 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 30,530.00 | -0.600 | 76.325s | 100000 | 0.013s | 5.20 | 75 | ||||||||||||
| 0 | 29,730.00 | -0.600 | 74.325s | 102000 | 0.013s | 5.20 | 75 | ||||||||||||
| 0 | 20,930.00 | -0.600 | 52.325s | 124000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 19,330.00 | -0.600 | 48.325s | 128000 | 0.013s | 5.20 | 111 | ||||||||||||
| 0 | 18,530.00 | -0.600 | 46.325s | 130000 | 0.013s | 5.20 | 13 | ||||||||||||
| 0 | 17,730.00 | -0.600 | 44.325s | 132000 | 0.013s | 5.20 | 159 | ||||||||||||
| 0 | 17,330.00 | -0.600 | 43.325s | 133000 | 0.013s | 5.20 | 56 | ||||||||||||
| 0 | 16,930.00 | -0.600 | 42.325s | 134000 | 0.013s | 5.20 | 52 | ||||||||||||
| 0 | 16,530.00 | -0.600 | 41.325s | 135000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 16,130.00 | -0.600 | 40.325s | 136000 | 0.013s | 5.20 | 7 | ||||||||||||
| 0 | 15,330.00 | -0.600 | 38.325s | 138000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 14,930.00 | -0.600 | 37.325s | 139000 | 0.013s | 5.20 | 242 | ||||||||||||
| 0 | 14,530.00 | -0.600 | 36.325s | 140000 | 0.013s | 5.20 | 131 | ||||||||||||
| 0 | 14,130.00 | -0.600 | 35.325s | 141000 | 0.013s | 5.20 | 179 | ||||||||||||
| 0 | 13,730.00 | -0.600 | 34.325s | 142000 | 0.013s | 5.20 | 49 | ||||||||||||
| 0 | 13,330.00 | -0.600 | 33.325s | 143000 | 0.013s | 5.20 | 48 | ||||||||||||
| 0 | 12,930.00 | -0.600 | 32.325s | 144000 | 0.013s | 5.20 | 321 | ||||||||||||
| 0 | 12,530.00 | -0.600 | 31.325s | 145000 | 0.013s | 5.20 | 267 | ||||||||||||
| 0 | 12,130.00 | -0.600 | 30.325s | 146000 | 0.013s | 5.20 | 245 | ||||||||||||
| 0 | 11,730.00 | -0.600 | 29.325s | 147000 | 0.013s | 5.20 | 162 | ||||||||||||
| 0 | 11,330.00 | -0.600 | 28.325s | 148000 | 0.013s | 5.20 | 452 | ||||||||||||
| 0 | 10,930.00 | -0.600 | 27.325s | 149000 | 0.013s | 5.20 | 141 | ||||||||||||
| 0 | 10,530.00 | -0.600 | 26.325s | 150000 | 0.013s | 5.20 | 900 | ||||||||||||
| 0 | 10,130.00 | -0.600 | 25.325s | 151000 | 0.013s | -0.012 | 5.20 | 54 | |||||||||||
| 4 | 9,730.00 | -0.600 | 24.325s | 152000 | 0.025s | 10.00 | 169 | ||||||||||||
| 0 | 9,330.00 | -0.600 | 23.325s | 153000 | 0.025s | 10.00 | 156 | ||||||||||||
| 3 | 8,930.00 | -0.600 | 22.325s | 154000 | 0.025s | 10.00 | 316 | ||||||||||||
| 0 | 8,540.00 | -0.600 | 21.350s | 155000 | 0.050s | 20.00 | 104 | ||||||||||||
| 18 | 8,140.00 | -0.600 | 20.350s | 156000 | 0.050s | 20.00 | 149 | ||||||||||||
| 0 | 7,740.00 | -0.600 | 19.350s | 157000 | 0.050s | 20.00 | 225 | ||||||||||||
| 24 | 7,340.00 | -0.600 | 18.350s | 158000 | 0.050s | 20.00 | 468 | ||||||||||||
| 0 | 6,940.00 | -0.600 | 17.350s | 159000 | 0.050s | 20.00 | 396 | ||||||||||||
| 23 | 6,540.00 | -0.600 | 16.350s | 160000 | 0.050s | 20.00 | 871 | ||||||||||||
| 10 | 6,150.00 | -0.600 | 15.375s | 161000 | 0.075s | 30.00 | 116 | ||||||||||||
| 18 | 5,760.00 | -0.600 | 14.400s | 162000 | 0.100s | 40.00 | 1,124 | ||||||||||||
| 14 | 5,370.00 | -0.575 | 13.425s | 163000 | 0.125s | 0.025 | 50.00 | 642 | |||||||||||
| 9 | 4,980.00 | -0.575 | 12.450s | 164000 | 0.150s | 0.025 | 60.00 | 1,139 | |||||||||||
| 18 | 4,590.00 | -0.600 | 11.475s | 165000 | 0.175s | 70.00 | 1,237 | ||||||||||||
| 0 | 4,210.00 | -0.575 | 10.525s | 166000 | 0.225s | 0.025 | 90.00 | 1,334 | |||||||||||
| 3 | 3,830.00 | -0.575 | 9.575s | 167000 | 0.275s | 0.025 | 110.00 | 325 | |||||||||||
| 15 | 3,460.00 | -0.575 | 8.650s | 168000 | 0.350s | 0.025 | 140.00 | 2,612 | |||||||||||
| 9 | 3,100.00 | -0.575 | 7.750s | 169000 | 0.450s | 0.025 | 180.00 | 1,401 | |||||||||||
| 57 | 2,760.00 | -0.525 | 6.900s | 170000 | 0.600s | 0.075 | 240.00 | 5,285 | |||||||||||
| 15 | 2,440.00 | -0.475 | 6.100s | 171000 | 0.775s | 0.100 | 310.00 | 754 | |||||||||||
| 128 | 2,120.00 | -0.450 | 5.300s | 172000 | 0.975s | 0.125 | 390.00 | 3,263 | |||||||||||
| 266 | 1,820.00 | -0.475 | 4.550s | 173000 | 1.225s | 0.125 | 490.00 | 2,647 | |||||||||||
| 189 | 1,540.00 | -0.450 | 3.850s | 174000 | 1.525s | 0.150 | 610.00 | 2,837 | |||||||||||
| 328 | 1,290.00 | -0.400 | 3.225s | 175000 | 1.900s | 0.200 | 760.00 | 1,632 | |||||||||||
| 1,433 | 1,060.00 | -0.375 | 2.650s | 176000 | 2.325s | 0.225 | 930.00 | 4,329 | |||||||||||
| 638 | 870.00 | -0.300 | 2.175s | 177000 | 2.825s | 0.275 | 1,130.00 | 1,145 | |||||||||||
| 1,739 | 700.00 | -0.250 | 1.750s | 178000 | 3.400s | 0.325 | 1,360.00 | 5,692 | |||||||||||
| 2,224 | 550.00 | -0.200 | 1.375s | 179000 | 4.025s | 0.375 | 1,610.00 | 2,110 | |||||||||||
| 2,888 | 430.00 | -0.175 | 1.075s | 180000 | 4.725s | 0.400 | 1,890.00 | 3,457 | |||||||||||
| 498 | 330.00 | -0.150 | 0.825s | 181000 | 5.475s | 0.425 | 2,190.00 | 1,637 | |||||||||||
| 1,729 | 250.00 | -0.125 | 0.625s | 182000 | 6.275s | 0.475 | 2,510.00 | 3,231 | |||||||||||
| 1,991 | 190.00 | -0.075 | 0.475s | 183000 | 7.125s | 0.525 | 2,850.00 | 1,930 | |||||||||||
| 2,396 | 150.00 | -0.050 | 0.375s | 184000 | 8.025s | 0.550 | 3,210.00 | 3,733 | |||||||||||
| 3,063 | 110.00 | -0.050 | 0.275s | 185000 | 8.925s | 0.550 | 3,570.00 | 1,314 | |||||||||||
| 1,594 | 90.00 | -0.025 | 0.225s | 186000 | 9.875s | 0.575 | 3,950.00 | 2,698 | |||||||||||
| 1,484 | 70.00 | -0.025 | 0.175s | 187000 | 10.825s | 0.575 | 4,330.00 | 710 | |||||||||||
| 3,770 | 60.00 | 0.150s | 188000 | 11.800s | 0.600 | 4,720.00 | 559 | ||||||||||||
| 805 | 50.00 | 0.125s | 189000 | 12.775s | 0.600 | 5,110.00 | 70 | ||||||||||||
| 3,532 | 40.00 | 0.100s | 190000 | 13.750s | 0.600 | 5,500.00 | 323 | ||||||||||||
| 2,066 | 30.00 | 0.075s | 191000 | 14.725s | 0.600 | 5,890.00 | 36 | ||||||||||||
| 1,480 | 30.00 | 0.075s | 192000 | 15.725s | 0.600 | 6,290.00 | 33 | ||||||||||||
| 1,297 | 20.00 | -0.025 | 0.050s | 193000 | 16.700s | 0.575 | 6,680.00 | 13 | |||||||||||
| 2,364 | 20.00 | 0.050s | 194000 | 17.700s | 0.600 | 7,080.00 | 105 | ||||||||||||
| 670 | 20.00 | 0.050s | 195000 | 18.700s | 0.600 | 7,480.00 | 0 | ||||||||||||
| 1,485 | 10.00 | 0.025s | 196000 | 19.675s | 0.600 | 7,870.00 | 14 | ||||||||||||
| 440 | 10.00 | 0.025s | 197000 | 20.675s | 0.600 | 8,270.00 | 4 | ||||||||||||
| 862 | 10.00 | 0.025s | 198000 | 21.675s | 0.600 | 8,670.00 | 2 | ||||||||||||
| 822 | 10.00 | 0.025s | 199000 | 22.675s | 0.600 | 9,070.00 | 1 | ||||||||||||
| 2,398 | 5.20 | 0.013s | 200000 | 23.675s | 0.600 | 9,470.00 | 4 | ||||||||||||
| 294 | 5.20 | 0.013s | 201000 | 24.675s | 0.600 | 9,870.00 | 0 | ||||||||||||
| 163 | 5.20 | 0.013s | 202000 | 25.675s | 0.600 | 10,270.00 | 0 | ||||||||||||
| 86 | 5.20 | 0.013s | 203000 | 26.675s | 0.600 | 10,670.00 | 0 | ||||||||||||
| 818 | 5.20 | 0.013s | 204000 | 27.675s | 0.600 | 11,070.00 | 0 | ||||||||||||
| 56 | 5.20 | 0.013s | 205000 | 28.675s | 0.600 | 11,470.00 | 0 | ||||||||||||
| 199 | 5.20 | 0.013s | 206000 | 29.675s | 0.600 | 11,870.00 | 0 | ||||||||||||
| 151 | 5.20 | 0.013s | 207000 | 30.675s | 0.600 | 12,270.00 | 0 | ||||||||||||
| 210 | 5.20 | 0.013s | 208000 | 31.675s | 0.600 | 12,670.00 | 0 | ||||||||||||
| 58 | 5.20 | 0.013s | 209000 | 32.675s | 0.600 | 13,070.00 | 0 | ||||||||||||
| 454 | 5.20 | 0.013s | 210000 | 33.675s | 0.600 | 13,470.00 | 4 | ||||||||||||
| 264 | 5.20 | 0.013s | 211000 | 34.675s | 0.600 | 13,870.00 | 0 | ||||||||||||
| 148 | 5.20 | 0.013s | 212000 | 35.675s | 0.600 | 14,270.00 | 0 | ||||||||||||
| 173 | 5.20 | 0.013s | 213000 | 36.675s | 0.600 | 14,670.00 | 0 | ||||||||||||
| 196 | 5.20 | 0.013s | 214000 | 37.675s | 0.600 | 15,070.00 | 0 | ||||||||||||
| 101 | 5.20 | 0.013s | 215000 | 38.675s | 0.600 | 15,470.00 | 0 | ||||||||||||
| 201 | 5.20 | 0.013s | 216000 | 39.675s | 0.600 | 15,870.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 217000 | 40.675s | 0.600 | 16,270.00 | 0 | ||||||||||||
| 2 | 5.20 | 0.013s | 218000 | 41.675s | 0.600 | 16,670.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 220000 | 43.675s | 0.600 | 17,470.00 | 0 | ||||||||||||
| 2 | 5.20 | 0.013s | 228000 | 51.675s | 0.600 | 20,670.00 | 0 | ||||||||||||
| 6 | 5.20 | 0.013s | 230000 | 53.675s | 0.600 | 21,470.00 | 0 | ||||||||||||
| 4 | 5.20 | 0.013s | 268000 | 91.675s | 0.600 | 36,670.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 100000 | 76.325s | -0.600 | 30,530.00 | 0 | 76.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 102000 | 74.325s | -0.600 | 29,730.00 | 0 | 74.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 124000 | 52.325s | -0.600 | 20,930.00 | 0 | 52.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 128000 | 48.325s | -0.600 | 19,330.00 | 0 | 48.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 130000 | 46.325s | -0.600 | 18,530.00 | 0 | 46.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 132000 | 44.325s | -0.600 | 17,730.00 | 0 | 44.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 133000 | 43.325s | -0.600 | 17,330.00 | 0 | 43.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 134000 | 42.325s | -0.600 | 16,930.00 | 0 | 42.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 135000 | 41.325s | -0.600 | 16,530.00 | 0 | 41.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 136000 | 40.325s | -0.600 | 16,130.00 | 0 | 40.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 138000 | 38.325s | -0.600 | 15,330.00 | 0 | 38.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 139000 | 37.325s | -0.600 | 14,930.00 | 0 | 37.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 140000 | 36.325s | -0.600 | 14,530.00 | 0 | 36.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 141000 | 35.325s | -0.600 | 14,130.00 | 0 | 35.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 142000 | 34.325s | -0.600 | 13,730.00 | 0 | 34.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 143000 | 33.325s | -0.600 | 13,330.00 | 0 | 33.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 144000 | 32.325s | -0.600 | 12,930.00 | 0 | 32.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 145000 | 31.325s | -0.600 | 12,530.00 | 0 | 31.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 146000 | 30.325s | -0.600 | 12,130.00 | 0 | 30.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 147000 | 29.325s | -0.600 | 11,730.00 | 0 | 29.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 148000 | 28.325s | -0.600 | 11,330.00 | 0 | 28.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 149000 | 27.325s | -0.600 | 10,930.00 | 0 | 27.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 150000 | 26.325s | -0.600 | 10,530.00 | 0 | 26.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 151000 | 25.325s | -0.600 | 10,130.00 | 0 | 25.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 152000 | 24.325s | -0.600 | 9,730.00 | 4 | 24.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 153000 | 23.325s | -0.600 | 9,330.00 | 0 | 23.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 154000 | 22.325s | -0.600 | 8,930.00 | 3 | 22.925 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 155000 | 21.350s | -0.600 | 8,540.00 | 0 | 21.950 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 156000 | 20.350s | -0.600 | 8,140.00 | 18 | 20.950 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 157000 | 19.350s | -0.600 | 7,740.00 | 0 | 19.950 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 158000 | 18.350s | -0.600 | 7,340.00 | 24 | 18.950 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 159000 | 17.350s | -0.600 | 6,940.00 | 0 | 17.950 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 160000 | 16.350s | -0.600 | 6,540.00 | 23 | 16.950 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 161000 | 15.375s | -0.600 | 6,150.00 | 10 | 15.975 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 162000 | 14.400s | -0.600 | 5,760.00 | 18 | 15.000 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 163000 | 13.425s | -0.575 | 5,370.00 | 14 | 14.000 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 164000 | 12.450s | -0.575 | 4,980.00 | 9 | 13.025 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 165000 | 11.475s | -0.600 | 4,590.00 | 18 | 12.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 166000 | 10.525s | -0.575 | 4,210.00 | 0 | 11.100 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 167000 | 9.575s | -0.575 | 3,830.00 | 3 | 10.150 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 168000 | 8.650s | -0.575 | 3,460.00 | 15 | 9.225 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 169000 | 7.750s | -0.575 | 3,100.00 | 9 | 8.325 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 170000 | 6.900s | -0.525 | 2,760.00 | 57 | 7.425 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 171000 | 6.100s | -0.475 | 2,440.00 | 15 | 6.575 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 172000 | 5.300s | -0.450 | 2,120.00 | 128 | 5.750 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 173000 | 4.550s | -0.475 | 1,820.00 | 266 | 5.025 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 174000 | 3.850s | -0.450 | 1,540.00 | 189 | 4.300 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 175000 | 3.225s | -0.400 | 1,290.00 | 328 | 3.625 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 176000 | 2.650s | -0.375 | 1,060.00 | 1,433 | 2.750 | 3.025 | 09/10/2024 13:10:00 | CME | |||||||||||
| 177000 | 2.175s | -0.300 | 870.00 | 638 | 2.475 | 2.475 | 09/10/2024 13:10:00 | CME | |||||||||||
| 178000 | 1.750s | -0.250 | 700.00 | 1,739 | 1.650 | 2.000 | 09/10/2024 13:10:00 | CME | |||||||||||
| 179000 | 1.375s | -0.200 | 550.00 | 2,224 | 1.575 | 1.575 | 09/10/2024 13:10:00 | CME | |||||||||||
| 180000 | 1.075s | -0.175 | 430.00 | 2,888 | 1.250 | 1.250 | 09/10/2024 13:10:00 | CME | |||||||||||
| 181000 | 0.825s | -0.150 | 330.00 | 498 | 0.975 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 182000 | 0.625s | -0.125 | 250.00 | 1,729 | 0.700 | 0.750 | 09/10/2024 13:10:00 | CME | |||||||||||
| 183000 | 0.475s | -0.075 | 190.00 | 1,991 | 0.550 | 0.550 | 09/10/2024 13:10:00 | CME | |||||||||||
| 184000 | 0.375s | -0.050 | 150.00 | 2,396 | 0.425 | 0.425 | 09/10/2024 13:10:00 | CME | |||||||||||
| 185000 | 0.275s | -0.050 | 110.00 | 3,063 | 0.350 | 0.325 | 09/10/2024 13:10:00 | CME | |||||||||||
| 186000 | 0.225s | -0.025 | 90.00 | 1,594 | 0.250 | 0.250 | 09/10/2024 13:10:00 | CME | |||||||||||
| 187000 | 0.175s | -0.025 | 70.00 | 1,484 | 0.200 | 0.200 | 09/10/2024 13:10:00 | CME | |||||||||||
| 188000 | 0.150s | 60.00 | 3,770 | 0.150 | 0.150 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 189000 | 0.125s | 50.00 | 805 | 0.125 | 0.125 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 190000 | 0.100s | 40.00 | 3,532 | 0.100 | 0.100 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 191000 | 0.075s | 30.00 | 2,066 | 0.100 | 0.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 192000 | 0.075s | 30.00 | 1,480 | 0.075 | 0.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 193000 | 0.050s | -0.025 | 20.00 | 1,297 | 0.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 194000 | 0.050s | 20.00 | 2,364 | 0.050 | 0.050 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 195000 | 0.050s | 20.00 | 670 | 0.050 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 196000 | 0.025s | 10.00 | 1,485 | 0.050 | 0.025 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 197000 | 0.025s | 10.00 | 440 | 0.025 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 198000 | 0.025s | 10.00 | 862 | 0.025 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 199000 | 0.025s | 10.00 | 822 | 0.025 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 200000 | 0.013s | 5.20 | 2,398 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 201000 | 0.013s | 5.20 | 294 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 202000 | 0.013s | 5.20 | 163 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 203000 | 0.013s | 5.20 | 86 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 204000 | 0.013s | 5.20 | 818 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 205000 | 0.013s | 5.20 | 56 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 206000 | 0.013s | 5.20 | 199 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 207000 | 0.013s | 5.20 | 151 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 208000 | 0.013s | 5.20 | 210 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 209000 | 0.013s | 5.20 | 58 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 210000 | 0.013s | 5.20 | 454 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 211000 | 0.013s | 5.20 | 264 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 212000 | 0.013s | 5.20 | 148 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 213000 | 0.013s | 5.20 | 173 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 214000 | 0.013s | 5.20 | 196 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 215000 | 0.013s | 5.20 | 101 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 216000 | 0.013s | 5.20 | 201 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 217000 | 0.013s | 5.20 | 30 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 218000 | 0.013s | 5.20 | 2 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 220000 | 0.013s | 5.20 | 10 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 228000 | 0.013s | 5.20 | 2 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 230000 | 0.013s | 5.20 | 6 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 268000 | 0.013s | 5.20 | 4 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 100000 | 0.013s | 5.20 | 75 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 102000 | 0.013s | 5.20 | 75 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 124000 | 0.013s | 5.20 | 1 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 111 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 13 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 159 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 133000 | 0.013s | 5.20 | 56 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 52 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 135000 | 0.013s | 5.20 | 4 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 7 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 12 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 139000 | 0.013s | 5.20 | 242 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 131 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 141000 | 0.013s | 5.20 | 179 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 49 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 143000 | 0.013s | 5.20 | 48 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 321 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 145000 | 0.013s | 5.20 | 267 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 245 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 147000 | 0.013s | 5.20 | 162 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 452 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 149000 | 0.013s | 5.20 | 141 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 900 | 0.013 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 151000 | 0.013s | -0.012 | 5.20 | 54 | 0.025 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 152000 | 0.025s | 10.00 | 169 | 0.025 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 153000 | 0.025s | 10.00 | 156 | 0.025 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 154000 | 0.025s | 10.00 | 316 | 0.025 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 155000 | 0.050s | 20.00 | 104 | 0.050 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 156000 | 0.050s | 20.00 | 149 | 0.050 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 157000 | 0.050s | 20.00 | 225 | 0.050 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 158000 | 0.050s | 20.00 | 468 | 0.050 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 159000 | 0.050s | 20.00 | 396 | 0.050 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 160000 | 0.050s | 20.00 | 871 | 0.050 | 0.050 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 161000 | 0.075s | 30.00 | 116 | 0.075 | 09/10/2024 13:10:00 | CME | |||||||||||||
| 162000 | 0.100s | 40.00 | 1,124 | 0.100 | 0.100 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 163000 | 0.125s | 0.025 | 50.00 | 642 | 0.100 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 164000 | 0.150s | 0.025 | 60.00 | 1,139 | 0.150 | 0.125 | 09/10/2024 13:10:00 | CME | |||||||||||
| 165000 | 0.175s | 70.00 | 1,237 | 0.150 | 0.175 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 166000 | 0.225s | 0.025 | 90.00 | 1,334 | 0.200 | 0.200 | 09/10/2024 13:10:00 | CME | |||||||||||
| 167000 | 0.275s | 0.025 | 110.00 | 325 | 0.250 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 168000 | 0.350s | 0.025 | 140.00 | 2,612 | 0.325 | 0.325 | 09/10/2024 13:10:00 | CME | |||||||||||
| 169000 | 0.450s | 0.025 | 180.00 | 1,401 | 0.400 | 0.425 | 09/10/2024 13:10:00 | CME | |||||||||||
| 170000 | 0.600s | 0.075 | 240.00 | 5,285 | 0.475 | 0.525 | 09/10/2024 13:10:00 | CME | |||||||||||
| 171000 | 0.775s | 0.100 | 310.00 | 754 | 0.675 | 0.675 | 09/10/2024 13:10:00 | CME | |||||||||||
| 172000 | 0.975s | 0.125 | 390.00 | 3,263 | 0.800 | 0.850 | 09/10/2024 13:10:00 | CME | |||||||||||
| 173000 | 1.225s | 0.125 | 490.00 | 2,647 | 1.100 | 1.100 | 09/10/2024 13:10:00 | CME | |||||||||||
| 174000 | 1.525s | 0.150 | 610.00 | 2,837 | 1.325 | 1.375 | 09/10/2024 13:10:00 | CME | |||||||||||
| 175000 | 1.900s | 0.200 | 760.00 | 1,632 | 1.575 | 1.700 | 09/10/2024 13:10:00 | CME | |||||||||||
| 176000 | 2.325s | 0.225 | 930.00 | 4,329 | 1.900 | 2.100 | 09/10/2024 13:10:00 | CME | |||||||||||
| 177000 | 2.825s | 0.275 | 1,130.00 | 1,145 | 2.400 | 2.550 | 09/10/2024 13:10:00 | CME | |||||||||||
| 178000 | 3.400s | 0.325 | 1,360.00 | 5,692 | 2.850 | 3.075 | 09/10/2024 13:10:00 | CME | |||||||||||
| 179000 | 4.025s | 0.375 | 1,610.00 | 2,110 | 3.550 | 3.650 | 09/10/2024 13:10:00 | CME | |||||||||||
| 180000 | 4.725s | 0.400 | 1,890.00 | 3,457 | 4.175 | 4.325 | 09/10/2024 13:10:00 | CME | |||||||||||
| 181000 | 5.475s | 0.425 | 2,190.00 | 1,637 | 5.050 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 182000 | 6.275s | 0.475 | 2,510.00 | 3,231 | 5.475 | 5.800 | 09/10/2024 13:10:00 | CME | |||||||||||
| 183000 | 7.125s | 0.525 | 2,850.00 | 1,930 | 6.500 | 6.600 | 09/10/2024 13:10:00 | CME | |||||||||||
| 184000 | 8.025s | 0.550 | 3,210.00 | 3,733 | 7.475 | 7.475 | 09/10/2024 13:10:00 | CME | |||||||||||
| 185000 | 8.925s | 0.550 | 3,570.00 | 1,314 | 8.375 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 186000 | 9.875s | 0.575 | 3,950.00 | 2,698 | 9.300 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 187000 | 10.825s | 0.575 | 4,330.00 | 710 | 10.250 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 188000 | 11.800s | 0.600 | 4,720.00 | 559 | 11.200 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 189000 | 12.775s | 0.600 | 5,110.00 | 70 | 12.175 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 190000 | 13.750s | 0.600 | 5,500.00 | 323 | 13.150 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 191000 | 14.725s | 0.600 | 5,890.00 | 36 | 14.125 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 192000 | 15.725s | 0.600 | 6,290.00 | 33 | 15.125 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 193000 | 16.700s | 0.575 | 6,680.00 | 13 | 16.125 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 194000 | 17.700s | 0.600 | 7,080.00 | 105 | 17.100 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 195000 | 18.700s | 0.600 | 7,480.00 | 0 | 18.100 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 196000 | 19.675s | 0.600 | 7,870.00 | 14 | 19.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 197000 | 20.675s | 0.600 | 8,270.00 | 4 | 20.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 198000 | 21.675s | 0.600 | 8,670.00 | 2 | 21.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 199000 | 22.675s | 0.600 | 9,070.00 | 1 | 22.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 200000 | 23.675s | 0.600 | 9,470.00 | 4 | 23.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 201000 | 24.675s | 0.600 | 9,870.00 | 0 | 24.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 202000 | 25.675s | 0.600 | 10,270.00 | 0 | 25.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 203000 | 26.675s | 0.600 | 10,670.00 | 0 | 26.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 204000 | 27.675s | 0.600 | 11,070.00 | 0 | 27.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 205000 | 28.675s | 0.600 | 11,470.00 | 0 | 28.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 206000 | 29.675s | 0.600 | 11,870.00 | 0 | 29.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 207000 | 30.675s | 0.600 | 12,270.00 | 0 | 30.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 208000 | 31.675s | 0.600 | 12,670.00 | 0 | 31.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 209000 | 32.675s | 0.600 | 13,070.00 | 0 | 32.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 210000 | 33.675s | 0.600 | 13,470.00 | 4 | 33.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 211000 | 34.675s | 0.600 | 13,870.00 | 0 | 34.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 212000 | 35.675s | 0.600 | 14,270.00 | 0 | 35.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 213000 | 36.675s | 0.600 | 14,670.00 | 0 | 36.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 214000 | 37.675s | 0.600 | 15,070.00 | 0 | 37.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 215000 | 38.675s | 0.600 | 15,470.00 | 0 | 38.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 216000 | 39.675s | 0.600 | 15,870.00 | 0 | 39.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 217000 | 40.675s | 0.600 | 16,270.00 | 0 | 40.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 218000 | 41.675s | 0.600 | 16,670.00 | 0 | 41.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 220000 | 43.675s | 0.600 | 17,470.00 | 0 | 43.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 228000 | 51.675s | 0.600 | 20,670.00 | 0 | 51.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 230000 | 53.675s | 0.600 | 21,470.00 | 0 | 53.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| 268000 | 91.675s | 0.600 | 36,670.00 | 0 | 91.075 | 09/10/2024 13:10:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
