|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
69,440.00 |
0.500 |
173.600s |
10000 |
0.013s |
|
5.20 |
1 |
0 |
33,440.00 |
0.500 |
83.600s |
100000 |
0.013s |
|
5.20 |
12 |
0 |
31,840.00 |
0.500 |
79.600s |
104000 |
0.013s |
|
5.20 |
23 |
0 |
31,040.00 |
0.500 |
77.600s |
106000 |
0.013s |
|
5.20 |
15 |
0 |
28,640.00 |
0.500 |
71.600s |
112000 |
0.013s |
|
5.20 |
45 |
0 |
25,440.00 |
0.500 |
63.600s |
120000 |
0.013s |
|
5.20 |
52 |
0 |
24,640.00 |
0.500 |
61.600s |
122000 |
0.013s |
|
5.20 |
15 |
0 |
23,840.00 |
0.500 |
59.600s |
124000 |
0.013s |
|
5.20 |
26 |
1 |
23,440.00 |
0.500 |
58.600s |
125000 |
0.013s |
|
5.20 |
0 |
0 |
23,040.00 |
0.500 |
57.600s |
126000 |
0.013s |
|
5.20 |
20 |
0 |
22,240.00 |
0.500 |
55.600s |
128000 |
0.013s |
|
5.20 |
20 |
0 |
21,840.00 |
0.500 |
54.600s |
129000 |
0.013s |
|
5.20 |
5 |
0 |
21,440.00 |
0.500 |
53.600s |
130000 |
0.013s |
|
5.20 |
34 |
0 |
20,240.00 |
0.500 |
50.600s |
133000 |
0.013s |
|
5.20 |
3 |
0 |
19,440.00 |
0.500 |
48.600s |
135000 |
0.013s |
|
5.20 |
22 |
0 |
19,040.00 |
0.500 |
47.600s |
136000 |
0.013s |
|
5.20 |
5 |
0 |
18,640.00 |
0.500 |
46.600s |
137000 |
0.013s |
|
5.20 |
150 |
0 |
18,240.00 |
0.500 |
45.600s |
138000 |
0.013s |
|
5.20 |
175 |
0 |
17,840.00 |
0.500 |
44.600s |
139000 |
0.013s |
|
5.20 |
14 |
0 |
17,440.00 |
0.500 |
43.600s |
140000 |
0.013s |
|
5.20 |
39 |
0 |
17,040.00 |
0.500 |
42.600s |
141000 |
0.013s |
|
5.20 |
4 |
0 |
16,640.00 |
0.500 |
41.600s |
142000 |
0.013s |
|
5.20 |
101 |
0 |
16,240.00 |
0.500 |
40.600s |
143000 |
0.013s |
|
5.20 |
29 |
0 |
15,840.00 |
0.500 |
39.600s |
144000 |
0.013s |
|
5.20 |
93 |
0 |
15,440.00 |
0.500 |
38.600s |
145000 |
0.013s |
|
5.20 |
610 |
0 |
15,040.00 |
0.500 |
37.600s |
146000 |
0.013s |
|
5.20 |
224 |
0 |
14,640.00 |
0.500 |
36.600s |
147000 |
0.013s |
|
5.20 |
99 |
0 |
14,240.00 |
0.500 |
35.600s |
148000 |
0.013s |
|
5.20 |
239 |
0 |
13,840.00 |
0.500 |
34.600s |
149000 |
0.013s |
|
5.20 |
216 |
15 |
13,440.00 |
0.500 |
33.600s |
150000 |
0.013s |
|
5.20 |
689 |
0 |
13,040.00 |
0.500 |
32.600s |
151000 |
0.013s |
|
5.20 |
114 |
5 |
12,640.00 |
0.500 |
31.600s |
152000 |
0.013s |
|
5.20 |
331 |
0 |
12,240.00 |
0.500 |
30.600s |
153000 |
0.013s |
|
5.20 |
371 |
0 |
11,840.00 |
0.500 |
29.600s |
154000 |
0.013s |
|
5.20 |
921 |
0 |
11,440.00 |
0.500 |
28.600s |
155000 |
0.013s |
|
5.20 |
461 |
5 |
11,040.00 |
0.500 |
27.600s |
156000 |
0.013s |
-0.012 |
5.20 |
716 |
3 |
10,640.00 |
0.500 |
26.600s |
157000 |
0.013s |
-0.012 |
5.20 |
580 |
0 |
10,240.00 |
0.500 |
25.600s |
158000 |
0.025s |
|
10.00 |
1,619 |
25 |
9,840.00 |
0.475 |
24.600s |
159000 |
0.025s |
-0.025 |
10.00 |
498 |
13 |
9,440.00 |
0.475 |
23.600s |
160000 |
0.025s |
-0.025 |
10.00 |
1,608 |
3 |
9,040.00 |
0.475 |
22.600s |
161000 |
0.025s |
-0.025 |
10.00 |
515 |
5 |
8,640.00 |
0.475 |
21.600s |
162000 |
0.025s |
-0.025 |
10.00 |
1,188 |
7 |
8,240.00 |
0.475 |
20.600s |
163000 |
0.025s |
-0.025 |
10.00 |
229 |
3 |
7,850.00 |
0.500 |
19.625s |
164000 |
0.025s |
-0.025 |
10.00 |
1,565 |
46 |
7,450.00 |
0.500 |
18.625s |
165000 |
0.025s |
-0.025 |
10.00 |
3,130 |
393 |
7,050.00 |
0.475 |
17.625s |
166000 |
0.025s |
-0.025 |
10.00 |
948 |
71 |
6,650.00 |
0.475 |
16.625s |
167000 |
0.050s |
|
20.00 |
1,651 |
168 |
6,250.00 |
0.475 |
15.625s |
168000 |
0.050s |
-0.025 |
20.00 |
1,736 |
60 |
5,850.00 |
0.450 |
14.625s |
169000 |
0.050s |
-0.025 |
20.00 |
556 |
231 |
5,460.00 |
0.475 |
13.650s |
170000 |
0.050s |
-0.050 |
20.00 |
4,476 |
331 |
5,060.00 |
0.450 |
12.650s |
171000 |
0.050s |
-0.050 |
20.00 |
2,047 |
346 |
4,660.00 |
0.450 |
11.650s |
172000 |
0.075s |
-0.050 |
30.00 |
1,601 |
483 |
4,270.00 |
0.450 |
10.675s |
173000 |
0.075s |
-0.050 |
30.00 |
1,240 |
686 |
3,870.00 |
0.425 |
9.675s |
174000 |
0.075s |
-0.075 |
30.00 |
3,905 |
1,021 |
3,480.00 |
0.425 |
8.700s |
175000 |
0.100s |
-0.075 |
40.00 |
1,702 |
733 |
3,090.00 |
0.425 |
7.725s |
176000 |
0.125s |
-0.100 |
50.00 |
2,066 |
313 |
2,700.00 |
0.375 |
6.750s |
177000 |
0.150s |
-0.125 |
60.00 |
959 |
2,087 |
2,320.00 |
0.350 |
5.800s |
178000 |
0.200s |
-0.175 |
80.00 |
5,498 |
423 |
1,950.00 |
0.275 |
4.875s |
179000 |
0.300s |
-0.200 |
120.00 |
1,107 |
2,409 |
1,600.00 |
0.225 |
4.000s |
180000 |
0.400s |
-0.300 |
160.00 |
3,624 |
668 |
1,270.00 |
0.150 |
3.175s |
181000 |
0.575s |
-0.350 |
230.00 |
1,298 |
1,752 |
970.00 |
0.075 |
2.425s |
182000 |
0.825s |
-0.425 |
330.00 |
3,651 |
1,272 |
710.00 |
|
1.775s |
183000 |
1.175s |
-0.500 |
470.00 |
2,051 |
1,137 |
500.00 |
-0.050 |
1.250s |
184000 |
1.650s |
-0.550 |
660.00 |
2,406 |
1,323 |
340.00 |
-0.075 |
0.850s |
185000 |
2.250s |
-0.575 |
900.00 |
2,615 |
1,948 |
220.00 |
-0.100 |
0.550s |
186000 |
2.950s |
-0.600 |
1,180.00 |
3,948 |
1,773 |
140.00 |
-0.125 |
0.350s |
187000 |
3.750s |
-0.600 |
1,500.00 |
1,188 |
2,414 |
90.00 |
-0.100 |
0.225s |
188000 |
4.625s |
-0.600 |
1,850.00 |
2,540 |
1,623 |
60.00 |
-0.075 |
0.150s |
189000 |
5.550s |
-0.575 |
2,220.00 |
526 |
4,203 |
40.00 |
-0.075 |
0.100s |
190000 |
6.500s |
-0.550 |
2,600.00 |
1,705 |
1,336 |
30.00 |
-0.050 |
0.075s |
191000 |
7.475s |
-0.550 |
2,990.00 |
194 |
1,253 |
20.00 |
-0.050 |
0.050s |
192000 |
8.450s |
-0.550 |
3,380.00 |
738 |
714 |
20.00 |
-0.025 |
0.050s |
193000 |
9.450s |
-0.525 |
3,780.00 |
383 |
2,198 |
20.00 |
-0.025 |
0.050s |
194000 |
10.425s |
-0.525 |
4,170.00 |
701 |
577 |
10.00 |
-0.025 |
0.025s |
195000 |
11.425s |
-0.525 |
4,570.00 |
140 |
625 |
10.00 |
-0.025 |
0.025s |
196000 |
12.425s |
-0.525 |
4,970.00 |
631 |
559 |
10.00 |
|
0.025s |
197000 |
13.425s |
-0.500 |
5,370.00 |
4 |
1,375 |
10.00 |
|
0.025s |
198000 |
14.425s |
-0.500 |
5,770.00 |
172 |
265 |
10.00 |
|
0.025s |
199000 |
15.400s |
-0.525 |
6,160.00 |
22 |
1,405 |
5.20 |
-0.012 |
0.013s |
200000 |
16.400s |
-0.500 |
6,560.00 |
187 |
226 |
5.20 |
|
0.013s |
201000 |
17.400s |
-0.500 |
6,960.00 |
9 |
1,105 |
5.20 |
|
0.013s |
202000 |
18.400s |
-0.500 |
7,360.00 |
113 |
213 |
5.20 |
|
0.013s |
203000 |
19.400s |
-0.500 |
7,760.00 |
26 |
1,140 |
5.20 |
|
0.013s |
204000 |
20.400s |
-0.500 |
8,160.00 |
145 |
427 |
5.20 |
|
0.013s |
205000 |
21.400s |
-0.500 |
8,560.00 |
3 |
850 |
5.20 |
|
0.013s |
206000 |
22.400s |
-0.500 |
8,960.00 |
0 |
32 |
5.20 |
|
0.013s |
207000 |
23.400s |
-0.500 |
9,360.00 |
3 |
422 |
5.20 |
|
0.013s |
208000 |
24.400s |
-0.500 |
9,760.00 |
0 |
214 |
5.20 |
|
0.013s |
209000 |
25.400s |
-0.500 |
10,160.00 |
4 |
1,318 |
5.20 |
|
0.013s |
210000 |
26.400s |
-0.500 |
10,560.00 |
11 |
5 |
5.20 |
|
0.013s |
211000 |
27.400s |
-0.500 |
10,960.00 |
0 |
173 |
5.20 |
|
0.013s |
212000 |
28.400s |
-0.500 |
11,360.00 |
0 |
16 |
5.20 |
|
0.013s |
213000 |
29.400s |
-0.500 |
11,760.00 |
0 |
239 |
5.20 |
|
0.013s |
214000 |
30.400s |
-0.500 |
12,160.00 |
4 |
36 |
5.20 |
|
0.013s |
215000 |
31.400s |
-0.500 |
12,560.00 |
20 |
42 |
5.20 |
|
0.013s |
216000 |
32.400s |
-0.500 |
12,960.00 |
0 |
23 |
5.20 |
|
0.013s |
218000 |
34.400s |
-0.500 |
13,760.00 |
0 |
12 |
5.20 |
|
0.013s |
219000 |
35.400s |
-0.500 |
14,160.00 |
0 |
50 |
5.20 |
|
0.013s |
220000 |
36.400s |
-0.500 |
14,560.00 |
0 |
1 |
5.20 |
|
0.013s |
221000 |
37.400s |
-0.500 |
14,960.00 |
0 |
15 |
5.20 |
|
0.013s |
222000 |
38.400s |
-0.500 |
15,360.00 |
0 |
2 |
5.20 |
|
0.013s |
223000 |
39.400s |
-0.500 |
15,760.00 |
0 |
1 |
5.20 |
|
0.013s |
224000 |
40.400s |
-0.500 |
16,160.00 |
0 |
16 |
5.20 |
|
0.013s |
225000 |
41.400s |
-0.500 |
16,560.00 |
0 |
48 |
5.20 |
|
0.013s |
226000 |
42.400s |
-0.500 |
16,960.00 |
0 |
9 |
5.20 |
|
0.013s |
228000 |
44.400s |
-0.500 |
17,760.00 |
0 |
31 |
5.20 |
|
0.013s |
229000 |
45.400s |
-0.500 |
18,160.00 |
0 |
27 |
5.20 |
|
0.013s |
230000 |
46.400s |
-0.500 |
18,560.00 |
0 |
15 |
5.20 |
|
0.013s |
231000 |
47.400s |
-0.500 |
18,960.00 |
0 |
226 |
5.20 |
|
0.013s |
234000 |
50.400s |
-0.500 |
20,160.00 |
0 |
15 |
5.20 |
|
0.013s |
238000 |
54.400s |
-0.500 |
21,760.00 |
0 |
2 |
5.20 |
|
0.013s |
240000 |
56.400s |
-0.500 |
22,560.00 |
0 |
7 |
5.20 |
|
0.013s |
241000 |
57.400s |
-0.500 |
22,960.00 |
0 |
75 |
5.20 |
|
0.013s |
244000 |
60.400s |
-0.500 |
24,160.00 |
0 |
1 |
5.20 |
|
0.013s |
246000 |
62.400s |
-0.500 |
24,960.00 |
0 |
75 |
5.20 |
|
0.013s |
248000 |
64.400s |
-0.500 |
25,760.00 |
0 |
1 |
5.20 |
|
0.013s |
250000 |
66.400s |
-0.500 |
26,560.00 |
0 |
224 |
5.20 |
|
0.013s |
260000 |
76.400s |
-0.500 |
30,560.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
10000 |
173.600s |
0.500 |
69,440.00 |
0 |
|
173.100 |
03/27/2024 13:09:00 |
CME |
100000 |
83.600s |
0.500 |
33,440.00 |
0 |
|
83.100 |
03/27/2024 13:09:00 |
CME |
104000 |
79.600s |
0.500 |
31,840.00 |
0 |
|
79.100 |
03/27/2024 13:09:00 |
CME |
106000 |
77.600s |
0.500 |
31,040.00 |
0 |
|
77.100 |
03/27/2024 13:09:00 |
CME |
112000 |
71.600s |
0.500 |
28,640.00 |
0 |
|
71.100 |
03/27/2024 13:09:00 |
CME |
120000 |
63.600s |
0.500 |
25,440.00 |
0 |
|
63.100 |
03/27/2024 13:09:00 |
CME |
122000 |
61.600s |
0.500 |
24,640.00 |
0 |
|
61.100 |
03/27/2024 13:09:00 |
CME |
124000 |
59.600s |
0.500 |
23,840.00 |
0 |
|
59.100 |
03/27/2024 13:09:00 |
CME |
125000 |
58.600s |
0.500 |
23,440.00 |
1 |
|
58.100 |
03/27/2024 13:09:00 |
CME |
126000 |
57.600s |
0.500 |
23,040.00 |
0 |
|
57.100 |
03/27/2024 13:09:00 |
CME |
128000 |
55.600s |
0.500 |
22,240.00 |
0 |
|
55.100 |
03/27/2024 13:09:00 |
CME |
129000 |
54.600s |
0.500 |
21,840.00 |
0 |
|
54.100 |
03/27/2024 13:09:00 |
CME |
130000 |
53.600s |
0.500 |
21,440.00 |
0 |
|
53.100 |
03/27/2024 13:09:00 |
CME |
133000 |
50.600s |
0.500 |
20,240.00 |
0 |
|
50.100 |
03/27/2024 13:09:00 |
CME |
135000 |
48.600s |
0.500 |
19,440.00 |
0 |
|
48.100 |
03/27/2024 13:09:00 |
CME |
136000 |
47.600s |
0.500 |
19,040.00 |
0 |
|
47.100 |
03/27/2024 13:09:00 |
CME |
137000 |
46.600s |
0.500 |
18,640.00 |
0 |
|
46.100 |
03/27/2024 13:09:00 |
CME |
138000 |
45.600s |
0.500 |
18,240.00 |
0 |
|
45.100 |
03/27/2024 13:09:00 |
CME |
139000 |
44.600s |
0.500 |
17,840.00 |
0 |
|
44.100 |
03/27/2024 13:09:00 |
CME |
140000 |
43.600s |
0.500 |
17,440.00 |
0 |
|
43.100 |
03/27/2024 13:09:00 |
CME |
141000 |
42.600s |
0.500 |
17,040.00 |
0 |
|
42.100 |
03/27/2024 13:09:00 |
CME |
142000 |
41.600s |
0.500 |
16,640.00 |
0 |
|
41.100 |
03/27/2024 13:09:00 |
CME |
143000 |
40.600s |
0.500 |
16,240.00 |
0 |
|
40.100 |
03/27/2024 13:09:00 |
CME |
144000 |
39.600s |
0.500 |
15,840.00 |
0 |
|
39.100 |
03/27/2024 13:09:00 |
CME |
145000 |
38.600s |
0.500 |
15,440.00 |
0 |
|
38.100 |
03/27/2024 13:09:00 |
CME |
146000 |
37.600s |
0.500 |
15,040.00 |
0 |
|
37.100 |
03/27/2024 13:09:00 |
CME |
147000 |
36.600s |
0.500 |
14,640.00 |
0 |
|
36.100 |
03/27/2024 13:09:00 |
CME |
148000 |
35.600s |
0.500 |
14,240.00 |
0 |
|
35.100 |
03/27/2024 13:09:00 |
CME |
149000 |
34.600s |
0.500 |
13,840.00 |
0 |
|
34.100 |
03/27/2024 13:09:00 |
CME |
150000 |
33.600s |
0.500 |
13,440.00 |
15 |
|
33.100 |
03/27/2024 13:09:00 |
CME |
151000 |
32.600s |
0.500 |
13,040.00 |
0 |
|
32.100 |
03/27/2024 13:09:00 |
CME |
152000 |
31.600s |
0.500 |
12,640.00 |
5 |
|
31.100 |
03/27/2024 13:09:00 |
CME |
153000 |
30.600s |
0.500 |
12,240.00 |
0 |
|
30.100 |
03/27/2024 13:09:00 |
CME |
154000 |
29.600s |
0.500 |
11,840.00 |
0 |
|
29.100 |
03/27/2024 13:09:00 |
CME |
155000 |
28.600s |
0.500 |
11,440.00 |
0 |
|
28.100 |
03/27/2024 13:09:00 |
CME |
156000 |
27.600s |
0.500 |
11,040.00 |
5 |
|
27.100 |
03/27/2024 13:09:00 |
CME |
157000 |
26.600s |
0.500 |
10,640.00 |
3 |
|
26.100 |
03/27/2024 13:09:00 |
CME |
158000 |
25.600s |
0.500 |
10,240.00 |
0 |
|
25.100 |
03/27/2024 13:09:00 |
CME |
159000 |
24.600s |
0.475 |
9,840.00 |
25 |
|
24.125 |
03/27/2024 13:09:00 |
CME |
160000 |
23.600s |
0.475 |
9,440.00 |
13 |
|
23.125 |
03/27/2024 13:09:00 |
CME |
161000 |
22.600s |
0.475 |
9,040.00 |
3 |
|
22.125 |
03/27/2024 13:09:00 |
CME |
162000 |
21.600s |
0.475 |
8,640.00 |
5 |
|
21.125 |
03/27/2024 13:09:00 |
CME |
163000 |
20.600s |
0.475 |
8,240.00 |
7 |
|
20.125 |
03/27/2024 13:09:00 |
CME |
164000 |
19.625s |
0.500 |
7,850.00 |
3 |
|
19.125 |
03/27/2024 13:09:00 |
CME |
165000 |
18.625s |
0.500 |
7,450.00 |
46 |
|
18.125 |
03/27/2024 13:09:00 |
CME |
166000 |
17.625s |
0.475 |
7,050.00 |
393 |
|
17.150 |
03/27/2024 13:09:00 |
CME |
167000 |
16.625s |
0.475 |
6,650.00 |
71 |
|
16.150 |
03/27/2024 13:09:00 |
CME |
168000 |
15.625s |
0.475 |
6,250.00 |
168 |
|
15.150 |
03/27/2024 13:09:00 |
CME |
169000 |
14.625s |
0.450 |
5,850.00 |
60 |
|
14.175 |
03/27/2024 13:09:00 |
CME |
170000 |
13.650s |
0.475 |
5,460.00 |
231 |
|
13.175 |
03/27/2024 13:09:00 |
CME |
171000 |
12.650s |
0.450 |
5,060.00 |
331 |
|
12.200 |
03/27/2024 13:09:00 |
CME |
172000 |
11.650s |
0.450 |
4,660.00 |
346 |
|
11.200 |
03/27/2024 13:09:00 |
CME |
173000 |
10.675s |
0.450 |
4,270.00 |
483 |
|
10.225 |
03/27/2024 13:09:00 |
CME |
174000 |
9.675s |
0.425 |
3,870.00 |
686 |
|
9.250 |
03/27/2024 13:09:00 |
CME |
175000 |
8.700s |
0.425 |
3,480.00 |
1,021 |
|
8.275 |
03/27/2024 13:09:00 |
CME |
176000 |
7.725s |
0.425 |
3,090.00 |
733 |
|
7.300 |
03/27/2024 13:09:00 |
CME |
177000 |
6.750s |
0.375 |
2,700.00 |
313 |
|
6.375 |
03/27/2024 13:09:00 |
CME |
178000 |
5.800s |
0.350 |
2,320.00 |
2,087 |
5.300 |
5.450 |
03/27/2024 13:09:00 |
CME |
179000 |
4.875s |
0.275 |
1,950.00 |
423 |
|
4.600 |
03/27/2024 13:09:00 |
CME |
180000 |
4.000s |
0.225 |
1,600.00 |
2,409 |
3.875 |
3.775 |
03/27/2024 13:09:00 |
CME |
181000 |
3.175s |
0.150 |
1,270.00 |
668 |
|
3.025 |
03/27/2024 13:09:00 |
CME |
182000 |
2.425s |
0.075 |
970.00 |
1,752 |
2.000 |
2.350 |
03/27/2024 13:09:00 |
CME |
183000 |
1.775s |
|
710.00 |
1,272 |
1.425 |
1.775 |
03/27/2024 13:09:00 |
CME |
184000 |
1.250s |
-0.050 |
500.00 |
1,137 |
1.425 |
1.300 |
03/27/2024 13:09:00 |
CME |
185000 |
0.850s |
-0.075 |
340.00 |
1,323 |
1.050 |
0.925 |
03/27/2024 13:09:00 |
CME |
186000 |
0.550s |
-0.100 |
220.00 |
1,948 |
0.750 |
0.650 |
03/27/2024 13:09:00 |
CME |
187000 |
0.350s |
-0.125 |
140.00 |
1,773 |
0.425 |
0.475 |
03/27/2024 13:09:00 |
CME |
188000 |
0.225s |
-0.100 |
90.00 |
2,414 |
0.350 |
0.325 |
03/27/2024 13:09:00 |
CME |
189000 |
0.150s |
-0.075 |
60.00 |
1,623 |
0.225 |
0.225 |
03/27/2024 13:09:00 |
CME |
190000 |
0.100s |
-0.075 |
40.00 |
4,203 |
0.225 |
0.175 |
03/27/2024 13:09:00 |
CME |
191000 |
0.075s |
-0.050 |
30.00 |
1,336 |
0.075 |
0.125 |
03/27/2024 13:09:00 |
CME |
192000 |
0.050s |
-0.050 |
20.00 |
1,253 |
0.075 |
0.100 |
03/27/2024 13:09:00 |
CME |
193000 |
0.050s |
-0.025 |
20.00 |
714 |
0.050 |
0.075 |
03/27/2024 13:09:00 |
CME |
194000 |
0.050s |
-0.025 |
20.00 |
2,198 |
|
0.075 |
03/27/2024 13:09:00 |
CME |
195000 |
0.025s |
-0.025 |
10.00 |
577 |
|
0.050 |
03/27/2024 13:09:00 |
CME |
196000 |
0.025s |
-0.025 |
10.00 |
625 |
|
0.050 |
03/27/2024 13:09:00 |
CME |
197000 |
0.025s |
|
10.00 |
559 |
|
0.025 |
03/27/2024 13:09:00 |
CME |
198000 |
0.025s |
|
10.00 |
1,375 |
0.013 |
0.025 |
03/27/2024 13:09:00 |
CME |
199000 |
0.025s |
|
10.00 |
265 |
|
0.025 |
03/27/2024 13:09:00 |
CME |
200000 |
0.013s |
-0.012 |
5.20 |
1,405 |
|
0.025 |
03/27/2024 13:09:00 |
CME |
201000 |
0.013s |
|
5.20 |
226 |
0.025 |
0.013 |
03/27/2024 13:09:00 |
CME |
202000 |
0.013s |
|
5.20 |
1,105 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
203000 |
0.013s |
|
5.20 |
213 |
0.025 |
0.013 |
03/27/2024 13:09:00 |
CME |
204000 |
0.013s |
|
5.20 |
1,140 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
205000 |
0.013s |
|
5.20 |
427 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
206000 |
0.013s |
|
5.20 |
850 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
207000 |
0.013s |
|
5.20 |
32 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
208000 |
0.013s |
|
5.20 |
422 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
209000 |
0.013s |
|
5.20 |
214 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
210000 |
0.013s |
|
5.20 |
1,318 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
211000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
212000 |
0.013s |
|
5.20 |
173 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
213000 |
0.013s |
|
5.20 |
16 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
214000 |
0.013s |
|
5.20 |
239 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
215000 |
0.013s |
|
5.20 |
36 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
216000 |
0.013s |
|
5.20 |
42 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
218000 |
0.013s |
|
5.20 |
23 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
219000 |
0.013s |
|
5.20 |
12 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
220000 |
0.013s |
|
5.20 |
50 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
221000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
222000 |
0.013s |
|
5.20 |
15 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
223000 |
0.013s |
|
5.20 |
2 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
224000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
225000 |
0.013s |
|
5.20 |
16 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
226000 |
0.013s |
|
5.20 |
48 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
228000 |
0.013s |
|
5.20 |
9 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
229000 |
0.013s |
|
5.20 |
31 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
230000 |
0.013s |
|
5.20 |
27 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
231000 |
0.013s |
|
5.20 |
15 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
234000 |
0.013s |
|
5.20 |
226 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
238000 |
0.013s |
|
5.20 |
15 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
240000 |
0.013s |
|
5.20 |
2 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
241000 |
0.013s |
|
5.20 |
7 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
244000 |
0.013s |
|
5.20 |
75 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
246000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
248000 |
0.013s |
|
5.20 |
75 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
250000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
260000 |
0.013s |
|
5.20 |
224 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
10000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
100000 |
0.013s |
|
5.20 |
12 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
104000 |
0.013s |
|
5.20 |
23 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
106000 |
0.013s |
|
5.20 |
15 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
112000 |
0.013s |
|
5.20 |
45 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
120000 |
0.013s |
|
5.20 |
52 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
122000 |
0.013s |
|
5.20 |
15 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
124000 |
0.013s |
|
5.20 |
26 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
125000 |
0.013s |
|
5.20 |
0 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
126000 |
0.013s |
|
5.20 |
20 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
128000 |
0.013s |
|
5.20 |
20 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
129000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
130000 |
0.013s |
|
5.20 |
34 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
133000 |
0.013s |
|
5.20 |
3 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
135000 |
0.013s |
|
5.20 |
22 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
136000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
137000 |
0.013s |
|
5.20 |
150 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
138000 |
0.013s |
|
5.20 |
175 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
139000 |
0.013s |
|
5.20 |
14 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
140000 |
0.013s |
|
5.20 |
39 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
141000 |
0.013s |
|
5.20 |
4 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
142000 |
0.013s |
|
5.20 |
101 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
143000 |
0.013s |
|
5.20 |
29 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
144000 |
0.013s |
|
5.20 |
93 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
145000 |
0.013s |
|
5.20 |
610 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
146000 |
0.013s |
|
5.20 |
224 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
147000 |
0.013s |
|
5.20 |
99 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
148000 |
0.013s |
|
5.20 |
239 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
149000 |
0.013s |
|
5.20 |
216 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
150000 |
0.013s |
|
5.20 |
689 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
151000 |
0.013s |
|
5.20 |
114 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
152000 |
0.013s |
|
5.20 |
331 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
153000 |
0.013s |
|
5.20 |
371 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
154000 |
0.013s |
|
5.20 |
921 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
155000 |
0.013s |
|
5.20 |
461 |
|
0.013 |
03/27/2024 13:09:00 |
CME |
156000 |
0.013s |
-0.012 |
5.20 |
716 |
|
0.025 |
03/27/2024 13:09:00 |
CME |
157000 |
0.013s |
-0.012 |
5.20 |
580 |
|
0.025 |
03/27/2024 13:09:00 |
CME |
158000 |
0.025s |
|
10.00 |
1,619 |
|
0.025 |
03/27/2024 13:09:00 |
CME |
159000 |
0.025s |
-0.025 |
10.00 |
498 |
|
0.050 |
03/27/2024 13:09:00 |
CME |
160000 |
0.025s |
-0.025 |
10.00 |
1,608 |
|
0.050 |
03/27/2024 13:09:00 |
CME |
161000 |
0.025s |
-0.025 |
10.00 |
515 |
|
0.050 |
03/27/2024 13:09:00 |
CME |
162000 |
0.025s |
-0.025 |
10.00 |
1,188 |
|
0.050 |
03/27/2024 13:09:00 |
CME |
163000 |
0.025s |
-0.025 |
10.00 |
229 |
|
0.050 |
03/27/2024 13:09:00 |
CME |
164000 |
0.025s |
-0.025 |
10.00 |
1,565 |
|
0.050 |
03/27/2024 13:09:00 |
CME |
165000 |
0.025s |
-0.025 |
10.00 |
3,130 |
0.050 |
0.050 |
03/27/2024 13:09:00 |
CME |
166000 |
0.025s |
-0.025 |
10.00 |
948 |
0.050 |
0.050 |
03/27/2024 13:09:00 |
CME |
167000 |
0.050s |
|
20.00 |
1,651 |
|
0.050 |
03/27/2024 13:09:00 |
CME |
168000 |
0.050s |
-0.025 |
20.00 |
1,736 |
|
0.075 |
03/27/2024 13:09:00 |
CME |
169000 |
0.050s |
-0.025 |
20.00 |
556 |
0.075 |
0.075 |
03/27/2024 13:09:00 |
CME |
170000 |
0.050s |
-0.050 |
20.00 |
4,476 |
0.075 |
0.100 |
03/27/2024 13:09:00 |
CME |
171000 |
0.050s |
-0.050 |
20.00 |
2,047 |
0.050 |
0.100 |
03/27/2024 13:09:00 |
CME |
172000 |
0.075s |
-0.050 |
30.00 |
1,601 |
0.125 |
0.125 |
03/27/2024 13:09:00 |
CME |
173000 |
0.075s |
-0.050 |
30.00 |
1,240 |
0.075 |
0.125 |
03/27/2024 13:09:00 |
CME |
174000 |
0.075s |
-0.075 |
30.00 |
3,905 |
0.200 |
0.150 |
03/27/2024 13:09:00 |
CME |
175000 |
0.100s |
-0.075 |
40.00 |
1,702 |
0.125 |
0.175 |
03/27/2024 13:09:00 |
CME |
176000 |
0.125s |
-0.100 |
50.00 |
2,066 |
0.275 |
0.225 |
03/27/2024 13:09:00 |
CME |
177000 |
0.150s |
-0.125 |
60.00 |
959 |
0.250 |
0.275 |
03/27/2024 13:09:00 |
CME |
178000 |
0.200s |
-0.175 |
80.00 |
5,498 |
0.325 |
0.375 |
03/27/2024 13:09:00 |
CME |
179000 |
0.300s |
-0.200 |
120.00 |
1,107 |
0.350 |
0.500 |
03/27/2024 13:09:00 |
CME |
180000 |
0.400s |
-0.300 |
160.00 |
3,624 |
0.550 |
0.700 |
03/27/2024 13:09:00 |
CME |
181000 |
0.575s |
-0.350 |
230.00 |
1,298 |
0.650 |
0.925 |
03/27/2024 13:09:00 |
CME |
182000 |
0.825s |
-0.425 |
330.00 |
3,651 |
1.175 |
1.250 |
03/27/2024 13:09:00 |
CME |
183000 |
1.175s |
-0.500 |
470.00 |
2,051 |
1.575 |
1.675 |
03/27/2024 13:09:00 |
CME |
184000 |
1.650s |
-0.550 |
660.00 |
2,406 |
2.000 |
2.200 |
03/27/2024 13:09:00 |
CME |
185000 |
2.250s |
-0.575 |
900.00 |
2,615 |
2.550 |
2.825 |
03/27/2024 13:09:00 |
CME |
186000 |
2.950s |
-0.600 |
1,180.00 |
3,948 |
3.550 |
3.550 |
03/27/2024 13:09:00 |
CME |
187000 |
3.750s |
-0.600 |
1,500.00 |
1,188 |
4.325 |
4.350 |
03/27/2024 13:09:00 |
CME |
188000 |
4.625s |
-0.600 |
1,850.00 |
2,540 |
5.500 |
5.225 |
03/27/2024 13:09:00 |
CME |
189000 |
5.550s |
-0.575 |
2,220.00 |
526 |
|
6.125 |
03/27/2024 13:09:00 |
CME |
190000 |
6.500s |
-0.550 |
2,600.00 |
1,705 |
6.700 |
7.050 |
03/27/2024 13:09:00 |
CME |
191000 |
7.475s |
-0.550 |
2,990.00 |
194 |
|
8.025 |
03/27/2024 13:09:00 |
CME |
192000 |
8.450s |
-0.550 |
3,380.00 |
738 |
9.600 |
9.000 |
03/27/2024 13:09:00 |
CME |
193000 |
9.450s |
-0.525 |
3,780.00 |
383 |
|
9.975 |
03/27/2024 13:09:00 |
CME |
194000 |
10.425s |
-0.525 |
4,170.00 |
701 |
11.250 |
10.950 |
03/27/2024 13:09:00 |
CME |
195000 |
11.425s |
-0.525 |
4,570.00 |
140 |
|
11.950 |
03/27/2024 13:09:00 |
CME |
196000 |
12.425s |
-0.525 |
4,970.00 |
631 |
12.300 |
12.950 |
03/27/2024 13:09:00 |
CME |
197000 |
13.425s |
-0.500 |
5,370.00 |
4 |
|
13.925 |
03/27/2024 13:09:00 |
CME |
198000 |
14.425s |
-0.500 |
5,770.00 |
172 |
15.225 |
14.925 |
03/27/2024 13:09:00 |
CME |
199000 |
15.400s |
-0.525 |
6,160.00 |
22 |
|
15.925 |
03/27/2024 13:09:00 |
CME |
200000 |
16.400s |
-0.500 |
6,560.00 |
187 |
|
16.900 |
03/27/2024 13:09:00 |
CME |
201000 |
17.400s |
-0.500 |
6,960.00 |
9 |
|
17.900 |
03/27/2024 13:09:00 |
CME |
202000 |
18.400s |
-0.500 |
7,360.00 |
113 |
|
18.900 |
03/27/2024 13:09:00 |
CME |
203000 |
19.400s |
-0.500 |
7,760.00 |
26 |
|
19.900 |
03/27/2024 13:09:00 |
CME |
204000 |
20.400s |
-0.500 |
8,160.00 |
145 |
|
20.900 |
03/27/2024 13:09:00 |
CME |
205000 |
21.400s |
-0.500 |
8,560.00 |
3 |
|
21.900 |
03/27/2024 13:09:00 |
CME |
206000 |
22.400s |
-0.500 |
8,960.00 |
0 |
|
22.900 |
03/27/2024 13:09:00 |
CME |
207000 |
23.400s |
-0.500 |
9,360.00 |
3 |
|
23.900 |
03/27/2024 13:09:00 |
CME |
208000 |
24.400s |
-0.500 |
9,760.00 |
0 |
|
24.900 |
03/27/2024 13:09:00 |
CME |
209000 |
25.400s |
-0.500 |
10,160.00 |
4 |
|
25.900 |
03/27/2024 13:09:00 |
CME |
210000 |
26.400s |
-0.500 |
10,560.00 |
11 |
|
26.900 |
03/27/2024 13:09:00 |
CME |
211000 |
27.400s |
-0.500 |
10,960.00 |
0 |
|
27.900 |
03/27/2024 13:09:00 |
CME |
212000 |
28.400s |
-0.500 |
11,360.00 |
0 |
|
28.900 |
03/27/2024 13:09:00 |
CME |
213000 |
29.400s |
-0.500 |
11,760.00 |
0 |
|
29.900 |
03/27/2024 13:09:00 |
CME |
214000 |
30.400s |
-0.500 |
12,160.00 |
4 |
|
30.900 |
03/27/2024 13:09:00 |
CME |
215000 |
31.400s |
-0.500 |
12,560.00 |
20 |
|
31.900 |
03/27/2024 13:09:00 |
CME |
216000 |
32.400s |
-0.500 |
12,960.00 |
0 |
|
32.900 |
03/27/2024 13:09:00 |
CME |
218000 |
34.400s |
-0.500 |
13,760.00 |
0 |
|
34.900 |
03/27/2024 13:09:00 |
CME |
219000 |
35.400s |
-0.500 |
14,160.00 |
0 |
|
35.900 |
03/27/2024 13:09:00 |
CME |
220000 |
36.400s |
-0.500 |
14,560.00 |
0 |
|
36.900 |
03/27/2024 13:09:00 |
CME |
221000 |
37.400s |
-0.500 |
14,960.00 |
0 |
|
37.900 |
03/27/2024 13:09:00 |
CME |
222000 |
38.400s |
-0.500 |
15,360.00 |
0 |
|
38.900 |
03/27/2024 13:09:00 |
CME |
223000 |
39.400s |
-0.500 |
15,760.00 |
0 |
|
39.900 |
03/27/2024 13:09:00 |
CME |
224000 |
40.400s |
-0.500 |
16,160.00 |
0 |
|
40.900 |
03/27/2024 13:09:00 |
CME |
225000 |
41.400s |
-0.500 |
16,560.00 |
0 |
|
41.900 |
03/27/2024 13:09:00 |
CME |
226000 |
42.400s |
-0.500 |
16,960.00 |
0 |
|
42.900 |
03/27/2024 13:09:00 |
CME |
228000 |
44.400s |
-0.500 |
17,760.00 |
0 |
|
44.900 |
03/27/2024 13:09:00 |
CME |
229000 |
45.400s |
-0.500 |
18,160.00 |
0 |
|
45.900 |
03/27/2024 13:09:00 |
CME |
230000 |
46.400s |
-0.500 |
18,560.00 |
0 |
|
46.900 |
03/27/2024 13:09:00 |
CME |
231000 |
47.400s |
-0.500 |
18,960.00 |
0 |
|
47.900 |
03/27/2024 13:09:00 |
CME |
234000 |
50.400s |
-0.500 |
20,160.00 |
0 |
|
50.900 |
03/27/2024 13:09:00 |
CME |
238000 |
54.400s |
-0.500 |
21,760.00 |
0 |
|
54.900 |
03/27/2024 13:09:00 |
CME |
240000 |
56.400s |
-0.500 |
22,560.00 |
0 |
|
56.900 |
03/27/2024 13:09:00 |
CME |
241000 |
57.400s |
-0.500 |
22,960.00 |
0 |
|
57.900 |
03/27/2024 13:09:00 |
CME |
244000 |
60.400s |
-0.500 |
24,160.00 |
0 |
|
60.900 |
03/27/2024 13:09:00 |
CME |
246000 |
62.400s |
-0.500 |
24,960.00 |
0 |
|
62.900 |
03/27/2024 13:09:00 |
CME |
248000 |
64.400s |
-0.500 |
25,760.00 |
0 |
|
64.900 |
03/27/2024 13:09:00 |
CME |
250000 |
66.400s |
-0.500 |
26,560.00 |
0 |
|
66.900 |
03/27/2024 13:09:00 |
CME |
260000 |
76.400s |
-0.500 |
30,560.00 |
0 |
|
76.900 |
03/27/2024 13:09:00 |
CME |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|