250.00 | 1,720 | 0.900 | 0.825 | 09/13/2024 13:10:00 | CME | |||||||||||
| 183000 | 0.475s | -0.150 | 190.00 | 2,217 | 0.625 | 0.625 | 09/13/2024 13:10:00 | CME | |||||||||||
| 184000 | 0.350s | -0.100 | 140.00 | 2,367 | 0.550 | 0.450 | 09/13/2024 13:10:00 | CME | |||||||||||
| 185000 | 0.275s | -0.075 | 110.00 | 3,057 | 0.325 | 0.350 | 09/13/2024 13:10:00 | CME | |||||||||||
| 186000 | 0.200s | -0.050 | 80.00 | 1,592 | 0.225 | 0.250 | 09/13/2024 13:10:00 | CME | |||||||||||
| 187000 | 0.150s | -0.050 | 60.00 | 1,469 | 0.175 | 0.200 | 09/13/2024 13:10:00 | CME | |||||||||||
| 188000 | 0.100s | -0.050 | 40.00 | 3,538 | 0.125 | 0.150 | 09/13/2024 13:10:00 | CME | |||||||||||
| 189000 | 0.100s | -0.025 | 40.00 | 884 | 0.125 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 190000 | 0.075s | -0.025 | 30.00 | 3,492 | 0.100 | 0.100 | 09/13/2024 13:10:00 | CME | |||||||||||
| 191000 | 0.075s | 30.00 | 2,064 | 0.075 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 192000 | 0.050s | 20.00 | 1,444 | 0.075 | 0.050 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 193000 | 0.025s | -0.025 | 10.00 | 1,297 | 0.050 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 194000 | 0.025s | -0.025 | 10.00 | 2,363 | 0.050 | 0.050 | 09/13/2024 13:10:00 | CME | |||||||||||
| 195000 | 0.025s | 10.00 | 668 | 0.025 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 196000 | 0.025s | 10.00 | 1,485 | 0.025 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 197000 | 0.013s | -0.012 | 5.20 | 440 | 0.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 198000 | 0.013s | -0.012 | 5.20 | 862 | 0.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 199000 | 0.013s | -0.012 | 5.20 | 822 | 0.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 200000 | 0.013s | 5.20 | 2,391 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 201000 | 0.013s | 5.20 | 294 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 202000 | 0.013s | 5.20 | 163 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 203000 | 0.013s | 5.20 | 86 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 204000 | 0.013s | 5.20 | 818 | 0.013 | 0.013 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 205000 | 0.013s | 5.20 | 56 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 206000 | 0.013s | 5.20 | 199 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 207000 | 0.013s | 5.20 | 151 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 208000 | 0.013s | 5.20 | 210 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 209000 | 0.013s | 5.20 | 58 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 210000 | 0.013s | 5.20 | 454 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 211000 | 0.013s | 5.20 | 264 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 212000 | 0.013s | 5.20 | 148 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 213000 | 0.013s | 5.20 | 173 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 214000 | 0.013s | 5.20 | 196 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 215000 | 0.013s | 5.20 | 101 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 216000 | 0.013s | 5.20 | 201 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 217000 | 0.013s | 5.20 | 30 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 218000 | 0.013s | 5.20 | 2 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 220000 | 0.013s | 5.20 | 10 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 228000 | 0.013s | 5.20 | 2 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 230000 | 0.013s | 5.20 | 6 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 268000 | 0.013s | 5.20 | 4 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 100000 | 0.013s | 5.20 | 75 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 102000 | 0.013s | 5.20 | 75 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 124000 | 0.013s | 5.20 | 1 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 111 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 13 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 159 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 133000 | 0.013s | 5.20 | 56 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 52 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 135000 | 0.013s | 5.20 | 4 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 7 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 12 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 139000 | 0.013s | 5.20 | 242 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 131 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 141000 | 0.013s | 5.20 | 179 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 49 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 143000 | 0.013s | 5.20 | 48 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 321 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 145000 | 0.013s | 5.20 | 267 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 245 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 147000 | 0.013s | 5.20 | 162 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 452 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 149000 | 0.013s | 5.20 | 141 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 900 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 151000 | 0.013s | 5.20 | 54 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 169 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 153000 | 0.013s | 5.20 | 151 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 315 | 0.013 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 155000 | 0.013s | -0.012 | 5.20 | 154 | 0.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 156000 | 0.013s | -0.012 | 5.20 | 148 | 0.025 | 0.025 | 09/13/2024 13:10:00 | CME | |||||||||||
| 157000 | 0.013s | -0.012 | 5.20 | 225 | 0.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 158000 | 0.025s | 10.00 | 457 | 0.025 | 0.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 159000 | 0.025s | 10.00 | 366 | 0.025 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 160000 | 0.025s | 10.00 | 854 | 0.025 | 09/13/2024 13:10:00 | CME | |||||||||||||
| 161000 | 0.025s | 10.00 | 116 | 0.050 | 0.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 162000 | 0.025s | -0.025 | 10.00 | 1,117 | 0.050 | 0.050 | 09/13/2024 13:10:00 | CME | |||||||||||
| 163000 | 0.050s | -0.025 | 20.00 | 631 | 0.050 | 0.075 | 09/13/2024 13:10:00 | CME | |||||||||||
| 164000 | 0.050s | -0.025 | 20.00 | 1,132 | 0.075 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 165000 | 0.050s | -0.050 | 20.00 | 1,209 | 0.075 | 0.100 | 09/13/2024 13:10:00 | CME | |||||||||||
| 166000 | 0.075s | -0.025 | 30.00 | 1,257 | 0.075 | 0.100 | 09/13/2024 13:10:00 | CME | |||||||||||
| 167000 | 0.100s | -0.025 | 40.00 | 332 | 0.125 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 168000 | 0.150s | -0.025 | 60.00 | 2,743 | 0.150 | 0.175 | 09/13/2024 13:10:00 | CME | |||||||||||
| 169000 | 0.200s | -0.025 | 80.00 | 1,432 | 0.200 | 0.225 | 09/13/2024 13:10:00 | CME | |||||||||||
| 170000 | 0.275s | -0.025 | 110.00 | 4,844 | 0.250 | 0.300 | 09/13/2024 13:10:00 | CME | |||||||||||
| 171000 | 0.350s | -0.050 | 140.00 | 843 | 0.400 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 172000 | 0.475s | -0.050 | 190.00 | 3,160 | 0.425 | 0.525 | 09/13/2024 13:10:00 | CME | |||||||||||
| 173000 | 0.625s | -0.050 | 250.00 | 2,651 | 0.575 | 0.675 | 09/13/2024 13:10:00 | CME | |||||||||||
| 174000 | 0.850s | -0.025 | 340.00 | 2,676 | 0.750 | 0.875 | 09/13/2024 13:10:00 | CME | |||||||||||
| 175000 | 1.100s | -0.025 | 440.00 | 1,766 | 1.025 | 1.125 | 09/13/2024 13:10:00 | CME | |||||||||||
| 176000 | 1.450s | 580.00 | 3,757 | 1.275 | 1.450 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 177000 | 1.825s | 730.00 | 1,193 | 1.500 | 1.825 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 178000 | 2.300s | 0.050 | 920.00 | 5,461 | 2.100 | 2.250 | 09/13/2024 13:10:00 | CME | |||||||||||
| 179000 | 2.850s | 0.075 | 1,140.00 | 2,084 | 3.050 | 2.775 | 09/13/2024 13:10:00 | CME | |||||||||||
| 180000 | 3.475s | 0.100 | 1,390.00 | 3,305 | 2.900 | 3.375 | 09/13/2024 13:10:00 | CME | |||||||||||
| 181000 | 4.200s | 0.150 | 1,680.00 | 1,637 | 4.050 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 182000 | 4.975s | 0.175 | 1,990.00 | 3,149 | 4.250 | 4.800 | 09/13/2024 13:10:00 | CME | |||||||||||
| 183000 | 5.825s | 0.225 | 2,330.00 | 1,930 | 5.250 | 5.600 | 09/13/2024 13:10:00 | CME | |||||||||||
| 184000 | 6.700s | 0.300 | 2,680.00 | 3,714 | 6.050 | 6.400 | 09/13/2024 13:10:00 | CME | |||||||||||
| 185000 | 7.600s | 0.300 | 3,040.00 | 1,310 | 7.300 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 186000 | 8.525s | 0.325 | 3,410.00 | 2,688 | 8.050 | 8.200 | 09/13/2024 13:10:00 | CME | |||||||||||
| 187000 | 9.475s | 0.325 | 3,790.00 | 710 | 9.150 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 188000 | 10.425s | 0.325 | 4,170.00 | 559 | 10.100 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 189000 | 11.425s | 0.350 | 4,570.00 | 70 | 11.600 | 11.075 | 09/13/2024 13:10:00 | CME | |||||||||||
| 190000 | 12.400s | 0.350 | 4,960.00 | 323 | 12.050 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 191000 | 13.400s | 0.375 | 5,360.00 | 36 | 13.025 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 192000 | 14.375s | 0.375 | 5,750.00 | 30 | 14.000 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 193000 | 15.350s | 0.350 | 6,140.00 | 13 | 15.000 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 194000 | 16.350s | 0.350 | 6,540.00 | 105 | 16.000 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 195000 | 17.350s | 0.375 | 6,940.00 | 0 | 16.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 196000 | 18.350s | 0.375 | 7,340.00 | 14 | 17.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 197000 | 19.350s | 0.375 | 7,740.00 | 4 | 18.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 198000 | 20.350s | 0.375 | 8,140.00 | 2 | 19.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 199000 | 21.350s | 0.375 | 8,540.00 | 1 | 20.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 200000 | 22.350s | 0.375 | 8,940.00 | 4 | 21.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 201000 | 23.350s | 0.375 | 9,340.00 | 0 | 22.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 202000 | 24.350s | 0.375 | 9,740.00 | 0 | 23.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 203000 | 25.350s | 0.375 | 10,140.00 | 0 | 24.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 204000 | 26.350s | 0.375 | 10,540.00 | 0 | 25.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 205000 | 27.350s | 0.375 | 10,940.00 | 0 | 26.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 206000 | 28.350s | 0.375 | 11,340.00 | 0 | 27.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 207000 | 29.350s | 0.375 | 11,740.00 | 0 | 28.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 208000 | 30.350s | 0.375 | 12,140.00 | 0 | 29.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 209000 | 31.350s | 0.375 | 12,540.00 | 0 | 30.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 210000 | 32.350s | 0.375 | 12,940.00 | 4 | 31.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 211000 | 33.350s | 0.375 | 13,340.00 | 0 | 32.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 212000 | 34.350s | 0.375 | 13,740.00 | 0 | 33.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 213000 | 35.350s | 0.375 | 14,140.00 | 0 | 34.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 214000 | 36.350s | 0.375 | 14,540.00 | 0 | 35.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 215000 | 37.350s | 0.375 | 14,940.00 | 0 | 36.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 216000 | 38.350s | 0.375 | 15,340.00 | 0 | 37.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 217000 | 39.350s | 0.375 | 15,740.00 | 0 | 38.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 218000 | 40.350s | 0.375 | 16,140.00 | 0 | 39.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 220000 | 42.350s | 0.375 | 16,940.00 | 0 | 41.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 228000 | 50.350s | 0.375 | 20,140.00 | 0 | 49.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 230000 | 52.350s | 0.375 | 20,940.00 | 0 | 51.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| 268000 | 90.350s | 0.375 | 36,140.00 | 0 | 89.975 | 09/13/2024 13:10:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
