|
|
|
Future: September 2023 (@GF3U) |
Futures Price:
254.175s |
|
|
Change Layout
|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
3 |
63,050.00 |
0.825 |
126.100s |
128000 |
0.013s |
|
6.50 |
3 |
4 |
61,050.00 |
0.825 |
122.100s |
132000 |
0.013s |
|
6.50 |
8 |
0 |
42,050.00 |
0.825 |
84.100s |
170000 |
0.013s |
|
6.50 |
2 |
0 |
41,050.00 |
0.825 |
82.100s |
172000 |
0.013s |
|
6.50 |
20 |
6 |
39,050.00 |
0.825 |
78.100s |
176000 |
0.013s |
|
6.50 |
22 |
0 |
38,050.00 |
0.825 |
76.100s |
178000 |
0.013s |
|
6.50 |
34 |
0 |
37,050.00 |
0.825 |
74.100s |
180000 |
0.013s |
|
6.50 |
24 |
0 |
36,050.00 |
0.825 |
72.100s |
182000 |
0.013s |
|
6.50 |
30 |
0 |
35,050.00 |
0.825 |
70.100s |
184000 |
0.013s |
|
6.50 |
37 |
0 |
34,550.00 |
0.825 |
69.100s |
185000 |
0.013s |
|
6.50 |
15 |
25 |
34,050.00 |
0.825 |
68.100s |
186000 |
0.013s |
|
6.50 |
32 |
0 |
33,550.00 |
0.825 |
67.100s |
187000 |
0.013s |
|
6.50 |
3 |
0 |
33,050.00 |
0.825 |
66.100s |
188000 |
0.013s |
|
6.50 |
45 |
50 |
32,050.00 |
0.825 |
64.100s |
190000 |
0.013s |
|
6.50 |
78 |
0 |
31,050.00 |
0.825 |
62.100s |
192000 |
0.013s |
|
6.50 |
75 |
0 |
30,050.00 |
0.825 |
60.100s |
194000 |
0.013s |
|
6.50 |
119 |
0 |
29,550.00 |
0.825 |
59.100s |
195000 |
0.013s |
|
6.50 |
10 |
0 |
29,050.00 |
0.825 |
58.100s |
196000 |
0.013s |
|
6.50 |
70 |
0 |
28,550.00 |
0.825 |
57.100s |
197000 |
0.013s |
|
6.50 |
10 |
0 |
28,050.00 |
0.825 |
56.100s |
198000 |
0.013s |
|
6.50 |
118 |
0 |
27,550.00 |
0.825 |
55.100s |
199000 |
0.013s |
|
6.50 |
15 |
0 |
27,050.00 |
0.825 |
54.100s |
200000 |
0.013s |
|
6.50 |
195 |
0 |
26,550.00 |
0.825 |
53.100s |
201000 |
0.013s |
|
6.50 |
5 |
0 |
26,050.00 |
0.825 |
52.100s |
202000 |
0.013s |
|
6.50 |
178 |
2 |
25,050.00 |
0.825 |
50.100s |
204000 |
0.013s |
|
6.50 |
189 |
0 |
24,550.00 |
0.825 |
49.100s |
205000 |
0.013s |
|
6.50 |
95 |
0 |
24,050.00 |
0.825 |
48.100s |
206000 |
0.013s |
|
6.50 |
207 |
0 |
23,550.00 |
0.825 |
47.100s |
207000 |
0.013s |
|
6.50 |
13 |
4 |
23,050.00 |
0.825 |
46.100s |
208000 |
0.013s |
|
6.50 |
91 |
1 |
22,550.00 |
0.825 |
45.100s |
209000 |
0.013s |
|
6.50 |
8 |
2 |
22,050.00 |
0.825 |
44.100s |
210000 |
0.013s |
|
6.50 |
210 |
0 |
21,550.00 |
0.825 |
43.100s |
211000 |
0.013s |
|
6.50 |
119 |
3 |
21,050.00 |
0.825 |
42.100s |
212000 |
0.013s |
|
6.50 |
325 |
0 |
20,550.00 |
0.825 |
41.100s |
213000 |
0.013s |
|
6.50 |
23 |
0 |
20,050.00 |
0.825 |
40.100s |
214000 |
0.013s |
|
6.50 |
348 |
0 |
19,550.00 |
0.825 |
39.100s |
215000 |
0.013s |
|
6.50 |
104 |
1 |
19,050.00 |
0.825 |
38.100s |
216000 |
0.013s |
|
6.50 |
171 |
0 |
18,550.00 |
0.825 |
37.100s |
217000 |
0.013s |
|
6.50 |
22 |
1 |
18,050.00 |
0.825 |
36.100s |
218000 |
0.013s |
|
6.50 |
290 |
2 |
17,550.00 |
0.825 |
35.100s |
219000 |
0.013s |
|
6.50 |
10 |
2 |
17,050.00 |
0.825 |
34.100s |
220000 |
0.013s |
|
6.50 |
342 |
0 |
16,550.00 |
0.825 |
33.100s |
221000 |
0.013s |
|
6.50 |
30 |
1 |
16,050.00 |
0.825 |
32.100s |
222000 |
0.013s |
|
6.50 |
219 |
0 |
15,550.00 |
0.825 |
31.100s |
223000 |
0.013s |
|
6.50 |
16 |
5 |
15,050.00 |
0.825 |
30.100s |
224000 |
0.013s |
|
6.50 |
111 |
1 |
14,550.00 |
0.825 |
29.100s |
225000 |
0.013s |
|
6.50 |
105 |
1 |
14,050.00 |
0.825 |
28.100s |
226000 |
0.013s |
|
6.50 |
281 |
12 |
13,550.00 |
0.825 |
27.100s |
227000 |
0.013s |
|
6.50 |
64 |
5 |
13,050.00 |
0.825 |
26.100s |
228000 |
0.013s |
|
6.50 |
198 |
10 |
12,550.00 |
0.825 |
25.100s |
229000 |
0.013s |
|
6.50 |
37 |
4 |
12,050.00 |
0.825 |
24.100s |
230000 |
0.013s |
|
6.50 |
277 |
2 |
11,550.00 |
0.825 |
23.100s |
231000 |
0.013s |
|
6.50 |
69 |
17 |
11,050.00 |
0.825 |
22.100s |
232000 |
0.013s |
|
6.50 |
220 |
4 |
10,550.00 |
0.825 |
21.100s |
233000 |
0.013s |
|
6.50 |
48 |
27 |
10,050.00 |
0.825 |
20.100s |
234000 |
0.013s |
|
6.50 |
174 |
3 |
9,550.00 |
0.825 |
19.100s |
235000 |
0.013s |
|
6.50 |
676 |
57 |
9,050.00 |
0.825 |
18.100s |
236000 |
0.013s |
|
6.50 |
288 |
73 |
8,550.00 |
0.825 |
17.100s |
237000 |
0.013s |
|
6.50 |
74 |
44 |
8,050.00 |
0.825 |
16.100s |
238000 |
0.013s |
|
6.50 |
143 |
2 |
7,550.00 |
0.825 |
15.100s |
239000 |
0.013s |
|
6.50 |
90 |
0 |
7,300.00 |
0.825 |
14.600s |
239500 |
0.013s |
|
6.50 |
29 |
97 |
7,050.00 |
0.825 |
14.100s |
240000 |
0.013s |
|
6.50 |
320 |
3 |
6,800.00 |
0.825 |
13.600s |
240500 |
0.013s |
|
6.50 |
6 |
24 |
6,550.00 |
0.825 |
13.100s |
241000 |
0.013s |
|
6.50 |
219 |
1 |
6,300.00 |
0.825 |
12.600s |
241500 |
0.013s |
-0.012 |
6.50 |
5 |
66 |
6,050.00 |
0.825 |
12.100s |
242000 |
0.025s |
|
12.50 |
324 |
10 |
5,550.00 |
0.800 |
11.100s |
243000 |
0.025s |
|
12.50 |
84 |
1 |
5,300.00 |
0.800 |
10.600s |
243500 |
0.025s |
|
12.50 |
57 |
18 |
5,050.00 |
0.800 |
10.100s |
244000 |
0.025s |
|
12.50 |
351 |
46 |
4,562.50 |
0.825 |
9.125s |
245000 |
0.025s |
|
12.50 |
272 |
152 |
4,062.50 |
0.800 |
8.125s |
246000 |
0.025s |
-0.025 |
12.50 |
145 |
0 |
3,812.50 |
0.800 |
7.625s |
246500 |
0.025s |
-0.025 |
12.50 |
14 |
41 |
3,562.50 |
0.775 |
7.125s |
247000 |
0.025s |
-0.050 |
12.50 |
84 |
3 |
3,312.50 |
0.775 |
6.625s |
247500 |
0.025s |
-0.050 |
12.50 |
1 |
202 |
3,062.50 |
0.775 |
6.125s |
248000 |
0.025s |
-0.050 |
12.50 |
376 |
2 |
2,825.00 |
0.800 |
5.650s |
248500 |
0.050s |
-0.025 |
25.00 |
1 |
16 |
2,575.00 |
0.800 |
5.150s |
249000 |
0.050s |
-0.050 |
25.00 |
146 |
2 |
2,325.00 |
0.750 |
4.650s |
249500 |
0.050s |
-0.075 |
25.00 |
24 |
239 |
2,087.50 |
0.700 |
4.175s |
250000 |
0.075s |
-0.125 |
37.50 |
251 |
2 |
1,850.00 |
0.675 |
3.700s |
250500 |
0.100s |
-0.150 |
50.00 |
9 |
65 |
1,612.50 |
0.650 |
3.225s |
251000 |
0.125s |
-0.175 |
62.50 |
102 |
3 |
1,387.50 |
0.625 |
2.775s |
251500 |
0.175s |
-0.200 |
87.50 |
38 |
138 |
1,162.50 |
0.575 |
2.325s |
252000 |
0.225s |
-0.275 |
112.50 |
242 |
1 |
950.00 |
0.475 |
1.900s |
252500 |
0.300s |
-0.350 |
150.00 |
19 |
132 |
750.00 |
0.375 |
1.500s |
253000 |
0.400s |
-0.450 |
200.00 |
119 |
12 |
562.50 |
0.250 |
1.125s |
253500 |
0.525s |
-0.575 |
262.50 |
10 |
134 |
412.50 |
0.175 |
0.825s |
254000 |
0.725s |
-0.650 |
362.50 |
150 |
41 |
287.50 |
0.100 |
0.575s |
254500 |
0.975s |
-0.725 |
487.50 |
8 |
260 |
187.50 |
0.025 |
0.375s |
255000 |
1.275s |
-0.800 |
637.50 |
108 |
71 |
125.00 |
-0.025 |
0.250s |
255500 |
1.650s |
-0.850 |
825.00 |
9 |
461 |
87.50 |
-0.025 |
0.175s |
256000 |
2.075s |
-0.850 |
1,037.50 |
63 |
188 |
62.50 |
-0.025 |
0.125s |
256500 |
2.525s |
-0.850 |
1,262.50 |
1 |
191 |
50.00 |
|
0.100s |
257000 |
3.000s |
-0.825 |
1,500.00 |
26 |
44 |
37.50 |
|
0.075s |
257500 |
3.475s |
-0.825 |
1,737.50 |
0 |
153 |
25.00 |
|
0.050s |
258000 |
3.950s |
-0.825 |
1,975.00 |
9 |
7 |
25.00 |
0.025 |
0.050s |
258500 |
4.450s |
-0.800 |
2,225.00 |
0 |
55 |
12.50 |
|
0.025s |
259000 |
4.925s |
-0.825 |
2,462.50 |
2 |
4 |
12.50 |
|
0.025s |
259500 |
5.425s |
-0.825 |
2,712.50 |
5 |
180 |
12.50 |
0.012 |
0.025s |
260000 |
5.925s |
-0.800 |
2,962.50 |
50 |
46 |
6.50 |
|
0.013s |
261000 |
6.900s |
-0.825 |
3,450.00 |
3 |
25 |
6.50 |
|
0.013s |
261500 |
7.400s |
-0.825 |
3,700.00 |
0 |
102 |
6.50 |
|
0.013s |
262000 |
7.900s |
-0.825 |
3,950.00 |
50 |
7 |
6.50 |
|
0.013s |
263000 |
8.900s |
-0.825 |
4,450.00 |
2 |
22 |
6.50 |
|
0.013s |
264000 |
9.900s |
-0.825 |
4,950.00 |
8 |
0 |
6.50 |
|
0.013s |
264500 |
10.400s |
-0.825 |
5,200.00 |
1 |
15 |
6.50 |
|
0.013s |
265000 |
10.900s |
-0.825 |
5,450.00 |
3 |
37 |
6.50 |
|
0.013s |
266000 |
11.900s |
-0.825 |
5,950.00 |
0 |
12 |
6.50 |
|
0.013s |
267000 |
12.900s |
-0.825 |
6,450.00 |
3 |
18 |
6.50 |
|
0.013s |
268000 |
13.900s |
-0.825 |
6,950.00 |
0 |
0 |
6.50 |
|
0.013s |
269500 |
15.400s |
-0.825 |
7,700.00 |
2 |
35 |
6.50 |
|
0.013s |
270000 |
15.900s |
-0.825 |
7,950.00 |
0 |
6 |
6.50 |
|
0.013s |
272000 |
17.900s |
-0.825 |
8,950.00 |
0 |
4 |
6.50 |
|
0.013s |
273000 |
18.900s |
-0.825 |
9,450.00 |
0 |
1 |
6.50 |
|
0.013s |
274000 |
19.900s |
-0.825 |
9,950.00 |
0 |
1 |
6.50 |
|
0.013s |
276000 |
21.900s |
-0.825 |
10,950.00 |
0 |
13 |
6.50 |
|
0.013s |
278000 |
23.900s |
-0.825 |
11,950.00 |
0 |
1 |
6.50 |
|
0.013s |
279000 |
24.900s |
-0.825 |
12,450.00 |
0 |
27 |
6.50 |
|
0.013s |
280000 |
25.900s |
-0.825 |
12,950.00 |
0 |
4 |
6.50 |
|
0.013s |
282000 |
27.900s |
-0.825 |
13,950.00 |
0 |
6 |
6.50 |
|
0.013s |
283000 |
28.900s |
-0.825 |
14,450.00 |
0 |
1 |
6.50 |
|
0.013s |
284000 |
29.900s |
-0.825 |
14,950.00 |
0 |
2 |
6.50 |
|
0.013s |
285000 |
30.900s |
-0.825 |
15,450.00 |
0 |
2 |
6.50 |
|
0.013s |
287000 |
32.900s |
-0.825 |
16,450.00 |
0 |
1 |
6.50 |
|
0.013s |
288000 |
33.900s |
-0.825 |
16,950.00 |
1 |
5 |
6.50 |
|
0.013s |
296000 |
41.900s |
-0.825 |
20,950.00 |
4 |
4 |
6.50 |
|
0.013s |
298000 |
43.900s |
-0.825 |
21,950.00 |
3 |
5 |
6.50 |
|
0.013s |
316000 |
61.900s |
-0.825 |
30,950.00 |
0 |
5 |
6.50 |
|
0.013s |
336000 |
81.900s |
-0.825 |
40,950.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
128000 |
126.100s |
0.825 |
63,050.00 |
3 |
|
125.275 |
09/22/2023 13:18:00 |
CME |
132000 |
122.100s |
0.825 |
61,050.00 |
4 |
|
121.275 |
09/22/2023 13:18:00 |
CME |
170000 |
84.100s |
0.825 |
42,050.00 |
0 |
|
83.275 |
09/22/2023 13:18:00 |
CME |
172000 |
82.100s |
0.825 |
41,050.00 |
0 |
|
81.275 |
09/22/2023 13:18:00 |
CME |
176000 |
78.100s |
0.825 |
39,050.00 |
6 |
|
77.275 |
09/22/2023 13:18:00 |
CME |
178000 |
76.100s |
0.825 |
38,050.00 |
0 |
|
75.275 |
09/22/2023 13:18:00 |
CME |
180000 |
74.100s |
0.825 |
37,050.00 |
0 |
|
73.275 |
09/22/2023 13:18:00 |
CME |
182000 |
72.100s |
0.825 |
36,050.00 |
0 |
|
71.275 |
09/22/2023 13:18:00 |
CME |
184000 |
70.100s |
0.825 |
35,050.00 |
0 |
|
69.275 |
09/22/2023 13:18:00 |
CME |
185000 |
69.100s |
0.825 |
34,550.00 |
0 |
|
68.275 |
09/22/2023 13:18:00 |
CME |
186000 |
68.100s |
0.825 |
34,050.00 |
25 |
|
67.275 |
09/22/2023 13:18:00 |
CME |
187000 |
67.100s |
0.825 |
33,550.00 |
0 |
|
66.275 |
09/22/2023 13:18:00 |
CME |
188000 |
66.100s |
0.825 |
33,050.00 |
0 |
|
65.275 |
09/22/2023 13:18:00 |
CME |
190000 |
64.100s |
0.825 |
32,050.00 |
50 |
|
63.275 |
09/22/2023 13:18:00 |
CME |
192000 |
62.100s |
0.825 |
31,050.00 |
0 |
|
61.275 |
09/22/2023 13:18:00 |
CME |
194000 |
60.100s |
0.825 |
30,050.00 |
0 |
|
59.275 |
09/22/2023 13:18:00 |
CME |
195000 |
59.100s |
0.825 |
29,550.00 |
0 |
|
58.275 |
09/22/2023 13:18:00 |
CME |
196000 |
58.100s |
0.825 |
29,050.00 |
0 |
|
57.275 |
09/22/2023 13:18:00 |
CME |
197000 |
57.100s |
0.825 |
28,550.00 |
0 |
|
56.275 |
09/22/2023 13:18:00 |
CME |
198000 |
56.100s |
0.825 |
28,050.00 |
0 |
|
55.275 |
09/22/2023 13:18:00 |
CME |
199000 |
55.100s |
0.825 |
27,550.00 |
0 |
|
54.275 |
09/22/2023 13:18:00 |
CME |
200000 |
54.100s |
0.825 |
27,050.00 |
0 |
|
53.275 |
09/22/2023 13:18:00 |
CME |
201000 |
53.100s |
0.825 |
26,550.00 |
0 |
|
52.275 |
09/22/2023 13:18:00 |
CME |
202000 |
52.100s |
0.825 |
26,050.00 |
0 |
|
51.275 |
09/22/2023 13:18:00 |
CME |
204000 |
50.100s |
0.825 |
25,050.00 |
2 |
|
49.275 |
09/22/2023 13:18:00 |
CME |
205000 |
49.100s |
0.825 |
24,550.00 |
0 |
|
48.275 |
09/22/2023 13:18:00 |
CME |
206000 |
48.100s |
0.825 |
24,050.00 |
0 |
|
47.275 |
09/22/2023 13:18:00 |
CME |
207000 |
47.100s |
0.825 |
23,550.00 |
0 |
|
46.275 |
09/22/2023 13:18:00 |
CME |
208000 |
46.100s |
0.825 |
23,050.00 |
4 |
|
45.275 |
09/22/2023 13:18:00 |
CME |
209000 |
45.100s |
0.825 |
22,550.00 |
1 |
|
44.275 |
09/22/2023 13:18:00 |
CME |
210000 |
44.100s |
0.825 |
22,050.00 |
2 |
|
43.275 |
09/22/2023 13:18:00 |
CME |
211000 |
43.100s |
0.825 |
21,550.00 |
0 |
|
42.275 |
09/22/2023 13:18:00 |
CME |
212000 |
42.100s |
0.825 |
21,050.00 |
3 |
|
41.275 |
09/22/2023 13:18:00 |
CME |
213000 |
41.100s |
0.825 |
20,550.00 |
0 |
|
40.275 |
09/22/2023 13:18:00 |
CME |
214000 |
40.100s |
0.825 |
20,050.00 |
0 |
|
39.275 |
09/22/2023 13:18:00 |
CME |
215000 |
39.100s |
0.825 |
19,550.00 |
0 |
|
38.275 |
09/22/2023 13:18:00 |
CME |
216000 |
38.100s |
0.825 |
19,050.00 |
1 |
|
37.275 |
09/22/2023 13:18:00 |
CME |
217000 |
37.100s |
0.825 |
18,550.00 |
0 |
|
36.275 |
09/22/2023 13:18:00 |
CME |
218000 |
36.100s |
0.825 |
18,050.00 |
1 |
|
35.275 |
09/22/2023 13:18:00 |
CME |
219000 |
35.100s |
0.825 |
17,550.00 |
2 |
|
34.275 |
09/22/2023 13:18:00 |
CME |
220000 |
34.100s |
0.825 |
17,050.00 |
2 |
|
33.275 |
09/22/2023 13:18:00 |
CME |
221000 |
33.100s |
0.825 |
16,550.00 |
0 |
|
32.275 |
09/22/2023 13:18:00 |
CME |
222000 |
32.100s |
0.825 |
16,050.00 |
1 |
|
31.275 |
09/22/2023 13:18:00 |
CME |
223000 |
31.100s |
0.825 |
15,550.00 |
0 |
|
30.275 |
09/22/2023 13:18:00 |
CME |
224000 |
30.100s |
0.825 |
15,050.00 |
5 |
|
29.275 |
09/22/2023 13:18:00 |
CME |
225000 |
29.100s |
0.825 |
14,550.00 |
1 |
|
28.275 |
09/22/2023 13:18:00 |
CME |
226000 |
28.100s |
0.825 |
14,050.00 |
1 |
|
27.275 |
09/22/2023 13:18:00 |
CME |
227000 |
27.100s |
0.825 |
13,550.00 |
12 |
|
26.275 |
09/22/2023 13:18:00 |
CME |
228000 |
26.100s |
0.825 |
13,050.00 |
5 |
|
25.275 |
09/22/2023 13:18:00 |
CME |
229000 |
25.100s |
0.825 |
12,550.00 |
10 |
|
24.275 |
09/22/2023 13:18:00 |
CME |
230000 |
24.100s |
0.825 |
12,050.00 |
4 |
|
23.275 |
09/22/2023 13:18:00 |
CME |
231000 |
23.100s |
0.825 |
11,550.00 |
2 |
|
22.275 |
09/22/2023 13:18:00 |
CME |
232000 |
22.100s |
0.825 |
11,050.00 |
17 |
|
21.275 |
09/22/2023 13:18:00 |
CME |
233000 |
21.100s |
0.825 |
10,550.00 |
4 |
|
20.275 |
09/22/2023 13:18:00 |
CME |
234000 |
20.100s |
0.825 |
10,050.00 |
27 |
|
19.275 |
09/22/2023 13:18:00 |
CME |
235000 |
19.100s |
0.825 |
9,550.00 |
3 |
|
18.275 |
09/22/2023 13:18:00 |
CME |
236000 |
18.100s |
0.825 |
9,050.00 |
57 |
|
17.275 |
09/22/2023 13:18:00 |
CME |
237000 |
17.100s |
0.825 |
8,550.00 |
73 |
|
16.275 |
09/22/2023 13:18:00 |
CME |
238000 |
16.100s |
0.825 |
8,050.00 |
44 |
|
15.275 |
09/22/2023 13:18:00 |
CME |
239000 |
15.100s |
0.825 |
7,550.00 |
2 |
|
14.275 |
09/22/2023 13:18:00 |
CME |
239500 |
14.600s |
0.825 |
7,300.00 |
0 |
|
13.775 |
09/22/2023 13:18:00 |
CME |
240000 |
14.100s |
0.825 |
7,050.00 |
97 |
|
13.275 |
09/22/2023 13:18:00 |
CME |
240500 |
13.600s |
0.825 |
6,800.00 |
3 |
|
12.775 |
09/22/2023 13:18:00 |
CME |
241000 |
13.100s |
0.825 |
6,550.00 |
24 |
|
12.275 |
09/22/2023 13:18:00 |
CME |
241500 |
12.600s |
0.825 |
6,300.00 |
1 |
|
11.775 |
09/22/2023 13:18:00 |
CME |
242000 |
12.100s |
0.825 |
6,050.00 |
66 |
|
11.275 |
09/22/2023 13:18:00 |
CME |
243000 |
11.100s |
0.800 |
5,550.00 |
10 |
|
10.300 |
09/22/2023 13:18:00 |
CME |
243500 |
10.600s |
0.800 |
5,300.00 |
1 |
|
9.800 |
09/22/2023 13:18:00 |
CME |
244000 |
10.100s |
0.800 |
5,050.00 |
18 |
10.200 |
9.300 |
09/22/2023 13:18:00 |
CME |
245000 |
9.125s |
0.825 |
4,562.50 |
46 |
|
8.300 |
09/22/2023 13:18:00 |
CME |
246000 |
8.125s |
0.800 |
4,062.50 |
152 |
|
7.325 |
09/22/2023 13:18:00 |
CME |
246500 |
7.625s |
0.800 |
3,812.50 |
0 |
|
6.825 |
09/22/2023 13:18:00 |
CME |
247000 |
7.125s |
0.775 |
3,562.50 |
41 |
|
6.350 |
09/22/2023 13:18:00 |
CME |
247500 |
6.625s |
0.775 |
3,312.50 |
3 |
|
5.850 |
09/22/2023 13:18:00 |
CME |
248000 |
6.125s |
0.775 |
3,062.50 |
202 |
|
5.350 |
09/22/2023 13:18:00 |
CME |
248500 |
5.650s |
0.800 |
2,825.00 |
2 |
|
4.850 |
09/22/2023 13:18:00 |
CME |
249000 |
5.150s |
0.800 |
2,575.00 |
16 |
|
4.350 |
09/22/2023 13:18:00 |
CME |
249500 |
4.650s |
0.750 |
2,325.00 |
2 |
|
3.900 |
09/22/2023 13:18:00 |
CME |
250000 |
4.175s |
0.700 |
2,087.50 |
239 |
|
3.475 |
09/22/2023 13:18:00 |
CME |
250500 |
3.700s |
0.675 |
1,850.00 |
2 |
|
3.025 |
09/22/2023 13:18:00 |
CME |
251000 |
3.225s |
0.650 |
1,612.50 |
65 |
|
2.575 |
09/22/2023 13:18:00 |
CME |
251500 |
2.775s |
0.625 |
1,387.50 |
3 |
|
2.150 |
09/22/2023 13:18:00 |
CME |
252000 |
2.325s |
0.575 |
1,162.50 |
138 |
|
1.750 |
09/22/2023 13:18:00 |
CME |
252500 |
1.900s |
0.475 |
950.00 |
1 |
|
1.425 |
09/22/2023 13:18:00 |
CME |
253000 |
1.500s |
0.375 |
750.00 |
132 |
1.125 |
1.125 |
09/22/2023 13:18:00 |
CME |
253500 |
1.125s |
0.250 |
562.50 |
12 |
1.050 |
0.875 |
09/22/2023 13:18:00 |
CME |
254000 |
0.825s |
0.175 |
412.50 |
134 |
0.900 |
0.650 |
09/22/2023 13:18:00 |
CME |
254500 |
0.575s |
0.100 |
287.50 |
41 |
0.650 |
0.475 |
09/22/2023 13:18:00 |
CME |
255000 |
0.375s |
0.025 |
187.50 |
260 |
0.350 |
0.350 |
09/22/2023 13:18:00 |
CME |
255500 |
0.250s |
-0.025 |
125.00 |
71 |
0.325 |
0.275 |
09/22/2023 13:18:00 |
CME |
256000 |
0.175s |
-0.025 |
87.50 |
461 |
0.175 |
0.200 |
09/22/2023 13:18:00 |
CME |
256500 |
0.125s |
-0.025 |
62.50 |
188 |
|
0.150 |
09/22/2023 13:18:00 |
CME |
257000 |
0.100s |
|
50.00 |
191 |
0.175 |
0.100 |
09/22/2023 13:18:00 |
CME |
257500 |
0.075s |
|
37.50 |
44 |
|
0.075 |
09/22/2023 13:18:00 |
CME |
258000 |
0.050s |
|
25.00 |
153 |
0.075 |
0.050 |
09/22/2023 13:18:00 |
CME |
258500 |
0.050s |
0.025 |
25.00 |
7 |
|
0.025 |
09/22/2023 13:18:00 |
CME |
259000 |
0.025s |
|
12.50 |
55 |
0.050 |
0.025 |
09/22/2023 13:18:00 |
CME |
259500 |
0.025s |
|
12.50 |
4 |
|
0.025 |
09/22/2023 13:18:00 |
CME |
260000 |
0.025s |
0.012 |
12.50 |
180 |
0.050 |
0.013 |
09/22/2023 13:18:00 |
CME |
261000 |
0.013s |
|
6.50 |
46 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
261500 |
0.013s |
|
6.50 |
25 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
262000 |
0.013s |
|
6.50 |
102 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
263000 |
0.013s |
|
6.50 |
7 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
264000 |
0.013s |
|
6.50 |
22 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
264500 |
0.013s |
|
6.50 |
0 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
265000 |
0.013s |
|
6.50 |
15 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
266000 |
0.013s |
|
6.50 |
37 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
267000 |
0.013s |
|
6.50 |
12 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
268000 |
0.013s |
|
6.50 |
18 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
269500 |
0.013s |
|
6.50 |
0 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
270000 |
0.013s |
|
6.50 |
35 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
272000 |
0.013s |
|
6.50 |
6 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
273000 |
0.013s |
|
6.50 |
4 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
274000 |
0.013s |
|
6.50 |
1 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
276000 |
0.013s |
|
6.50 |
1 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
278000 |
0.013s |
|
6.50 |
13 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
279000 |
0.013s |
|
6.50 |
1 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
280000 |
0.013s |
|
6.50 |
27 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
282000 |
0.013s |
|
6.50 |
4 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
283000 |
0.013s |
|
6.50 |
6 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
284000 |
0.013s |
|
6.50 |
1 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
285000 |
0.013s |
|
6.50 |
2 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
287000 |
0.013s |
|
6.50 |
2 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
288000 |
0.013s |
|
6.50 |
1 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
296000 |
0.013s |
|
6.50 |
5 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
298000 |
0.013s |
|
6.50 |
4 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
316000 |
0.013s |
|
6.50 |
5 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
336000 |
0.013s |
|
6.50 |
5 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
128000 |
0.013s |
|
6.50 |
3 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
132000 |
0.013s |
|
6.50 |
8 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
170000 |
0.013s |
|
6.50 |
2 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
172000 |
0.013s |
|
6.50 |
20 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
176000 |
0.013s |
|
6.50 |
22 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
178000 |
0.013s |
|
6.50 |
34 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
180000 |
0.013s |
|
6.50 |
24 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
182000 |
0.013s |
|
6.50 |
30 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
184000 |
0.013s |
|
6.50 |
37 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
185000 |
0.013s |
|
6.50 |
15 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
186000 |
0.013s |
|
6.50 |
32 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
187000 |
0.013s |
|
6.50 |
3 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
188000 |
0.013s |
|
6.50 |
45 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
190000 |
0.013s |
|
6.50 |
78 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
192000 |
0.013s |
|
6.50 |
75 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
194000 |
0.013s |
|
6.50 |
119 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
195000 |
0.013s |
|
6.50 |
10 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
196000 |
0.013s |
|
6.50 |
70 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
197000 |
0.013s |
|
6.50 |
10 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
198000 |
0.013s |
|
6.50 |
118 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
199000 |
0.013s |
|
6.50 |
15 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
200000 |
0.013s |
|
6.50 |
195 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
201000 |
0.013s |
|
6.50 |
5 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
202000 |
0.013s |
|
6.50 |
178 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
204000 |
0.013s |
|
6.50 |
189 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
205000 |
0.013s |
|
6.50 |
95 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
206000 |
0.013s |
|
6.50 |
207 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
207000 |
0.013s |
|
6.50 |
13 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
208000 |
0.013s |
|
6.50 |
91 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
209000 |
0.013s |
|
6.50 |
8 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
210000 |
0.013s |
|
6.50 |
210 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
211000 |
0.013s |
|
6.50 |
119 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
212000 |
0.013s |
|
6.50 |
325 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
213000 |
0.013s |
|
6.50 |
23 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
214000 |
0.013s |
|
6.50 |
348 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
215000 |
0.013s |
|
6.50 |
104 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
216000 |
0.013s |
|
6.50 |
171 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
217000 |
0.013s |
|
6.50 |
22 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
218000 |
0.013s |
|
6.50 |
290 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
219000 |
0.013s |
|
6.50 |
10 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
220000 |
0.013s |
|
6.50 |
342 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
221000 |
0.013s |
|
6.50 |
30 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
222000 |
0.013s |
|
6.50 |
219 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
223000 |
0.013s |
|
6.50 |
16 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
224000 |
0.013s |
|
6.50 |
111 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
225000 |
0.013s |
|
6.50 |
105 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
226000 |
0.013s |
|
6.50 |
281 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
227000 |
0.013s |
|
6.50 |
64 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
228000 |
0.013s |
|
6.50 |
198 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
229000 |
0.013s |
|
6.50 |
37 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
230000 |
0.013s |
|
6.50 |
277 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
231000 |
0.013s |
|
6.50 |
69 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
232000 |
0.013s |
|
6.50 |
220 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
233000 |
0.013s |
|
6.50 |
48 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
234000 |
0.013s |
|
6.50 |
174 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
235000 |
0.013s |
|
6.50 |
676 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
236000 |
0.013s |
|
6.50 |
288 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
237000 |
0.013s |
|
6.50 |
74 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
238000 |
0.013s |
|
6.50 |
143 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
239000 |
0.013s |
|
6.50 |
90 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
239500 |
0.013s |
|
6.50 |
29 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
240000 |
0.013s |
|
6.50 |
320 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
240500 |
0.013s |
|
6.50 |
6 |
|
0.013 |
09/22/2023 13:18:00 |
CME |
241000 |
0.013s |
|
6.50 |
219 |
0.025 |
0.013 |
09/22/2023 13:18:00 |
CME |
241500 |
0.013s |
-0.012 |
6.50 |
5 |
|
0.025 |
09/22/2023 13:18:00 |
CME |
242000 |
0.025s |
|
12.50 |
324 |
|
0.025 |
09/22/2023 13:18:00 |
CME |
243000 |
0.025s |
|
12.50 |
84 |
|
0.025 |
09/22/2023 13:18:00 |
CME |
243500 |
0.025s |
|
12.50 |
57 |
|
0.025 |
09/22/2023 13:18:00 |
CME |
244000 |
0.025s |
|
12.50 |
351 |
0.050 |
0.025 |
09/22/2023 13:18:00 |
CME |
245000 |
0.025s |
|
12.50 |
272 |
|
0.025 |
09/22/2023 13:18:00 |
CME |
246000 |
0.025s |
-0.025 |
12.50 |
145 |
|
0.050 |
09/22/2023 13:18:00 |
CME |
246500 |
0.025s |
-0.025 |
12.50 |
14 |
0.025 |
0.050 |
09/22/2023 13:18:00 |
CME |
247000 |
0.025s |
-0.050 |
12.50 |
84 |
|
0.075 |
09/22/2023 13:18:00 |
CME |
247500 |
0.025s |
-0.050 |
12.50 |
1 |
|
0.075 |
09/22/2023 13:18:00 |
CME |
248000 |
0.025s |
-0.050 |
12.50 |
376 |
|
0.075 |
09/22/2023 13:18:00 |
CME |
248500 |
0.050s |
-0.025 |
25.00 |
1 |
|
0.075 |
09/22/2023 13:18:00 |
CME |
249000 |
0.050s |
-0.050 |
25.00 |
146 |
0.075 |
0.100 |
09/22/2023 13:18:00 |
CME |
249500 |
0.050s |
-0.075 |
25.00 |
24 |
|
0.125 |
09/22/2023 13:18:00 |
CME |
250000 |
0.075s |
-0.125 |
37.50 |
251 |
0.100 |
0.200 |
09/22/2023 13:18:00 |
CME |
250500 |
0.100s |
-0.150 |
50.00 |
9 |
|
0.250 |
09/22/2023 13:18:00 |
CME |
251000 |
0.125s |
-0.175 |
62.50 |
102 |
0.175 |
0.300 |
09/22/2023 13:18:00 |
CME |
251500 |
0.175s |
-0.200 |
87.50 |
38 |
0.275 |
0.375 |
09/22/2023 13:18:00 |
CME |
252000 |
0.225s |
-0.275 |
112.50 |
242 |
0.275 |
0.500 |
09/22/2023 13:18:00 |
CME |
252500 |
0.300s |
-0.350 |
150.00 |
19 |
0.500 |
0.650 |
09/22/2023 13:18:00 |
CME |
253000 |
0.400s |
-0.450 |
200.00 |
119 |
0.500 |
0.850 |
09/22/2023 13:18:00 |
CME |
253500 |
0.525s |
-0.575 |
262.50 |
10 |
0.775 |
1.100 |
09/22/2023 13:18:00 |
CME |
254000 |
0.725s |
-0.650 |
362.50 |
150 |
1.000 |
1.375 |
09/22/2023 13:18:00 |
CME |
254500 |
0.975s |
-0.725 |
487.50 |
8 |
|
1.700 |
09/22/2023 13:18:00 |
CME |
255000 |
1.275s |
-0.800 |
637.50 |
108 |
1.750 |
2.075 |
09/22/2023 13:18:00 |
CME |
255500 |
1.650s |
-0.850 |
825.00 |
9 |
|
2.500 |
09/22/2023 13:18:00 |
CME |
256000 |
2.075s |
-0.850 |
1,037.50 |
63 |
|
2.925 |
09/22/2023 13:18:00 |
CME |
256500 |
2.525s |
-0.850 |
1,262.50 |
1 |
|
3.375 |
09/22/2023 13:18:00 |
CME |
257000 |
3.000s |
-0.825 |
1,500.00 |
26 |
|
3.825 |
09/22/2023 13:18:00 |
CME |
257500 |
3.475s |
-0.825 |
1,737.50 |
0 |
|
4.300 |
09/22/2023 13:18:00 |
CME |
258000 |
3.950s |
-0.825 |
1,975.00 |
9 |
|
4.775 |
09/22/2023 13:18:00 |
CME |
258500 |
4.450s |
-0.800 |
2,225.00 |
0 |
|
5.250 |
09/22/2023 13:18:00 |
CME |
259000 |
4.925s |
-0.825 |
2,462.50 |
2 |
|
5.750 |
09/22/2023 13:18:00 |
CME |
259500 |
5.425s |
-0.825 |
2,712.50 |
5 |
5.300 |
6.250 |
09/22/2023 13:18:00 |
CME |
260000 |
5.925s |
-0.800 |
2,962.50 |
50 |
|
6.725 |
09/22/2023 13:18:00 |
CME |
261000 |
6.900s |
-0.825 |
3,450.00 |
3 |
|
7.725 |
09/22/2023 13:18:00 |
CME |
261500 |
7.400s |
-0.825 |
3,700.00 |
0 |
|
8.225 |
09/22/2023 13:18:00 |
CME |
262000 |
7.900s |
-0.825 |
3,950.00 |
50 |
|
8.725 |
09/22/2023 13:18:00 |
CME |
263000 |
8.900s |
-0.825 |
4,450.00 |
2 |
|
9.725 |
09/22/2023 13:18:00 |
CME |
264000 |
9.900s |
-0.825 |
4,950.00 |
8 |
|
10.725 |
09/22/2023 13:18:00 |
CME |
264500 |
10.400s |
-0.825 |
5,200.00 |
1 |
|
11.225 |
09/22/2023 13:18:00 |
CME |
265000 |
10.900s |
-0.825 |
5,450.00 |
3 |
|
11.725 |
09/22/2023 13:18:00 |
CME |
266000 |
11.900s |
-0.825 |
5,950.00 |
0 |
|
12.725 |
09/22/2023 13:18:00 |
CME |
267000 |
12.900s |
-0.825 |
6,450.00 |
3 |
|
13.725 |
09/22/2023 13:18:00 |
CME |
268000 |
13.900s |
-0.825 |
6,950.00 |
0 |
|
14.725 |
09/22/2023 13:18:00 |
CME |
269500 |
15.400s |
-0.825 |
7,700.00 |
2 |
|
16.225 |
09/22/2023 13:18:00 |
CME |
270000 |
15.900s |
-0.825 |
7,950.00 |
0 |
|
16.725 |
09/22/2023 13:18:00 |
CME |
272000 |
17.900s |
-0.825 |
8,950.00 |
0 |
|
18.725 |
09/22/2023 13:18:00 |
CME |
273000 |
18.900s |
-0.825 |
9,450.00 |
0 |
|
19.725 |
09/22/2023 13:18:00 |
CME |
274000 |
19.900s |
-0.825 |
9,950.00 |
0 |
|
20.725 |
09/22/2023 13:18:00 |
CME |
276000 |
21.900s |
-0.825 |
10,950.00 |
0 |
|
22.725 |
09/22/2023 13:18:00 |
CME |
278000 |
23.900s |
-0.825 |
11,950.00 |
0 |
|
24.725 |
09/22/2023 13:18:00 |
CME |
279000 |
24.900s |
-0.825 |
12,450.00 |
0 |
|
25.725 |
09/22/2023 13:18:00 |
CME |
280000 |
25.900s |
-0.825 |
12,950.00 |
0 |
|
26.725 |
09/22/2023 13:18:00 |
CME |
282000 |
27.900s |
-0.825 |
13,950.00 |
0 |
|
28.725 |
09/22/2023 13:18:00 |
CME |
283000 |
28.900s |
-0.825 |
14,450.00 |
0 |
|
29.725 |
09/22/2023 13:18:00 |
CME |
284000 |
29.900s |
-0.825 |
14,950.00 |
0 |
|
30.725 |
09/22/2023 13:18:00 |
CME |
285000 |
30.900s |
-0.825 |
15,450.00 |
0 |
|
31.725 |
09/22/2023 13:18:00 |
CME |
287000 |
32.900s |
-0.825 |
16,450.00 |
0 |
|
33.725 |
09/22/2023 13:18:00 |
CME |
288000 |
33.900s |
-0.825 |
16,950.00 |
1 |
|
34.725 |
09/22/2023 13:18:00 |
CME |
296000 |
41.900s |
-0.825 |
20,950.00 |
4 |
|
42.725 |
09/22/2023 13:18:00 |
CME |
298000 |
43.900s |
-0.825 |
21,950.00 |
3 |
|
44.725 |
09/22/2023 13:18:00 |
CME |
316000 |
61.900s |
-0.825 |
30,950.00 |
0 |
|
62.725 |
09/22/2023 13:18:00 |
CME |
336000 |
81.900s |
-0.825 |
40,950.00 |
0 |
|
82.725 |
09/22/2023 13:18:00 |
CME |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|