|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
23,050.00 |
0.650 |
57.625s |
120000 |
0.025s |
|
10.00 |
8 |
0 |
22,250.00 |
0.650 |
55.625s |
122000 |
0.025s |
|
10.00 |
27 |
0 |
21,850.00 |
0.650 |
54.625s |
123000 |
0.025s |
|
10.00 |
1,247 |
0 |
21,450.00 |
0.650 |
53.625s |
124000 |
0.025s |
|
10.00 |
197 |
0 |
20,650.00 |
0.650 |
51.625s |
126000 |
0.025s |
|
10.00 |
513 |
0 |
20,250.00 |
0.650 |
50.625s |
127000 |
0.025s |
|
10.00 |
11 |
0 |
19,850.00 |
0.650 |
49.625s |
128000 |
0.025s |
|
10.00 |
86 |
0 |
19,050.00 |
0.650 |
47.625s |
130000 |
0.050s |
0.025 |
20.00 |
21 |
0 |
18,250.00 |
0.650 |
45.625s |
132000 |
0.050s |
|
20.00 |
147 |
0 |
17,850.00 |
0.650 |
44.625s |
133000 |
0.050s |
|
20.00 |
5 |
0 |
17,050.00 |
0.650 |
42.625s |
135000 |
0.050s |
|
20.00 |
10 |
0 |
16,650.00 |
0.650 |
41.625s |
136000 |
0.050s |
|
20.00 |
40 |
0 |
16,250.00 |
0.650 |
40.625s |
137000 |
0.050s |
|
20.00 |
55 |
0 |
15,850.00 |
0.650 |
39.625s |
138000 |
0.050s |
|
20.00 |
98 |
0 |
15,450.00 |
0.650 |
38.625s |
139000 |
0.050s |
|
20.00 |
40 |
0 |
15,050.00 |
0.650 |
37.625s |
140000 |
0.050s |
|
20.00 |
252 |
0 |
14,650.00 |
0.650 |
36.625s |
141000 |
0.050s |
-0.025 |
20.00 |
66 |
0 |
14,250.00 |
0.650 |
35.625s |
142000 |
0.050s |
-0.025 |
20.00 |
97 |
0 |
13,850.00 |
0.625 |
34.625s |
143000 |
0.050s |
-0.025 |
20.00 |
127 |
11 |
13,450.00 |
0.625 |
33.625s |
144000 |
0.075s |
|
30.00 |
120 |
0 |
13,060.00 |
0.650 |
32.650s |
145000 |
0.075s |
|
30.00 |
113 |
13 |
12,660.00 |
0.650 |
31.650s |
146000 |
0.075s |
|
30.00 |
167 |
21 |
12,260.00 |
0.650 |
30.650s |
147000 |
0.075s |
-0.025 |
30.00 |
82 |
35 |
11,860.00 |
0.625 |
29.650s |
148000 |
0.075s |
-0.025 |
30.00 |
147 |
20 |
11,460.00 |
0.625 |
28.650s |
149000 |
0.075s |
-0.025 |
30.00 |
94 |
8 |
11,060.00 |
0.625 |
27.650s |
150000 |
0.100s |
-0.025 |
40.00 |
841 |
0 |
10,670.00 |
0.625 |
26.675s |
151000 |
0.100s |
-0.025 |
40.00 |
153 |
0 |
10,270.00 |
0.625 |
25.675s |
152000 |
0.100s |
-0.050 |
40.00 |
385 |
5 |
9,870.00 |
0.600 |
24.675s |
153000 |
0.125s |
-0.025 |
50.00 |
174 |
11 |
9,480.00 |
0.625 |
23.700s |
154000 |
0.125s |
-0.050 |
50.00 |
570 |
0 |
9,080.00 |
0.600 |
22.700s |
155000 |
0.125s |
-0.050 |
50.00 |
330 |
26 |
8,690.00 |
0.600 |
21.725s |
156000 |
0.150s |
-0.050 |
60.00 |
558 |
0 |
8,300.00 |
0.625 |
20.750s |
157000 |
0.175s |
-0.050 |
70.00 |
505 |
32 |
7,900.00 |
0.600 |
19.750s |
158000 |
0.175s |
-0.075 |
70.00 |
1,146 |
0 |
7,510.00 |
0.575 |
18.775s |
159000 |
0.200s |
-0.075 |
80.00 |
280 |
40 |
7,120.00 |
0.575 |
17.800s |
160000 |
0.225s |
-0.075 |
90.00 |
3,134 |
0 |
6,730.00 |
0.575 |
16.825s |
161000 |
0.250s |
-0.075 |
100.00 |
413 |
10 |
6,350.00 |
0.575 |
15.875s |
162000 |
0.275s |
-0.100 |
110.00 |
3,487 |
4 |
5,960.00 |
0.550 |
14.900s |
163000 |
0.325s |
-0.100 |
130.00 |
460 |
119 |
5,580.00 |
0.550 |
13.950s |
164000 |
0.375s |
-0.100 |
150.00 |
1,724 |
18 |
5,200.00 |
0.525 |
13.000s |
165000 |
0.425s |
-0.100 |
170.00 |
1,523 |
77 |
4,830.00 |
0.525 |
12.075s |
166000 |
0.475s |
-0.150 |
190.00 |
2,042 |
157 |
4,460.00 |
0.500 |
11.150s |
167000 |
0.550s |
-0.175 |
220.00 |
989 |
164 |
4,090.00 |
0.450 |
10.225s |
168000 |
0.650s |
-0.175 |
260.00 |
3,826 |
33 |
3,740.00 |
0.450 |
9.350s |
169000 |
0.750s |
-0.200 |
300.00 |
1,601 |
582 |
3,390.00 |
0.425 |
8.475s |
170000 |
0.875s |
-0.225 |
350.00 |
9,486 |
230 |
3,050.00 |
0.400 |
7.625s |
171000 |
1.025s |
-0.250 |
410.00 |
1,605 |
502 |
2,720.00 |
0.375 |
6.800s |
172000 |
1.200s |
-0.275 |
480.00 |
3,571 |
802 |
2,400.00 |
0.325 |
6.000s |
173000 |
1.400s |
-0.325 |
560.00 |
1,746 |
955 |
2,100.00 |
0.300 |
5.250s |
174000 |
1.625s |
-0.375 |
650.00 |
3,548 |
1,407 |
1,810.00 |
0.250 |
4.525s |
175000 |
1.900s |
-0.400 |
760.00 |
6,603 |
1,601 |
1,540.00 |
0.200 |
3.850s |
176000 |
2.225s |
-0.450 |
890.00 |
5,678 |
1,338 |
1,290.00 |
0.175 |
3.225s |
177000 |
2.600s |
-0.475 |
1,040.00 |
2,882 |
2,053 |
1,070.00 |
0.150 |
2.675s |
178000 |
3.050s |
-0.500 |
1,220.00 |
2,482 |
1,097 |
870.00 |
0.125 |
2.175s |
179000 |
3.550s |
-0.525 |
1,420.00 |
1,278 |
4,426 |
700.00 |
0.100 |
1.750s |
180000 |
4.100s |
-0.575 |
1,640.00 |
3,279 |
1,535 |
550.00 |
0.050 |
1.375s |
181000 |
4.725s |
-0.600 |
1,890.00 |
1,181 |
3,034 |
430.00 |
0.025 |
1.075s |
182000 |
5.425s |
-0.625 |
2,170.00 |
1,597 |
1,328 |
330.00 |
|
0.825s |
183000 |
6.175s |
-0.650 |
2,470.00 |
809 |
2,348 |
260.00 |
|
0.650s |
184000 |
7.000s |
-0.650 |
2,800.00 |
1,548 |
1,896 |
200.00 |
|
0.500s |
185000 |
7.850s |
-0.650 |
3,140.00 |
1,831 |
2,009 |
150.00 |
-0.025 |
0.375s |
186000 |
8.725s |
-0.650 |
3,490.00 |
1,131 |
1,093 |
120.00 |
|
0.300s |
187000 |
9.650s |
-0.650 |
3,860.00 |
393 |
1,283 |
90.00 |
-0.025 |
0.225s |
188000 |
10.575s |
-0.675 |
4,230.00 |
620 |
615 |
70.00 |
-0.025 |
0.175s |
189000 |
11.525s |
-0.675 |
4,610.00 |
42 |
2,656 |
50.00 |
-0.050 |
0.125s |
190000 |
12.475s |
-0.675 |
4,990.00 |
399 |
614 |
40.00 |
-0.025 |
0.100s |
191000 |
13.450s |
-0.675 |
5,380.00 |
43 |
1,013 |
40.00 |
|
0.100s |
192000 |
14.425s |
-0.675 |
5,770.00 |
300 |
312 |
30.00 |
-0.025 |
0.075s |
193000 |
15.425s |
-0.650 |
6,170.00 |
8 |
1,007 |
30.00 |
|
0.075s |
194000 |
16.400s |
-0.675 |
6,560.00 |
187 |
400 |
20.00 |
-0.025 |
0.050s |
195000 |
17.400s |
-0.650 |
6,960.00 |
19 |
544 |
20.00 |
|
0.050s |
196000 |
18.400s |
-0.650 |
7,360.00 |
35 |
327 |
20.00 |
|
0.050s |
197000 |
19.375s |
-0.650 |
7,750.00 |
0 |
259 |
20.00 |
|
0.050s |
198000 |
20.375s |
-0.650 |
8,150.00 |
84 |
141 |
10.00 |
-0.025 |
0.025s |
199000 |
21.375s |
-0.650 |
8,550.00 |
5 |
788 |
10.00 |
|
0.025s |
200000 |
22.375s |
-0.650 |
8,950.00 |
176 |
47 |
10.00 |
|
0.025s |
201000 |
23.375s |
-0.650 |
9,350.00 |
0 |
373 |
10.00 |
|
0.025s |
202000 |
24.375s |
-0.650 |
9,750.00 |
0 |
62 |
10.00 |
|
0.025s |
203000 |
25.375s |
-0.650 |
10,150.00 |
3 |
978 |
10.00 |
|
0.025s |
204000 |
26.375s |
-0.650 |
10,550.00 |
0 |
99 |
10.00 |
|
0.025s |
205000 |
27.375s |
-0.650 |
10,950.00 |
0 |
291 |
10.00 |
|
0.025s |
206000 |
28.375s |
-0.650 |
11,350.00 |
0 |
27 |
10.00 |
|
0.025s |
207000 |
29.375s |
-0.650 |
11,750.00 |
0 |
207 |
10.00 |
|
0.025s |
208000 |
30.375s |
-0.650 |
12,150.00 |
0 |
7 |
10.00 |
|
0.025s |
209000 |
31.375s |
-0.650 |
12,550.00 |
0 |
175 |
10.00 |
|
0.025s |
210000 |
32.375s |
-0.650 |
12,950.00 |
0 |
6 |
5.20 |
|
0.013s |
211000 |
33.375s |
-0.650 |
13,350.00 |
0 |
82 |
5.20 |
|
0.013s |
212000 |
34.375s |
-0.650 |
13,750.00 |
0 |
48 |
5.20 |
|
0.013s |
214000 |
36.375s |
-0.650 |
14,550.00 |
0 |
2 |
5.20 |
|
0.013s |
215000 |
37.375s |
-0.650 |
14,950.00 |
0 |
114 |
5.20 |
|
0.013s |
216000 |
38.375s |
-0.650 |
15,350.00 |
25 |
10 |
5.20 |
|
0.013s |
217000 |
39.375s |
-0.650 |
15,750.00 |
0 |
45 |
5.20 |
|
0.013s |
218000 |
40.375s |
-0.650 |
16,150.00 |
0 |
74 |
5.20 |
|
0.013s |
220000 |
42.375s |
-0.650 |
16,950.00 |
0 |
1,003 |
5.20 |
|
0.013s |
222000 |
44.375s |
-0.650 |
17,750.00 |
0 |
1 |
5.20 |
|
0.013s |
224000 |
46.375s |
-0.650 |
18,550.00 |
0 |
1 |
5.20 |
|
0.013s |
226000 |
48.375s |
-0.650 |
19,350.00 |
0 |
52 |
5.20 |
|
0.013s |
228000 |
50.375s |
-0.650 |
20,150.00 |
0 |
114 |
5.20 |
|
0.013s |
230000 |
52.375s |
-0.650 |
20,950.00 |
0 |
45 |
5.20 |
|
0.013s |
238000 |
60.375s |
-0.650 |
24,150.00 |
0 |
1 |
5.20 |
|
0.013s |
244000 |
66.375s |
-0.650 |
26,550.00 |
0 |
69 |
5.20 |
|
0.013s |
246000 |
68.375s |
-0.650 |
27,350.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
120000 |
57.625s |
0.650 |
23,050.00 |
0 |
|
56.975 |
05/07/2024 13:17:00 |
CME |
122000 |
55.625s |
0.650 |
22,250.00 |
0 |
|
54.975 |
05/07/2024 13:17:00 |
CME |
123000 |
54.625s |
0.650 |
21,850.00 |
0 |
|
53.975 |
05/07/2024 13:17:00 |
CME |
124000 |
53.625s |
0.650 |
21,450.00 |
0 |
|
52.975 |
05/07/2024 13:17:00 |
CME |
126000 |
51.625s |
0.650 |
20,650.00 |
0 |
|
50.975 |
05/07/2024 13:17:00 |
CME |
127000 |
50.625s |
0.650 |
20,250.00 |
0 |
|
49.975 |
05/07/2024 13:17:00 |
CME |
128000 |
49.625s |
0.650 |
19,850.00 |
0 |
|
48.975 |
05/07/2024 13:17:00 |
CME |
130000 |
47.625s |
0.650 |
19,050.00 |
0 |
|
46.975 |
05/07/2024 13:17:00 |
CME |
132000 |
45.625s |
0.650 |
18,250.00 |
0 |
|
44.975 |
05/07/2024 13:17:00 |
CME |
133000 |
44.625s |
0.650 |
17,850.00 |
0 |
|
43.975 |
05/07/2024 13:17:00 |
CME |
135000 |
42.625s |
0.650 |
17,050.00 |
0 |
|
41.975 |
05/07/2024 13:17:00 |
CME |
136000 |
41.625s |
0.650 |
16,650.00 |
0 |
|
40.975 |
05/07/2024 13:17:00 |
CME |
137000 |
40.625s |
0.650 |
16,250.00 |
0 |
|
39.975 |
05/07/2024 13:17:00 |
CME |
138000 |
39.625s |
0.650 |
15,850.00 |
0 |
|
38.975 |
05/07/2024 13:17:00 |
CME |
139000 |
38.625s |
0.650 |
15,450.00 |
0 |
|
37.975 |
05/07/2024 13:17:00 |
CME |
140000 |
37.625s |
0.650 |
15,050.00 |
0 |
|
36.975 |
05/07/2024 13:17:00 |
CME |
141000 |
36.625s |
0.650 |
14,650.00 |
0 |
|
35.975 |
05/07/2024 13:17:00 |
CME |
142000 |
35.625s |
0.650 |
14,250.00 |
0 |
|
34.975 |
05/07/2024 13:17:00 |
CME |
143000 |
34.625s |
0.625 |
13,850.00 |
0 |
|
34.000 |
05/07/2024 13:17:00 |
CME |
144000 |
33.625s |
0.625 |
13,450.00 |
11 |
|
33.000 |
05/07/2024 13:17:00 |
CME |
145000 |
32.650s |
0.650 |
13,060.00 |
0 |
|
32.000 |
05/07/2024 13:17:00 |
CME |
146000 |
31.650s |
0.650 |
12,660.00 |
13 |
|
31.000 |
05/07/2024 13:17:00 |
CME |
147000 |
30.650s |
0.650 |
12,260.00 |
21 |
|
30.000 |
05/07/2024 13:17:00 |
CME |
148000 |
29.650s |
0.625 |
11,860.00 |
35 |
|
29.025 |
05/07/2024 13:17:00 |
CME |
149000 |
28.650s |
0.625 |
11,460.00 |
20 |
|
28.025 |
05/07/2024 13:17:00 |
CME |
150000 |
27.650s |
0.625 |
11,060.00 |
8 |
|
27.025 |
05/07/2024 13:17:00 |
CME |
151000 |
26.675s |
0.625 |
10,670.00 |
0 |
|
26.050 |
05/07/2024 13:17:00 |
CME |
152000 |
25.675s |
0.625 |
10,270.00 |
0 |
|
25.050 |
05/07/2024 13:17:00 |
CME |
153000 |
24.675s |
0.600 |
9,870.00 |
5 |
|
24.075 |
05/07/2024 13:17:00 |
CME |
154000 |
23.700s |
0.625 |
9,480.00 |
11 |
|
23.075 |
05/07/2024 13:17:00 |
CME |
155000 |
22.700s |
0.600 |
9,080.00 |
0 |
|
22.100 |
05/07/2024 13:17:00 |
CME |
156000 |
21.725s |
0.600 |
8,690.00 |
26 |
|
21.125 |
05/07/2024 13:17:00 |
CME |
157000 |
20.750s |
0.625 |
8,300.00 |
0 |
|
20.125 |
05/07/2024 13:17:00 |
CME |
158000 |
19.750s |
0.600 |
7,900.00 |
32 |
|
19.150 |
05/07/2024 13:17:00 |
CME |
159000 |
18.775s |
0.575 |
7,510.00 |
0 |
|
18.200 |
05/07/2024 13:17:00 |
CME |
160000 |
17.800s |
0.575 |
7,120.00 |
40 |
|
17.225 |
05/07/2024 13:17:00 |
CME |
161000 |
16.825s |
0.575 |
6,730.00 |
0 |
|
16.250 |
05/07/2024 13:17:00 |
CME |
162000 |
15.875s |
0.575 |
6,350.00 |
10 |
|
15.300 |
05/07/2024 13:17:00 |
CME |
163000 |
14.900s |
0.550 |
5,960.00 |
4 |
|
14.350 |
05/07/2024 13:17:00 |
CME |
164000 |
13.950s |
0.550 |
5,580.00 |
119 |
|
13.400 |
05/07/2024 13:17:00 |
CME |
165000 |
13.000s |
0.525 |
5,200.00 |
18 |
|
12.475 |
05/07/2024 13:17:00 |
CME |
166000 |
12.075s |
0.525 |
4,830.00 |
77 |
|
11.550 |
05/07/2024 13:17:00 |
CME |
167000 |
11.150s |
0.500 |
4,460.00 |
157 |
|
10.650 |
05/07/2024 13:17:00 |
CME |
168000 |
10.225s |
0.450 |
4,090.00 |
164 |
|
9.775 |
05/07/2024 13:17:00 |
CME |
169000 |
9.350s |
0.450 |
3,740.00 |
33 |
9.850 |
8.900 |
05/07/2024 13:17:00 |
CME |
170000 |
8.475s |
0.425 |
3,390.00 |
582 |
|
8.050 |
05/07/2024 13:17:00 |
CME |
171000 |
7.625s |
0.400 |
3,050.00 |
230 |
|
7.225 |
05/07/2024 13:17:00 |
CME |
172000 |
6.800s |
0.375 |
2,720.00 |
502 |
|
6.425 |
05/07/2024 13:17:00 |
CME |
173000 |
6.000s |
0.325 |
2,400.00 |
802 |
|
5.675 |
05/07/2024 13:17:00 |
CME |
174000 |
5.250s |
0.300 |
2,100.00 |
955 |
5.500 |
4.950 |
05/07/2024 13:17:00 |
CME |
175000 |
4.525s |
0.250 |
1,810.00 |
1,407 |
4.900 |
4.275 |
05/07/2024 13:17:00 |
CME |
176000 |
3.850s |
0.200 |
1,540.00 |
1,601 |
4.000 |
3.650 |
05/07/2024 13:17:00 |
CME |
177000 |
3.225s |
0.175 |
1,290.00 |
1,338 |
3.475 |
3.050 |
05/07/2024 13:17:00 |
CME |
178000 |
2.675s |
0.150 |
1,070.00 |
2,053 |
3.000 |
2.525 |
05/07/2024 13:17:00 |
CME |
179000 |
2.175s |
0.125 |
870.00 |
1,097 |
2.400 |
2.050 |
05/07/2024 13:17:00 |
CME |
180000 |
1.750s |
0.100 |
700.00 |
4,426 |
2.000 |
1.650 |
05/07/2024 13:17:00 |
CME |
181000 |
1.375s |
0.050 |
550.00 |
1,535 |
1.500 |
1.325 |
05/07/2024 13:17:00 |
CME |
182000 |
1.075s |
0.025 |
430.00 |
3,034 |
1.175 |
1.050 |
05/07/2024 13:17:00 |
CME |
183000 |
0.825s |
|
330.00 |
1,328 |
1.000 |
0.825 |
05/07/2024 13:17:00 |
CME |
184000 |
0.650s |
|
260.00 |
2,348 |
0.675 |
0.650 |
05/07/2024 13:17:00 |
CME |
185000 |
0.500s |
|
200.00 |
1,896 |
0.500 |
0.500 |
05/07/2024 13:17:00 |
CME |
186000 |
0.375s |
-0.025 |
150.00 |
2,009 |
0.425 |
0.400 |
05/07/2024 13:17:00 |
CME |
187000 |
0.300s |
|
120.00 |
1,093 |
0.325 |
0.300 |
05/07/2024 13:17:00 |
CME |
188000 |
0.225s |
-0.025 |
90.00 |
1,283 |
0.250 |
0.250 |
05/07/2024 13:17:00 |
CME |
189000 |
0.175s |
-0.025 |
70.00 |
615 |
0.200 |
0.200 |
05/07/2024 13:17:00 |
CME |
190000 |
0.125s |
-0.050 |
50.00 |
2,656 |
0.125 |
0.175 |
05/07/2024 13:17:00 |
CME |
191000 |
0.100s |
-0.025 |
40.00 |
614 |
0.100 |
0.125 |
05/07/2024 13:17:00 |
CME |
192000 |
0.100s |
|
40.00 |
1,013 |
0.100 |
0.100 |
05/07/2024 13:17:00 |
CME |
193000 |
0.075s |
-0.025 |
30.00 |
312 |
|
0.100 |
05/07/2024 13:17:00 |
CME |
194000 |
0.075s |
|
30.00 |
1,007 |
|
0.075 |
05/07/2024 13:17:00 |
CME |
195000 |
0.050s |
-0.025 |
20.00 |
400 |
|
0.075 |
05/07/2024 13:17:00 |
CME |
196000 |
0.050s |
|
20.00 |
544 |
0.050 |
0.050 |
05/07/2024 13:17:00 |
CME |
197000 |
0.050s |
|
20.00 |
327 |
0.050 |
0.050 |
05/07/2024 13:17:00 |
CME |
198000 |
0.050s |
|
20.00 |
259 |
|
0.050 |
05/07/2024 13:17:00 |
CME |
199000 |
0.025s |
-0.025 |
10.00 |
141 |
|
0.050 |
05/07/2024 13:17:00 |
CME |
200000 |
0.025s |
|
10.00 |
788 |
|
0.025 |
05/07/2024 13:17:00 |
CME |
201000 |
0.025s |
|
10.00 |
47 |
|
0.025 |
05/07/2024 13:17:00 |
CME |
202000 |
0.025s |
|
10.00 |
373 |
|
0.025 |
05/07/2024 13:17:00 |
CME |
203000 |
0.025s |
|
10.00 |
62 |
|
0.025 |
05/07/2024 13:17:00 |
CME |
204000 |
0.025s |
|
10.00 |
978 |
|
0.025 |
05/07/2024 13:17:00 |
CME |
205000 |
0.025s |
|
10.00 |
99 |
|
0.025 |
05/07/2024 13:17:00 |
CME |
206000 |
0.025s |
|
10.00 |
291 |
|
0.025 |
05/07/2024 13:17:00 |
CME |
207000 |
0.025s |
|
10.00 |
27 |
|
0.025 |
05/07/2024 13:17:00 |
CME |
208000 |
0.025s |
|
10.00 |
207 |
|
0.025 |
05/07/2024 13:17:00 |
CME |
209000 |
0.025s |
|
10.00 |
7 |
|
0.025 |
05/07/2024 13:17:00 |
CME |
210000 |
0.025s |
|
10.00 |
175 |
|
0.025 |
05/07/2024 13:17:00 |
CME |
211000 |
0.013s |
|
5.20 |
6 |
|
0.013 |
05/07/2024 13:17:00 |
CME |
212000 |
0.013s |
|
5.20 |
82 |
|
0.013 |
05/07/2024 13:17:00 |
CME |
214000 |
0.013s |
|
5.20 |
48 |
|
0.013 |
05/07/2024 13:17:00 |
CME |
215000 |
0.013s |
|
5.20 |
2 |
|
0.013 |
05/07/2024 13:17:00 |
CME |
216000 |
0.013s |
|
5.20 |
114 |
|
0.013 |
05/07/2024 13:17:00 |
CME |
217000 |
0.013s |
|
5.20 |
10 |
|
0.013 |
05/07/2024 13:17:00 |
CME |
218000 |
0.013s |
|
5.20 |
45 |
|
0.013 |
05/07/2024 13:17:00 |
CME |
220000 |
0.013s |
|
5.20 |
74 |
|
0.013 |
05/07/2024 13:17:00 |
CME |
222000 |
0.013s |
|
5.20 |
1,003 |
|
0.013 |
05/07/2024 13:17:00 |
CME |
224000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
05/07/2024 13:17:00 |
CME |
226000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
05/07/2024 13:17:00 |
CME |
228000 |
0.013s |
|
5.20 |
52 |
|
0.013 |
05/07/2024 13:17:00 |
CME |
230000 |
0.013s |
|
5.20 |
114 |
|
0.013 |
05/07/2024 13:17:00 |
CME |
238000 |
0.013s |
|
5.20 |
45 |
|
0.013 |
05/07/2024 13:17:00 |
CME |
244000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
05/07/2024 13:17:00 |
CME |
246000 |
0.013s |
|
5.20 |
69 |
|
0.013 |
05/07/2024 13:17:00 |
CME |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
120000 |
0.025s |
|
10.00 |
8 |
|
0.025 |
05/07/2024 13:17:00 |
CME |
122000 |
0.025s |
|
10.00 |
27 |
|
0.025 |
05/07/2024 13:17:00 |
CME |
123000 |
0.025s |
|
10.00 |
1,247 |
|
0.025 |
05/07/2024 13:17:00 |
CME |
124000 |
0.025s |
|
10.00 |
197 |
|
0.025 |
05/07/2024 13:17:00 |
CME |
126000 |
0.025s |
|
10.00 |
513 |
|
0.025 |
05/07/2024 13:17:00 |
CME |
127000 |
0.025s |
|
10.00 |
11 |
|
0.025 |
05/07/2024 13:17:00 |
CME |
128000 |
0.025s |
|
10.00 |
86 |
|
0.025 |
05/07/2024 13:17:00 |
CME |
130000 |
0.050s |
0.025 |
20.00 |
21 |
|
0.025 |
05/07/2024 13:17:00 |
CME |
132000 |
0.050s |
|
20.00 |
147 |
|
0.050 |
05/07/2024 13:17:00 |
CME |
133000 |
0.050s |
|
20.00 |
5 |
|
0.050 |
05/07/2024 13:17:00 |
CME |
135000 |
0.050s |
|
20.00 |
10 |
|
0.050 |
05/07/2024 13:17:00 |
CME |
136000 |
0.050s |
|
20.00 |
40 |
|
0.050 |
05/07/2024 13:17:00 |
CME |
137000 |
0.050s |
|
20.00 |
55 |
|
0.050 |
05/07/2024 13:17:00 |
CME |
138000 |
0.050s |
|
20.00 |
98 |
|
0.050 |
05/07/2024 13:17:00 |
CME |
139000 |
0.050s |
|
20.00 |
40 |
|
0.050 |
05/07/2024 13:17:00 |
CME |
140000 |
0.050s |
|
20.00 |
252 |
|
0.050 |
05/07/2024 13:17:00 |
CME |
141000 |
0.050s |
-0.025 |
20.00 |
66 |
0.050 |
0.075 |
05/07/2024 13:17:00 |
CME |
142000 |
0.050s |
-0.025 |
20.00 |
97 |
|
0.075 |
05/07/2024 13:17:00 |
CME |
143000 |
0.050s |
-0.025 |
20.00 |
127 |
|
0.075 |
05/07/2024 13:17:00 |
CME |
144000 |
0.075s |
|
30.00 |
120 |
|
0.075 |
05/07/2024 13:17:00 |
CME |
145000 |
0.075s |
|
30.00 |
113 |
|
0.075 |
05/07/2024 13:17:00 |
CME |
146000 |
0.075s |
|
30.00 |
167 |
|
0.075 |
05/07/2024 13:17:00 |
CME |
147000 |
0.075s |
-0.025 |
30.00 |
82 |
|
0.100 |
05/07/2024 13:17:00 |
CME |
148000 |
0.075s |
-0.025 |
30.00 |
147 |
0.075 |
0.100 |
05/07/2024 13:17:00 |
CME |
149000 |
0.075s |
-0.025 |
30.00 |
94 |
|
0.100 |
05/07/2024 13:17:00 |
CME |
150000 |
0.100s |
-0.025 |
40.00 |
841 |
|
0.125 |
05/07/2024 13:17:00 |
CME |
151000 |
0.100s |
-0.025 |
40.00 |
153 |
|
0.125 |
05/07/2024 13:17:00 |
CME |
152000 |
0.100s |
-0.050 |
40.00 |
385 |
0.100 |
0.150 |
05/07/2024 13:17:00 |
CME |
153000 |
0.125s |
-0.025 |
50.00 |
174 |
|
0.150 |
05/07/2024 13:17:00 |
CME |
154000 |
0.125s |
-0.050 |
50.00 |
570 |
0.125 |
0.175 |
05/07/2024 13:17:00 |
CME |
155000 |
0.125s |
-0.050 |
50.00 |
330 |
0.125 |
0.175 |
05/07/2024 13:17:00 |
CME |
156000 |
0.150s |
-0.050 |
60.00 |
558 |
0.150 |
0.200 |
05/07/2024 13:17:00 |
CME |
157000 |
0.175s |
-0.050 |
70.00 |
505 |
0.150 |
0.225 |
05/07/2024 13:17:00 |
CME |
158000 |
0.175s |
-0.075 |
70.00 |
1,146 |
0.175 |
0.250 |
05/07/2024 13:17:00 |
CME |
159000 |
0.200s |
-0.075 |
80.00 |
280 |
0.200 |
0.275 |
05/07/2024 13:17:00 |
CME |
160000 |
0.225s |
-0.075 |
90.00 |
3,134 |
0.200 |
0.300 |
05/07/2024 13:17:00 |
CME |
161000 |
0.250s |
-0.075 |
100.00 |
413 |
|
0.325 |
05/07/2024 13:17:00 |
CME |
162000 |
0.275s |
-0.100 |
110.00 |
3,487 |
0.300 |
0.375 |
05/07/2024 13:17:00 |
CME |
163000 |
0.325s |
-0.100 |
130.00 |
460 |
0.325 |
0.425 |
05/07/2024 13:17:00 |
CME |
164000 |
0.375s |
-0.100 |
150.00 |
1,724 |
0.400 |
0.475 |
05/07/2024 13:17:00 |
CME |
165000 |
0.425s |
-0.100 |
170.00 |
1,523 |
0.400 |
0.525 |
05/07/2024 13:17:00 |
CME |
166000 |
0.475s |
-0.150 |
190.00 |
2,042 |
0.500 |
0.625 |
05/07/2024 13:17:00 |
CME |
167000 |
0.550s |
-0.175 |
220.00 |
989 |
0.500 |
0.725 |
05/07/2024 13:17:00 |
CME |
168000 |
0.650s |
-0.175 |
260.00 |
3,826 |
0.575 |
0.825 |
05/07/2024 13:17:00 |
CME |
169000 |
0.750s |
-0.200 |
300.00 |
1,601 |
0.650 |
0.950 |
05/07/2024 13:17:00 |
CME |
170000 |
0.875s |
-0.225 |
350.00 |
9,486 |
0.850 |
1.100 |
05/07/2024 13:17:00 |
CME |
171000 |
1.025s |
-0.250 |
410.00 |
1,605 |
0.875 |
1.275 |
05/07/2024 13:17:00 |
CME |
172000 |
1.200s |
-0.275 |
480.00 |
3,571 |
1.100 |
1.475 |
05/07/2024 13:17:00 |
CME |
173000 |
1.400s |
-0.325 |
560.00 |
1,746 |
1.525 |
1.725 |
05/07/2024 13:17:00 |
CME |
174000 |
1.625s |
-0.375 |
650.00 |
3,548 |
1.825 |
2.000 |
05/07/2024 13:17:00 |
CME |
175000 |
1.900s |
-0.400 |
760.00 |
6,603 |
2.000 |
2.300 |
05/07/2024 13:17:00 |
CME |
176000 |
2.225s |
-0.450 |
890.00 |
5,678 |
2.075 |
2.675 |
05/07/2024 13:17:00 |
CME |
177000 |
2.600s |
-0.475 |
1,040.00 |
2,882 |
2.550 |
3.075 |
05/07/2024 13:17:00 |
CME |
178000 |
3.050s |
-0.500 |
1,220.00 |
2,482 |
2.850 |
3.550 |
05/07/2024 13:17:00 |
CME |
179000 |
3.550s |
-0.525 |
1,420.00 |
1,278 |
|
4.075 |
05/07/2024 13:17:00 |
CME |
180000 |
4.100s |
-0.575 |
1,640.00 |
3,279 |
3.650 |
4.675 |
05/07/2024 13:17:00 |
CME |
181000 |
4.725s |
-0.600 |
1,890.00 |
1,181 |
|
5.325 |
05/07/2024 13:17:00 |
CME |
182000 |
5.425s |
-0.625 |
2,170.00 |
1,597 |
4.975 |
6.050 |
05/07/2024 13:17:00 |
CME |
183000 |
6.175s |
-0.650 |
2,470.00 |
809 |
5.750 |
6.825 |
05/07/2024 13:17:00 |
CME |
184000 |
7.000s |
-0.650 |
2,800.00 |
1,548 |
6.300 |
7.650 |
05/07/2024 13:17:00 |
CME |
185000 |
7.850s |
-0.650 |
3,140.00 |
1,831 |
|
8.500 |
05/07/2024 13:17:00 |
CME |
186000 |
8.725s |
-0.650 |
3,490.00 |
1,131 |
|
9.375 |
05/07/2024 13:17:00 |
CME |
187000 |
9.650s |
-0.650 |
3,860.00 |
393 |
|
10.300 |
05/07/2024 13:17:00 |
CME |
188000 |
10.575s |
-0.675 |
4,230.00 |
620 |
10.000 |
11.250 |
05/07/2024 13:17:00 |
CME |
189000 |
11.525s |
-0.675 |
4,610.00 |
42 |
|
12.200 |
05/07/2024 13:17:00 |
CME |
190000 |
12.475s |
-0.675 |
4,990.00 |
399 |
11.650 |
13.150 |
05/07/2024 13:17:00 |
CME |
191000 |
13.450s |
-0.675 |
5,380.00 |
43 |
|
14.125 |
05/07/2024 13:17:00 |
CME |
192000 |
14.425s |
-0.675 |
5,770.00 |
300 |
13.600 |
15.100 |
05/07/2024 13:17:00 |
CME |
193000 |
15.425s |
-0.650 |
6,170.00 |
8 |
|
16.075 |
05/07/2024 13:17:00 |
CME |
194000 |
16.400s |
-0.675 |
6,560.00 |
187 |
15.525 |
17.075 |
05/07/2024 13:17:00 |
CME |
195000 |
17.400s |
-0.650 |
6,960.00 |
19 |
|
18.050 |
05/07/2024 13:17:00 |
CME |
196000 |
18.400s |
-0.650 |
7,360.00 |
35 |
|
19.050 |
05/07/2024 13:17:00 |
CME |
197000 |
19.375s |
-0.650 |
7,750.00 |
0 |
|
20.025 |
05/07/2024 13:17:00 |
CME |
198000 |
20.375s |
-0.650 |
8,150.00 |
84 |
|
21.025 |
05/07/2024 13:17:00 |
CME |
199000 |
21.375s |
-0.650 |
8,550.00 |
5 |
|
22.025 |
05/07/2024 13:17:00 |
CME |
200000 |
22.375s |
-0.650 |
8,950.00 |
176 |
|
23.025 |
05/07/2024 13:17:00 |
CME |
201000 |
23.375s |
-0.650 |
9,350.00 |
0 |
|
24.025 |
05/07/2024 13:17:00 |
CME |
202000 |
24.375s |
-0.650 |
9,750.00 |
0 |
|
25.025 |
05/07/2024 13:17:00 |
CME |
203000 |
25.375s |
-0.650 |
10,150.00 |
3 |
|
26.025 |
05/07/2024 13:17:00 |
CME |
204000 |
26.375s |
-0.650 |
10,550.00 |
0 |
|
27.025 |
05/07/2024 13:17:00 |
CME |
205000 |
27.375s |
-0.650 |
10,950.00 |
0 |
|
28.025 |
05/07/2024 13:17:00 |
CME |
206000 |
28.375s |
-0.650 |
11,350.00 |
0 |
|
29.025 |
05/07/2024 13:17:00 |
CME |
207000 |
29.375s |
-0.650 |
11,750.00 |
0 |
|
30.025 |
05/07/2024 13:17:00 |
CME |
208000 |
30.375s |
-0.650 |
12,150.00 |
0 |
|
31.025 |
05/07/2024 13:17:00 |
CME |
209000 |
31.375s |
-0.650 |
12,550.00 |
0 |
|
32.025 |
05/07/2024 13:17:00 |
CME |
210000 |
32.375s |
-0.650 |
12,950.00 |
0 |
|
33.025 |
05/07/2024 13:17:00 |
CME |
211000 |
33.375s |
-0.650 |
13,350.00 |
0 |
|
34.025 |
05/07/2024 13:17:00 |
CME |
212000 |
34.375s |
-0.650 |
13,750.00 |
0 |
|
35.025 |
05/07/2024 13:17:00 |
CME |
214000 |
36.375s |
-0.650 |
14,550.00 |
0 |
|
37.025 |
05/07/2024 13:17:00 |
CME |
215000 |
37.375s |
-0.650 |
14,950.00 |
0 |
|
38.025 |
05/07/2024 13:17:00 |
CME |
216000 |
38.375s |
-0.650 |
15,350.00 |
25 |
|
39.025 |
05/07/2024 13:17:00 |
CME |
217000 |
39.375s |
-0.650 |
15,750.00 |
0 |
|
40.025 |
05/07/2024 13:17:00 |
CME |
218000 |
40.375s |
-0.650 |
16,150.00 |
0 |
|
41.025 |
05/07/2024 13:17:00 |
CME |
220000 |
42.375s |
-0.650 |
16,950.00 |
0 |
|
43.025 |
05/07/2024 13:17:00 |
CME |
222000 |
44.375s |
-0.650 |
17,750.00 |
0 |
|
45.025 |
05/07/2024 13:17:00 |
CME |
224000 |
46.375s |
-0.650 |
18,550.00 |
0 |
|
47.025 |
05/07/2024 13:17:00 |
CME |
226000 |
48.375s |
-0.650 |
19,350.00 |
0 |
|
49.025 |
05/07/2024 13:17:00 |
CME |
228000 |
50.375s |
-0.650 |
20,150.00 |
0 |
|
51.025 |
05/07/2024 13:17:00 |
CME |
230000 |
52.375s |
-0.650 |
20,950.00 |
0 |
|
53.025 |
05/07/2024 13:17:00 |
CME |
238000 |
60.375s |
-0.650 |
24,150.00 |
0 |
|
61.025 |
05/07/2024 13:17:00 |
CME |
244000 |
66.375s |
-0.650 |
26,550.00 |
0 |
|
67.025 |
05/07/2024 13:17:00 |
CME |
246000 |
68.375s |
-0.650 |
27,350.00 |
0 |
|
69.025 |
05/07/2024 13:17:00 |
CME |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|