 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, AshGrove, Marshfield, Springfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 22,900.00 | 0.100 | 57.250s | 42000 | 0.013s | 5.20 | 6 | ||||||||||||
| 0 | 22,100.00 | 0.100 | 55.250s | 44000 | 0.013s | 5.20 | 16 | ||||||||||||
| 0 | 21,300.00 | 0.100 | 53.250s | 46000 | 0.013s | 5.20 | 256 | ||||||||||||
| 0 | 20,500.00 | 0.100 | 51.250s | 48000 | 0.013s | 5.20 | 177 | ||||||||||||
| 0 | 19,700.00 | 0.100 | 49.250s | 50000 | 0.013s | 5.20 | 179 | ||||||||||||
| 0 | 18,900.00 | 0.100 | 47.250s | 52000 | 0.013s | 5.20 | 254 | ||||||||||||
| 0 | 18,100.00 | 0.075 | 45.250s | 54000 | 0.013s | -0.012 | 5.20 | 36 | |||||||||||
| 0 | 17,300.00 | 0.075 | 43.250s | 56000 | 0.013s | -0.012 | 5.20 | 27 | |||||||||||
| 0 | 16,500.00 | 0.075 | 41.250s | 58000 | 0.013s | -0.012 | 5.20 | 33 | |||||||||||
| 4 | 15,700.00 | 0.075 | 39.250s | 60000 | 0.013s | -0.013 | 5.20 | 2,004 | |||||||||||
| 0 | 14,900.00 | 0.075 | 37.250s | 62000 | 0.013s | -0.012 | 5.20 | 296 | |||||||||||
| 0 | 14,500.00 | 0.075 | 36.250s | 63000 | 0.013s | -0.012 | 5.20 | 109 | |||||||||||
| 0 | 14,110.00 | 0.075 | 35.275s | 64000 | 0.025s | -0.025 | 10.00 | 155 | |||||||||||
| 4 | 13,710.00 | 0.075 | 34.275s | 65000 | 0.025s | -0.025 | 10.00 | 246 | |||||||||||
| 11 | 13,310.00 | 0.075 | 33.275s | 66000 | 0.025s | -0.025 | 10.00 | 277 | |||||||||||
| 0 | 12,910.00 | 0.075 | 32.275s | 67000 | 0.025s | -0.025 | 10.00 | 212 | |||||||||||
| 0 | 12,510.00 | 0.075 | 31.275s | 68000 | 0.025s | -0.025 | 10.00 | 83 | |||||||||||
| 0 | 12,110.00 | 0.075 | 30.275s | 69000 | 0.025s | -0.025 | 10.00 | 100 | |||||||||||
| 100 | 11,720.00 | 0.075 | 29.300s | 70000 | 0.050s | -0.025 | 20.00 | 747 | |||||||||||
| 0 | 11,320.00 | 0.075 | 28.300s | 71000 | 0.050s | -0.025 | 20.00 | 260 | |||||||||||
| 3 | 10,920.00 | 0.075 | 27.300s | 72000 | 0.050s | -0.025 | 20.00 | 371 | |||||||||||
| 0 | 10,520.00 | 0.050 | 26.300s | 73000 | 0.050s | -0.050 | 20.00 | 291 | |||||||||||
| 0 | 10,130.00 | 0.075 | 25.325s | 74000 | 0.075s | -0.025 | 30.00 | 383 | |||||||||||
| 20 | 9,730.00 | 0.050 | 24.325s | 75000 | 0.075s | -0.050 | 30.00 | 348 | |||||||||||
| 12 | 9,340.00 | 0.075 | 23.350s | 76000 | 0.100s | -0.025 | 40.00 | 486 | |||||||||||
| 7 | 8,940.00 | 0.050 | 22.350s | 77000 | 0.100s | -0.050 | 40.00 | 572 | |||||||||||
| 32 | 8,550.00 | 0.075 | 21.375s | 78000 | 0.125s | -0.025 | 50.00 | 841 | |||||||||||
| 4 | 8,150.00 | 0.050 | 20.375s | 79000 | 0.125s | -0.050 | 50.00 | 101 | |||||||||||
| 20 | 7,750.00 | 0.025 | 19.375s | 80000 | 0.125s | -0.075 | 50.00 | 1,373 | |||||||||||
| 3 | 7,360.00 | 0.025 | 18.400s | 81000 | 0.150s | -0.075 | 60.00 | 97 | |||||||||||
| 7 | 6,970.00 | 0.050 | 17.425s | 82000 | 0.175s | -0.050 | 70.00 | 998 | |||||||||||
| 1 | 6,570.00 | 0.025 | 16.425s | 83000 | 0.175s | -0.075 | 70.00 | 214 | |||||||||||
| 74 | 6,180.00 | 0.025 | 15.450s | 84000 | 0.200s | -0.075 | 80.00 | 705 | |||||||||||
| 137 | 5,790.00 | 14.475s | 85000 | 0.225s | -0.100 | 90.00 | 1,595 | ||||||||||||
| 154 | 5,400.00 | 13.500s | 86000 | 0.250s | -0.100 | 100.00 | 2,545 | ||||||||||||
| 20 | 5,010.00 | 12.525s | 87000 | 0.275s | -0.100 | 110.00 | 2,338 | ||||||||||||
| 173 | 4,620.00 | -0.025 | 11.550s | 88000 | 0.300s | -0.125 | 120.00 | 2,019 | |||||||||||
| 102 | 4,230.00 | -0.050 | 10.575s | 89000 | 0.325s | -0.150 | 130.00 | 487 | |||||||||||
| 160 | 3,850.00 | -0.075 | 9.625s | 90000 | 0.375s | -0.175 | 150.00 | 2,564 | |||||||||||
| 277 | 3,470.00 | -0.100 | 8.675s | 91000 | 0.425s | -0.200 | 170.00 | 1,150 | |||||||||||
| 440 | 3,090.00 | -0.150 | 7.725s | 92000 | 0.475s | -0.250 | 190.00 | 3,374 | |||||||||||
| 99 | 2,720.00 | -0.175 | 6.800s | 93000 | 0.550s | -0.275 | 220.00 | 518 | |||||||||||
| 388 | 2,360.00 | -0.200 | 5.900s | 94000 | 0.650s | -0.300 | 260.00 | 1,671 | |||||||||||
| 841 | 2,020.00 | -0.225 | 5.050s | 95000 | 0.800s | -0.325 | 320.00 | 3,214 | |||||||||||
| 2,139 | 1,690.00 | -0.250 | 4.225s | 96000 | 0.975s | -0.350 | 390.00 | 2,550 | |||||||||||
| 458 | 1,380.00 | -0.300 | 3.450s | 97000 | 1.200s | -0.400 | 480.00 | 841 | |||||||||||
| 2,104 | 1,100.00 | -0.325 | 2.750s | 98000 | 1.500s | -0.425 | 600.00 | 1,877 | |||||||||||
| 453 | 850.00 | -0.325 | 2.125s | 99000 | 1.875s | -0.425 | 750.00 | 1,231 | |||||||||||
| 2,589 | 630.00 | -0.325 | 1.575s | 100000 | 2.325s | -0.425 | 930.00 | 1,611 | |||||||||||
| 765 | 450.00 | -0.325 | 1.125s | 101000 | 2.875s | -0.425 | 1,150.00 | 203 | |||||||||||
| 1,369 | 310.00 | -0.275 | 0.775s | 102000 | 3.525s | -0.375 | 1,410.00 | 807 | |||||||||||
| 755 | 200.00 | -0.250 | 0.500s | 103000 | 4.250s | -0.350 | 1,700.00 | 111 | |||||||||||
| 1,214 | 130.00 | -0.200 | 0.325s | 104000 | 5.075s | -0.300 | 2,030.00 | 776 | |||||||||||
| 925 | 90.00 | -0.125 | 0.225s | 105000 | 5.975s | -0.225 | 2,390.00 | 244 | |||||||||||
| 994 | 70.00 | -0.075 | 0.175s | 106000 | 6.925s | -0.175 | 2,770.00 | 420 | |||||||||||
| 449 | 50.00 | -0.050 | 0.125s | 107000 | 7.875s | -0.150 | 3,150.00 | 603 | |||||||||||
| 868 | 40.00 | -0.025 | 0.100s | 108000 | 8.850s | -0.125 | 3,540.00 | 503 | |||||||||||
| 253 | 30.00 | -0.025 | 0.075s | 109000 | 9.825s | -0.125 | 3,930.00 | 36 | |||||||||||
| 1,242 | 20.00 | -0.050 | 0.050s | 110000 | 10.800s | -0.150 | 4,320.00 | 639 | |||||||||||
| 130 | 20.00 | -0.025 | 0.050s | 111000 | 11.800s | -0.125 | 4,720.00 | 64 | |||||||||||
| 550 | 20.00 | 0.050s | 112000 | 12.800s | -0.100 | 5,120.00 | 805 | ||||||||||||
| 118 | 10.00 | -0.025 | 0.025s | 113000 | 13.775s | -0.125 | 5,510.00 | 2 | |||||||||||
| 839 | 10.00 | 0.025s | 114000 | 14.775s | -0.100 | 5,910.00 | 880 | ||||||||||||
| 253 | 10.00 | 0.025s | 115000 | 15.775s | -0.100 | 6,310.00 | 4 | ||||||||||||
| 503 | 10.00 | 0.025s | 116000 | 16.775s | -0.100 | 6,710.00 | 550 | ||||||||||||
| 107 | 10.00 | 0.025s | 117000 | 17.775s | -0.100 | 7,110.00 | 6 | ||||||||||||
| 1,112 | 10.00 | 0.025s | 118000 | 18.775s | -0.100 | 7,510.00 | 79 | ||||||||||||
| 25 | 10.00 | 0.025s | 119000 | 19.775s | -0.100 | 7,910.00 | 6 | ||||||||||||
| 717 | 5.20 | -0.012 | 0.013s | 120000 | 20.750s | -0.125 | 8,300.00 | 10 | |||||||||||
| 15 | 5.20 | -0.012 | 0.013s | 121000 | 21.750s | -0.125 | 8,700.00 | 0 | |||||||||||
| 989 | 5.20 | -0.012 | 0.013s | 122000 | 22.750s | -0.125 | 9,100.00 | 55 | |||||||||||
| 15 | 5.20 | -0.012 | 0.013s | 123000 | 23.750s | -0.125 | 9,500.00 | 0 | |||||||||||
| 761 | 5.20 | -0.012 | 0.013s | 124000 | 24.750s | -0.125 | 9,900.00 | 0 | |||||||||||
| 42 | 5.20 | 0.013s | 125000 | 25.750s | -0.100 | 10,300.00 | 0 | ||||||||||||
| 439 | 5.20 | 0.013s | 126000 | 26.750s | -0.100 | 10,700.00 | 30 | ||||||||||||
| 6 | 5.20 | 0.013s | 127000 | 27.750s | -0.100 | 11,100.00 | 0 | ||||||||||||
| 705 | 5.20 | 0.013s | 128000 | 28.750s | -0.100 | 11,500.00 | 1 | ||||||||||||
| 573 | 5.20 | 0.013s | 130000 | 30.750s | -0.100 | 12,300.00 | 5 | ||||||||||||
| 22 | 5.20 | 0.013s | 131000 | 31.750s | -0.100 | 12,700.00 | 0 | ||||||||||||
| 14 | 5.20 | 0.013s | 132000 | 32.750s | -0.100 | 13,100.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 133000 | 33.750s | -0.100 | 13,500.00 | 0 | ||||||||||||
| 261 | 5.20 | 0.013s | 134000 | 34.750s | -0.100 | 13,900.00 | 0 | ||||||||||||
| 31 | 5.20 | 0.013s | 135000 | 35.750s | -0.100 | 14,300.00 | 0 | ||||||||||||
| 65 | 5.20 | 0.013s | 136000 | 36.750s | -0.100 | 14,700.00 | 8 | ||||||||||||
| 0 | 5.20 | 0.013s | 137000 | 37.750s | -0.100 | 15,100.00 | 4 | ||||||||||||
| 67 | 5.20 | 0.013s | 138000 | 38.750s | -0.100 | 15,500.00 | 0 | ||||||||||||
| 161 | 5.20 | 0.013s | 140000 | 40.750s | -0.100 | 16,300.00 | 8 | ||||||||||||
| 86 | 5.20 | 0.013s | 142000 | 42.750s | -0.100 | 17,100.00 | 4 | ||||||||||||
| 40 | 5.20 | 0.013s | 144000 | 44.750s | -0.100 | 17,900.00 | 0 | ||||||||||||
| 25 | 5.20 | 0.013s | 146000 | 46.750s | -0.100 | 18,700.00 | 0 | ||||||||||||
| 185 | 5.20 | 0.013s | 148000 | 48.750s | -0.100 | 19,500.00 | 0 | ||||||||||||
| 2,165 | 5.20 | 0.013s | 150000 | 50.750s | -0.100 | 20,300.00 | 0 | ||||||||||||
| 6 | 5.20 | 0.013s | 154000 | 54.750s | -0.100 | 21,900.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 156000 | 56.750s | -0.100 | 22,700.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 158000 | 58.750s | -0.100 | 23,500.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 160000 | 60.750s | -0.100 | 24,300.00 | 0 | ||||||||||||
| 38 | 5.20 | 0.013s | 164000 | 64.750s | -0.100 | 25,900.00 | 0 | ||||||||||||
| 39 | 5.20 | 0.013s | 166000 | 66.750s | -0.100 | 26,700.00 | 0 | ||||||||||||
| 3 | 5.20 | 0.013s | 172000 | 72.750s | -0.100 | 29,100.00 | 0 | ||||||||||||
| 17 | 5.20 | 0.013s | 174000 | 74.750s | -0.100 | 29,900.00 | 0 | ||||||||||||
| 2 | 5.20 | 0.013s | 176000 | 76.750s | -0.100 | 30,700.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 42000 | 57.250s | 0.100 | 22,900.00 | 0 | 57.150 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 44000 | 55.250s | 0.100 | 22,100.00 | 0 | 55.150 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 46000 | 53.250s | 0.100 | 21,300.00 | 0 | 53.150 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 48000 | 51.250s | 0.100 | 20,500.00 | 0 | 51.150 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 50000 | 49.250s | 0.100 | 19,700.00 | 0 | 49.150 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 52000 | 47.250s | 0.100 | 18,900.00 | 0 | 47.150 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 54000 | 45.250s | 0.075 | 18,100.00 | 0 | 45.175 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 56000 | 43.250s | 0.075 | 17,300.00 | 0 | 43.175 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 58000 | 41.250s | 0.075 | 16,500.00 | 0 | 41.175 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 60000 | 39.250s | 0.075 | 15,700.00 | 4 | 39.175 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 62000 | 37.250s | 0.075 | 14,900.00 | 0 | 37.175 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 63000 | 36.250s | 0.075 | 14,500.00 | 0 | 36.175 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 64000 | 35.275s | 0.075 | 14,110.00 | 0 | 35.200 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 65000 | 34.275s | 0.075 | 13,710.00 | 4 | 34.200 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 66000 | 33.275s | 0.075 | 13,310.00 | 11 | 33.200 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 67000 | 32.275s | 0.075 | 12,910.00 | 0 | 32.200 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 68000 | 31.275s | 0.075 | 12,510.00 | 0 | 31.200 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 69000 | 30.275s | 0.075 | 12,110.00 | 0 | 30.200 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 70000 | 29.300s | 0.075 | 11,720.00 | 100 | 29.225 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 71000 | 28.300s | 0.075 | 11,320.00 | 0 | 28.225 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 72000 | 27.300s | 0.075 | 10,920.00 | 3 | 27.225 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 73000 | 26.300s | 0.050 | 10,520.00 | 0 | 26.250 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 74000 | 25.325s | 0.075 | 10,130.00 | 0 | 25.250 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 75000 | 24.325s | 0.050 | 9,730.00 | 20 | 24.275 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 76000 | 23.350s | 0.075 | 9,340.00 | 12 | 23.275 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 77000 | 22.350s | 0.050 | 8,940.00 | 7 | 22.300 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 78000 | 21.375s | 0.075 | 8,550.00 | 32 | 21.300 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 79000 | 20.375s | 0.050 | 8,150.00 | 4 | 20.325 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 80000 | 19.375s | 0.025 | 7,750.00 | 20 | 19.350 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 81000 | 18.400s | 0.025 | 7,360.00 | 3 | 18.375 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 82000 | 17.425s | 0.050 | 6,970.00 | 7 | 17.375 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 83000 | 16.425s | 0.025 | 6,570.00 | 1 | 16.400 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 84000 | 15.450s | 0.025 | 6,180.00 | 74 | 15.425 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 85000 | 14.475s | 5,790.00 | 137 | 14.475 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 86000 | 13.500s | 5,400.00 | 154 | 13.500 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 87000 | 12.525s | 5,010.00 | 20 | 12.525 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 88000 | 11.550s | -0.025 | 4,620.00 | 173 | 11.575 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 89000 | 10.575s | -0.050 | 4,230.00 | 102 | 10.625 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 90000 | 9.625s | -0.075 | 3,850.00 | 160 | 9.700 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 91000 | 8.675s | -0.100 | 3,470.00 | 277 | 8.775 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 92000 | 7.725s | -0.150 | 3,090.00 | 440 | 8.000 | 7.875 | 07/09/2020 13:10:00 | CME | |||||||||||
| 93000 | 6.800s | -0.175 | 2,720.00 | 99 | 6.975 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 94000 | 5.900s | -0.200 | 2,360.00 | 388 | 6.100 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 95000 | 5.050s | -0.225 | 2,020.00 | 841 | 5.275 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 96000 | 4.225s | -0.250 | 1,690.00 | 2,139 | 4.550 | 4.475 | 07/09/2020 13:10:00 | CME | |||||||||||
| 97000 | 3.450s | -0.300 | 1,380.00 | 458 | 3.800 | 3.750 | 07/09/2020 13:10:00 | CME | |||||||||||
| 98000 | 2.750s | -0.325 | 1,100.00 | 2,104 | 3.100 | 3.075 | 07/09/2020 13:10:00 | CME | |||||||||||
| 99000 | 2.125s | -0.325 | 850.00 | 453 | 2.150 | 2.450 | 07/09/2020 13:10:00 | CME | |||||||||||
| 100000 | 1.575s | -0.325 | 630.00 | 2,589 | 1.900 | 1.900 | 07/09/2020 13:10:00 | CME | |||||||||||
| 101000 | 1.125s | -0.325 | 450.00 | 765 | 1.550 | 1.450 | 07/09/2020 13:10:00 | CME | |||||||||||
| 102000 | 0.775s | -0.275 | 310.00 | 1,369 | 1.050 | 1.050 | 07/09/2020 13:10:00 | CME | |||||||||||
| 103000 | 0.500s | -0.250 | 200.00 | 755 | 0.750 | 0.750 | 07/09/2020 13:10:00 | CME | |||||||||||
| 104000 | 0.325s | -0.200 | 130.00 | 1,214 | 0.500 | 0.525 | 07/09/2020 13:10:00 | CME | |||||||||||
| 105000 | 0.225s | -0.125 | 90.00 | 925 | 0.350 | 0.350 | 07/09/2020 13:10:00 | CME | |||||||||||
| 106000 | 0.175s | -0.075 | 70.00 | 994 | 0.250 | 0.250 | 07/09/2020 13:10:00 | CME | |||||||||||
| 107000 | 0.125s | -0.050 | 50.00 | 449 | 0.125 | 0.175 | 07/09/2020 13:10:00 | CME | |||||||||||
| 108000 | 0.100s | -0.025 | 40.00 | 868 | 0.150 | 0.125 | 07/09/2020 13:10:00 | CME | |||||||||||
| 109000 | 0.075s | -0.025 | 30.00 | 253 | 0.100 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 110000 | 0.050s | -0.050 | 20.00 | 1,242 | 0.100 | 0.100 | 07/09/2020 13:10:00 | CME | |||||||||||
| 111000 | 0.050s | -0.025 | 20.00 | 130 | 0.075 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 112000 | 0.050s | 20.00 | 550 | 0.050 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 113000 | 0.025s | -0.025 | 10.00 | 118 | 0.050 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 114000 | 0.025s | 10.00 | 839 | 0.025 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 115000 | 0.025s | 10.00 | 253 | 0.025 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 116000 | 0.025s | 10.00 | 503 | 0.025 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 117000 | 0.025s | 10.00 | 107 | 0.025 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 118000 | 0.025s | 10.00 | 1,112 | 0.025 | 0.025 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 119000 | 0.025s | 10.00 | 25 | 0.025 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 120000 | 0.013s | -0.012 | 5.20 | 717 | 0.025 | 0.025 | 07/09/2020 13:10:00 | CME | |||||||||||
| 121000 | 0.013s | -0.012 | 5.20 | 15 | 0.025 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 122000 | 0.013s | -0.012 | 5.20 | 989 | 0.025 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 123000 | 0.013s | -0.012 | 5.20 | 15 | 0.025 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 124000 | 0.013s | -0.012 | 5.20 | 761 | 0.025 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 125000 | 0.013s | 5.20 | 42 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 439 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 127000 | 0.013s | 5.20 | 6 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 705 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 573 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 131000 | 0.013s | 5.20 | 22 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 14 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 133000 | 0.013s | 5.20 | 11 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 261 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 135000 | 0.013s | 5.20 | 31 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 65 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 137000 | 0.013s | 5.20 | 0 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 67 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 161 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 86 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 40 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 25 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 185 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 2,165 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 6 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 10 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 10 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 10 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 38 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 39 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 172000 | 0.013s | 5.20 | 3 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 174000 | 0.013s | 5.20 | 17 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 176000 | 0.013s | 5.20 | 2 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 42000 | 0.013s | 5.20 | 6 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 44000 | 0.013s | 5.20 | 16 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 46000 | 0.013s | 5.20 | 256 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 48000 | 0.013s | 5.20 | 177 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 50000 | 0.013s | 5.20 | 179 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 52000 | 0.013s | 5.20 | 254 | 0.013 | 07/09/2020 13:10:00 | CME | |||||||||||||
| 54000 | 0.013s | -0.012 | 5.20 | 36 | 0.025 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 56000 | 0.013s | -0.012 | 5.20 | 27 | 0.025 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 58000 | 0.013s | -0.012 | 5.20 | 33 | 0.025 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 60000 | 0.013s | -0.013 | 5.20 | 2,004 | 0.013 | 0.026 | 07/09/2020 13:10:00 | CME | |||||||||||
| 62000 | 0.013s | -0.012 | 5.20 | 296 | 0.025 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 63000 | 0.013s | -0.012 | 5.20 | 109 | 0.025 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 64000 | 0.025s | -0.025 | 10.00 | 155 | 0.050 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 65000 | 0.025s | -0.025 | 10.00 | 246 | 0.050 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 66000 | 0.025s | -0.025 | 10.00 | 277 | 0.025 | 0.050 | 07/09/2020 13:10:00 | CME | |||||||||||
| 67000 | 0.025s | -0.025 | 10.00 | 212 | 0.025 | 0.050 | 07/09/2020 13:10:00 | CME | |||||||||||
| 68000 | 0.025s | -0.025 | 10.00 | 83 | 0.050 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 69000 | 0.025s | -0.025 | 10.00 | 100 | 0.050 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 70000 | 0.050s | -0.025 | 20.00 | 747 | 0.050 | 0.075 | 07/09/2020 13:10:00 | CME | |||||||||||
| 71000 | 0.050s | -0.025 | 20.00 | 260 | 0.050 | 0.075 | 07/09/2020 13:10:00 | CME | |||||||||||
| 72000 | 0.050s | -0.025 | 20.00 | 371 | 0.050 | 0.075 | 07/09/2020 13:10:00 | CME | |||||||||||
| 73000 | 0.050s | -0.050 | 20.00 | 291 | 0.100 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 74000 | 0.075s | -0.025 | 30.00 | 383 | 0.100 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 75000 | 0.075s | -0.050 | 30.00 | 348 | 0.100 | 0.125 | 07/09/2020 13:10:00 | CME | |||||||||||
| 76000 | 0.100s | -0.025 | 40.00 | 486 | 0.125 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 77000 | 0.100s | -0.050 | 40.00 | 572 | 0.150 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 78000 | 0.125s | -0.025 | 50.00 | 841 | 0.150 | 0.150 | 07/09/2020 13:10:00 | CME | |||||||||||
| 79000 | 0.125s | -0.050 | 50.00 | 101 | 0.175 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 80000 | 0.125s | -0.075 | 50.00 | 1,373 | 0.150 | 0.200 | 07/09/2020 13:10:00 | CME | |||||||||||
| 81000 | 0.150s | -0.075 | 60.00 | 97 | 0.225 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 82000 | 0.175s | -0.050 | 70.00 | 998 | 0.175 | 0.225 | 07/09/2020 13:10:00 | CME | |||||||||||
| 83000 | 0.175s | -0.075 | 70.00 | 214 | 0.250 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 84000 | 0.200s | -0.075 | 80.00 | 705 | 0.200 | 0.275 | 07/09/2020 13:10:00 | CME | |||||||||||
| 85000 | 0.225s | -0.100 | 90.00 | 1,595 | 0.325 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 86000 | 0.250s | -0.100 | 100.00 | 2,545 | 0.350 | 0.350 | 07/09/2020 13:10:00 | CME | |||||||||||
| 87000 | 0.275s | -0.100 | 110.00 | 2,338 | 0.375 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 88000 | 0.300s | -0.125 | 120.00 | 2,019 | 0.425 | 0.425 | 07/09/2020 13:10:00 | CME | |||||||||||
| 89000 | 0.325s | -0.150 | 130.00 | 487 | 0.400 | 0.475 | 07/09/2020 13:10:00 | CME | |||||||||||
| 90000 | 0.375s | -0.175 | 150.00 | 2,564 | 0.500 | 0.550 | 07/09/2020 13:10:00 | CME | |||||||||||
| 91000 | 0.425s | -0.200 | 170.00 | 1,150 | 0.450 | 0.625 | 07/09/2020 13:10:00 | CME | |||||||||||
| 92000 | 0.475s | -0.250 | 190.00 | 3,374 | 0.550 | 0.725 | 07/09/2020 13:10:00 | CME | |||||||||||
| 93000 | 0.550s | -0.275 | 220.00 | 518 | 0.550 | 0.825 | 07/09/2020 13:10:00 | CME | |||||||||||
| 94000 | 0.650s | -0.300 | 260.00 | 1,671 | 0.950 | 0.950 | 07/09/2020 13:10:00 | CME | |||||||||||
| 95000 | 0.800s | -0.325 | 320.00 | 3,214 | 1.050 | 1.125 | 07/09/2020 13:10:00 | CME | |||||||||||
| 96000 | 0.975s | -0.350 | 390.00 | 2,550 | 1.300 | 1.325 | 07/09/2020 13:10:00 | CME | |||||||||||
| 97000 | 1.200s | -0.400 | 480.00 | 841 | 1.650 | 1.600 | 07/09/2020 13:10:00 | CME | |||||||||||
| 98000 | 1.500s | -0.425 | 600.00 | 1,877 | 1.800 | 1.925 | 07/09/2020 13:10:00 | CME | |||||||||||
| 99000 | 1.875s | -0.425 | 750.00 | 1,231 | 2.000 | 2.300 | 07/09/2020 13:10:00 | CME | |||||||||||
| 100000 | 2.325s | -0.425 | 930.00 | 1,611 | 2.675 | 2.750 | 07/09/2020 13:10:00 | CME | |||||||||||
| 101000 | 2.875s | -0.425 | 1,150.00 | 203 | 3.300 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 102000 | 3.525s | -0.375 | 1,410.00 | 807 | 3.800 | 3.900 | 07/09/2020 13:10:00 | CME | |||||||||||
| 103000 | 4.250s | -0.350 | 1,700.00 | 111 | 4.600 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 104000 | 5.075s | -0.300 | 2,030.00 | 776 | 5.375 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 105000 | 5.975s | -0.225 | 2,390.00 | 244 | 6.200 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 106000 | 6.925s | -0.175 | 2,770.00 | 420 | 7.000 | 7.100 | 07/09/2020 13:10:00 | CME | |||||||||||
| 107000 | 7.875s | -0.150 | 3,150.00 | 603 | 8.025 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 108000 | 8.850s | -0.125 | 3,540.00 | 503 | 8.950 | 8.975 | 07/09/2020 13:10:00 | CME | |||||||||||
| 109000 | 9.825s | -0.125 | 3,930.00 | 36 | 9.950 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 110000 | 10.800s | -0.150 | 4,320.00 | 639 | 10.950 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 111000 | 11.800s | -0.125 | 4,720.00 | 64 | 11.925 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 112000 | 12.800s | -0.100 | 5,120.00 | 805 | 12.900 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 113000 | 13.775s | -0.125 | 5,510.00 | 2 | 13.900 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 114000 | 14.775s | -0.100 | 5,910.00 | 880 | 14.825 | 14.875 | 07/09/2020 13:10:00 | CME | |||||||||||
| 115000 | 15.775s | -0.100 | 6,310.00 | 4 | 15.875 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 116000 | 16.775s | -0.100 | 6,710.00 | 550 | 16.875 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 117000 | 17.775s | -0.100 | 7,110.00 | 6 | 17.875 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 118000 | 18.775s | -0.100 | 7,510.00 | 79 | 18.875 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 119000 | 19.775s | -0.100 | 7,910.00 | 6 | 19.875 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 120000 | 20.750s | -0.125 | 8,300.00 | 10 | 20.875 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 121000 | 21.750s | -0.125 | 8,700.00 | 0 | 21.875 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 122000 | 22.750s | -0.125 | 9,100.00 | 55 | 22.875 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 123000 | 23.750s | -0.125 | 9,500.00 | 0 | 23.875 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 124000 | 24.750s | -0.125 | 9,900.00 | 0 | 24.875 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 125000 | 25.750s | -0.100 | 10,300.00 | 0 | 25.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 126000 | 26.750s | -0.100 | 10,700.00 | 30 | 26.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 127000 | 27.750s | -0.100 | 11,100.00 | 0 | 27.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 128000 | 28.750s | -0.100 | 11,500.00 | 1 | 28.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 130000 | 30.750s | -0.100 | 12,300.00 | 5 | 30.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 131000 | 31.750s | -0.100 | 12,700.00 | 0 | 31.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 132000 | 32.750s | -0.100 | 13,100.00 | 0 | 32.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 133000 | 33.750s | -0.100 | 13,500.00 | 0 | 33.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 134000 | 34.750s | -0.100 | 13,900.00 | 0 | 34.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 135000 | 35.750s | -0.100 | 14,300.00 | 0 | 35.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 136000 | 36.750s | -0.100 | 14,700.00 | 8 | 36.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 137000 | 37.750s | -0.100 | 15,100.00 | 4 | 37.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 138000 | 38.750s | -0.100 | 15,500.00 | 0 | 38.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 140000 | 40.750s | -0.100 | 16,300.00 | 8 | 40.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 142000 | 42.750s | -0.100 | 17,100.00 | 4 | 42.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 144000 | 44.750s | -0.100 | 17,900.00 | 0 | 44.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 146000 | 46.750s | -0.100 | 18,700.00 | 0 | 46.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 148000 | 48.750s | -0.100 | 19,500.00 | 0 | 48.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 150000 | 50.750s | -0.100 | 20,300.00 | 0 | 50.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 154000 | 54.750s | -0.100 | 21,900.00 | 0 | 54.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 156000 | 56.750s | -0.100 | 22,700.00 | 0 | 56.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 158000 | 58.750s | -0.100 | 23,500.00 | 0 | 58.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 160000 | 60.750s | -0.100 | 24,300.00 | 0 | 60.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 164000 | 64.750s | -0.100 | 25,900.00 | 0 | 64.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 166000 | 66.750s | -0.100 | 26,700.00 | 0 | 66.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 172000 | 72.750s | -0.100 | 29,100.00 | 0 | 72.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 174000 | 74.750s | -0.100 | 29,900.00 | 0 | 74.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| 176000 | 76.750s | -0.100 | 30,700.00 | 0 | 76.850 | 07/09/2020 13:10:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
