|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
71,430.00 |
1.325 |
178.575s |
10000 |
0.013s |
|
5.20 |
1 |
0 |
35,430.00 |
1.325 |
88.575s |
100000 |
0.013s |
|
5.20 |
12 |
0 |
33,830.00 |
1.325 |
84.575s |
104000 |
0.013s |
|
5.20 |
23 |
0 |
33,030.00 |
1.325 |
82.575s |
106000 |
0.013s |
|
5.20 |
15 |
0 |
30,630.00 |
1.325 |
76.575s |
112000 |
0.013s |
|
5.20 |
45 |
0 |
27,430.00 |
1.325 |
68.575s |
120000 |
0.013s |
|
5.20 |
52 |
0 |
26,630.00 |
1.325 |
66.575s |
122000 |
0.013s |
|
5.20 |
15 |
0 |
25,830.00 |
1.325 |
64.575s |
124000 |
0.013s |
|
5.20 |
26 |
1 |
25,430.00 |
1.325 |
63.575s |
125000 |
0.013s |
|
5.20 |
0 |
0 |
25,030.00 |
1.325 |
62.575s |
126000 |
0.013s |
|
5.20 |
20 |
0 |
24,230.00 |
1.325 |
60.575s |
128000 |
0.013s |
|
5.20 |
20 |
0 |
23,830.00 |
1.325 |
59.575s |
129000 |
0.013s |
|
5.20 |
5 |
0 |
23,430.00 |
1.325 |
58.575s |
130000 |
0.013s |
|
5.20 |
34 |
0 |
22,230.00 |
1.325 |
55.575s |
133000 |
0.013s |
|
5.20 |
3 |
0 |
21,430.00 |
1.325 |
53.575s |
135000 |
0.013s |
|
5.20 |
22 |
0 |
21,030.00 |
1.325 |
52.575s |
136000 |
0.013s |
|
5.20 |
5 |
0 |
20,630.00 |
1.325 |
51.575s |
137000 |
0.013s |
|
5.20 |
150 |
0 |
20,230.00 |
1.325 |
50.575s |
138000 |
0.013s |
|
5.20 |
175 |
0 |
19,830.00 |
1.325 |
49.575s |
139000 |
0.013s |
|
5.20 |
14 |
0 |
19,430.00 |
1.325 |
48.575s |
140000 |
0.013s |
|
5.20 |
39 |
0 |
19,030.00 |
1.325 |
47.575s |
141000 |
0.013s |
|
5.20 |
4 |
0 |
18,630.00 |
1.325 |
46.575s |
142000 |
0.013s |
|
5.20 |
101 |
0 |
18,230.00 |
1.325 |
45.575s |
143000 |
0.013s |
|
5.20 |
29 |
0 |
17,830.00 |
1.325 |
44.575s |
144000 |
0.013s |
|
5.20 |
93 |
0 |
17,430.00 |
1.325 |
43.575s |
145000 |
0.013s |
|
5.20 |
610 |
0 |
17,030.00 |
1.325 |
42.575s |
146000 |
0.013s |
|
5.20 |
224 |
0 |
16,630.00 |
1.325 |
41.575s |
147000 |
0.013s |
|
5.20 |
99 |
0 |
16,230.00 |
1.325 |
40.575s |
148000 |
0.013s |
|
5.20 |
249 |
0 |
15,830.00 |
1.325 |
39.575s |
149000 |
0.013s |
|
5.20 |
216 |
15 |
15,430.00 |
1.325 |
38.575s |
150000 |
0.013s |
|
5.20 |
689 |
0 |
15,030.00 |
1.325 |
37.575s |
151000 |
0.013s |
|
5.20 |
114 |
5 |
14,630.00 |
1.325 |
36.575s |
152000 |
0.013s |
|
5.20 |
331 |
0 |
14,230.00 |
1.325 |
35.575s |
153000 |
0.013s |
|
5.20 |
371 |
0 |
13,830.00 |
1.325 |
34.575s |
154000 |
0.013s |
|
5.20 |
923 |
0 |
13,430.00 |
1.325 |
33.575s |
155000 |
0.013s |
|
5.20 |
461 |
5 |
13,030.00 |
1.325 |
32.575s |
156000 |
0.013s |
-0.012 |
5.20 |
718 |
3 |
12,630.00 |
1.325 |
31.575s |
157000 |
0.025s |
|
10.00 |
580 |
0 |
12,230.00 |
1.325 |
30.575s |
158000 |
0.025s |
|
10.00 |
1,632 |
25 |
11,830.00 |
1.325 |
29.575s |
159000 |
0.025s |
|
10.00 |
501 |
13 |
11,430.00 |
1.325 |
28.575s |
160000 |
0.025s |
|
10.00 |
1,673 |
3 |
11,030.00 |
1.325 |
27.575s |
161000 |
0.025s |
|
10.00 |
515 |
5 |
10,630.00 |
1.325 |
26.575s |
162000 |
0.025s |
|
10.00 |
1,196 |
7 |
10,230.00 |
1.325 |
25.575s |
163000 |
0.025s |
|
10.00 |
229 |
3 |
9,830.00 |
1.325 |
24.575s |
164000 |
0.025s |
|
10.00 |
1,597 |
119 |
9,430.00 |
1.325 |
23.575s |
165000 |
0.025s |
|
10.00 |
3,170 |
423 |
9,030.00 |
1.325 |
22.575s |
166000 |
0.025s |
|
10.00 |
961 |
71 |
8,630.00 |
1.300 |
21.575s |
167000 |
0.025s |
-0.025 |
10.00 |
1,643 |
159 |
8,230.00 |
1.300 |
20.575s |
168000 |
0.025s |
-0.025 |
10.00 |
1,748 |
65 |
7,830.00 |
1.300 |
19.575s |
169000 |
0.025s |
-0.025 |
10.00 |
566 |
257 |
7,440.00 |
1.325 |
18.600s |
170000 |
0.025s |
-0.050 |
10.00 |
4,607 |
331 |
7,040.00 |
1.300 |
17.600s |
171000 |
0.050s |
-0.025 |
20.00 |
2,105 |
351 |
6,640.00 |
1.300 |
16.600s |
172000 |
0.050s |
-0.025 |
20.00 |
1,621 |
483 |
6,240.00 |
1.300 |
15.600s |
173000 |
0.050s |
-0.025 |
20.00 |
1,304 |
686 |
5,850.00 |
1.300 |
14.625s |
174000 |
0.050s |
-0.050 |
20.00 |
3,249 |
1,026 |
5,450.00 |
1.300 |
13.625s |
175000 |
0.075s |
-0.025 |
30.00 |
1,805 |
733 |
5,050.00 |
1.275 |
12.625s |
176000 |
0.075s |
-0.050 |
30.00 |
2,121 |
323 |
4,660.00 |
1.275 |
11.650s |
177000 |
0.100s |
-0.050 |
40.00 |
943 |
2,075 |
4,270.00 |
1.250 |
10.675s |
178000 |
0.100s |
-0.075 |
40.00 |
2,209 |
426 |
3,880.00 |
1.225 |
9.700s |
179000 |
0.125s |
-0.100 |
50.00 |
1,166 |
2,491 |
3,490.00 |
1.200 |
8.725s |
180000 |
0.175s |
-0.125 |
70.00 |
4,271 |
662 |
3,110.00 |
1.150 |
7.775s |
181000 |
0.225s |
-0.150 |
90.00 |
1,260 |
1,780 |
2,740.00 |
1.100 |
6.850s |
182000 |
0.300s |
-0.200 |
120.00 |
2,135 |
1,288 |
2,380.00 |
1.050 |
5.950s |
183000 |
0.375s |
-0.275 |
150.00 |
2,627 |
1,130 |
2,030.00 |
0.950 |
5.075s |
184000 |
0.500s |
-0.375 |
200.00 |
3,392 |
1,503 |
1,700.00 |
0.850 |
4.250s |
185000 |
0.675s |
-0.475 |
270.00 |
5,626 |
2,560 |
1,390.00 |
0.725 |
3.475s |
186000 |
0.925s |
-0.575 |
370.00 |
6,226 |
2,139 |
1,120.00 |
0.650 |
2.800s |
187000 |
1.225s |
-0.675 |
490.00 |
961 |
3,596 |
870.00 |
0.550 |
2.175s |
188000 |
1.600s |
-0.775 |
640.00 |
2,674 |
1,975 |
650.00 |
0.425 |
1.625s |
189000 |
2.050s |
-0.900 |
820.00 |
481 |
5,612 |
470.00 |
0.325 |
1.175s |
190000 |
2.600s |
-1.000 |
1,040.00 |
1,770 |
1,920 |
330.00 |
0.225 |
0.825s |
191000 |
3.250s |
-1.100 |
1,300.00 |
180 |
2,117 |
230.00 |
0.150 |
0.575s |
192000 |
4.000s |
-1.150 |
1,600.00 |
749 |
713 |
160.00 |
0.100 |
0.400s |
193000 |
4.800s |
-1.225 |
1,920.00 |
384 |
2,247 |
110.00 |
0.075 |
0.275s |
194000 |
5.700s |
-1.250 |
2,280.00 |
706 |
649 |
80.00 |
0.050 |
0.200s |
195000 |
6.600s |
-1.275 |
2,640.00 |
140 |
666 |
60.00 |
0.050 |
0.150s |
196000 |
7.550s |
-1.300 |
3,020.00 |
644 |
518 |
40.00 |
0.025 |
0.100s |
197000 |
8.500s |
-1.325 |
3,400.00 |
4 |
1,425 |
30.00 |
|
0.075s |
198000 |
9.475s |
-1.325 |
3,790.00 |
210 |
267 |
20.00 |
|
0.050s |
199000 |
10.475s |
-1.300 |
4,190.00 |
22 |
1,427 |
20.00 |
|
0.050s |
200000 |
11.450s |
-1.325 |
4,580.00 |
187 |
260 |
10.00 |
|
0.025s |
201000 |
12.450s |
-1.325 |
4,980.00 |
9 |
1,130 |
10.00 |
|
0.025s |
202000 |
13.425s |
-1.325 |
5,370.00 |
124 |
214 |
10.00 |
|
0.025s |
203000 |
14.425s |
-1.325 |
5,770.00 |
27 |
1,162 |
10.00 |
|
0.025s |
204000 |
15.425s |
-1.325 |
6,170.00 |
145 |
427 |
10.00 |
|
0.025s |
205000 |
16.425s |
-1.325 |
6,570.00 |
3 |
850 |
5.20 |
-0.012 |
0.013s |
206000 |
17.425s |
-1.325 |
6,970.00 |
0 |
32 |
5.20 |
-0.012 |
0.013s |
207000 |
18.425s |
-1.325 |
7,370.00 |
3 |
438 |
5.20 |
-0.012 |
0.013s |
208000 |
19.425s |
-1.325 |
7,770.00 |
0 |
214 |
5.20 |
-0.012 |
0.013s |
209000 |
20.425s |
-1.325 |
8,170.00 |
4 |
1,372 |
5.20 |
-0.012 |
0.013s |
210000 |
21.425s |
-1.325 |
8,570.00 |
11 |
5 |
5.20 |
-0.012 |
0.013s |
211000 |
22.425s |
-1.325 |
8,970.00 |
0 |
173 |
5.20 |
-0.012 |
0.013s |
212000 |
23.425s |
-1.325 |
9,370.00 |
0 |
16 |
5.20 |
|
0.013s |
213000 |
24.425s |
-1.325 |
9,770.00 |
0 |
239 |
5.20 |
|
0.013s |
214000 |
25.425s |
-1.325 |
10,170.00 |
4 |
36 |
5.20 |
|
0.013s |
215000 |
26.425s |
-1.325 |
10,570.00 |
20 |
42 |
5.20 |
|
0.013s |
216000 |
27.425s |
-1.325 |
10,970.00 |
0 |
23 |
5.20 |
|
0.013s |
218000 |
29.425s |
-1.325 |
11,770.00 |
0 |
12 |
5.20 |
|
0.013s |
219000 |
30.425s |
-1.325 |
12,170.00 |
0 |
50 |
5.20 |
|
0.013s |
220000 |
31.425s |
-1.325 |
12,570.00 |
0 |
1 |
5.20 |
|
0.013s |
221000 |
32.425s |
-1.325 |
12,970.00 |
0 |
15 |
5.20 |
|
0.013s |
222000 |
33.425s |
-1.325 |
13,370.00 |
0 |
2 |
5.20 |
|
0.013s |
223000 |
34.425s |
-1.325 |
13,770.00 |
0 |
1 |
5.20 |
|
0.013s |
224000 |
35.425s |
-1.325 |
14,170.00 |
0 |
16 |
5.20 |
|
0.013s |
225000 |
36.425s |
-1.325 |
14,570.00 |
0 |
48 |
5.20 |
|
0.013s |
226000 |
37.425s |
-1.325 |
14,970.00 |
0 |
9 |
5.20 |
|
0.013s |
228000 |
39.425s |
-1.325 |
15,770.00 |
0 |
31 |
5.20 |
|
0.013s |
229000 |
40.425s |
-1.325 |
16,170.00 |
0 |
27 |
5.20 |
|
0.013s |
230000 |
41.425s |
-1.325 |
16,570.00 |
0 |
15 |
5.20 |
|
0.013s |
231000 |
42.425s |
-1.325 |
16,970.00 |
0 |
226 |
5.20 |
|
0.013s |
234000 |
45.425s |
-1.325 |
18,170.00 |
0 |
15 |
5.20 |
|
0.013s |
238000 |
49.425s |
-1.325 |
19,770.00 |
0 |
2 |
5.20 |
|
0.013s |
240000 |
51.425s |
-1.325 |
20,570.00 |
0 |
7 |
5.20 |
|
0.013s |
241000 |
52.425s |
-1.325 |
20,970.00 |
0 |
75 |
5.20 |
|
0.013s |
244000 |
55.425s |
-1.325 |
22,170.00 |
0 |
1 |
5.20 |
|
0.013s |
246000 |
57.425s |
-1.325 |
22,970.00 |
0 |
75 |
5.20 |
|
0.013s |
248000 |
59.425s |
-1.325 |
23,770.00 |
0 |
1 |
5.20 |
|
0.013s |
250000 |
61.425s |
-1.325 |
24,570.00 |
0 |
224 |
5.20 |
|
0.013s |
260000 |
71.425s |
-1.325 |
28,570.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
10000 |
178.575s |
1.325 |
71,430.00 |
0 |
|
177.250 |
03/18/2024 13:23:00 |
CME |
100000 |
88.575s |
1.325 |
35,430.00 |
0 |
|
87.250 |
03/18/2024 13:23:00 |
CME |
104000 |
84.575s |
1.325 |
33,830.00 |
0 |
|
83.250 |
03/18/2024 13:23:00 |
CME |
106000 |
82.575s |
1.325 |
33,030.00 |
0 |
|
81.250 |
03/18/2024 13:23:00 |
CME |
112000 |
76.575s |
1.325 |
30,630.00 |
0 |
|
75.250 |
03/18/2024 13:23:00 |
CME |
120000 |
68.575s |
1.325 |
27,430.00 |
0 |
|
67.250 |
03/18/2024 13:23:00 |
CME |
122000 |
66.575s |
1.325 |
26,630.00 |
0 |
|
65.250 |
03/18/2024 13:23:00 |
CME |
124000 |
64.575s |
1.325 |
25,830.00 |
0 |
|
63.250 |
03/18/2024 13:23:00 |
CME |
125000 |
63.575s |
1.325 |
25,430.00 |
1 |
|
62.250 |
03/18/2024 13:23:00 |
CME |
126000 |
62.575s |
1.325 |
25,030.00 |
0 |
|
61.250 |
03/18/2024 13:23:00 |
CME |
128000 |
60.575s |
1.325 |
24,230.00 |
0 |
|
59.250 |
03/18/2024 13:23:00 |
CME |
129000 |
59.575s |
1.325 |
23,830.00 |
0 |
|
58.250 |
03/18/2024 13:23:00 |
CME |
130000 |
58.575s |
1.325 |
23,430.00 |
0 |
|
57.250 |
03/18/2024 13:23:00 |
CME |
133000 |
55.575s |
1.325 |
22,230.00 |
0 |
|
54.250 |
03/18/2024 13:23:00 |
CME |
135000 |
53.575s |
1.325 |
21,430.00 |
0 |
|
52.250 |
03/18/2024 13:23:00 |
CME |
136000 |
52.575s |
1.325 |
21,030.00 |
0 |
|
51.250 |
03/18/2024 13:23:00 |
CME |
137000 |
51.575s |
1.325 |
20,630.00 |
0 |
|
50.250 |
03/18/2024 13:23:00 |
CME |
138000 |
50.575s |
1.325 |
20,230.00 |
0 |
|
49.250 |
03/18/2024 13:23:00 |
CME |
139000 |
49.575s |
1.325 |
19,830.00 |
0 |
|
48.250 |
03/18/2024 13:23:00 |
CME |
140000 |
48.575s |
1.325 |
19,430.00 |
0 |
|
47.250 |
03/18/2024 13:23:00 |
CME |
141000 |
47.575s |
1.325 |
19,030.00 |
0 |
|
46.250 |
03/18/2024 13:23:00 |
CME |
142000 |
46.575s |
1.325 |
18,630.00 |
0 |
|
45.250 |
03/18/2024 13:23:00 |
CME |
143000 |
45.575s |
1.325 |
18,230.00 |
0 |
|
44.250 |
03/18/2024 13:23:00 |
CME |
144000 |
44.575s |
1.325 |
17,830.00 |
0 |
|
43.250 |
03/18/2024 13:23:00 |
CME |
145000 |
43.575s |
1.325 |
17,430.00 |
0 |
|
42.250 |
03/18/2024 13:23:00 |
CME |
146000 |
42.575s |
1.325 |
17,030.00 |
0 |
|
41.250 |
03/18/2024 13:23:00 |
CME |
147000 |
41.575s |
1.325 |
16,630.00 |
0 |
|
40.250 |
03/18/2024 13:23:00 |
CME |
148000 |
40.575s |
1.325 |
16,230.00 |
0 |
|
39.250 |
03/18/2024 13:23:00 |
CME |
149000 |
39.575s |
1.325 |
15,830.00 |
0 |
|
38.250 |
03/18/2024 13:23:00 |
CME |
150000 |
38.575s |
1.325 |
15,430.00 |
15 |
|
37.250 |
03/18/2024 13:23:00 |
CME |
151000 |
37.575s |
1.325 |
15,030.00 |
0 |
|
36.250 |
03/18/2024 13:23:00 |
CME |
152000 |
36.575s |
1.325 |
14,630.00 |
5 |
|
35.250 |
03/18/2024 13:23:00 |
CME |
153000 |
35.575s |
1.325 |
14,230.00 |
0 |
|
34.250 |
03/18/2024 13:23:00 |
CME |
154000 |
34.575s |
1.325 |
13,830.00 |
0 |
|
33.250 |
03/18/2024 13:23:00 |
CME |
155000 |
33.575s |
1.325 |
13,430.00 |
0 |
|
32.250 |
03/18/2024 13:23:00 |
CME |
156000 |
32.575s |
1.325 |
13,030.00 |
5 |
|
31.250 |
03/18/2024 13:23:00 |
CME |
157000 |
31.575s |
1.325 |
12,630.00 |
3 |
|
30.250 |
03/18/2024 13:23:00 |
CME |
158000 |
30.575s |
1.325 |
12,230.00 |
0 |
|
29.250 |
03/18/2024 13:23:00 |
CME |
159000 |
29.575s |
1.325 |
11,830.00 |
25 |
|
28.250 |
03/18/2024 13:23:00 |
CME |
160000 |
28.575s |
1.325 |
11,430.00 |
13 |
|
27.250 |
03/18/2024 13:23:00 |
CME |
161000 |
27.575s |
1.325 |
11,030.00 |
3 |
|
26.250 |
03/18/2024 13:23:00 |
CME |
162000 |
26.575s |
1.325 |
10,630.00 |
5 |
|
25.250 |
03/18/2024 13:23:00 |
CME |
163000 |
25.575s |
1.325 |
10,230.00 |
7 |
|
24.250 |
03/18/2024 13:23:00 |
CME |
164000 |
24.575s |
1.325 |
9,830.00 |
3 |
|
23.250 |
03/18/2024 13:23:00 |
CME |
165000 |
23.575s |
1.325 |
9,430.00 |
119 |
|
22.250 |
03/18/2024 13:23:00 |
CME |
166000 |
22.575s |
1.325 |
9,030.00 |
423 |
|
21.250 |
03/18/2024 13:23:00 |
CME |
167000 |
21.575s |
1.300 |
8,630.00 |
71 |
|
20.275 |
03/18/2024 13:23:00 |
CME |
168000 |
20.575s |
1.300 |
8,230.00 |
159 |
|
19.275 |
03/18/2024 13:23:00 |
CME |
169000 |
19.575s |
1.300 |
7,830.00 |
65 |
|
18.275 |
03/18/2024 13:23:00 |
CME |
170000 |
18.600s |
1.325 |
7,440.00 |
257 |
|
17.275 |
03/18/2024 13:23:00 |
CME |
171000 |
17.600s |
1.300 |
7,040.00 |
331 |
|
16.300 |
03/18/2024 13:23:00 |
CME |
172000 |
16.600s |
1.300 |
6,640.00 |
351 |
|
15.300 |
03/18/2024 13:23:00 |
CME |
173000 |
15.600s |
1.300 |
6,240.00 |
483 |
|
14.300 |
03/18/2024 13:23:00 |
CME |
174000 |
14.625s |
1.300 |
5,850.00 |
686 |
|
13.325 |
03/18/2024 13:23:00 |
CME |
175000 |
13.625s |
1.300 |
5,450.00 |
1,026 |
|
12.325 |
03/18/2024 13:23:00 |
CME |
176000 |
12.625s |
1.275 |
5,050.00 |
733 |
|
11.350 |
03/18/2024 13:23:00 |
CME |
177000 |
11.650s |
1.275 |
4,660.00 |
323 |
|
10.375 |
03/18/2024 13:23:00 |
CME |
178000 |
10.675s |
1.250 |
4,270.00 |
2,075 |
|
9.425 |
03/18/2024 13:23:00 |
CME |
179000 |
9.700s |
1.225 |
3,880.00 |
426 |
|
8.475 |
03/18/2024 13:23:00 |
CME |
180000 |
8.725s |
1.200 |
3,490.00 |
2,491 |
|
7.525 |
03/18/2024 13:23:00 |
CME |
181000 |
7.775s |
1.150 |
3,110.00 |
662 |
|
6.625 |
03/18/2024 13:23:00 |
CME |
182000 |
6.850s |
1.100 |
2,740.00 |
1,780 |
|
5.750 |
03/18/2024 13:23:00 |
CME |
183000 |
5.950s |
1.050 |
2,380.00 |
1,288 |
5.100 |
4.900 |
03/18/2024 13:23:00 |
CME |
184000 |
5.075s |
0.950 |
2,030.00 |
1,130 |
5.000 |
4.125 |
03/18/2024 13:23:00 |
CME |
185000 |
4.250s |
0.850 |
1,700.00 |
1,503 |
3.425 |
3.400 |
03/18/2024 13:23:00 |
CME |
186000 |
3.475s |
0.725 |
1,390.00 |
2,560 |
2.800 |
2.750 |
03/18/2024 13:23:00 |
CME |
187000 |
2.800s |
0.650 |
1,120.00 |
2,139 |
2.275 |
2.150 |
03/18/2024 13:23:00 |
CME |
188000 |
2.175s |
0.550 |
870.00 |
3,596 |
1.800 |
1.625 |
03/18/2024 13:23:00 |
CME |
189000 |
1.625s |
0.425 |
650.00 |
1,975 |
1.425 |
1.200 |
03/18/2024 13:23:00 |
CME |
190000 |
1.175s |
0.325 |
470.00 |
5,612 |
0.975 |
0.850 |
03/18/2024 13:23:00 |
CME |
191000 |
0.825s |
0.225 |
330.00 |
1,920 |
0.600 |
0.600 |
03/18/2024 13:23:00 |
CME |
192000 |
0.575s |
0.150 |
230.00 |
2,117 |
0.475 |
0.425 |
03/18/2024 13:23:00 |
CME |
193000 |
0.400s |
0.100 |
160.00 |
713 |
0.350 |
0.300 |
03/18/2024 13:23:00 |
CME |
194000 |
0.275s |
0.075 |
110.00 |
2,247 |
0.200 |
0.200 |
03/18/2024 13:23:00 |
CME |
195000 |
0.200s |
0.050 |
80.00 |
649 |
|
0.150 |
03/18/2024 13:23:00 |
CME |
196000 |
0.150s |
0.050 |
60.00 |
666 |
|
0.100 |
03/18/2024 13:23:00 |
CME |
197000 |
0.100s |
0.025 |
40.00 |
518 |
0.100 |
0.075 |
03/18/2024 13:23:00 |
CME |
198000 |
0.075s |
|
30.00 |
1,425 |
|
0.075 |
03/18/2024 13:23:00 |
CME |
199000 |
0.050s |
|
20.00 |
267 |
|
0.050 |
03/18/2024 13:23:00 |
CME |
200000 |
0.050s |
|
20.00 |
1,427 |
0.050 |
0.050 |
03/18/2024 13:23:00 |
CME |
201000 |
0.025s |
|
10.00 |
260 |
|
0.025 |
03/18/2024 13:23:00 |
CME |
202000 |
0.025s |
|
10.00 |
1,130 |
0.050 |
0.025 |
03/18/2024 13:23:00 |
CME |
203000 |
0.025s |
|
10.00 |
214 |
|
0.025 |
03/18/2024 13:23:00 |
CME |
204000 |
0.025s |
|
10.00 |
1,162 |
|
0.025 |
03/18/2024 13:23:00 |
CME |
205000 |
0.025s |
|
10.00 |
427 |
|
0.025 |
03/18/2024 13:23:00 |
CME |
206000 |
0.013s |
-0.012 |
5.20 |
850 |
|
0.025 |
03/18/2024 13:23:00 |
CME |
207000 |
0.013s |
-0.012 |
5.20 |
32 |
|
0.025 |
03/18/2024 13:23:00 |
CME |
208000 |
0.013s |
-0.012 |
5.20 |
438 |
|
0.025 |
03/18/2024 13:23:00 |
CME |
209000 |
0.013s |
-0.012 |
5.20 |
214 |
|
0.025 |
03/18/2024 13:23:00 |
CME |
210000 |
0.013s |
-0.012 |
5.20 |
1,372 |
0.013 |
0.025 |
03/18/2024 13:23:00 |
CME |
211000 |
0.013s |
-0.012 |
5.20 |
5 |
|
0.025 |
03/18/2024 13:23:00 |
CME |
212000 |
0.013s |
-0.012 |
5.20 |
173 |
|
0.025 |
03/18/2024 13:23:00 |
CME |
213000 |
0.013s |
|
5.20 |
16 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
214000 |
0.013s |
|
5.20 |
239 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
215000 |
0.013s |
|
5.20 |
36 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
216000 |
0.013s |
|
5.20 |
42 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
218000 |
0.013s |
|
5.20 |
23 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
219000 |
0.013s |
|
5.20 |
12 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
220000 |
0.013s |
|
5.20 |
50 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
221000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
222000 |
0.013s |
|
5.20 |
15 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
223000 |
0.013s |
|
5.20 |
2 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
224000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
225000 |
0.013s |
|
5.20 |
16 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
226000 |
0.013s |
|
5.20 |
48 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
228000 |
0.013s |
|
5.20 |
9 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
229000 |
0.013s |
|
5.20 |
31 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
230000 |
0.013s |
|
5.20 |
27 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
231000 |
0.013s |
|
5.20 |
15 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
234000 |
0.013s |
|
5.20 |
226 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
238000 |
0.013s |
|
5.20 |
15 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
240000 |
0.013s |
|
5.20 |
2 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
241000 |
0.013s |
|
5.20 |
7 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
244000 |
0.013s |
|
5.20 |
75 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
246000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
248000 |
0.013s |
|
5.20 |
75 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
250000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
260000 |
0.013s |
|
5.20 |
224 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
10000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
100000 |
0.013s |
|
5.20 |
12 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
104000 |
0.013s |
|
5.20 |
23 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
106000 |
0.013s |
|
5.20 |
15 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
112000 |
0.013s |
|
5.20 |
45 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
120000 |
0.013s |
|
5.20 |
52 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
122000 |
0.013s |
|
5.20 |
15 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
124000 |
0.013s |
|
5.20 |
26 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
125000 |
0.013s |
|
5.20 |
0 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
126000 |
0.013s |
|
5.20 |
20 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
128000 |
0.013s |
|
5.20 |
20 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
129000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
130000 |
0.013s |
|
5.20 |
34 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
133000 |
0.013s |
|
5.20 |
3 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
135000 |
0.013s |
|
5.20 |
22 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
136000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
137000 |
0.013s |
|
5.20 |
150 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
138000 |
0.013s |
|
5.20 |
175 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
139000 |
0.013s |
|
5.20 |
14 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
140000 |
0.013s |
|
5.20 |
39 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
141000 |
0.013s |
|
5.20 |
4 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
142000 |
0.013s |
|
5.20 |
101 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
143000 |
0.013s |
|
5.20 |
29 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
144000 |
0.013s |
|
5.20 |
93 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
145000 |
0.013s |
|
5.20 |
610 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
146000 |
0.013s |
|
5.20 |
224 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
147000 |
0.013s |
|
5.20 |
99 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
148000 |
0.013s |
|
5.20 |
249 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
149000 |
0.013s |
|
5.20 |
216 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
150000 |
0.013s |
|
5.20 |
689 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
151000 |
0.013s |
|
5.20 |
114 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
152000 |
0.013s |
|
5.20 |
331 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
153000 |
0.013s |
|
5.20 |
371 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
154000 |
0.013s |
|
5.20 |
923 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
155000 |
0.013s |
|
5.20 |
461 |
|
0.013 |
03/18/2024 13:23:00 |
CME |
156000 |
0.013s |
-0.012 |
5.20 |
718 |
|
0.025 |
03/18/2024 13:23:00 |
CME |
157000 |
0.025s |
|
10.00 |
580 |
|
0.025 |
03/18/2024 13:23:00 |
CME |
158000 |
0.025s |
|
10.00 |
1,632 |
|
0.025 |
03/18/2024 13:23:00 |
CME |
159000 |
0.025s |
|
10.00 |
501 |
|
0.025 |
03/18/2024 13:23:00 |
CME |
160000 |
0.025s |
|
10.00 |
1,673 |
0.025 |
0.025 |
03/18/2024 13:23:00 |
CME |
161000 |
0.025s |
|
10.00 |
515 |
|
0.025 |
03/18/2024 13:23:00 |
CME |
162000 |
0.025s |
|
10.00 |
1,196 |
|
0.025 |
03/18/2024 13:23:00 |
CME |
163000 |
0.025s |
|
10.00 |
229 |
0.025 |
0.025 |
03/18/2024 13:23:00 |
CME |
164000 |
0.025s |
|
10.00 |
1,597 |
|
0.025 |
03/18/2024 13:23:00 |
CME |
165000 |
0.025s |
|
10.00 |
3,170 |
|
0.025 |
03/18/2024 13:23:00 |
CME |
166000 |
0.025s |
|
10.00 |
961 |
|
0.025 |
03/18/2024 13:23:00 |
CME |
167000 |
0.025s |
-0.025 |
10.00 |
1,643 |
|
0.050 |
03/18/2024 13:23:00 |
CME |
168000 |
0.025s |
-0.025 |
10.00 |
1,748 |
|
0.050 |
03/18/2024 13:23:00 |
CME |
169000 |
0.025s |
-0.025 |
10.00 |
566 |
|
0.050 |
03/18/2024 13:23:00 |
CME |
170000 |
0.025s |
-0.050 |
10.00 |
4,607 |
0.050 |
0.075 |
03/18/2024 13:23:00 |
CME |
171000 |
0.050s |
-0.025 |
20.00 |
2,105 |
|
0.075 |
03/18/2024 13:23:00 |
CME |
172000 |
0.050s |
-0.025 |
20.00 |
1,621 |
0.050 |
0.075 |
03/18/2024 13:23:00 |
CME |
173000 |
0.050s |
-0.025 |
20.00 |
1,304 |
|
0.075 |
03/18/2024 13:23:00 |
CME |
174000 |
0.050s |
-0.050 |
20.00 |
3,249 |
0.075 |
0.100 |
03/18/2024 13:23:00 |
CME |
175000 |
0.075s |
-0.025 |
30.00 |
1,805 |
0.100 |
0.100 |
03/18/2024 13:23:00 |
CME |
176000 |
0.075s |
-0.050 |
30.00 |
2,121 |
0.100 |
0.125 |
03/18/2024 13:23:00 |
CME |
177000 |
0.100s |
-0.050 |
40.00 |
943 |
|
0.150 |
03/18/2024 13:23:00 |
CME |
178000 |
0.100s |
-0.075 |
40.00 |
2,209 |
0.125 |
0.175 |
03/18/2024 13:23:00 |
CME |
179000 |
0.125s |
-0.100 |
50.00 |
1,166 |
|
0.225 |
03/18/2024 13:23:00 |
CME |
180000 |
0.175s |
-0.125 |
70.00 |
4,271 |
0.275 |
0.300 |
03/18/2024 13:23:00 |
CME |
181000 |
0.225s |
-0.150 |
90.00 |
1,260 |
0.400 |
0.375 |
03/18/2024 13:23:00 |
CME |
182000 |
0.300s |
-0.200 |
120.00 |
2,135 |
0.400 |
0.500 |
03/18/2024 13:23:00 |
CME |
183000 |
0.375s |
-0.275 |
150.00 |
2,627 |
0.550 |
0.650 |
03/18/2024 13:23:00 |
CME |
184000 |
0.500s |
-0.375 |
200.00 |
3,392 |
0.700 |
0.875 |
03/18/2024 13:23:00 |
CME |
185000 |
0.675s |
-0.475 |
270.00 |
5,626 |
0.975 |
1.150 |
03/18/2024 13:23:00 |
CME |
186000 |
0.925s |
-0.575 |
370.00 |
6,226 |
1.350 |
1.500 |
03/18/2024 13:23:00 |
CME |
187000 |
1.225s |
-0.675 |
490.00 |
961 |
1.600 |
1.900 |
03/18/2024 13:23:00 |
CME |
188000 |
1.600s |
-0.775 |
640.00 |
2,674 |
2.150 |
2.375 |
03/18/2024 13:23:00 |
CME |
189000 |
2.050s |
-0.900 |
820.00 |
481 |
2.400 |
2.950 |
03/18/2024 13:23:00 |
CME |
190000 |
2.600s |
-1.000 |
1,040.00 |
1,770 |
3.500 |
3.600 |
03/18/2024 13:23:00 |
CME |
191000 |
3.250s |
-1.100 |
1,300.00 |
180 |
|
4.350 |
03/18/2024 13:23:00 |
CME |
192000 |
4.000s |
-1.150 |
1,600.00 |
749 |
|
5.150 |
03/18/2024 13:23:00 |
CME |
193000 |
4.800s |
-1.225 |
1,920.00 |
384 |
|
6.025 |
03/18/2024 13:23:00 |
CME |
194000 |
5.700s |
-1.250 |
2,280.00 |
706 |
6.150 |
6.950 |
03/18/2024 13:23:00 |
CME |
195000 |
6.600s |
-1.275 |
2,640.00 |
140 |
|
7.875 |
03/18/2024 13:23:00 |
CME |
196000 |
7.550s |
-1.300 |
3,020.00 |
644 |
|
8.850 |
03/18/2024 13:23:00 |
CME |
197000 |
8.500s |
-1.325 |
3,400.00 |
4 |
|
9.825 |
03/18/2024 13:23:00 |
CME |
198000 |
9.475s |
-1.325 |
3,790.00 |
210 |
10.050 |
10.800 |
03/18/2024 13:23:00 |
CME |
199000 |
10.475s |
-1.300 |
4,190.00 |
22 |
|
11.775 |
03/18/2024 13:23:00 |
CME |
200000 |
11.450s |
-1.325 |
4,580.00 |
187 |
|
12.775 |
03/18/2024 13:23:00 |
CME |
201000 |
12.450s |
-1.325 |
4,980.00 |
9 |
|
13.775 |
03/18/2024 13:23:00 |
CME |
202000 |
13.425s |
-1.325 |
5,370.00 |
124 |
|
14.750 |
03/18/2024 13:23:00 |
CME |
203000 |
14.425s |
-1.325 |
5,770.00 |
27 |
|
15.750 |
03/18/2024 13:23:00 |
CME |
204000 |
15.425s |
-1.325 |
6,170.00 |
145 |
|
16.750 |
03/18/2024 13:23:00 |
CME |
205000 |
16.425s |
-1.325 |
6,570.00 |
3 |
|
17.750 |
03/18/2024 13:23:00 |
CME |
206000 |
17.425s |
-1.325 |
6,970.00 |
0 |
|
18.750 |
03/18/2024 13:23:00 |
CME |
207000 |
18.425s |
-1.325 |
7,370.00 |
3 |
|
19.750 |
03/18/2024 13:23:00 |
CME |
208000 |
19.425s |
-1.325 |
7,770.00 |
0 |
|
20.750 |
03/18/2024 13:23:00 |
CME |
209000 |
20.425s |
-1.325 |
8,170.00 |
4 |
|
21.750 |
03/18/2024 13:23:00 |
CME |
210000 |
21.425s |
-1.325 |
8,570.00 |
11 |
|
22.750 |
03/18/2024 13:23:00 |
CME |
211000 |
22.425s |
-1.325 |
8,970.00 |
0 |
|
23.750 |
03/18/2024 13:23:00 |
CME |
212000 |
23.425s |
-1.325 |
9,370.00 |
0 |
|
24.750 |
03/18/2024 13:23:00 |
CME |
213000 |
24.425s |
-1.325 |
9,770.00 |
0 |
|
25.750 |
03/18/2024 13:23:00 |
CME |
214000 |
25.425s |
-1.325 |
10,170.00 |
4 |
|
26.750 |
03/18/2024 13:23:00 |
CME |
215000 |
26.425s |
-1.325 |
10,570.00 |
20 |
|
27.750 |
03/18/2024 13:23:00 |
CME |
216000 |
27.425s |
-1.325 |
10,970.00 |
0 |
|
28.750 |
03/18/2024 13:23:00 |
CME |
218000 |
29.425s |
-1.325 |
11,770.00 |
0 |
|
30.750 |
03/18/2024 13:23:00 |
CME |
219000 |
30.425s |
-1.325 |
12,170.00 |
0 |
|
31.750 |
03/18/2024 13:23:00 |
CME |
220000 |
31.425s |
-1.325 |
12,570.00 |
0 |
|
32.750 |
03/18/2024 13:23:00 |
CME |
221000 |
32.425s |
-1.325 |
12,970.00 |
0 |
|
33.750 |
03/18/2024 13:23:00 |
CME |
222000 |
33.425s |
-1.325 |
13,370.00 |
0 |
|
34.750 |
03/18/2024 13:23:00 |
CME |
223000 |
34.425s |
-1.325 |
13,770.00 |
0 |
|
35.750 |
03/18/2024 13:23:00 |
CME |
224000 |
35.425s |
-1.325 |
14,170.00 |
0 |
|
36.750 |
03/18/2024 13:23:00 |
CME |
225000 |
36.425s |
-1.325 |
14,570.00 |
0 |
|
37.750 |
03/18/2024 13:23:00 |
CME |
226000 |
37.425s |
-1.325 |
14,970.00 |
0 |
|
38.750 |
03/18/2024 13:23:00 |
CME |
228000 |
39.425s |
-1.325 |
15,770.00 |
0 |
|
40.750 |
03/18/2024 13:23:00 |
CME |
229000 |
40.425s |
-1.325 |
16,170.00 |
0 |
|
41.750 |
03/18/2024 13:23:00 |
CME |
230000 |
41.425s |
-1.325 |
16,570.00 |
0 |
|
42.750 |
03/18/2024 13:23:00 |
CME |
231000 |
42.425s |
-1.325 |
16,970.00 |
0 |
|
43.750 |
03/18/2024 13:23:00 |
CME |
234000 |
45.425s |
-1.325 |
18,170.00 |
0 |
|
46.750 |
03/18/2024 13:23:00 |
CME |
238000 |
49.425s |
-1.325 |
19,770.00 |
0 |
|
50.750 |
03/18/2024 13:23:00 |
CME |
240000 |
51.425s |
-1.325 |
20,570.00 |
0 |
|
52.750 |
03/18/2024 13:23:00 |
CME |
241000 |
52.425s |
-1.325 |
20,970.00 |
0 |
|
53.750 |
03/18/2024 13:23:00 |
CME |
244000 |
55.425s |
-1.325 |
22,170.00 |
0 |
|
56.750 |
03/18/2024 13:23:00 |
CME |
246000 |
57.425s |
-1.325 |
22,970.00 |
0 |
|
58.750 |
03/18/2024 13:23:00 |
CME |
248000 |
59.425s |
-1.325 |
23,770.00 |
0 |
|
60.750 |
03/18/2024 13:23:00 |
CME |
250000 |
61.425s |
-1.325 |
24,570.00 |
0 |
|
62.750 |
03/18/2024 13:23:00 |
CME |
260000 |
71.425s |
-1.325 |
28,570.00 |
0 |
|
72.750 |
03/18/2024 13:23:00 |
CME |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|