|
|
|
Future: August 2024 (@LE4Q) |
Futures Price:
188.525s |
|
|
Change Layout
|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
35,430.00 |
-0.325 |
88.575s |
100000 |
0.013s |
|
5.20 |
50 |
0 |
33,030.00 |
-0.325 |
82.575s |
106000 |
0.013s |
|
5.20 |
75 |
0 |
32,230.00 |
-0.325 |
80.575s |
108000 |
0.013s |
|
5.20 |
1 |
0 |
31,430.00 |
-0.325 |
78.575s |
110000 |
0.013s |
|
5.20 |
5 |
0 |
29,830.00 |
-0.325 |
74.575s |
114000 |
0.013s |
|
5.20 |
97 |
0 |
29,030.00 |
-0.325 |
72.575s |
116000 |
0.013s |
|
5.20 |
4 |
0 |
28,230.00 |
-0.325 |
70.575s |
118000 |
0.013s |
|
5.20 |
75 |
0 |
27,430.00 |
-0.325 |
68.575s |
120000 |
0.013s |
|
5.20 |
160 |
0 |
26,630.00 |
-0.325 |
66.575s |
122000 |
0.013s |
|
5.20 |
80 |
0 |
25,830.00 |
-0.325 |
64.575s |
124000 |
0.013s |
|
5.20 |
68 |
0 |
25,030.00 |
-0.325 |
62.575s |
126000 |
0.013s |
|
5.20 |
698 |
0 |
24,630.00 |
-0.325 |
61.575s |
127000 |
0.013s |
|
5.20 |
5 |
0 |
24,230.00 |
-0.325 |
60.575s |
128000 |
0.013s |
|
5.20 |
3,752 |
0 |
23,830.00 |
-0.325 |
59.575s |
129000 |
0.013s |
|
5.20 |
10 |
0 |
23,430.00 |
-0.325 |
58.575s |
130000 |
0.013s |
|
5.20 |
110 |
0 |
23,030.00 |
-0.325 |
57.575s |
131000 |
0.013s |
|
5.20 |
90 |
0 |
22,630.00 |
-0.325 |
56.575s |
132000 |
0.013s |
|
5.20 |
2,049 |
0 |
22,230.00 |
-0.325 |
55.575s |
133000 |
0.013s |
|
5.20 |
83 |
0 |
21,830.00 |
-0.325 |
54.575s |
134000 |
0.013s |
|
5.20 |
216 |
0 |
21,430.00 |
-0.325 |
53.575s |
135000 |
0.013s |
|
5.20 |
106 |
0 |
21,030.00 |
-0.325 |
52.575s |
136000 |
0.013s |
|
5.20 |
85 |
0 |
20,630.00 |
-0.325 |
51.575s |
137000 |
0.013s |
|
5.20 |
95 |
0 |
20,230.00 |
-0.325 |
50.575s |
138000 |
0.013s |
|
5.20 |
98 |
0 |
19,830.00 |
-0.325 |
49.575s |
139000 |
0.013s |
|
5.20 |
21 |
0 |
19,430.00 |
-0.325 |
48.575s |
140000 |
0.013s |
|
5.20 |
231 |
0 |
19,030.00 |
-0.325 |
47.575s |
141000 |
0.013s |
|
5.20 |
106 |
0 |
18,630.00 |
-0.325 |
46.575s |
142000 |
0.013s |
|
5.20 |
102 |
0 |
18,230.00 |
-0.325 |
45.575s |
143000 |
0.013s |
|
5.20 |
23 |
0 |
17,830.00 |
-0.325 |
44.575s |
144000 |
0.013s |
|
5.20 |
65 |
0 |
17,430.00 |
-0.325 |
43.575s |
145000 |
0.013s |
|
5.20 |
113 |
0 |
17,030.00 |
-0.325 |
42.575s |
146000 |
0.013s |
|
5.20 |
421 |
1 |
16,630.00 |
-0.325 |
41.575s |
147000 |
0.013s |
|
5.20 |
38 |
0 |
16,230.00 |
-0.325 |
40.575s |
148000 |
0.013s |
|
5.20 |
418 |
0 |
15,830.00 |
-0.325 |
39.575s |
149000 |
0.013s |
|
5.20 |
176 |
1 |
15,430.00 |
-0.325 |
38.575s |
150000 |
0.013s |
|
5.20 |
608 |
0 |
15,030.00 |
-0.325 |
37.575s |
151000 |
0.013s |
|
5.20 |
118 |
5 |
14,630.00 |
-0.325 |
36.575s |
152000 |
0.013s |
|
5.20 |
255 |
0 |
14,230.00 |
-0.325 |
35.575s |
153000 |
0.013s |
|
5.20 |
153 |
6 |
13,830.00 |
-0.325 |
34.575s |
154000 |
0.013s |
|
5.20 |
848 |
6 |
13,430.00 |
-0.325 |
33.575s |
155000 |
0.013s |
|
5.20 |
2,514 |
6 |
13,030.00 |
-0.325 |
32.575s |
156000 |
0.013s |
|
5.20 |
937 |
3 |
12,630.00 |
-0.325 |
31.575s |
157000 |
0.013s |
|
5.20 |
490 |
3 |
12,230.00 |
-0.325 |
30.575s |
158000 |
0.013s |
|
5.20 |
692 |
7 |
11,830.00 |
-0.325 |
29.575s |
159000 |
0.013s |
|
5.20 |
515 |
3 |
11,430.00 |
-0.325 |
28.575s |
160000 |
0.013s |
|
5.20 |
2,982 |
5 |
11,030.00 |
-0.325 |
27.575s |
161000 |
0.013s |
|
5.20 |
412 |
8 |
10,630.00 |
-0.325 |
26.575s |
162000 |
0.013s |
|
5.20 |
2,376 |
10 |
10,230.00 |
-0.325 |
25.575s |
163000 |
0.013s |
|
5.20 |
1,420 |
11 |
9,830.00 |
-0.325 |
24.575s |
164000 |
0.013s |
|
5.20 |
3,268 |
7 |
9,430.00 |
-0.325 |
23.575s |
165000 |
0.013s |
|
5.20 |
1,500 |
18 |
9,030.00 |
-0.325 |
22.575s |
166000 |
0.013s |
|
5.20 |
2,701 |
9 |
8,630.00 |
-0.325 |
21.575s |
167000 |
0.013s |
-0.012 |
5.20 |
1,022 |
258 |
8,230.00 |
-0.325 |
20.575s |
168000 |
0.025s |
|
10.00 |
1,588 |
45 |
7,830.00 |
-0.350 |
19.575s |
169000 |
0.025s |
|
10.00 |
1,309 |
584 |
7,430.00 |
-0.350 |
18.575s |
170000 |
0.025s |
|
10.00 |
6,786 |
182 |
7,030.00 |
-0.350 |
17.575s |
171000 |
0.025s |
|
10.00 |
791 |
752 |
6,630.00 |
-0.350 |
16.575s |
172000 |
0.025s |
|
10.00 |
3,844 |
287 |
6,240.00 |
-0.325 |
15.600s |
173000 |
0.025s |
-0.025 |
10.00 |
1,838 |
906 |
5,840.00 |
-0.350 |
14.600s |
174000 |
0.025s |
-0.025 |
10.00 |
2,814 |
505 |
5,440.00 |
-0.350 |
13.600s |
175000 |
0.025s |
-0.025 |
10.00 |
2,451 |
870 |
5,040.00 |
-0.350 |
12.600s |
176000 |
0.050s |
|
20.00 |
2,079 |
349 |
4,640.00 |
-0.350 |
11.600s |
177000 |
0.050s |
|
20.00 |
1,888 |
2,281 |
4,250.00 |
-0.325 |
10.625s |
178000 |
0.050s |
|
20.00 |
3,706 |
322 |
3,850.00 |
-0.325 |
9.625s |
179000 |
0.050s |
|
20.00 |
2,029 |
2,352 |
3,450.00 |
-0.350 |
8.625s |
180000 |
0.075s |
|
30.00 |
3,643 |
1,513 |
3,060.00 |
-0.325 |
7.650s |
181000 |
0.075s |
-0.025 |
30.00 |
1,933 |
1,643 |
2,660.00 |
-0.375 |
6.650s |
182000 |
0.100s |
-0.025 |
40.00 |
4,979 |
2,122 |
2,270.00 |
-0.375 |
5.675s |
183000 |
0.125s |
-0.025 |
50.00 |
2,068 |
2,356 |
1,890.00 |
-0.350 |
4.725s |
184000 |
0.150s |
-0.050 |
60.00 |
2,360 |
3,515 |
1,520.00 |
-0.350 |
3.800s |
185000 |
0.225s |
-0.025 |
90.00 |
2,029 |
2,106 |
1,160.00 |
-0.350 |
2.900s |
186000 |
0.350s |
|
140.00 |
1,551 |
1,739 |
850.00 |
-0.300 |
2.125s |
187000 |
0.550s |
|
220.00 |
1,412 |
2,215 |
580.00 |
-0.300 |
1.450s |
188000 |
0.875s |
0.025 |
350.00 |
579 |
1,142 |
380.00 |
-0.250 |
0.950s |
189000 |
1.350s |
0.050 |
540.00 |
21 |
2,812 |
230.00 |
-0.200 |
0.575s |
190000 |
2.000s |
0.125 |
800.00 |
311 |
344 |
140.00 |
-0.150 |
0.350s |
191000 |
2.750s |
0.150 |
1,100.00 |
19 |
1,026 |
80.00 |
-0.100 |
0.200s |
192000 |
3.625s |
0.225 |
1,450.00 |
106 |
565 |
50.00 |
-0.050 |
0.125s |
193000 |
4.525s |
0.250 |
1,810.00 |
7 |
1,030 |
30.00 |
-0.025 |
0.075s |
194000 |
5.475s |
0.275 |
2,190.00 |
4 |
459 |
20.00 |
|
0.050s |
195000 |
6.450s |
0.300 |
2,580.00 |
0 |
613 |
10.00 |
|
0.025s |
196000 |
7.450s |
0.325 |
2,980.00 |
3 |
467 |
5.20 |
|
0.013s |
197000 |
8.425s |
0.325 |
3,370.00 |
8 |
293 |
5.20 |
|
0.013s |
198000 |
9.425s |
0.325 |
3,770.00 |
0 |
218 |
5.20 |
|
0.013s |
199000 |
10.425s |
0.325 |
4,170.00 |
0 |
875 |
5.20 |
|
0.013s |
200000 |
11.425s |
0.325 |
4,570.00 |
0 |
147 |
5.20 |
|
0.013s |
201000 |
12.425s |
0.325 |
4,970.00 |
0 |
624 |
5.20 |
|
0.013s |
202000 |
13.425s |
0.325 |
5,370.00 |
1 |
45 |
5.20 |
|
0.013s |
203000 |
14.425s |
0.325 |
5,770.00 |
0 |
83 |
5.20 |
|
0.013s |
204000 |
15.425s |
0.325 |
6,170.00 |
0 |
1,092 |
5.20 |
|
0.013s |
205000 |
16.425s |
0.325 |
6,570.00 |
0 |
219 |
5.20 |
|
0.013s |
206000 |
17.425s |
0.325 |
6,970.00 |
0 |
18 |
5.20 |
|
0.013s |
207000 |
18.425s |
0.325 |
7,370.00 |
0 |
18 |
5.20 |
|
0.013s |
208000 |
19.425s |
0.325 |
7,770.00 |
0 |
4 |
5.20 |
|
0.013s |
209000 |
20.425s |
0.325 |
8,170.00 |
0 |
339 |
5.20 |
|
0.013s |
210000 |
21.425s |
0.325 |
8,570.00 |
0 |
129 |
5.20 |
|
0.013s |
212000 |
23.425s |
0.325 |
9,370.00 |
0 |
19 |
5.20 |
|
0.013s |
215000 |
26.425s |
0.325 |
10,570.00 |
0 |
133 |
5.20 |
|
0.013s |
216000 |
27.425s |
0.325 |
10,970.00 |
0 |
31 |
5.20 |
|
0.013s |
217000 |
28.425s |
0.325 |
11,370.00 |
0 |
10 |
5.20 |
|
0.013s |
218000 |
29.425s |
0.325 |
11,770.00 |
0 |
41 |
5.20 |
|
0.013s |
220000 |
31.425s |
0.325 |
12,570.00 |
0 |
4 |
5.20 |
|
0.013s |
221000 |
32.425s |
0.325 |
12,970.00 |
0 |
14 |
5.20 |
|
0.013s |
222000 |
33.425s |
0.325 |
13,370.00 |
0 |
40 |
5.20 |
|
0.013s |
224000 |
35.425s |
0.325 |
14,170.00 |
0 |
37 |
5.20 |
|
0.013s |
234000 |
45.425s |
0.325 |
18,170.00 |
0 |
10 |
5.20 |
|
0.013s |
236000 |
47.425s |
0.325 |
18,970.00 |
0 |
34 |
5.20 |
|
0.013s |
238000 |
49.425s |
0.325 |
19,770.00 |
0 |
5 |
5.20 |
|
0.013s |
240000 |
51.425s |
0.325 |
20,570.00 |
0 |
50 |
5.20 |
|
0.013s |
242000 |
53.425s |
0.325 |
21,370.00 |
0 |
40 |
5.20 |
|
0.013s |
244000 |
55.425s |
0.325 |
22,170.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
100000 |
88.575s |
-0.325 |
35,430.00 |
0 |
|
88.900 |
07/26/2024 13:35:00 |
CME |
106000 |
82.575s |
-0.325 |
33,030.00 |
0 |
|
82.900 |
07/26/2024 13:35:00 |
CME |
108000 |
80.575s |
-0.325 |
32,230.00 |
0 |
|
80.900 |
07/26/2024 13:35:00 |
CME |
110000 |
78.575s |
-0.325 |
31,430.00 |
0 |
|
78.900 |
07/26/2024 13:35:00 |
CME |
114000 |
74.575s |
-0.325 |
29,830.00 |
0 |
|
74.900 |
07/26/2024 13:35:00 |
CME |
116000 |
72.575s |
-0.325 |
29,030.00 |
0 |
|
72.900 |
07/26/2024 13:35:00 |
CME |
118000 |
70.575s |
-0.325 |
28,230.00 |
0 |
|
70.900 |
07/26/2024 13:35:00 |
CME |
120000 |
68.575s |
-0.325 |
27,430.00 |
0 |
|
68.900 |
07/26/2024 13:35:00 |
CME |
122000 |
66.575s |
-0.325 |
26,630.00 |
0 |
|
66.900 |
07/26/2024 13:35:00 |
CME |
124000 |
64.575s |
-0.325 |
25,830.00 |
0 |
|
64.900 |
07/26/2024 13:35:00 |
CME |
126000 |
62.575s |
-0.325 |
25,030.00 |
0 |
|
62.900 |
07/26/2024 13:35:00 |
CME |
127000 |
61.575s |
-0.325 |
24,630.00 |
0 |
|
61.900 |
07/26/2024 13:35:00 |
CME |
128000 |
60.575s |
-0.325 |
24,230.00 |
0 |
|
60.900 |
07/26/2024 13:35:00 |
CME |
129000 |
59.575s |
-0.325 |
23,830.00 |
0 |
|
59.900 |
07/26/2024 13:35:00 |
CME |
130000 |
58.575s |
-0.325 |
23,430.00 |
0 |
|
58.900 |
07/26/2024 13:35:00 |
CME |
131000 |
57.575s |
-0.325 |
23,030.00 |
0 |
|
57.900 |
07/26/2024 13:35:00 |
CME |
132000 |
56.575s |
-0.325 |
22,630.00 |
0 |
|
56.900 |
07/26/2024 13:35:00 |
CME |
133000 |
55.575s |
-0.325 |
22,230.00 |
0 |
|
55.900 |
07/26/2024 13:35:00 |
CME |
134000 |
54.575s |
-0.325 |
21,830.00 |
0 |
|
54.900 |
07/26/2024 13:35:00 |
CME |
135000 |
53.575s |
-0.325 |
21,430.00 |
0 |
|
53.900 |
07/26/2024 13:35:00 |
CME |
136000 |
52.575s |
-0.325 |
21,030.00 |
0 |
|
52.900 |
07/26/2024 13:35:00 |
CME |
137000 |
51.575s |
-0.325 |
20,630.00 |
0 |
|
51.900 |
07/26/2024 13:35:00 |
CME |
138000 |
50.575s |
-0.325 |
20,230.00 |
0 |
|
50.900 |
07/26/2024 13:35:00 |
CME |
139000 |
49.575s |
-0.325 |
19,830.00 |
0 |
|
49.900 |
07/26/2024 13:35:00 |
CME |
140000 |
48.575s |
-0.325 |
19,430.00 |
0 |
|
48.900 |
07/26/2024 13:35:00 |
CME |
141000 |
47.575s |
-0.325 |
19,030.00 |
0 |
|
47.900 |
07/26/2024 13:35:00 |
CME |
142000 |
46.575s |
-0.325 |
18,630.00 |
0 |
|
46.900 |
07/26/2024 13:35:00 |
CME |
143000 |
45.575s |
-0.325 |
18,230.00 |
0 |
|
45.900 |
07/26/2024 13:35:00 |
CME |
144000 |
44.575s |
-0.325 |
17,830.00 |
0 |
|
44.900 |
07/26/2024 13:35:00 |
CME |
145000 |
43.575s |
-0.325 |
17,430.00 |
0 |
|
43.900 |
07/26/2024 13:35:00 |
CME |
146000 |
42.575s |
-0.325 |
17,030.00 |
0 |
|
42.900 |
07/26/2024 13:35:00 |
CME |
147000 |
41.575s |
-0.325 |
16,630.00 |
1 |
|
41.900 |
07/26/2024 13:35:00 |
CME |
148000 |
40.575s |
-0.325 |
16,230.00 |
0 |
|
40.900 |
07/26/2024 13:35:00 |
CME |
149000 |
39.575s |
-0.325 |
15,830.00 |
0 |
|
39.900 |
07/26/2024 13:35:00 |
CME |
150000 |
38.575s |
-0.325 |
15,430.00 |
1 |
|
38.900 |
07/26/2024 13:35:00 |
CME |
151000 |
37.575s |
-0.325 |
15,030.00 |
0 |
|
37.900 |
07/26/2024 13:35:00 |
CME |
152000 |
36.575s |
-0.325 |
14,630.00 |
5 |
|
36.900 |
07/26/2024 13:35:00 |
CME |
153000 |
35.575s |
-0.325 |
14,230.00 |
0 |
|
35.900 |
07/26/2024 13:35:00 |
CME |
154000 |
34.575s |
-0.325 |
13,830.00 |
6 |
|
34.900 |
07/26/2024 13:35:00 |
CME |
155000 |
33.575s |
-0.325 |
13,430.00 |
6 |
|
33.900 |
07/26/2024 13:35:00 |
CME |
156000 |
32.575s |
-0.325 |
13,030.00 |
6 |
|
32.900 |
07/26/2024 13:35:00 |
CME |
157000 |
31.575s |
-0.325 |
12,630.00 |
3 |
|
31.900 |
07/26/2024 13:35:00 |
CME |
158000 |
30.575s |
-0.325 |
12,230.00 |
3 |
|
30.900 |
07/26/2024 13:35:00 |
CME |
159000 |
29.575s |
-0.325 |
11,830.00 |
7 |
|
29.900 |
07/26/2024 13:35:00 |
CME |
160000 |
28.575s |
-0.325 |
11,430.00 |
3 |
|
28.900 |
07/26/2024 13:35:00 |
CME |
161000 |
27.575s |
-0.325 |
11,030.00 |
5 |
|
27.900 |
07/26/2024 13:35:00 |
CME |
162000 |
26.575s |
-0.325 |
10,630.00 |
8 |
|
26.900 |
07/26/2024 13:35:00 |
CME |
163000 |
25.575s |
-0.325 |
10,230.00 |
10 |
|
25.900 |
07/26/2024 13:35:00 |
CME |
164000 |
24.575s |
-0.325 |
9,830.00 |
11 |
|
24.900 |
07/26/2024 13:35:00 |
CME |
165000 |
23.575s |
-0.325 |
9,430.00 |
7 |
|
23.900 |
07/26/2024 13:35:00 |
CME |
166000 |
22.575s |
-0.325 |
9,030.00 |
18 |
|
22.900 |
07/26/2024 13:35:00 |
CME |
167000 |
21.575s |
-0.325 |
8,630.00 |
9 |
|
21.900 |
07/26/2024 13:35:00 |
CME |
168000 |
20.575s |
-0.325 |
8,230.00 |
258 |
|
20.900 |
07/26/2024 13:35:00 |
CME |
169000 |
19.575s |
-0.350 |
7,830.00 |
45 |
|
19.925 |
07/26/2024 13:35:00 |
CME |
170000 |
18.575s |
-0.350 |
7,430.00 |
584 |
19.000 |
18.925 |
07/26/2024 13:35:00 |
CME |
171000 |
17.575s |
-0.350 |
7,030.00 |
182 |
|
17.925 |
07/26/2024 13:35:00 |
CME |
172000 |
16.575s |
-0.350 |
6,630.00 |
752 |
16.850 |
16.925 |
07/26/2024 13:35:00 |
CME |
173000 |
15.600s |
-0.325 |
6,240.00 |
287 |
|
15.925 |
07/26/2024 13:35:00 |
CME |
174000 |
14.600s |
-0.350 |
5,840.00 |
906 |
|
14.950 |
07/26/2024 13:35:00 |
CME |
175000 |
13.600s |
-0.350 |
5,440.00 |
505 |
|
13.950 |
07/26/2024 13:35:00 |
CME |
176000 |
12.600s |
-0.350 |
5,040.00 |
870 |
12.850 |
12.950 |
07/26/2024 13:35:00 |
CME |
177000 |
11.600s |
-0.350 |
4,640.00 |
349 |
|
11.950 |
07/26/2024 13:35:00 |
CME |
178000 |
10.625s |
-0.325 |
4,250.00 |
2,281 |
10.800 |
10.950 |
07/26/2024 13:35:00 |
CME |
179000 |
9.625s |
-0.325 |
3,850.00 |
322 |
|
9.950 |
07/26/2024 13:35:00 |
CME |
180000 |
8.625s |
-0.350 |
3,450.00 |
2,352 |
8.825 |
8.975 |
07/26/2024 13:35:00 |
CME |
181000 |
7.650s |
-0.325 |
3,060.00 |
1,513 |
7.600 |
7.975 |
07/26/2024 13:35:00 |
CME |
182000 |
6.650s |
-0.375 |
2,660.00 |
1,643 |
6.600 |
7.025 |
07/26/2024 13:35:00 |
CME |
183000 |
5.675s |
-0.375 |
2,270.00 |
2,122 |
5.700 |
6.050 |
07/26/2024 13:35:00 |
CME |
184000 |
4.725s |
-0.350 |
1,890.00 |
2,356 |
4.950 |
5.075 |
07/26/2024 13:35:00 |
CME |
185000 |
3.800s |
-0.350 |
1,520.00 |
3,515 |
4.500 |
4.150 |
07/26/2024 13:35:00 |
CME |
186000 |
2.900s |
-0.350 |
1,160.00 |
2,106 |
3.400 |
3.250 |
07/26/2024 13:35:00 |
CME |
187000 |
2.125s |
-0.300 |
850.00 |
1,739 |
2.250 |
2.425 |
07/26/2024 13:35:00 |
CME |
188000 |
1.450s |
-0.300 |
580.00 |
2,215 |
1.650 |
1.750 |
07/26/2024 13:35:00 |
CME |
189000 |
0.950s |
-0.250 |
380.00 |
1,142 |
1.025 |
1.200 |
07/26/2024 13:35:00 |
CME |
190000 |
0.575s |
-0.200 |
230.00 |
2,812 |
0.725 |
0.775 |
07/26/2024 13:35:00 |
CME |
191000 |
0.350s |
-0.150 |
140.00 |
344 |
0.425 |
0.500 |
07/26/2024 13:35:00 |
CME |
192000 |
0.200s |
-0.100 |
80.00 |
1,026 |
0.225 |
0.300 |
07/26/2024 13:35:00 |
CME |
193000 |
0.125s |
-0.050 |
50.00 |
565 |
0.125 |
0.175 |
07/26/2024 13:35:00 |
CME |
194000 |
0.075s |
-0.025 |
30.00 |
1,030 |
0.100 |
0.100 |
07/26/2024 13:35:00 |
CME |
195000 |
0.050s |
|
20.00 |
459 |
0.050 |
0.050 |
07/26/2024 13:35:00 |
CME |
196000 |
0.025s |
|
10.00 |
613 |
|
0.025 |
07/26/2024 13:35:00 |
CME |
197000 |
0.013s |
|
5.20 |
467 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
198000 |
0.013s |
|
5.20 |
293 |
0.025 |
0.013 |
07/26/2024 13:35:00 |
CME |
199000 |
0.013s |
|
5.20 |
218 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
200000 |
0.013s |
|
5.20 |
875 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
201000 |
0.013s |
|
5.20 |
147 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
202000 |
0.013s |
|
5.20 |
624 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
203000 |
0.013s |
|
5.20 |
45 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
204000 |
0.013s |
|
5.20 |
83 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
205000 |
0.013s |
|
5.20 |
1,092 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
206000 |
0.013s |
|
5.20 |
219 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
207000 |
0.013s |
|
5.20 |
18 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
208000 |
0.013s |
|
5.20 |
18 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
209000 |
0.013s |
|
5.20 |
4 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
210000 |
0.013s |
|
5.20 |
339 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
212000 |
0.013s |
|
5.20 |
129 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
215000 |
0.013s |
|
5.20 |
19 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
216000 |
0.013s |
|
5.20 |
133 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
217000 |
0.013s |
|
5.20 |
31 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
218000 |
0.013s |
|
5.20 |
10 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
220000 |
0.013s |
|
5.20 |
41 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
221000 |
0.013s |
|
5.20 |
4 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
222000 |
0.013s |
|
5.20 |
14 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
224000 |
0.013s |
|
5.20 |
40 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
234000 |
0.013s |
|
5.20 |
37 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
236000 |
0.013s |
|
5.20 |
10 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
238000 |
0.013s |
|
5.20 |
34 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
240000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
242000 |
0.013s |
|
5.20 |
50 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
244000 |
0.013s |
|
5.20 |
40 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
100000 |
0.013s |
|
5.20 |
50 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
106000 |
0.013s |
|
5.20 |
75 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
108000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
110000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
114000 |
0.013s |
|
5.20 |
97 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
116000 |
0.013s |
|
5.20 |
4 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
118000 |
0.013s |
|
5.20 |
75 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
120000 |
0.013s |
|
5.20 |
160 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
122000 |
0.013s |
|
5.20 |
80 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
124000 |
0.013s |
|
5.20 |
68 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
126000 |
0.013s |
|
5.20 |
698 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
127000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
128000 |
0.013s |
|
5.20 |
3,752 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
129000 |
0.013s |
|
5.20 |
10 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
130000 |
0.013s |
|
5.20 |
110 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
131000 |
0.013s |
|
5.20 |
90 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
132000 |
0.013s |
|
5.20 |
2,049 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
133000 |
0.013s |
|
5.20 |
83 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
134000 |
0.013s |
|
5.20 |
216 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
135000 |
0.013s |
|
5.20 |
106 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
136000 |
0.013s |
|
5.20 |
85 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
137000 |
0.013s |
|
5.20 |
95 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
138000 |
0.013s |
|
5.20 |
98 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
139000 |
0.013s |
|
5.20 |
21 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
140000 |
0.013s |
|
5.20 |
231 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
141000 |
0.013s |
|
5.20 |
106 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
142000 |
0.013s |
|
5.20 |
102 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
143000 |
0.013s |
|
5.20 |
23 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
144000 |
0.013s |
|
5.20 |
65 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
145000 |
0.013s |
|
5.20 |
113 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
146000 |
0.013s |
|
5.20 |
421 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
147000 |
0.013s |
|
5.20 |
38 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
148000 |
0.013s |
|
5.20 |
418 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
149000 |
0.013s |
|
5.20 |
176 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
150000 |
0.013s |
|
5.20 |
608 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
151000 |
0.013s |
|
5.20 |
118 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
152000 |
0.013s |
|
5.20 |
255 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
153000 |
0.013s |
|
5.20 |
153 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
154000 |
0.013s |
|
5.20 |
848 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
155000 |
0.013s |
|
5.20 |
2,514 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
156000 |
0.013s |
|
5.20 |
937 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
157000 |
0.013s |
|
5.20 |
490 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
158000 |
0.013s |
|
5.20 |
692 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
159000 |
0.013s |
|
5.20 |
515 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
160000 |
0.013s |
|
5.20 |
2,982 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
161000 |
0.013s |
|
5.20 |
412 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
162000 |
0.013s |
|
5.20 |
2,376 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
163000 |
0.013s |
|
5.20 |
1,420 |
0.025 |
0.013 |
07/26/2024 13:35:00 |
CME |
164000 |
0.013s |
|
5.20 |
3,268 |
0.025 |
0.013 |
07/26/2024 13:35:00 |
CME |
165000 |
0.013s |
|
5.20 |
1,500 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
166000 |
0.013s |
|
5.20 |
2,701 |
|
0.013 |
07/26/2024 13:35:00 |
CME |
167000 |
0.013s |
-0.012 |
5.20 |
1,022 |
|
0.025 |
07/26/2024 13:35:00 |
CME |
168000 |
0.025s |
|
10.00 |
1,588 |
0.025 |
0.025 |
07/26/2024 13:35:00 |
CME |
169000 |
0.025s |
|
10.00 |
1,309 |
|
0.025 |
07/26/2024 13:35:00 |
CME |
170000 |
0.025s |
|
10.00 |
6,786 |
0.025 |
0.025 |
07/26/2024 13:35:00 |
CME |
171000 |
0.025s |
|
10.00 |
791 |
0.025 |
0.025 |
07/26/2024 13:35:00 |
CME |
172000 |
0.025s |
|
10.00 |
3,844 |
|
0.025 |
07/26/2024 13:35:00 |
CME |
173000 |
0.025s |
-0.025 |
10.00 |
1,838 |
|
0.050 |
07/26/2024 13:35:00 |
CME |
174000 |
0.025s |
-0.025 |
10.00 |
2,814 |
0.050 |
0.050 |
07/26/2024 13:35:00 |
CME |
175000 |
0.025s |
-0.025 |
10.00 |
2,451 |
0.050 |
0.050 |
07/26/2024 13:35:00 |
CME |
176000 |
0.050s |
|
20.00 |
2,079 |
|
0.050 |
07/26/2024 13:35:00 |
CME |
177000 |
0.050s |
|
20.00 |
1,888 |
|
0.050 |
07/26/2024 13:35:00 |
CME |
178000 |
0.050s |
|
20.00 |
3,706 |
0.050 |
0.050 |
07/26/2024 13:35:00 |
CME |
179000 |
0.050s |
|
20.00 |
2,029 |
0.050 |
0.050 |
07/26/2024 13:35:00 |
CME |
180000 |
0.075s |
|
30.00 |
3,643 |
0.075 |
0.075 |
07/26/2024 13:35:00 |
CME |
181000 |
0.075s |
-0.025 |
30.00 |
1,933 |
|
0.100 |
07/26/2024 13:35:00 |
CME |
182000 |
0.100s |
-0.025 |
40.00 |
4,979 |
0.100 |
0.125 |
07/26/2024 13:35:00 |
CME |
183000 |
0.125s |
-0.025 |
50.00 |
2,068 |
0.125 |
0.150 |
07/26/2024 13:35:00 |
CME |
184000 |
0.150s |
-0.050 |
60.00 |
2,360 |
0.150 |
0.200 |
07/26/2024 13:35:00 |
CME |
185000 |
0.225s |
-0.025 |
90.00 |
2,029 |
0.250 |
0.250 |
07/26/2024 13:35:00 |
CME |
186000 |
0.350s |
|
140.00 |
1,551 |
0.325 |
0.350 |
07/26/2024 13:35:00 |
CME |
187000 |
0.550s |
|
220.00 |
1,412 |
0.450 |
0.550 |
07/26/2024 13:35:00 |
CME |
188000 |
0.875s |
0.025 |
350.00 |
579 |
0.850 |
0.850 |
07/26/2024 13:35:00 |
CME |
189000 |
1.350s |
0.050 |
540.00 |
21 |
1.175 |
1.300 |
07/26/2024 13:35:00 |
CME |
190000 |
2.000s |
0.125 |
800.00 |
311 |
1.800 |
1.875 |
07/26/2024 13:35:00 |
CME |
191000 |
2.750s |
0.150 |
1,100.00 |
19 |
|
2.600 |
07/26/2024 13:35:00 |
CME |
192000 |
3.625s |
0.225 |
1,450.00 |
106 |
|
3.400 |
07/26/2024 13:35:00 |
CME |
193000 |
4.525s |
0.250 |
1,810.00 |
7 |
|
4.275 |
07/26/2024 13:35:00 |
CME |
194000 |
5.475s |
0.275 |
2,190.00 |
4 |
|
5.200 |
07/26/2024 13:35:00 |
CME |
195000 |
6.450s |
0.300 |
2,580.00 |
0 |
|
6.150 |
07/26/2024 13:35:00 |
CME |
196000 |
7.450s |
0.325 |
2,980.00 |
3 |
|
7.125 |
07/26/2024 13:35:00 |
CME |
197000 |
8.425s |
0.325 |
3,370.00 |
8 |
|
8.100 |
07/26/2024 13:35:00 |
CME |
198000 |
9.425s |
0.325 |
3,770.00 |
0 |
|
9.100 |
07/26/2024 13:35:00 |
CME |
199000 |
10.425s |
0.325 |
4,170.00 |
0 |
|
10.100 |
07/26/2024 13:35:00 |
CME |
200000 |
11.425s |
0.325 |
4,570.00 |
0 |
|
11.100 |
07/26/2024 13:35:00 |
CME |
201000 |
12.425s |
0.325 |
4,970.00 |
0 |
|
12.100 |
07/26/2024 13:35:00 |
CME |
202000 |
13.425s |
0.325 |
5,370.00 |
1 |
|
13.100 |
07/26/2024 13:35:00 |
CME |
203000 |
14.425s |
0.325 |
5,770.00 |
0 |
|
14.100 |
07/26/2024 13:35:00 |
CME |
204000 |
15.425s |
0.325 |
6,170.00 |
0 |
|
15.100 |
07/26/2024 13:35:00 |
CME |
205000 |
16.425s |
0.325 |
6,570.00 |
0 |
|
16.100 |
07/26/2024 13:35:00 |
CME |
206000 |
17.425s |
0.325 |
6,970.00 |
0 |
|
17.100 |
07/26/2024 13:35:00 |
CME |
207000 |
18.425s |
0.325 |
7,370.00 |
0 |
|
18.100 |
07/26/2024 13:35:00 |
CME |
208000 |
19.425s |
0.325 |
7,770.00 |
0 |
|
19.100 |
07/26/2024 13:35:00 |
CME |
209000 |
20.425s |
0.325 |
8,170.00 |
0 |
|
20.100 |
07/26/2024 13:35:00 |
CME |
210000 |
21.425s |
0.325 |
8,570.00 |
0 |
|
21.100 |
07/26/2024 13:35:00 |
CME |
212000 |
23.425s |
0.325 |
9,370.00 |
0 |
|
23.100 |
07/26/2024 13:35:00 |
CME |
215000 |
26.425s |
0.325 |
10,570.00 |
0 |
|
26.100 |
07/26/2024 13:35:00 |
CME |
216000 |
27.425s |
0.325 |
10,970.00 |
0 |
|
27.100 |
07/26/2024 13:35:00 |
CME |
217000 |
28.425s |
0.325 |
11,370.00 |
0 |
|
28.100 |
07/26/2024 13:35:00 |
CME |
218000 |
29.425s |
0.325 |
11,770.00 |
0 |
|
29.100 |
07/26/2024 13:35:00 |
CME |
220000 |
31.425s |
0.325 |
12,570.00 |
0 |
|
31.100 |
07/26/2024 13:35:00 |
CME |
221000 |
32.425s |
0.325 |
12,970.00 |
0 |
|
32.100 |
07/26/2024 13:35:00 |
CME |
222000 |
33.425s |
0.325 |
13,370.00 |
0 |
|
33.100 |
07/26/2024 13:35:00 |
CME |
224000 |
35.425s |
0.325 |
14,170.00 |
0 |
|
35.100 |
07/26/2024 13:35:00 |
CME |
234000 |
45.425s |
0.325 |
18,170.00 |
0 |
|
45.100 |
07/26/2024 13:35:00 |
CME |
236000 |
47.425s |
0.325 |
18,970.00 |
0 |
|
47.100 |
07/26/2024 13:35:00 |
CME |
238000 |
49.425s |
0.325 |
19,770.00 |
0 |
|
49.100 |
07/26/2024 13:35:00 |
CME |
240000 |
51.425s |
0.325 |
20,570.00 |
0 |
|
51.100 |
07/26/2024 13:35:00 |
CME |
242000 |
53.425s |
0.325 |
21,370.00 |
0 |
|
53.100 |
07/26/2024 13:35:00 |
CME |
244000 |
55.425s |
0.325 |
22,170.00 |
0 |
|
55.100 |
07/26/2024 13:35:00 |
CME |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|