 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, AshGrove, Marshfield, Springfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 23,420.00 | -0.350 | 58.550s | 50000 | 0.013s | 5.20 | 114 | ||||||||||||
| 0 | 22,620.00 | -0.350 | 56.550s | 52000 | 0.013s | 5.20 | 6 | ||||||||||||
| 2 | 21,820.00 | -0.350 | 54.550s | 54000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 21,020.00 | -0.350 | 52.550s | 56000 | 0.013s | 5.20 | 9 | ||||||||||||
| 1 | 19,420.00 | -0.350 | 48.550s | 60000 | 0.013s | 5.20 | 10 | ||||||||||||
| 15 | 18,620.00 | -0.350 | 46.550s | 62000 | 0.013s | 5.20 | 37 | ||||||||||||
| 0 | 17,820.00 | -0.350 | 44.550s | 64000 | 0.013s | 5.20 | 77 | ||||||||||||
| 0 | 17,020.00 | -0.350 | 42.550s | 66000 | 0.013s | 5.20 | 10 | ||||||||||||
| 2 | 16,620.00 | -0.350 | 41.550s | 67000 | 0.013s | 5.20 | 58 | ||||||||||||
| 0 | 16,220.00 | -0.350 | 40.550s | 68000 | 0.013s | 5.20 | 15 | ||||||||||||
| 1 | 15,820.00 | -0.350 | 39.550s | 69000 | 0.013s | 5.20 | 180 | ||||||||||||
| 10 | 15,420.00 | -0.350 | 38.550s | 70000 | 0.013s | 5.20 | 266 | ||||||||||||
| 0 | 15,020.00 | -0.350 | 37.550s | 71000 | 0.013s | 5.20 | 250 | ||||||||||||
| 2 | 14,620.00 | -0.350 | 36.550s | 72000 | 0.013s | 5.20 | 351 | ||||||||||||
| 0 | 14,220.00 | -0.350 | 35.550s | 73000 | 0.013s | 5.20 | 188 | ||||||||||||
| 10 | 13,820.00 | -0.350 | 34.550s | 74000 | 0.013s | 5.20 | 789 | ||||||||||||
| 0 | 13,420.00 | -0.350 | 33.550s | 75000 | 0.013s | 5.20 | 203 | ||||||||||||
| 25 | 13,020.00 | -0.350 | 32.550s | 76000 | 0.013s | 5.20 | 419 | ||||||||||||
| 3 | 12,620.00 | -0.350 | 31.550s | 77000 | 0.013s | 5.20 | 316 | ||||||||||||
| 24 | 12,220.00 | -0.350 | 30.550s | 78000 | 0.013s | 5.20 | 379 | ||||||||||||
| 3 | 11,820.00 | -0.350 | 29.550s | 79000 | 0.013s | 5.20 | 11 | ||||||||||||
| 11 | 11,420.00 | -0.350 | 28.550s | 80000 | 0.013s | 5.20 | 1,679 | ||||||||||||
| 0 | 11,020.00 | -0.350 | 27.550s | 81000 | 0.013s | 5.20 | 34 | ||||||||||||
| 2 | 10,620.00 | -0.350 | 26.550s | 82000 | 0.013s | 5.20 | 238 | ||||||||||||
| 4 | 10,220.00 | -0.350 | 25.550s | 83000 | 0.013s | 5.20 | 92 | ||||||||||||
| 7 | 9,820.00 | -0.350 | 24.550s | 84000 | 0.013s | 5.20 | 523 | ||||||||||||
| 0 | 9,420.00 | -0.350 | 23.550s | 85000 | 0.013s | 5.20 | 342 | ||||||||||||
| 6 | 9,020.00 | -0.350 | 22.550s | 86000 | 0.013s | 5.20 | 478 | ||||||||||||
| 1 | 8,620.00 | -0.350 | 21.550s | 87000 | 0.013s | 5.20 | 95 | ||||||||||||
| 26 | 8,220.00 | -0.350 | 20.550s | 88000 | 0.013s | 5.20 | 482 | ||||||||||||
| 111 | 7,820.00 | -0.350 | 19.550s | 89000 | 0.013s | 5.20 | 231 | ||||||||||||
| 282 | 7,420.00 | -0.350 | 18.550s | 90000 | 0.013s | 5.20 | 1,143 | ||||||||||||
| 7 | 7,020.00 | -0.350 | 17.550s | 91000 | 0.013s | 5.20 | 247 | ||||||||||||
| 141 | 6,620.00 | -0.350 | 16.550s | 92000 | 0.013s | 5.20 | 875 | ||||||||||||
| 42 | 6,220.00 | -0.350 | 15.550s | 93000 | 0.013s | 5.20 | 350 | ||||||||||||
| 259 | 5,820.00 | -0.350 | 14.550s | 94000 | 0.013s | 5.20 | 1,274 | ||||||||||||
| 167 | 5,420.00 | -0.350 | 13.550s | 95000 | 0.013s | 5.20 | 901 | ||||||||||||
| 152 | 5,020.00 | -0.350 | 12.550s | 96000 | 0.013s | 5.20 | 1,038 | ||||||||||||
| 17 | 4,620.00 | -0.350 | 11.550s | 97000 | 0.013s | 5.20 | 345 | ||||||||||||
| 292 | 4,220.00 | -0.350 | 10.550s | 98000 | 0.013s | 5.20 | 885 | ||||||||||||
| 125 | 3,820.00 | -0.350 | 9.550s | 99000 | 0.013s | 5.20 | 434 | ||||||||||||
| 2,945 | 3,420.00 | -0.350 | 8.550s | 100000 | 0.013s | 5.20 | 2,029 | ||||||||||||
| 73 | 3,020.00 | -0.350 | 7.550s | 101000 | 0.013s | 5.20 | 1,089 | ||||||||||||
| 540 | 2,630.00 | -0.325 | 6.575s | 102000 | 0.025s | 0.012 | 10.00 | 1,396 | |||||||||||
| 156 | 2,230.00 | -0.325 | 5.575s | 103000 | 0.025s | 0.013 | 10.00 | 497 | |||||||||||
| 1,161 | 1,830.00 | -0.350 | 4.575s | 104000 | 0.025s | 10.00 | 1,381 | ||||||||||||
| 1,463 | 1,440.00 | -0.325 | 3.600s | 105000 | 0.050s | 0.025 | 20.00 | 2,522 | |||||||||||
| 1,396 | 1,050.00 | -0.325 | 2.625s | 106000 | 0.075s | 0.025 | 30.00 | 1,981 | |||||||||||
| 1,036 | 680.00 | -0.300 | 1.700s | 107000 | 0.150s | 0.050 | 60.00 | 584 | |||||||||||
| 2,061 | 340.00 | -0.275 | 0.850s | 108000 | 0.300s | 0.075 | 120.00 | 1,118 | |||||||||||
| 678 | 120.00 | -0.200 | 0.300s | 109000 | 0.750s | 0.150 | 300.00 | 371 | |||||||||||
| 2,351 | 30.00 | -0.100 | 0.075s | 110000 | 1.525s | 0.250 | 610.00 | 1,048 | |||||||||||
| 447 | 10.00 | -0.025 | 0.025s | 111000 | 2.475s | 0.325 | 990.00 | 68 | |||||||||||
| 1,116 | 10.00 | 0.025s | 112000 | 3.475s | 0.350 | 1,390.00 | 304 | ||||||||||||
| 407 | 5.20 | 0.013s | 113000 | 4.450s | 0.350 | 1,780.00 | 6 | ||||||||||||
| 1,369 | 5.20 | 0.013s | 114000 | 5.450s | 0.350 | 2,180.00 | 223 | ||||||||||||
| 819 | 5.20 | 0.013s | 115000 | 6.450s | 0.350 | 2,580.00 | 11 | ||||||||||||
| 718 | 5.20 | 0.013s | 116000 | 7.450s | 0.350 | 2,980.00 | 583 | ||||||||||||
| 112 | 5.20 | 0.013s | 117000 | 8.450s | 0.350 | 3,380.00 | 8 | ||||||||||||
| 349 | 5.20 | 0.013s | 118000 | 9.450s | 0.350 | 3,780.00 | 177 | ||||||||||||
| 133 | 5.20 | 0.013s | 119000 | 10.450s | 0.350 | 4,180.00 | 7 | ||||||||||||
| 688 | 5.20 | 0.013s | 120000 | 11.450s | 0.350 | 4,580.00 | 27 | ||||||||||||
| 22 | 5.20 | 0.013s | 121000 | 12.450s | 0.350 | 4,980.00 | 0 | ||||||||||||
| 280 | 5.20 | 0.013s | 122000 | 13.450s | 0.350 | 5,380.00 | 9 | ||||||||||||
| 30 | 5.20 | 0.013s | 123000 | 14.450s | 0.350 | 5,780.00 | 4 | ||||||||||||
| 310 | 5.20 | 0.013s | 124000 | 15.450s | 0.350 | 6,180.00 | 52 | ||||||||||||
| 0 | 5.20 | 0.013s | 125000 | 16.450s | 0.350 | 6,580.00 | 4 | ||||||||||||
| 360 | 5.20 | 0.013s | 126000 | 17.450s | 0.350 | 6,980.00 | 11 | ||||||||||||
| 30 | 5.20 | 0.013s | 127000 | 18.450s | 0.350 | 7,380.00 | 1 | ||||||||||||
| 293 | 5.20 | 0.013s | 128000 | 19.450s | 0.350 | 7,780.00 | 7 | ||||||||||||
| 5 | 5.20 | 0.013s | 129000 | 20.450s | 0.350 | 8,180.00 | 0 | ||||||||||||
| 519 | 5.20 | 0.013s | 130000 | 21.450s | 0.350 | 8,580.00 | 2 | ||||||||||||
| 37 | 5.20 | 0.013s | 131000 | 22.450s | 0.350 | 8,980.00 | 0 | ||||||||||||
| 454 | 5.20 | 0.013s | 132000 | 23.450s | 0.350 | 9,380.00 | 0 | ||||||||||||
| 43 | 5.20 | 0.013s | 133000 | 24.450s | 0.350 | 9,780.00 | 0 | ||||||||||||
| 50 | 5.20 | 0.013s | 134000 | 25.450s | 0.350 | 10,180.00 | 0 | ||||||||||||
| 0 | 5.20 | 0.013s | 135000 | 26.450s | 0.350 | 10,580.00 | 7 | ||||||||||||
| 26 | 5.20 | 0.013s | 136000 | 27.450s | 0.350 | 10,980.00 | 0 | ||||||||||||
| 98 | 5.20 | 0.013s | 138000 | 29.450s | 0.350 | 11,780.00 | 0 | ||||||||||||
| 425 | 5.20 | 0.013s | 140000 | 31.450s | 0.350 | 12,580.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 146000 | 37.450s | 0.350 | 14,980.00 | 0 | ||||||||||||
| 20 | 5.20 | 0.013s | 148000 | 39.450s | 0.350 | 15,780.00 | 0 | ||||||||||||
| 6 | 5.20 | 0.013s | 150000 | 41.450s | 0.350 | 16,580.00 | 0 | ||||||||||||
| 51 | 5.20 | 0.013s | 152000 | 43.450s | 0.350 | 17,380.00 | 0 | ||||||||||||
| 68 | 5.20 | 0.013s | 154000 | 45.450s | 0.350 | 18,180.00 | 0 | ||||||||||||
| 818 | 5.20 | 0.013s | 156000 | 47.450s | 0.350 | 18,980.00 | 0 | ||||||||||||
| 68 | 5.20 | 0.013s | 158000 | 49.450s | 0.350 | 19,780.00 | 0 | ||||||||||||
| 285 | 5.20 | 0.013s | 160000 | 51.450s | 0.350 | 20,580.00 | 0 | ||||||||||||
| 69 | 5.20 | 0.013s | 162000 | 53.450s | 0.350 | 21,380.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 170000 | 61.450s | 0.350 | 24,580.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 50000 | 58.550s | -0.350 | 23,420.00 | 0 | 58.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 52000 | 56.550s | -0.350 | 22,620.00 | 0 | 56.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 54000 | 54.550s | -0.350 | 21,820.00 | 2 | 54.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 56000 | 52.550s | -0.350 | 21,020.00 | 0 | 52.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 60000 | 48.550s | -0.350 | 19,420.00 | 1 | 48.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 62000 | 46.550s | -0.350 | 18,620.00 | 15 | 46.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 64000 | 44.550s | -0.350 | 17,820.00 | 0 | 44.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 66000 | 42.550s | -0.350 | 17,020.00 | 0 | 42.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 67000 | 41.550s | -0.350 | 16,620.00 | 2 | 41.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 68000 | 40.550s | -0.350 | 16,220.00 | 0 | 40.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 69000 | 39.550s | -0.350 | 15,820.00 | 1 | 39.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 70000 | 38.550s | -0.350 | 15,420.00 | 10 | 38.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 71000 | 37.550s | -0.350 | 15,020.00 | 0 | 37.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 72000 | 36.550s | -0.350 | 14,620.00 | 2 | 36.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 73000 | 35.550s | -0.350 | 14,220.00 | 0 | 35.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 74000 | 34.550s | -0.350 | 13,820.00 | 10 | 34.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 75000 | 33.550s | -0.350 | 13,420.00 | 0 | 33.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 76000 | 32.550s | -0.350 | 13,020.00 | 25 | 32.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 77000 | 31.550s | -0.350 | 12,620.00 | 3 | 31.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 78000 | 30.550s | -0.350 | 12,220.00 | 24 | 30.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 79000 | 29.550s | -0.350 | 11,820.00 | 3 | 29.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 80000 | 28.550s | -0.350 | 11,420.00 | 11 | 28.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 81000 | 27.550s | -0.350 | 11,020.00 | 0 | 27.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 82000 | 26.550s | -0.350 | 10,620.00 | 2 | 26.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 83000 | 25.550s | -0.350 | 10,220.00 | 4 | 25.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 84000 | 24.550s | -0.350 | 9,820.00 | 7 | 24.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 85000 | 23.550s | -0.350 | 9,420.00 | 0 | 23.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 86000 | 22.550s | -0.350 | 9,020.00 | 6 | 22.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 87000 | 21.550s | -0.350 | 8,620.00 | 1 | 21.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 88000 | 20.550s | -0.350 | 8,220.00 | 26 | 20.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 89000 | 19.550s | -0.350 | 7,820.00 | 111 | 19.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 90000 | 18.550s | -0.350 | 7,420.00 | 282 | 18.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 91000 | 17.550s | -0.350 | 7,020.00 | 7 | 17.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 92000 | 16.550s | -0.350 | 6,620.00 | 141 | 16.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 93000 | 15.550s | -0.350 | 6,220.00 | 42 | 15.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 94000 | 14.550s | -0.350 | 5,820.00 | 259 | 14.650 | 14.900 | 09/30/2020 13:07:00 | CME | |||||||||||
| 95000 | 13.550s | -0.350 | 5,420.00 | 167 | 13.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 96000 | 12.550s | -0.350 | 5,020.00 | 152 | 12.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 97000 | 11.550s | -0.350 | 4,620.00 | 17 | 11.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 98000 | 10.550s | -0.350 | 4,220.00 | 292 | 10.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 99000 | 9.550s | -0.350 | 3,820.00 | 125 | 9.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 100000 | 8.550s | -0.350 | 3,420.00 | 2,945 | 9.250 | 8.900 | 09/30/2020 13:07:00 | CME | |||||||||||
| 101000 | 7.550s | -0.350 | 3,020.00 | 73 | 7.900 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 102000 | 6.575s | -0.325 | 2,630.00 | 540 | 6.850 | 6.900 | 09/30/2020 13:07:00 | CME | |||||||||||
| 103000 | 5.575s | -0.325 | 2,230.00 | 156 | 5.850 | 5.900 | 09/30/2020 13:07:00 | CME | |||||||||||
| 104000 | 4.575s | -0.350 | 1,830.00 | 1,161 | 4.925 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 105000 | 3.600s | -0.325 | 1,440.00 | 1,463 | 3.950 | 3.925 | 09/30/2020 13:07:00 | CME | |||||||||||
| 106000 | 2.625s | -0.325 | 1,050.00 | 1,396 | 2.700 | 2.950 | 09/30/2020 13:07:00 | CME | |||||||||||
| 107000 | 1.700s | -0.300 | 680.00 | 1,036 | 2.000 | 2.000 | 09/30/2020 13:07:00 | CME | |||||||||||
| 108000 | 0.850s | -0.275 | 340.00 | 2,061 | 1.050 | 1.125 | 09/30/2020 13:07:00 | CME | |||||||||||
| 109000 | 0.300s | -0.200 | 120.00 | 678 | 0.450 | 0.500 | 09/30/2020 13:07:00 | CME | |||||||||||
| 110000 | 0.075s | -0.100 | 30.00 | 2,351 | 0.175 | 0.175 | 09/30/2020 13:07:00 | CME | |||||||||||
| 111000 | 0.025s | -0.025 | 10.00 | 447 | 0.050 | 0.050 | 09/30/2020 13:07:00 | CME | |||||||||||
| 112000 | 0.025s | 10.00 | 1,116 | 0.025 | 0.025 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 113000 | 0.013s | 5.20 | 407 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 114000 | 0.013s | 5.20 | 1,369 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 115000 | 0.013s | 5.20 | 819 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 116000 | 0.013s | 5.20 | 718 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 117000 | 0.013s | 5.20 | 112 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 118000 | 0.013s | 5.20 | 349 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 119000 | 0.013s | 5.20 | 133 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 120000 | 0.013s | 5.20 | 688 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 121000 | 0.013s | 5.20 | 22 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 122000 | 0.013s | 5.20 | 280 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 123000 | 0.013s | 5.20 | 30 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 124000 | 0.013s | 5.20 | 310 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 125000 | 0.013s | 5.20 | 0 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 360 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 127000 | 0.013s | 5.20 | 30 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 293 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 129000 | 0.013s | 5.20 | 5 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 519 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 131000 | 0.013s | 5.20 | 37 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 454 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 133000 | 0.013s | 5.20 | 43 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 50 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 135000 | 0.013s | 5.20 | 0 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 26 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 98 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 425 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 10 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 20 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 6 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 51 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 68 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 818 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 68 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 285 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 69 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 170000 | 0.013s | 5.20 | 1 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 50000 | 0.013s | 5.20 | 114 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 52000 | 0.013s | 5.20 | 6 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 54000 | 0.013s | 5.20 | 4 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 56000 | 0.013s | 5.20 | 9 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 60000 | 0.013s | 5.20 | 10 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 62000 | 0.013s | 5.20 | 37 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 64000 | 0.013s | 5.20 | 77 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 66000 | 0.013s | 5.20 | 10 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 67000 | 0.013s | 5.20 | 58 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 68000 | 0.013s | 5.20 | 15 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 69000 | 0.013s | 5.20 | 180 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 70000 | 0.013s | 5.20 | 266 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 71000 | 0.013s | 5.20 | 250 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 72000 | 0.013s | 5.20 | 351 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 73000 | 0.013s | 5.20 | 188 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 74000 | 0.013s | 5.20 | 789 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 75000 | 0.013s | 5.20 | 203 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 76000 | 0.013s | 5.20 | 419 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 77000 | 0.013s | 5.20 | 316 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 78000 | 0.013s | 5.20 | 379 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 79000 | 0.013s | 5.20 | 11 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 80000 | 0.013s | 5.20 | 1,679 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 81000 | 0.013s | 5.20 | 34 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 82000 | 0.013s | 5.20 | 238 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 83000 | 0.013s | 5.20 | 92 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 84000 | 0.013s | 5.20 | 523 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 85000 | 0.013s | 5.20 | 342 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 86000 | 0.013s | 5.20 | 478 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 87000 | 0.013s | 5.20 | 95 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 88000 | 0.013s | 5.20 | 482 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 89000 | 0.013s | 5.20 | 231 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 90000 | 0.013s | 5.20 | 1,143 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 91000 | 0.013s | 5.20 | 247 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 92000 | 0.013s | 5.20 | 875 | 0.013 | 0.013 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 93000 | 0.013s | 5.20 | 350 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 94000 | 0.013s | 5.20 | 1,274 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 95000 | 0.013s | 5.20 | 901 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 96000 | 0.013s | 5.20 | 1,038 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 97000 | 0.013s | 5.20 | 345 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 98000 | 0.013s | 5.20 | 885 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 99000 | 0.013s | 5.20 | 434 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 100000 | 0.013s | 5.20 | 2,029 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||||
| 101000 | 0.013s | 5.20 | 1,089 | 0.013 | 0.013 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 102000 | 0.025s | 0.012 | 10.00 | 1,396 | 0.013 | 0.013 | 09/30/2020 13:07:00 | CME | |||||||||||
| 103000 | 0.025s | 0.013 | 10.00 | 497 | 0.013 | 0.012 | 09/30/2020 13:07:00 | CME | |||||||||||
| 104000 | 0.025s | 10.00 | 1,381 | 0.025 | 0.025 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 105000 | 0.050s | 0.025 | 20.00 | 2,522 | 0.025 | 0.025 | 09/30/2020 13:07:00 | CME | |||||||||||
| 106000 | 0.075s | 0.025 | 30.00 | 1,981 | 0.050 | 0.050 | 09/30/2020 13:07:00 | CME | |||||||||||
| 107000 | 0.150s | 0.050 | 60.00 | 584 | 0.075 | 0.100 | 09/30/2020 13:07:00 | CME | |||||||||||
| 108000 | 0.300s | 0.075 | 120.00 | 1,118 | 0.200 | 0.225 | 09/30/2020 13:07:00 | CME | |||||||||||
| 109000 | 0.750s | 0.150 | 300.00 | 371 | 0.475 | 0.600 | 09/30/2020 13:07:00 | CME | |||||||||||
| 110000 | 1.525s | 0.250 | 610.00 | 1,048 | 0.950 | 1.275 | 09/30/2020 13:07:00 | CME | |||||||||||
| 111000 | 2.475s | 0.325 | 990.00 | 68 | 2.150 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 112000 | 3.475s | 0.350 | 1,390.00 | 304 | 3.050 | 3.125 | 09/30/2020 13:07:00 | CME | |||||||||||
| 113000 | 4.450s | 0.350 | 1,780.00 | 6 | 4.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 114000 | 5.450s | 0.350 | 2,180.00 | 223 | 5.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 115000 | 6.450s | 0.350 | 2,580.00 | 11 | 6.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 116000 | 7.450s | 0.350 | 2,980.00 | 583 | 7.025 | 7.100 | 09/30/2020 13:07:00 | CME | |||||||||||
| 117000 | 8.450s | 0.350 | 3,380.00 | 8 | 8.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 118000 | 9.450s | 0.350 | 3,780.00 | 177 | 9.500 | 9.100 | 09/30/2020 13:07:00 | CME | |||||||||||
| 119000 | 10.450s | 0.350 | 4,180.00 | 7 | 10.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 120000 | 11.450s | 0.350 | 4,580.00 | 27 | 11.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 121000 | 12.450s | 0.350 | 4,980.00 | 0 | 12.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 122000 | 13.450s | 0.350 | 5,380.00 | 9 | 13.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 123000 | 14.450s | 0.350 | 5,780.00 | 4 | 14.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 124000 | 15.450s | 0.350 | 6,180.00 | 52 | 15.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 125000 | 16.450s | 0.350 | 6,580.00 | 4 | 16.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 126000 | 17.450s | 0.350 | 6,980.00 | 11 | 17.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 127000 | 18.450s | 0.350 | 7,380.00 | 1 | 18.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 128000 | 19.450s | 0.350 | 7,780.00 | 7 | 19.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 129000 | 20.450s | 0.350 | 8,180.00 | 0 | 20.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 130000 | 21.450s | 0.350 | 8,580.00 | 2 | 21.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 131000 | 22.450s | 0.350 | 8,980.00 | 0 | 22.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 132000 | 23.450s | 0.350 | 9,380.00 | 0 | 23.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 133000 | 24.450s | 0.350 | 9,780.00 | 0 | 24.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 134000 | 25.450s | 0.350 | 10,180.00 | 0 | 25.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 135000 | 26.450s | 0.350 | 10,580.00 | 7 | 26.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 136000 | 27.450s | 0.350 | 10,980.00 | 0 | 27.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 138000 | 29.450s | 0.350 | 11,780.00 | 0 | 29.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 140000 | 31.450s | 0.350 | 12,580.00 | 0 | 31.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 146000 | 37.450s | 0.350 | 14,980.00 | 0 | 37.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 148000 | 39.450s | 0.350 | 15,780.00 | 0 | 39.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 150000 | 41.450s | 0.350 | 16,580.00 | 0 | 41.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 152000 | 43.450s | 0.350 | 17,380.00 | 0 | 43.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 154000 | 45.450s | 0.350 | 18,180.00 | 0 | 45.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 156000 | 47.450s | 0.350 | 18,980.00 | 0 | 47.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 158000 | 49.450s | 0.350 | 19,780.00 | 0 | 49.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 160000 | 51.450s | 0.350 | 20,580.00 | 0 | 51.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 162000 | 53.450s | 0.350 | 21,380.00 | 0 | 53.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| 170000 | 61.450s | 0.350 | 24,580.00 | 0 | 61.100 | 09/30/2020 13:07:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
