 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 30,570.00 | 0.225 | 76.425s | 108000 | 0.013s | 5.20 | 21 | ||||||||||||
| 0 | 26,570.00 | 0.225 | 66.425s | 118000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 24,970.00 | 0.225 | 62.425s | 122000 | 0.013s | 5.20 | 75 | ||||||||||||
| 0 | 24,570.00 | 0.225 | 61.425s | 123000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 24,170.00 | 0.225 | 60.425s | 124000 | 0.013s | 5.20 | 75 | ||||||||||||
| 0 | 23,370.00 | 0.225 | 58.425s | 126000 | 0.013s | 5.20 | 15 | ||||||||||||
| 0 | 22,970.00 | 0.225 | 57.425s | 127000 | 0.013s | 5.20 | 20 | ||||||||||||
| 0 | 22,170.00 | 0.225 | 55.425s | 129000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 21,770.00 | 0.225 | 54.425s | 130000 | 0.013s | 5.20 | 60 | ||||||||||||
| 0 | 21,370.00 | 0.225 | 53.425s | 131000 | 0.013s | 5.20 | 26 | ||||||||||||
| 0 | 20,970.00 | 0.225 | 52.425s | 132000 | 0.013s | 5.20 | 15 | ||||||||||||
| 0 | 20,170.00 | 0.225 | 50.425s | 134000 | 0.013s | 5.20 | 103 | ||||||||||||
| 0 | 19,370.00 | 0.225 | 48.425s | 136000 | 0.013s | 5.20 | 35 | ||||||||||||
| 0 | 18,970.00 | 0.225 | 47.425s | 137000 | 0.013s | 5.20 | 17 | ||||||||||||
| 0 | 18,570.00 | 0.225 | 46.425s | 138000 | 0.013s | 5.20 | 67 | ||||||||||||
| 1 | 17,770.00 | 0.225 | 44.425s | 140000 | 0.013s | 5.20 | 78 | ||||||||||||
| 0 | 17,370.00 | 0.225 | 43.425s | 141000 | 0.013s | 5.20 | 32 | ||||||||||||
| 0 | 16,970.00 | 0.225 | 42.425s | 142000 | 0.013s | 5.20 | 82 | ||||||||||||
| 0 | 16,570.00 | 0.225 | 41.425s | 143000 | 0.013s | 5.20 | 15 | ||||||||||||
| 60 | 16,170.00 | 0.225 | 40.425s | 144000 | 0.013s | 5.20 | 483 | ||||||||||||
| 3 | 15,770.00 | 0.225 | 39.425s | 145000 | 0.013s | 5.20 | 48 | ||||||||||||
| 20 | 15,370.00 | 0.225 | 38.425s | 146000 | 0.013s | 5.20 | 202 | ||||||||||||
| 3 | 14,970.00 | 0.225 | 37.425s | 147000 | 0.013s | 5.20 | 36 | ||||||||||||
| 5 | 14,570.00 | 0.225 | 36.425s | 148000 | 0.013s | 5.20 | 655 | ||||||||||||
| 0 | 14,170.00 | 0.225 | 35.425s | 149000 | 0.013s | 5.20 | 46 | ||||||||||||
| 0 | 13,770.00 | 0.225 | 34.425s | 150000 | 0.013s | 5.20 | 1,125 | ||||||||||||
| 0 | 13,370.00 | 0.225 | 33.425s | 151000 | 0.013s | 5.20 | 124 | ||||||||||||
| 0 | 12,970.00 | 0.225 | 32.425s | 152000 | 0.013s | 5.20 | 1,366 | ||||||||||||
| 3 | 12,570.00 | 0.225 | 31.425s | 153000 | 0.013s | 5.20 | 478 | ||||||||||||
| 0 | 12,170.00 | 0.225 | 30.425s | 154000 | 0.013s | 5.20 | 808 | ||||||||||||
| 1 | 11,770.00 | 0.225 | 29.425s | 155000 | 0.013s | 5.20 | 565 | ||||||||||||
| 3 | 11,370.00 | 0.225 | 28.425s | 156000 | 0.013s | 5.20 | 1,044 | ||||||||||||
| 3 | 10,970.00 | 0.225 | 27.425s | 157000 | 0.013s | 5.20 | 175 | ||||||||||||
| 25 | 10,570.00 | 0.225 | 26.425s | 158000 | 0.013s | 5.20 | 1,854 | ||||||||||||
| 5 | 10,170.00 | 0.225 | 25.425s | 159000 | 0.013s | 5.20 | 368 | ||||||||||||
| 1 | 9,770.00 | 0.225 | 24.425s | 160000 | 0.013s | 5.20 | 3,218 | ||||||||||||
| 3 | 9,370.00 | 0.225 | 23.425s | 161000 | 0.013s | 5.20 | 431 | ||||||||||||
| 1 | 8,970.00 | 0.225 | 22.425s | 162000 | 0.013s | 5.20 | 2,002 | ||||||||||||
| 3 | 8,570.00 | 0.225 | 21.425s | 163000 | 0.013s | 5.20 | 990 | ||||||||||||
| 23 | 8,170.00 | 0.225 | 20.425s | 164000 | 0.013s | 5.20 | 1,223 | ||||||||||||
| 35 | 7,770.00 | 0.225 | 19.425s | 165000 | 0.013s | 5.20 | 409 | ||||||||||||
| 32 | 7,370.00 | 0.225 | 18.425s | 166000 | 0.013s | 5.20 | 1,539 | ||||||||||||
| 74 | 6,970.00 | 0.225 | 17.425s | 167000 | 0.013s | 5.20 | 443 | ||||||||||||
| 544 | 6,570.00 | 0.225 | 16.425s | 168000 | 0.013s | -0.012 | 5.20 | 1,489 | |||||||||||
| 155 | 6,170.00 | 0.225 | 15.425s | 169000 | 0.013s | -0.012 | 5.20 | 759 | |||||||||||
| 1,628 | 5,770.00 | 0.200 | 14.425s | 170000 | 0.013s | -0.012 | 5.20 | 2,782 | |||||||||||
| 221 | 5,370.00 | 0.200 | 13.425s | 171000 | 0.013s | -0.012 | 5.20 | 1,161 | |||||||||||
| 664 | 4,970.00 | 0.200 | 12.425s | 172000 | 0.013s | -0.012 | 5.20 | 2,807 | |||||||||||
| 107 | 4,570.00 | 0.200 | 11.425s | 173000 | 0.025s | 10.00 | 1,219 | ||||||||||||
| 1,089 | 4,180.00 | 0.200 | 10.450s | 174000 | 0.025s | -0.025 | 10.00 | 2,011 | |||||||||||
| 660 | 3,780.00 | 0.200 | 9.450s | 175000 | 0.025s | -0.025 | 10.00 | 1,237 | |||||||||||
| 1,542 | 3,380.00 | 0.200 | 8.450s | 176000 | 0.025s | -0.025 | 10.00 | 2,188 | |||||||||||
| 133 | 2,980.00 | 0.200 | 7.450s | 177000 | 0.025s | -0.025 | 10.00 | 954 | |||||||||||
| 1,109 | 2,590.00 | 0.225 | 6.475s | 178000 | 0.050s | -0.025 | 20.00 | 2,144 | |||||||||||
| 778 | 2,200.00 | 0.200 | 5.500s | 179000 | 0.075s | -0.025 | 30.00 | 1,476 | |||||||||||
| 3,764 | 1,810.00 | 0.175 | 4.525s | 180000 | 0.100s | -0.050 | 40.00 | 3,225 | |||||||||||
| 628 | 1,440.00 | 0.150 | 3.600s | 181000 | 0.175s | -0.075 | 70.00 | 1,664 | |||||||||||
| 2,621 | 1,090.00 | 0.125 | 2.725s | 182000 | 0.300s | -0.100 | 120.00 | 1,457 | |||||||||||
| 1,176 | 770.00 | 0.075 | 1.925s | 183000 | 0.500s | -0.150 | 200.00 | 1,253 | |||||||||||
| 1,656 | 500.00 | 1.250s | 184000 | 0.825s | -0.225 | 330.00 | 1,628 | ||||||||||||
| 1,902 | 300.00 | -0.025 | 0.750s | 185000 | 1.325s | -0.250 | 530.00 | 2,787 | |||||||||||
| 1,554 | 170.00 | -0.025 | 0.425s | 186000 | 1.975s | -0.275 | 790.00 | 1,847 | |||||||||||
| 1,315 | 90.00 | -0.050 | 0.225s | 187000 | 2.800s | -0.275 | 1,120.00 | 417 | |||||||||||
| 1,254 | 50.00 | -0.050 | 0.125s | 188000 | 3.700s | -0.250 | 1,480.00 | 56 | |||||||||||
| 1,264 | 30.00 | -0.025 | 0.075s | 189000 | 4.650s | -0.250 | 1,860.00 | 57 | |||||||||||
| 1,175 | 10.00 | -0.025 | 0.025s | 190000 | 5.600s | -0.250 | 2,240.00 | 74 | |||||||||||
| 820 | 10.00 | 0.025s | 191000 | 6.600s | -0.225 | 2,640.00 | 0 | ||||||||||||
| 528 | 5.20 | -0.012 | 0.013s | 192000 | 7.575s | -0.250 | 3,030.00 | 21 | |||||||||||
| 467 | 5.20 | -0.012 | 0.013s | 193000 | 8.575s | -0.225 | 3,430.00 | 38 | |||||||||||
| 662 | 5.20 | 0.013s | 194000 | 9.575s | -0.225 | 3,830.00 | 19 | ||||||||||||
| 298 | 5.20 | 0.013s | 195000 | 10.575s | -0.225 | 4,230.00 | 33 | ||||||||||||
| 504 | 5.20 | 0.013s | 196000 | 11.575s | -0.225 | 4,630.00 | 55 | ||||||||||||
| 337 | 5.20 | 0.013s | 197000 | 12.575s | -0.225 | 5,030.00 | 7 | ||||||||||||
| 247 | 5.20 | 0.013s | 198000 | 13.575s | -0.225 | 5,430.00 | 4 | ||||||||||||
| 130 | 5.20 | 0.013s | 199000 | 14.575s | -0.225 | 5,830.00 | 10 | ||||||||||||
| 542 | 5.20 | 0.013s | 200000 | 15.575s | -0.225 | 6,230.00 | 7 | ||||||||||||
| 72 | 5.20 | 0.013s | 201000 | 16.575s | -0.225 | 6,630.00 | 1 | ||||||||||||
| 181 | 5.20 | 0.013s | 202000 | 17.575s | -0.225 | 7,030.00 | 0 | ||||||||||||
| 9 | 5.20 | 0.013s | 203000 | 18.575s | -0.225 | 7,430.00 | 3 | ||||||||||||
| 8 | 5.20 | 0.013s | 204000 | 19.575s | -0.225 | 7,830.00 | 5 | ||||||||||||
| 22 | 5.20 | 0.013s | 205000 | 20.575s | -0.225 | 8,230.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 206000 | 21.575s | -0.225 | 8,630.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 207000 | 22.575s | -0.225 | 9,030.00 | 0 | ||||||||||||
| 8 | 5.20 | 0.013s | 208000 | 23.575s | -0.225 | 9,430.00 | 0 | ||||||||||||
| 5 | 5.20 | 0.013s | 210000 | 25.575s | -0.225 | 10,230.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 212000 | 27.575s | -0.225 | 11,030.00 | 0 | ||||||||||||
| 19 | 5.20 | 0.013s | 213000 | 28.575s | -0.225 | 11,430.00 | 0 | ||||||||||||
| 20 | 5.20 | 0.013s | 214000 | 29.575s | -0.225 | 11,830.00 | 0 | ||||||||||||
| 7 | 5.20 | 0.013s | 217000 | 32.575s | -0.225 | 13,030.00 | 0 | ||||||||||||
| 3 | 5.20 | 0.013s | 219000 | 34.575s | -0.225 | 13,830.00 | 0 | ||||||||||||
| 0 | 5.20 | 0.013s | 222000 | 37.575s | -0.225 | 15,030.00 | 7 | ||||||||||||
| 52 | 5.20 | 0.013s | 224000 | 39.575s | -0.225 | 15,830.00 | 0 | ||||||||||||
| 123 | 5.20 | 0.013s | 228000 | 43.575s | -0.225 | 17,430.00 | 0 | ||||||||||||
| 20 | 5.20 | 0.013s | 230000 | 45.575s | -0.225 | 18,230.00 | 0 | ||||||||||||
| 20 | 5.20 | 0.013s | 232000 | 47.575s | -0.225 | 19,030.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 108000 | 76.425s | 0.225 | 30,570.00 | 0 | 76.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 118000 | 66.425s | 0.225 | 26,570.00 | 0 | 66.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 122000 | 62.425s | 0.225 | 24,970.00 | 0 | 62.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 123000 | 61.425s | 0.225 | 24,570.00 | 0 | 61.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 124000 | 60.425s | 0.225 | 24,170.00 | 0 | 60.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 126000 | 58.425s | 0.225 | 23,370.00 | 0 | 58.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 127000 | 57.425s | 0.225 | 22,970.00 | 0 | 57.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 129000 | 55.425s | 0.225 | 22,170.00 | 0 | 55.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 130000 | 54.425s | 0.225 | 21,770.00 | 0 | 54.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 131000 | 53.425s | 0.225 | 21,370.00 | 0 | 53.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 132000 | 52.425s | 0.225 | 20,970.00 | 0 | 52.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 134000 | 50.425s | 0.225 | 20,170.00 | 0 | 50.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 136000 | 48.425s | 0.225 | 19,370.00 | 0 | 48.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 137000 | 47.425s | 0.225 | 18,970.00 | 0 | 47.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 138000 | 46.425s | 0.225 | 18,570.00 | 0 | 46.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 140000 | 44.425s | 0.225 | 17,770.00 | 1 | 44.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 141000 | 43.425s | 0.225 | 17,370.00 | 0 | 43.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 142000 | 42.425s | 0.225 | 16,970.00 | 0 | 42.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 143000 | 41.425s | 0.225 | 16,570.00 | 0 | 41.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 144000 | 40.425s | 0.225 | 16,170.00 | 60 | 40.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 145000 | 39.425s | 0.225 | 15,770.00 | 3 | 39.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 146000 | 38.425s | 0.225 | 15,370.00 | 20 | 38.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 147000 | 37.425s | 0.225 | 14,970.00 | 3 | 37.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 148000 | 36.425s | 0.225 | 14,570.00 | 5 | 36.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 149000 | 35.425s | 0.225 | 14,170.00 | 0 | 35.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 150000 | 34.425s | 0.225 | 13,770.00 | 0 | 34.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 151000 | 33.425s | 0.225 | 13,370.00 | 0 | 33.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 152000 | 32.425s | 0.225 | 12,970.00 | 0 | 32.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 153000 | 31.425s | 0.225 | 12,570.00 | 3 | 31.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 154000 | 30.425s | 0.225 | 12,170.00 | 0 | 30.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 155000 | 29.425s | 0.225 | 11,770.00 | 1 | 29.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 156000 | 28.425s | 0.225 | 11,370.00 | 3 | 28.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 157000 | 27.425s | 0.225 | 10,970.00 | 3 | 27.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 158000 | 26.425s | 0.225 | 10,570.00 | 25 | 26.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 159000 | 25.425s | 0.225 | 10,170.00 | 5 | 25.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 160000 | 24.425s | 0.225 | 9,770.00 | 1 | 24.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 161000 | 23.425s | 0.225 | 9,370.00 | 3 | 23.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 162000 | 22.425s | 0.225 | 8,970.00 | 1 | 22.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 163000 | 21.425s | 0.225 | 8,570.00 | 3 | 21.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 164000 | 20.425s | 0.225 | 8,170.00 | 23 | 20.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 165000 | 19.425s | 0.225 | 7,770.00 | 35 | 19.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 166000 | 18.425s | 0.225 | 7,370.00 | 32 | 18.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 167000 | 17.425s | 0.225 | 6,970.00 | 74 | 17.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 168000 | 16.425s | 0.225 | 6,570.00 | 544 | 16.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 169000 | 15.425s | 0.225 | 6,170.00 | 155 | 15.200 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 170000 | 14.425s | 0.200 | 5,770.00 | 1,628 | 15.400 | 14.225 | 10/02/2023 13:05:00 | CME | |||||||||||
| 171000 | 13.425s | 0.200 | 5,370.00 | 221 | 13.225 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 172000 | 12.425s | 0.200 | 4,970.00 | 664 | 12.225 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 173000 | 11.425s | 0.200 | 4,570.00 | 107 | 11.225 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 174000 | 10.450s | 0.200 | 4,180.00 | 1,089 | 11.825 | 10.250 | 10/02/2023 13:05:00 | CME | |||||||||||
| 175000 | 9.450s | 0.200 | 3,780.00 | 660 | 9.250 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 176000 | 8.450s | 0.200 | 3,380.00 | 1,542 | 9.500 | 8.250 | 10/02/2023 13:05:00 | CME | |||||||||||
| 177000 | 7.450s | 0.200 | 2,980.00 | 133 | 8.800 | 7.250 | 10/02/2023 13:05:00 | CME | |||||||||||
| 178000 | 6.475s | 0.225 | 2,590.00 | 1,109 | 7.500 | 6.250 | 10/02/2023 13:05:00 | CME | |||||||||||
| 179000 | 5.500s | 0.200 | 2,200.00 | 778 | 5.300 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 180000 | 4.525s | 0.175 | 1,810.00 | 3,764 | 5.475 | 4.350 | 10/02/2023 13:05:00 | CME | |||||||||||
| 181000 | 3.600s | 0.150 | 1,440.00 | 628 | 3.450 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 182000 | 2.725s | 0.125 | 1,090.00 | 2,621 | 3.250 | 2.600 | 10/02/2023 13:05:00 | CME | |||||||||||
| 183000 | 1.925s | 0.075 | 770.00 | 1,176 | 1.850 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 184000 | 1.250s | 500.00 | 1,656 | 2.150 | 1.250 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 185000 | 0.750s | -0.025 | 300.00 | 1,902 | 0.950 | 0.775 | 10/02/2023 13:05:00 | CME | |||||||||||
| 186000 | 0.425s | -0.025 | 170.00 | 1,554 | 0.750 | 0.450 | 10/02/2023 13:05:00 | CME | |||||||||||
| 187000 | 0.225s | -0.050 | 90.00 | 1,315 | 0.500 | 0.275 | 10/02/2023 13:05:00 | CME | |||||||||||
| 188000 | 0.125s | -0.050 | 50.00 | 1,254 | 0.250 | 0.175 | 10/02/2023 13:05:00 | CME | |||||||||||
| 189000 | 0.075s | -0.025 | 30.00 | 1,264 | 0.200 | 0.100 | 10/02/2023 13:05:00 | CME | |||||||||||
| 190000 | 0.025s | -0.025 | 10.00 | 1,175 | 0.125 | 0.050 | 10/02/2023 13:05:00 | CME | |||||||||||
| 191000 | 0.025s | 10.00 | 820 | 0.025 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 192000 | 0.013s | -0.012 | 5.20 | 528 | 0.025 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 193000 | 0.013s | -0.012 | 5.20 | 467 | 0.025 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 194000 | 0.013s | 5.20 | 662 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 195000 | 0.013s | 5.20 | 298 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 196000 | 0.013s | 5.20 | 504 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 197000 | 0.013s | 5.20 | 337 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 198000 | 0.013s | 5.20 | 247 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 199000 | 0.013s | 5.20 | 130 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 200000 | 0.013s | 5.20 | 542 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 201000 | 0.013s | 5.20 | 72 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 202000 | 0.013s | 5.20 | 181 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 203000 | 0.013s | 5.20 | 9 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 204000 | 0.013s | 5.20 | 8 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 205000 | 0.013s | 5.20 | 22 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 206000 | 0.013s | 5.20 | 10 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 207000 | 0.013s | 5.20 | 10 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 208000 | 0.013s | 5.20 | 8 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 210000 | 0.013s | 5.20 | 5 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 212000 | 0.013s | 5.20 | 1 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 213000 | 0.013s | 5.20 | 19 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 214000 | 0.013s | 5.20 | 20 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 217000 | 0.013s | 5.20 | 7 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 219000 | 0.013s | 5.20 | 3 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 222000 | 0.013s | 5.20 | 0 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 224000 | 0.013s | 5.20 | 52 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 228000 | 0.013s | 5.20 | 123 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 230000 | 0.013s | 5.20 | 20 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 232000 | 0.013s | 5.20 | 20 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 108000 | 0.013s | 5.20 | 21 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 118000 | 0.013s | 5.20 | 5 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 122000 | 0.013s | 5.20 | 75 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 123000 | 0.013s | 5.20 | 10 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 124000 | 0.013s | 5.20 | 75 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 15 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 127000 | 0.013s | 5.20 | 20 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 129000 | 0.013s | 5.20 | 5 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 60 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 131000 | 0.013s | 5.20 | 26 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 15 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 103 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 35 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 137000 | 0.013s | 5.20 | 17 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 67 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 78 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 141000 | 0.013s | 5.20 | 32 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 82 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 143000 | 0.013s | 5.20 | 15 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 483 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 145000 | 0.013s | 5.20 | 48 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 202 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 147000 | 0.013s | 5.20 | 36 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 655 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 149000 | 0.013s | 5.20 | 46 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 1,125 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 151000 | 0.013s | 5.20 | 124 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 1,366 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 153000 | 0.013s | 5.20 | 478 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 808 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 155000 | 0.013s | 5.20 | 565 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 1,044 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 157000 | 0.013s | 5.20 | 175 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 1,854 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 159000 | 0.013s | 5.20 | 368 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 3,218 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 161000 | 0.013s | 5.20 | 431 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 2,002 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 163000 | 0.013s | 5.20 | 990 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 1,223 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 165000 | 0.013s | 5.20 | 409 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 1,539 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 167000 | 0.013s | 5.20 | 443 | 0.013 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 168000 | 0.013s | -0.012 | 5.20 | 1,489 | 0.025 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 169000 | 0.013s | -0.012 | 5.20 | 759 | 0.025 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 170000 | 0.013s | -0.012 | 5.20 | 2,782 | 0.025 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 171000 | 0.013s | -0.012 | 5.20 | 1,161 | 0.025 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 172000 | 0.013s | -0.012 | 5.20 | 2,807 | 0.025 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 173000 | 0.025s | 10.00 | 1,219 | 0.025 | 10/02/2023 13:05:00 | CME | |||||||||||||
| 174000 | 0.025s | -0.025 | 10.00 | 2,011 | 0.050 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 175000 | 0.025s | -0.025 | 10.00 | 1,237 | 0.025 | 0.050 | 10/02/2023 13:05:00 | CME | |||||||||||
| 176000 | 0.025s | -0.025 | 10.00 | 2,188 | 0.025 | 0.050 | 10/02/2023 13:05:00 | CME | |||||||||||
| 177000 | 0.025s | -0.025 | 10.00 | 954 | 0.050 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 178000 | 0.050s | -0.025 | 20.00 | 2,144 | 0.050 | 0.075 | 10/02/2023 13:05:00 | CME | |||||||||||
| 179000 | 0.075s | -0.025 | 30.00 | 1,476 | 0.100 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 180000 | 0.100s | -0.050 | 40.00 | 3,225 | 0.075 | 0.150 | 10/02/2023 13:05:00 | CME | |||||||||||
| 181000 | 0.175s | -0.075 | 70.00 | 1,664 | 0.125 | 0.250 | 10/02/2023 13:05:00 | CME | |||||||||||
| 182000 | 0.300s | -0.100 | 120.00 | 1,457 | 0.200 | 0.400 | 10/02/2023 13:05:00 | CME | |||||||||||
| 183000 | 0.500s | -0.150 | 200.00 | 1,253 | 0.525 | 0.650 | 10/02/2023 13:05:00 | CME | |||||||||||
| 184000 | 0.825s | -0.225 | 330.00 | 1,628 | 0.750 | 1.050 | 10/02/2023 13:05:00 | CME | |||||||||||
| 185000 | 1.325s | -0.250 | 530.00 | 2,787 | 0.800 | 1.575 | 10/02/2023 13:05:00 | CME | |||||||||||
| 186000 | 1.975s | -0.275 | 790.00 | 1,847 | 1.175 | 2.250 | 10/02/2023 13:05:00 | CME | |||||||||||
| 187000 | 2.800s | -0.275 | 1,120.00 | 417 | 3.075 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 188000 | 3.700s | -0.250 | 1,480.00 | 56 | 3.950 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 189000 | 4.650s | -0.250 | 1,860.00 | 57 | 4.900 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 190000 | 5.600s | -0.250 | 2,240.00 | 74 | 5.850 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 191000 | 6.600s | -0.225 | 2,640.00 | 0 | 6.825 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 192000 | 7.575s | -0.250 | 3,030.00 | 21 | 7.825 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 193000 | 8.575s | -0.225 | 3,430.00 | 38 | 8.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 194000 | 9.575s | -0.225 | 3,830.00 | 19 | 9.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 195000 | 10.575s | -0.225 | 4,230.00 | 33 | 10.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 196000 | 11.575s | -0.225 | 4,630.00 | 55 | 11.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 197000 | 12.575s | -0.225 | 5,030.00 | 7 | 12.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 198000 | 13.575s | -0.225 | 5,430.00 | 4 | 13.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 199000 | 14.575s | -0.225 | 5,830.00 | 10 | 14.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 200000 | 15.575s | -0.225 | 6,230.00 | 7 | 15.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 201000 | 16.575s | -0.225 | 6,630.00 | 1 | 16.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 202000 | 17.575s | -0.225 | 7,030.00 | 0 | 17.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 203000 | 18.575s | -0.225 | 7,430.00 | 3 | 18.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 204000 | 19.575s | -0.225 | 7,830.00 | 5 | 19.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 205000 | 20.575s | -0.225 | 8,230.00 | 0 | 20.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 206000 | 21.575s | -0.225 | 8,630.00 | 0 | 21.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 207000 | 22.575s | -0.225 | 9,030.00 | 0 | 22.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 208000 | 23.575s | -0.225 | 9,430.00 | 0 | 23.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 210000 | 25.575s | -0.225 | 10,230.00 | 0 | 25.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 212000 | 27.575s | -0.225 | 11,030.00 | 0 | 27.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 213000 | 28.575s | -0.225 | 11,430.00 | 0 | 28.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 214000 | 29.575s | -0.225 | 11,830.00 | 0 | 29.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 217000 | 32.575s | -0.225 | 13,030.00 | 0 | 32.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 219000 | 34.575s | -0.225 | 13,830.00 | 0 | 34.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 222000 | 37.575s | -0.225 | 15,030.00 | 7 | 37.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 224000 | 39.575s | -0.225 | 15,830.00 | 0 | 39.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 228000 | 43.575s | -0.225 | 17,430.00 | 0 | 43.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 230000 | 45.575s | -0.225 | 18,230.00 | 0 | 45.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| 232000 | 47.575s | -0.225 | 19,030.00 | 0 | 47.800 | 10/02/2023 13:05:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
