|
|
|
Future: August 2022 (@GF2Q) |
Futures Price:
179.350s |
|
|
Change Layout
|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
43,812.50 |
-0.325 |
87.625s |
92000 |
0.013s |
|
6.50 |
2 |
0 |
42,812.50 |
-0.325 |
85.625s |
94000 |
0.013s |
|
6.50 |
2 |
0 |
32,812.50 |
-0.325 |
65.625s |
114000 |
0.013s |
|
6.50 |
10 |
0 |
24,812.50 |
-0.325 |
49.625s |
130000 |
0.013s |
|
6.50 |
9 |
0 |
23,812.50 |
-0.325 |
47.625s |
132000 |
0.013s |
|
6.50 |
3 |
0 |
22,812.50 |
-0.325 |
45.625s |
134000 |
0.013s |
|
6.50 |
11 |
0 |
22,312.50 |
-0.325 |
44.625s |
135000 |
0.013s |
|
6.50 |
1 |
0 |
21,812.50 |
-0.325 |
43.625s |
136000 |
0.013s |
|
6.50 |
3 |
0 |
20,812.50 |
-0.325 |
41.625s |
138000 |
0.013s |
|
6.50 |
5 |
1 |
19,812.50 |
-0.325 |
39.625s |
140000 |
0.013s |
|
6.50 |
48 |
1 |
19,312.50 |
-0.325 |
38.625s |
141000 |
0.013s |
|
6.50 |
0 |
0 |
18,812.50 |
-0.325 |
37.625s |
142000 |
0.013s |
|
6.50 |
49 |
0 |
18,312.50 |
-0.325 |
36.625s |
143000 |
0.013s |
|
6.50 |
7 |
0 |
17,812.50 |
-0.325 |
35.625s |
144000 |
0.013s |
|
6.50 |
36 |
1 |
17,312.50 |
-0.325 |
34.625s |
145000 |
0.013s |
|
6.50 |
18 |
0 |
16,812.50 |
-0.325 |
33.625s |
146000 |
0.013s |
|
6.50 |
147 |
0 |
16,312.50 |
-0.325 |
32.625s |
147000 |
0.013s |
|
6.50 |
5 |
0 |
15,812.50 |
-0.325 |
31.625s |
148000 |
0.013s |
|
6.50 |
72 |
0 |
15,312.50 |
-0.325 |
30.625s |
149000 |
0.013s |
|
6.50 |
59 |
1 |
14,812.50 |
-0.325 |
29.625s |
150000 |
0.013s |
|
6.50 |
207 |
0 |
14,312.50 |
-0.325 |
28.625s |
151000 |
0.013s |
|
6.50 |
42 |
0 |
13,812.50 |
-0.325 |
27.625s |
152000 |
0.013s |
|
6.50 |
96 |
0 |
13,312.50 |
-0.325 |
26.625s |
153000 |
0.013s |
|
6.50 |
82 |
0 |
12,812.50 |
-0.325 |
25.625s |
154000 |
0.013s |
|
6.50 |
138 |
1 |
12,312.50 |
-0.325 |
24.625s |
155000 |
0.013s |
|
6.50 |
89 |
1 |
11,812.50 |
-0.325 |
23.625s |
156000 |
0.013s |
|
6.50 |
283 |
60 |
11,312.50 |
-0.325 |
22.625s |
157000 |
0.013s |
|
6.50 |
35 |
2 |
10,812.50 |
-0.325 |
21.625s |
158000 |
0.013s |
|
6.50 |
310 |
0 |
10,312.50 |
-0.325 |
20.625s |
159000 |
0.013s |
|
6.50 |
176 |
0 |
10,062.50 |
-0.325 |
20.125s |
159500 |
0.013s |
|
6.50 |
10 |
7 |
9,812.50 |
-0.325 |
19.625s |
160000 |
0.013s |
|
6.50 |
621 |
0 |
9,562.50 |
-0.325 |
19.125s |
160500 |
0.013s |
|
6.50 |
11 |
2 |
9,312.50 |
-0.325 |
18.625s |
161000 |
0.013s |
|
6.50 |
167 |
57 |
8,812.50 |
-0.325 |
17.625s |
162000 |
0.013s |
|
6.50 |
437 |
0 |
8,562.50 |
-0.325 |
17.125s |
162500 |
0.013s |
|
6.50 |
36 |
10 |
8,312.50 |
-0.325 |
16.625s |
163000 |
0.013s |
|
6.50 |
92 |
1 |
8,062.50 |
-0.325 |
16.125s |
163500 |
0.013s |
|
6.50 |
1 |
45 |
7,812.50 |
-0.325 |
15.625s |
164000 |
0.013s |
|
6.50 |
394 |
0 |
7,562.50 |
-0.325 |
15.125s |
164500 |
0.013s |
|
6.50 |
23 |
474 |
7,312.50 |
-0.325 |
14.625s |
165000 |
0.013s |
|
6.50 |
219 |
63 |
6,812.50 |
-0.325 |
13.625s |
166000 |
0.013s |
-0.012 |
6.50 |
395 |
0 |
6,562.50 |
-0.325 |
13.125s |
166500 |
0.013s |
-0.012 |
6.50 |
1 |
48 |
6,312.50 |
-0.325 |
12.625s |
167000 |
0.013s |
-0.012 |
6.50 |
172 |
0 |
6,062.50 |
-0.350 |
12.125s |
167500 |
0.013s |
-0.012 |
6.50 |
1 |
70 |
5,812.50 |
-0.350 |
11.625s |
168000 |
0.013s |
-0.012 |
6.50 |
310 |
1 |
5,562.50 |
-0.350 |
11.125s |
168500 |
0.013s |
-0.012 |
6.50 |
0 |
43 |
5,312.50 |
-0.350 |
10.625s |
169000 |
0.013s |
-0.012 |
6.50 |
117 |
6 |
5,062.50 |
-0.350 |
10.125s |
169500 |
0.013s |
-0.012 |
6.50 |
18 |
215 |
4,812.50 |
-0.350 |
9.625s |
170000 |
0.025s |
-0.025 |
12.50 |
724 |
0 |
4,575.00 |
-0.350 |
9.150s |
170500 |
0.025s |
-0.025 |
12.50 |
22 |
129 |
4,325.00 |
-0.350 |
8.650s |
171000 |
0.025s |
-0.025 |
12.50 |
122 |
1 |
4,075.00 |
-0.350 |
8.150s |
171500 |
0.025s |
-0.025 |
12.50 |
51 |
164 |
3,825.00 |
-0.350 |
7.650s |
172000 |
0.050s |
-0.025 |
25.00 |
340 |
25 |
3,587.50 |
-0.350 |
7.175s |
172500 |
0.050s |
-0.025 |
25.00 |
216 |
63 |
3,337.50 |
-0.350 |
6.675s |
173000 |
0.075s |
-0.025 |
37.50 |
97 |
10 |
3,100.00 |
-0.350 |
6.200s |
173500 |
0.075s |
-0.025 |
37.50 |
18 |
249 |
2,862.50 |
-0.350 |
5.725s |
174000 |
0.100s |
-0.025 |
50.00 |
358 |
2 |
2,625.00 |
-0.350 |
5.250s |
174500 |
0.125s |
-0.025 |
62.50 |
11 |
170 |
2,400.00 |
-0.325 |
4.800s |
175000 |
0.175s |
|
87.50 |
152 |
0 |
2,175.00 |
-0.300 |
4.350s |
175500 |
0.225s |
0.025 |
112.50 |
28 |
284 |
1,950.00 |
-0.300 |
3.900s |
176000 |
0.275s |
0.025 |
137.50 |
546 |
1 |
1,737.50 |
-0.275 |
3.475s |
176500 |
0.350s |
0.050 |
175.00 |
0 |
103 |
1,537.50 |
-0.250 |
3.075s |
177000 |
0.450s |
0.075 |
225.00 |
118 |
3 |
1,337.50 |
-0.225 |
2.675s |
177500 |
0.550s |
0.075 |
275.00 |
0 |
899 |
1,150.00 |
-0.225 |
2.300s |
178000 |
0.675s |
0.100 |
337.50 |
643 |
63 |
975.00 |
-0.200 |
1.950s |
178500 |
0.825s |
0.125 |
412.50 |
85 |
56 |
825.00 |
-0.175 |
1.650s |
179000 |
1.025s |
0.150 |
512.50 |
91 |
48 |
687.50 |
-0.150 |
1.375s |
179500 |
1.250s |
0.175 |
625.00 |
43 |
1,287 |
562.50 |
-0.125 |
1.125s |
180000 |
1.500s |
0.200 |
750.00 |
455 |
28 |
450.00 |
-0.125 |
0.900s |
180500 |
1.775s |
0.200 |
887.50 |
0 |
109 |
362.50 |
-0.100 |
0.725s |
181000 |
2.100s |
0.225 |
1,050.00 |
17 |
4 |
287.50 |
-0.100 |
0.575s |
181500 |
2.450s |
0.225 |
1,225.00 |
0 |
378 |
225.00 |
-0.100 |
0.450s |
182000 |
2.825s |
0.225 |
1,412.50 |
231 |
26 |
187.50 |
-0.050 |
0.375s |
182500 |
3.250s |
0.275 |
1,625.00 |
5 |
119 |
150.00 |
-0.050 |
0.300s |
183000 |
3.675s |
0.275 |
1,837.50 |
0 |
2 |
112.50 |
-0.050 |
0.225s |
183500 |
4.100s |
0.275 |
2,050.00 |
0 |
342 |
87.50 |
-0.050 |
0.175s |
184000 |
4.550s |
0.275 |
2,275.00 |
257 |
22 |
75.00 |
-0.025 |
0.150s |
184500 |
5.025s |
0.300 |
2,512.50 |
0 |
174 |
62.50 |
-0.025 |
0.125s |
185000 |
5.500s |
0.325 |
2,750.00 |
1 |
533 |
37.50 |
|
0.075s |
186000 |
6.450s |
0.325 |
3,225.00 |
86 |
71 |
25.00 |
|
0.050s |
187000 |
7.425s |
0.325 |
3,712.50 |
0 |
285 |
12.50 |
|
0.025s |
188000 |
8.400s |
0.325 |
4,200.00 |
3 |
31 |
12.50 |
|
0.025s |
189000 |
9.400s |
0.325 |
4,700.00 |
0 |
1,575 |
12.50 |
|
0.025s |
190000 |
10.375s |
0.325 |
5,187.50 |
23 |
2 |
6.50 |
|
0.013s |
191000 |
11.375s |
0.325 |
5,687.50 |
0 |
150 |
6.50 |
|
0.013s |
192000 |
12.375s |
0.325 |
6,187.50 |
1 |
5 |
6.50 |
|
0.013s |
193000 |
13.375s |
0.325 |
6,687.50 |
0 |
98 |
6.50 |
|
0.013s |
194000 |
14.375s |
0.325 |
7,187.50 |
0 |
23 |
6.50 |
|
0.013s |
195000 |
15.375s |
0.325 |
7,687.50 |
0 |
87 |
6.50 |
|
0.013s |
196000 |
16.375s |
0.325 |
8,187.50 |
0 |
218 |
6.50 |
|
0.013s |
198000 |
18.375s |
0.325 |
9,187.50 |
0 |
6 |
6.50 |
|
0.013s |
199000 |
19.375s |
0.325 |
9,687.50 |
0 |
1,352 |
6.50 |
|
0.013s |
200000 |
20.375s |
0.325 |
10,187.50 |
0 |
115 |
6.50 |
|
0.013s |
202000 |
22.375s |
0.325 |
11,187.50 |
0 |
9 |
6.50 |
|
0.013s |
203000 |
23.375s |
0.325 |
11,687.50 |
0 |
43 |
6.50 |
|
0.013s |
204000 |
24.375s |
0.325 |
12,187.50 |
0 |
35 |
6.50 |
|
0.013s |
206000 |
26.375s |
0.325 |
13,187.50 |
0 |
81 |
6.50 |
|
0.013s |
208000 |
28.375s |
0.325 |
14,187.50 |
0 |
45 |
6.50 |
|
0.013s |
210000 |
30.375s |
0.325 |
15,187.50 |
0 |
2 |
6.50 |
|
0.013s |
212000 |
32.375s |
0.325 |
16,187.50 |
0 |
5 |
6.50 |
|
0.013s |
214000 |
34.375s |
0.325 |
17,187.50 |
0 |
5 |
6.50 |
|
0.013s |
215000 |
35.375s |
0.325 |
17,687.50 |
0 |
8 |
6.50 |
|
0.013s |
216000 |
36.375s |
0.325 |
18,187.50 |
0 |
15 |
6.50 |
|
0.013s |
218000 |
38.375s |
0.325 |
19,187.50 |
0 |
11 |
6.50 |
|
0.013s |
220000 |
40.375s |
0.325 |
20,187.50 |
0 |
5 |
6.50 |
|
0.013s |
221000 |
41.375s |
0.325 |
20,687.50 |
0 |
10 |
6.50 |
|
0.013s |
222000 |
42.375s |
0.325 |
21,187.50 |
0 |
8 |
6.50 |
|
0.013s |
224000 |
44.375s |
0.325 |
22,187.50 |
0 |
3 |
6.50 |
|
0.013s |
226000 |
46.375s |
0.325 |
23,187.50 |
0 |
1 |
6.50 |
|
0.013s |
230000 |
50.375s |
0.325 |
25,187.50 |
0 |
10 |
6.50 |
|
0.013s |
270000 |
90.375s |
0.325 |
45,187.50 |
0 |
69 |
6.50 |
|
0.013s |
276000 |
96.375s |
0.325 |
48,187.50 |
0 |
4 |
6.50 |
|
0.013s |
278000 |
98.375s |
0.325 |
49,187.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
92000 |
87.625s |
-0.325 |
43,812.50 |
0 |
|
87.950 |
08/12/2022 13:04:00 |
CME |
94000 |
85.625s |
-0.325 |
42,812.50 |
0 |
|
85.950 |
08/12/2022 13:04:00 |
CME |
114000 |
65.625s |
-0.325 |
32,812.50 |
0 |
|
65.950 |
08/12/2022 13:04:00 |
CME |
130000 |
49.625s |
-0.325 |
24,812.50 |
0 |
|
49.950 |
08/12/2022 13:04:00 |
CME |
132000 |
47.625s |
-0.325 |
23,812.50 |
0 |
|
47.950 |
08/12/2022 13:04:00 |
CME |
134000 |
45.625s |
-0.325 |
22,812.50 |
0 |
|
45.950 |
08/12/2022 13:04:00 |
CME |
135000 |
44.625s |
-0.325 |
22,312.50 |
0 |
|
44.950 |
08/12/2022 13:04:00 |
CME |
136000 |
43.625s |
-0.325 |
21,812.50 |
0 |
|
43.950 |
08/12/2022 13:04:00 |
CME |
138000 |
41.625s |
-0.325 |
20,812.50 |
0 |
|
41.950 |
08/12/2022 13:04:00 |
CME |
140000 |
39.625s |
-0.325 |
19,812.50 |
1 |
|
39.950 |
08/12/2022 13:04:00 |
CME |
141000 |
38.625s |
-0.325 |
19,312.50 |
1 |
|
38.950 |
08/12/2022 13:04:00 |
CME |
142000 |
37.625s |
-0.325 |
18,812.50 |
0 |
|
37.950 |
08/12/2022 13:04:00 |
CME |
143000 |
36.625s |
-0.325 |
18,312.50 |
0 |
|
36.950 |
08/12/2022 13:04:00 |
CME |
144000 |
35.625s |
-0.325 |
17,812.50 |
0 |
|
35.950 |
08/12/2022 13:04:00 |
CME |
145000 |
34.625s |
-0.325 |
17,312.50 |
1 |
|
34.950 |
08/12/2022 13:04:00 |
CME |
146000 |
33.625s |
-0.325 |
16,812.50 |
0 |
|
33.950 |
08/12/2022 13:04:00 |
CME |
147000 |
32.625s |
-0.325 |
16,312.50 |
0 |
|
32.950 |
08/12/2022 13:04:00 |
CME |
148000 |
31.625s |
-0.325 |
15,812.50 |
0 |
|
31.950 |
08/12/2022 13:04:00 |
CME |
149000 |
30.625s |
-0.325 |
15,312.50 |
0 |
|
30.950 |
08/12/2022 13:04:00 |
CME |
150000 |
29.625s |
-0.325 |
14,812.50 |
1 |
|
29.950 |
08/12/2022 13:04:00 |
CME |
151000 |
28.625s |
-0.325 |
14,312.50 |
0 |
|
28.950 |
08/12/2022 13:04:00 |
CME |
152000 |
27.625s |
-0.325 |
13,812.50 |
0 |
|
27.950 |
08/12/2022 13:04:00 |
CME |
153000 |
26.625s |
-0.325 |
13,312.50 |
0 |
|
26.950 |
08/12/2022 13:04:00 |
CME |
154000 |
25.625s |
-0.325 |
12,812.50 |
0 |
|
25.950 |
08/12/2022 13:04:00 |
CME |
155000 |
24.625s |
-0.325 |
12,312.50 |
1 |
|
24.950 |
08/12/2022 13:04:00 |
CME |
156000 |
23.625s |
-0.325 |
11,812.50 |
1 |
|
23.950 |
08/12/2022 13:04:00 |
CME |
157000 |
22.625s |
-0.325 |
11,312.50 |
60 |
|
22.950 |
08/12/2022 13:04:00 |
CME |
158000 |
21.625s |
-0.325 |
10,812.50 |
2 |
|
21.950 |
08/12/2022 13:04:00 |
CME |
159000 |
20.625s |
-0.325 |
10,312.50 |
0 |
|
20.950 |
08/12/2022 13:04:00 |
CME |
159500 |
20.125s |
-0.325 |
10,062.50 |
0 |
|
20.450 |
08/12/2022 13:04:00 |
CME |
160000 |
19.625s |
-0.325 |
9,812.50 |
7 |
|
19.950 |
08/12/2022 13:04:00 |
CME |
160500 |
19.125s |
-0.325 |
9,562.50 |
0 |
|
19.450 |
08/12/2022 13:04:00 |
CME |
161000 |
18.625s |
-0.325 |
9,312.50 |
2 |
|
18.950 |
08/12/2022 13:04:00 |
CME |
162000 |
17.625s |
-0.325 |
8,812.50 |
57 |
|
17.950 |
08/12/2022 13:04:00 |
CME |
162500 |
17.125s |
-0.325 |
8,562.50 |
0 |
|
17.450 |
08/12/2022 13:04:00 |
CME |
163000 |
16.625s |
-0.325 |
8,312.50 |
10 |
|
16.950 |
08/12/2022 13:04:00 |
CME |
163500 |
16.125s |
-0.325 |
8,062.50 |
1 |
|
16.450 |
08/12/2022 13:04:00 |
CME |
164000 |
15.625s |
-0.325 |
7,812.50 |
45 |
|
15.950 |
08/12/2022 13:04:00 |
CME |
164500 |
15.125s |
-0.325 |
7,562.50 |
0 |
|
15.450 |
08/12/2022 13:04:00 |
CME |
165000 |
14.625s |
-0.325 |
7,312.50 |
474 |
|
14.950 |
08/12/2022 13:04:00 |
CME |
166000 |
13.625s |
-0.325 |
6,812.50 |
63 |
|
13.950 |
08/12/2022 13:04:00 |
CME |
166500 |
13.125s |
-0.325 |
6,562.50 |
0 |
|
13.450 |
08/12/2022 13:04:00 |
CME |
167000 |
12.625s |
-0.325 |
6,312.50 |
48 |
|
12.950 |
08/12/2022 13:04:00 |
CME |
167500 |
12.125s |
-0.350 |
6,062.50 |
0 |
|
12.475 |
08/12/2022 13:04:00 |
CME |
168000 |
11.625s |
-0.350 |
5,812.50 |
70 |
|
11.975 |
08/12/2022 13:04:00 |
CME |
168500 |
11.125s |
-0.350 |
5,562.50 |
1 |
|
11.475 |
08/12/2022 13:04:00 |
CME |
169000 |
10.625s |
-0.350 |
5,312.50 |
43 |
|
10.975 |
08/12/2022 13:04:00 |
CME |
169500 |
10.125s |
-0.350 |
5,062.50 |
6 |
|
10.475 |
08/12/2022 13:04:00 |
CME |
170000 |
9.625s |
-0.350 |
4,812.50 |
215 |
|
9.975 |
08/12/2022 13:04:00 |
CME |
170500 |
9.150s |
-0.350 |
4,575.00 |
0 |
|
9.500 |
08/12/2022 13:04:00 |
CME |
171000 |
8.650s |
-0.350 |
4,325.00 |
129 |
|
9.000 |
08/12/2022 13:04:00 |
CME |
171500 |
8.150s |
-0.350 |
4,075.00 |
1 |
|
8.500 |
08/12/2022 13:04:00 |
CME |
172000 |
7.650s |
-0.350 |
3,825.00 |
164 |
|
8.000 |
08/12/2022 13:04:00 |
CME |
172500 |
7.175s |
-0.350 |
3,587.50 |
25 |
|
7.525 |
08/12/2022 13:04:00 |
CME |
173000 |
6.675s |
-0.350 |
3,337.50 |
63 |
|
7.025 |
08/12/2022 13:04:00 |
CME |
173500 |
6.200s |
-0.350 |
3,100.00 |
10 |
|
6.550 |
08/12/2022 13:04:00 |
CME |
174000 |
5.725s |
-0.350 |
2,862.50 |
249 |
|
6.075 |
08/12/2022 13:04:00 |
CME |
174500 |
5.250s |
-0.350 |
2,625.00 |
2 |
|
5.600 |
08/12/2022 13:04:00 |
CME |
175000 |
4.800s |
-0.325 |
2,400.00 |
170 |
5.300 |
5.125 |
08/12/2022 13:04:00 |
CME |
175500 |
4.350s |
-0.300 |
2,175.00 |
0 |
|
4.650 |
08/12/2022 13:04:00 |
CME |
176000 |
3.900s |
-0.300 |
1,950.00 |
284 |
4.400 |
4.200 |
08/12/2022 13:04:00 |
CME |
176500 |
3.475s |
-0.275 |
1,737.50 |
1 |
|
3.750 |
08/12/2022 13:04:00 |
CME |
177000 |
3.075s |
-0.250 |
1,537.50 |
103 |
|
3.325 |
08/12/2022 13:04:00 |
CME |
177500 |
2.675s |
-0.225 |
1,337.50 |
3 |
|
2.900 |
08/12/2022 13:04:00 |
CME |
178000 |
2.300s |
-0.225 |
1,150.00 |
899 |
3.025 |
2.525 |
08/12/2022 13:04:00 |
CME |
178500 |
1.950s |
-0.200 |
975.00 |
63 |
|
2.150 |
08/12/2022 13:04:00 |
CME |
179000 |
1.650s |
-0.175 |
825.00 |
56 |
2.025 |
1.825 |
08/12/2022 13:04:00 |
CME |
179500 |
1.375s |
-0.150 |
687.50 |
48 |
|
1.525 |
08/12/2022 13:04:00 |
CME |
180000 |
1.125s |
-0.125 |
562.50 |
1,287 |
1.525 |
1.250 |
08/12/2022 13:04:00 |
CME |
180500 |
0.900s |
-0.125 |
450.00 |
28 |
1.350 |
1.025 |
08/12/2022 13:04:00 |
CME |
181000 |
0.725s |
-0.100 |
362.50 |
109 |
0.800 |
0.825 |
08/12/2022 13:04:00 |
CME |
181500 |
0.575s |
-0.100 |
287.50 |
4 |
|
0.675 |
08/12/2022 13:04:00 |
CME |
182000 |
0.450s |
-0.100 |
225.00 |
378 |
0.600 |
0.550 |
08/12/2022 13:04:00 |
CME |
182500 |
0.375s |
-0.050 |
187.50 |
26 |
0.650 |
0.425 |
08/12/2022 13:04:00 |
CME |
183000 |
0.300s |
-0.050 |
150.00 |
119 |
0.375 |
0.350 |
08/12/2022 13:04:00 |
CME |
183500 |
0.225s |
-0.050 |
112.50 |
2 |
|
0.275 |
08/12/2022 13:04:00 |
CME |
184000 |
0.175s |
-0.050 |
87.50 |
342 |
0.225 |
0.225 |
08/12/2022 13:04:00 |
CME |
184500 |
0.150s |
-0.025 |
75.00 |
22 |
|
0.175 |
08/12/2022 13:04:00 |
CME |
185000 |
0.125s |
-0.025 |
62.50 |
174 |
0.150 |
0.150 |
08/12/2022 13:04:00 |
CME |
186000 |
0.075s |
|
37.50 |
533 |
0.075 |
0.075 |
08/12/2022 13:04:00 |
CME |
187000 |
0.050s |
|
25.00 |
71 |
0.050 |
0.050 |
08/12/2022 13:04:00 |
CME |
188000 |
0.025s |
|
12.50 |
285 |
|
0.025 |
08/12/2022 13:04:00 |
CME |
189000 |
0.025s |
|
12.50 |
31 |
|
0.025 |
08/12/2022 13:04:00 |
CME |
190000 |
0.025s |
|
12.50 |
1,575 |
0.050 |
0.025 |
08/12/2022 13:04:00 |
CME |
191000 |
0.013s |
|
6.50 |
2 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
192000 |
0.013s |
|
6.50 |
150 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
193000 |
0.013s |
|
6.50 |
5 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
194000 |
0.013s |
|
6.50 |
98 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
195000 |
0.013s |
|
6.50 |
23 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
196000 |
0.013s |
|
6.50 |
87 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
198000 |
0.013s |
|
6.50 |
218 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
199000 |
0.013s |
|
6.50 |
6 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
200000 |
0.013s |
|
6.50 |
1,352 |
0.025 |
0.013 |
08/12/2022 13:04:00 |
CME |
202000 |
0.013s |
|
6.50 |
115 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
203000 |
0.013s |
|
6.50 |
9 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
204000 |
0.013s |
|
6.50 |
43 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
206000 |
0.013s |
|
6.50 |
35 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
208000 |
0.013s |
|
6.50 |
81 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
210000 |
0.013s |
|
6.50 |
45 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
212000 |
0.013s |
|
6.50 |
2 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
214000 |
0.013s |
|
6.50 |
5 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
215000 |
0.013s |
|
6.50 |
5 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
216000 |
0.013s |
|
6.50 |
8 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
218000 |
0.013s |
|
6.50 |
15 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
220000 |
0.013s |
|
6.50 |
11 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
221000 |
0.013s |
|
6.50 |
5 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
222000 |
0.013s |
|
6.50 |
10 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
224000 |
0.013s |
|
6.50 |
8 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
226000 |
0.013s |
|
6.50 |
3 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
230000 |
0.013s |
|
6.50 |
1 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
270000 |
0.013s |
|
6.50 |
10 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
276000 |
0.013s |
|
6.50 |
69 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
278000 |
0.013s |
|
6.50 |
4 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
92000 |
0.013s |
|
6.50 |
2 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
94000 |
0.013s |
|
6.50 |
2 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
114000 |
0.013s |
|
6.50 |
10 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
130000 |
0.013s |
|
6.50 |
9 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
132000 |
0.013s |
|
6.50 |
3 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
134000 |
0.013s |
|
6.50 |
11 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
135000 |
0.013s |
|
6.50 |
1 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
136000 |
0.013s |
|
6.50 |
3 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
138000 |
0.013s |
|
6.50 |
5 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
140000 |
0.013s |
|
6.50 |
48 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
141000 |
0.013s |
|
6.50 |
0 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
142000 |
0.013s |
|
6.50 |
49 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
143000 |
0.013s |
|
6.50 |
7 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
144000 |
0.013s |
|
6.50 |
36 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
145000 |
0.013s |
|
6.50 |
18 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
146000 |
0.013s |
|
6.50 |
147 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
147000 |
0.013s |
|
6.50 |
5 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
148000 |
0.013s |
|
6.50 |
72 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
149000 |
0.013s |
|
6.50 |
59 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
150000 |
0.013s |
|
6.50 |
207 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
151000 |
0.013s |
|
6.50 |
42 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
152000 |
0.013s |
|
6.50 |
96 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
153000 |
0.013s |
|
6.50 |
82 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
154000 |
0.013s |
|
6.50 |
138 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
155000 |
0.013s |
|
6.50 |
89 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
156000 |
0.013s |
|
6.50 |
283 |
0.025 |
0.013 |
08/12/2022 13:04:00 |
CME |
157000 |
0.013s |
|
6.50 |
35 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
158000 |
0.013s |
|
6.50 |
310 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
159000 |
0.013s |
|
6.50 |
176 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
159500 |
0.013s |
|
6.50 |
10 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
160000 |
0.013s |
|
6.50 |
621 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
160500 |
0.013s |
|
6.50 |
11 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
161000 |
0.013s |
|
6.50 |
167 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
162000 |
0.013s |
|
6.50 |
437 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
162500 |
0.013s |
|
6.50 |
36 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
163000 |
0.013s |
|
6.50 |
92 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
163500 |
0.013s |
|
6.50 |
1 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
164000 |
0.013s |
|
6.50 |
394 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
164500 |
0.013s |
|
6.50 |
23 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
165000 |
0.013s |
|
6.50 |
219 |
|
0.013 |
08/12/2022 13:04:00 |
CME |
166000 |
0.013s |
-0.012 |
6.50 |
395 |
|
0.025 |
08/12/2022 13:04:00 |
CME |
166500 |
0.013s |
-0.012 |
6.50 |
1 |
|
0.025 |
08/12/2022 13:04:00 |
CME |
167000 |
0.013s |
-0.012 |
6.50 |
172 |
|
0.025 |
08/12/2022 13:04:00 |
CME |
167500 |
0.013s |
-0.012 |
6.50 |
1 |
|
0.025 |
08/12/2022 13:04:00 |
CME |
168000 |
0.013s |
-0.012 |
6.50 |
310 |
0.025 |
0.025 |
08/12/2022 13:04:00 |
CME |
168500 |
0.013s |
-0.012 |
6.50 |
0 |
|
0.025 |
08/12/2022 13:04:00 |
CME |
169000 |
0.013s |
-0.012 |
6.50 |
117 |
|
0.025 |
08/12/2022 13:04:00 |
CME |
169500 |
0.013s |
-0.012 |
6.50 |
18 |
|
0.025 |
08/12/2022 13:04:00 |
CME |
170000 |
0.025s |
-0.025 |
12.50 |
724 |
0.025 |
0.050 |
08/12/2022 13:04:00 |
CME |
170500 |
0.025s |
-0.025 |
12.50 |
22 |
|
0.050 |
08/12/2022 13:04:00 |
CME |
171000 |
0.025s |
-0.025 |
12.50 |
122 |
|
0.050 |
08/12/2022 13:04:00 |
CME |
171500 |
0.025s |
-0.025 |
12.50 |
51 |
|
0.050 |
08/12/2022 13:04:00 |
CME |
172000 |
0.050s |
-0.025 |
25.00 |
340 |
|
0.075 |
08/12/2022 13:04:00 |
CME |
172500 |
0.050s |
-0.025 |
25.00 |
216 |
|
0.075 |
08/12/2022 13:04:00 |
CME |
173000 |
0.075s |
-0.025 |
37.50 |
97 |
0.075 |
0.100 |
08/12/2022 13:04:00 |
CME |
173500 |
0.075s |
-0.025 |
37.50 |
18 |
|
0.100 |
08/12/2022 13:04:00 |
CME |
174000 |
0.100s |
-0.025 |
50.00 |
358 |
|
0.125 |
08/12/2022 13:04:00 |
CME |
174500 |
0.125s |
-0.025 |
62.50 |
11 |
|
0.150 |
08/12/2022 13:04:00 |
CME |
175000 |
0.175s |
|
87.50 |
152 |
0.200 |
0.175 |
08/12/2022 13:04:00 |
CME |
175500 |
0.225s |
0.025 |
112.50 |
28 |
0.250 |
0.200 |
08/12/2022 13:04:00 |
CME |
176000 |
0.275s |
0.025 |
137.50 |
546 |
0.225 |
0.250 |
08/12/2022 13:04:00 |
CME |
176500 |
0.350s |
0.050 |
175.00 |
0 |
|
0.300 |
08/12/2022 13:04:00 |
CME |
177000 |
0.450s |
0.075 |
225.00 |
118 |
0.300 |
0.375 |
08/12/2022 13:04:00 |
CME |
177500 |
0.550s |
0.075 |
275.00 |
0 |
0.350 |
0.475 |
08/12/2022 13:04:00 |
CME |
178000 |
0.675s |
0.100 |
337.50 |
643 |
0.500 |
0.575 |
08/12/2022 13:04:00 |
CME |
178500 |
0.825s |
0.125 |
412.50 |
85 |
0.825 |
0.700 |
08/12/2022 13:04:00 |
CME |
179000 |
1.025s |
0.150 |
512.50 |
91 |
1.175 |
0.875 |
08/12/2022 13:04:00 |
CME |
179500 |
1.250s |
0.175 |
625.00 |
43 |
|
1.075 |
08/12/2022 13:04:00 |
CME |
180000 |
1.500s |
0.200 |
750.00 |
455 |
1.000 |
1.300 |
08/12/2022 13:04:00 |
CME |
180500 |
1.775s |
0.200 |
887.50 |
0 |
|
1.575 |
08/12/2022 13:04:00 |
CME |
181000 |
2.100s |
0.225 |
1,050.00 |
17 |
|
1.875 |
08/12/2022 13:04:00 |
CME |
181500 |
2.450s |
0.225 |
1,225.00 |
0 |
|
2.225 |
08/12/2022 13:04:00 |
CME |
182000 |
2.825s |
0.225 |
1,412.50 |
231 |
|
2.600 |
08/12/2022 13:04:00 |
CME |
182500 |
3.250s |
0.275 |
1,625.00 |
5 |
|
2.975 |
08/12/2022 13:04:00 |
CME |
183000 |
3.675s |
0.275 |
1,837.50 |
0 |
|
3.400 |
08/12/2022 13:04:00 |
CME |
183500 |
4.100s |
0.275 |
2,050.00 |
0 |
|
3.825 |
08/12/2022 13:04:00 |
CME |
184000 |
4.550s |
0.275 |
2,275.00 |
257 |
|
4.275 |
08/12/2022 13:04:00 |
CME |
184500 |
5.025s |
0.300 |
2,512.50 |
0 |
|
4.725 |
08/12/2022 13:04:00 |
CME |
185000 |
5.500s |
0.325 |
2,750.00 |
1 |
|
5.175 |
08/12/2022 13:04:00 |
CME |
186000 |
6.450s |
0.325 |
3,225.00 |
86 |
|
6.125 |
08/12/2022 13:04:00 |
CME |
187000 |
7.425s |
0.325 |
3,712.50 |
0 |
|
7.100 |
08/12/2022 13:04:00 |
CME |
188000 |
8.400s |
0.325 |
4,200.00 |
3 |
|
8.075 |
08/12/2022 13:04:00 |
CME |
189000 |
9.400s |
0.325 |
4,700.00 |
0 |
|
9.075 |
08/12/2022 13:04:00 |
CME |
190000 |
10.375s |
0.325 |
5,187.50 |
23 |
|
10.050 |
08/12/2022 13:04:00 |
CME |
191000 |
11.375s |
0.325 |
5,687.50 |
0 |
|
11.050 |
08/12/2022 13:04:00 |
CME |
192000 |
12.375s |
0.325 |
6,187.50 |
1 |
|
12.050 |
08/12/2022 13:04:00 |
CME |
193000 |
13.375s |
0.325 |
6,687.50 |
0 |
|
13.050 |
08/12/2022 13:04:00 |
CME |
194000 |
14.375s |
0.325 |
7,187.50 |
0 |
|
14.050 |
08/12/2022 13:04:00 |
CME |
195000 |
15.375s |
0.325 |
7,687.50 |
0 |
|
15.050 |
08/12/2022 13:04:00 |
CME |
196000 |
16.375s |
0.325 |
8,187.50 |
0 |
|
16.050 |
08/12/2022 13:04:00 |
CME |
198000 |
18.375s |
0.325 |
9,187.50 |
0 |
|
18.050 |
08/12/2022 13:04:00 |
CME |
199000 |
19.375s |
0.325 |
9,687.50 |
0 |
|
19.050 |
08/12/2022 13:04:00 |
CME |
200000 |
20.375s |
0.325 |
10,187.50 |
0 |
|
20.050 |
08/12/2022 13:04:00 |
CME |
202000 |
22.375s |
0.325 |
11,187.50 |
0 |
|
22.050 |
08/12/2022 13:04:00 |
CME |
203000 |
23.375s |
0.325 |
11,687.50 |
0 |
|
23.050 |
08/12/2022 13:04:00 |
CME |
204000 |
24.375s |
0.325 |
12,187.50 |
0 |
|
24.050 |
08/12/2022 13:04:00 |
CME |
206000 |
26.375s |
0.325 |
13,187.50 |
0 |
|
26.050 |
08/12/2022 13:04:00 |
CME |
208000 |
28.375s |
0.325 |
14,187.50 |
0 |
|
28.050 |
08/12/2022 13:04:00 |
CME |
210000 |
30.375s |
0.325 |
15,187.50 |
0 |
|
30.050 |
08/12/2022 13:04:00 |
CME |
212000 |
32.375s |
0.325 |
16,187.50 |
0 |
|
32.050 |
08/12/2022 13:04:00 |
CME |
214000 |
34.375s |
0.325 |
17,187.50 |
0 |
|
34.050 |
08/12/2022 13:04:00 |
CME |
215000 |
35.375s |
0.325 |
17,687.50 |
0 |
|
35.050 |
08/12/2022 13:04:00 |
CME |
216000 |
36.375s |
0.325 |
18,187.50 |
0 |
|
36.050 |
08/12/2022 13:04:00 |
CME |
218000 |
38.375s |
0.325 |
19,187.50 |
0 |
|
38.050 |
08/12/2022 13:04:00 |
CME |
220000 |
40.375s |
0.325 |
20,187.50 |
0 |
|
40.050 |
08/12/2022 13:04:00 |
CME |
221000 |
41.375s |
0.325 |
20,687.50 |
0 |
|
41.050 |
08/12/2022 13:04:00 |
CME |
222000 |
42.375s |
0.325 |
21,187.50 |
0 |
|
42.050 |
08/12/2022 13:04:00 |
CME |
224000 |
44.375s |
0.325 |
22,187.50 |
0 |
|
44.050 |
08/12/2022 13:04:00 |
CME |
226000 |
46.375s |
0.325 |
23,187.50 |
0 |
|
46.050 |
08/12/2022 13:04:00 |
CME |
230000 |
50.375s |
0.325 |
25,187.50 |
0 |
|
50.050 |
08/12/2022 13:04:00 |
CME |
270000 |
90.375s |
0.325 |
45,187.50 |
0 |
|
90.050 |
08/12/2022 13:04:00 |
CME |
276000 |
96.375s |
0.325 |
48,187.50 |
0 |
|
96.050 |
08/12/2022 13:04:00 |
CME |
278000 |
98.375s |
0.325 |
49,187.50 |
0 |
|
98.050 |
08/12/2022 13:04:00 |
CME |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|