 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 30,720.00 | -2.175 | 76.800s | 108000 | 0.013s | 5.20 | 21 | ||||||||||||
| 0 | 26,720.00 | -2.175 | 66.800s | 118000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 25,120.00 | -2.175 | 62.800s | 122000 | 0.013s | 5.20 | 75 | ||||||||||||
| 0 | 24,720.00 | -2.175 | 61.800s | 123000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 24,320.00 | -2.175 | 60.800s | 124000 | 0.013s | 5.20 | 75 | ||||||||||||
| 0 | 23,520.00 | -2.175 | 58.800s | 126000 | 0.013s | 5.20 | 15 | ||||||||||||
| 0 | 23,120.00 | -2.175 | 57.800s | 127000 | 0.013s | 5.20 | 20 | ||||||||||||
| 0 | 22,320.00 | -2.175 | 55.800s | 129000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 21,920.00 | -2.175 | 54.800s | 130000 | 0.013s | 5.20 | 60 | ||||||||||||
| 0 | 21,520.00 | -2.175 | 53.800s | 131000 | 0.013s | 5.20 | 26 | ||||||||||||
| 0 | 21,120.00 | -2.175 | 52.800s | 132000 | 0.013s | 5.20 | 15 | ||||||||||||
| 0 | 20,320.00 | -2.175 | 50.800s | 134000 | 0.013s | 5.20 | 103 | ||||||||||||
| 0 | 19,520.00 | -2.175 | 48.800s | 136000 | 0.013s | 5.20 | 35 | ||||||||||||
| 0 | 19,120.00 | -2.175 | 47.800s | 137000 | 0.013s | 5.20 | 17 | ||||||||||||
| 0 | 18,720.00 | -2.175 | 46.800s | 138000 | 0.013s | 5.20 | 67 | ||||||||||||
| 1 | 17,920.00 | -2.175 | 44.800s | 140000 | 0.013s | 5.20 | 78 | ||||||||||||
| 0 | 17,520.00 | -2.175 | 43.800s | 141000 | 0.013s | 5.20 | 32 | ||||||||||||
| 0 | 17,120.00 | -2.175 | 42.800s | 142000 | 0.013s | 5.20 | 82 | ||||||||||||
| 0 | 16,720.00 | -2.175 | 41.800s | 143000 | 0.013s | 5.20 | 15 | ||||||||||||
| 60 | 16,320.00 | -2.175 | 40.800s | 144000 | 0.013s | 5.20 | 483 | ||||||||||||
| 3 | 15,920.00 | -2.175 | 39.800s | 145000 | 0.013s | 5.20 | 48 | ||||||||||||
| 20 | 15,520.00 | -2.175 | 38.800s | 146000 | 0.013s | 5.20 | 202 | ||||||||||||
| 3 | 15,120.00 | -2.175 | 37.800s | 147000 | 0.013s | 5.20 | 36 | ||||||||||||
| 5 | 14,720.00 | -2.175 | 36.800s | 148000 | 0.013s | 5.20 | 655 | ||||||||||||
| 0 | 14,320.00 | -2.175 | 35.800s | 149000 | 0.013s | 5.20 | 46 | ||||||||||||
| 0 | 13,920.00 | -2.175 | 34.800s | 150000 | 0.013s | 5.20 | 1,125 | ||||||||||||
| 0 | 13,520.00 | -2.175 | 33.800s | 151000 | 0.013s | 5.20 | 124 | ||||||||||||
| 0 | 13,120.00 | -2.175 | 32.800s | 152000 | 0.013s | 5.20 | 1,366 | ||||||||||||
| 3 | 12,720.00 | -2.175 | 31.800s | 153000 | 0.013s | 5.20 | 478 | ||||||||||||
| 0 | 12,320.00 | -2.175 | 30.800s | 154000 | 0.013s | 5.20 | 810 | ||||||||||||
| 1 | 11,920.00 | -2.175 | 29.800s | 155000 | 0.013s | 5.20 | 565 | ||||||||||||
| 3 | 11,520.00 | -2.175 | 28.800s | 156000 | 0.013s | 5.20 | 1,047 | ||||||||||||
| 3 | 11,120.00 | -2.175 | 27.800s | 157000 | 0.013s | 5.20 | 175 | ||||||||||||
| 25 | 10,720.00 | -2.175 | 26.800s | 158000 | 0.013s | 5.20 | 1,854 | ||||||||||||
| 5 | 10,320.00 | -2.175 | 25.800s | 159000 | 0.013s | 5.20 | 368 | ||||||||||||
| 1 | 9,920.00 | -2.175 | 24.800s | 160000 | 0.013s | 5.20 | 3,218 | ||||||||||||
| 18 | 9,520.00 | -2.175 | 23.800s | 161000 | 0.013s | 5.20 | 431 | ||||||||||||
| 1 | 9,120.00 | -2.175 | 22.800s | 162000 | 0.013s | 5.20 | 2,002 | ||||||||||||
| 3 | 8,720.00 | -2.175 | 21.800s | 163000 | 0.013s | 5.20 | 990 | ||||||||||||
| 65 | 8,320.00 | -2.175 | 20.800s | 164000 | 0.013s | 5.20 | 1,227 | ||||||||||||
| 50 | 7,920.00 | -2.175 | 19.800s | 165000 | 0.013s | 5.20 | 409 | ||||||||||||
| 32 | 7,520.00 | -2.175 | 18.800s | 166000 | 0.013s | 5.20 | 1,541 | ||||||||||||
| 156 | 7,120.00 | -2.175 | 17.800s | 167000 | 0.025s | 10.00 | 443 | ||||||||||||
| 912 | 6,720.00 | -2.175 | 16.800s | 168000 | 0.025s | 10.00 | 1,489 | ||||||||||||
| 155 | 6,320.00 | -2.175 | 15.800s | 169000 | 0.025s | 10.00 | 759 | ||||||||||||
| 1,635 | 5,920.00 | -2.175 | 14.800s | 170000 | 0.025s | 10.00 | 2,782 | ||||||||||||
| 225 | 5,530.00 | -2.150 | 13.825s | 171000 | 0.025s | 10.00 | 1,161 | ||||||||||||
| 802 | 5,130.00 | -2.175 | 12.825s | 172000 | 0.025s | 10.00 | 2,828 | ||||||||||||
| 107 | 4,730.00 | -2.175 | 11.825s | 173000 | 0.050s | 0.025 | 20.00 | 1,225 | |||||||||||
| 1,159 | 4,340.00 | -2.150 | 10.850s | 174000 | 0.050s | 0.025 | 20.00 | 2,014 | |||||||||||
| 660 | 3,940.00 | -2.150 | 9.850s | 175000 | 0.050s | 20.00 | 1,277 | ||||||||||||
| 1,563 | 3,550.00 | -2.150 | 8.875s | 176000 | 0.075s | 0.025 | 30.00 | 2,180 | |||||||||||
| 133 | 3,160.00 | -2.125 | 7.900s | 177000 | 0.100s | 0.025 | 40.00 | 1,090 | |||||||||||
| 1,156 | 2,770.00 | -2.125 | 6.925s | 178000 | 0.125s | 0.050 | 50.00 | 2,194 | |||||||||||
| 790 | 2,390.00 | -2.100 | 5.975s | 179000 | 0.175s | 0.075 | 70.00 | 1,481 | |||||||||||
| 3,805 | 2,020.00 | -2.075 | 5.050s | 180000 | 0.250s | 0.100 | 100.00 | 3,305 | |||||||||||
| 672 | 1,670.00 | -2.000 | 4.175s | 181000 | 0.375s | 0.175 | 150.00 | 2,203 | |||||||||||
| 2,805 | 1,340.00 | -1.900 | 3.350s | 182000 | 0.550s | 0.250 | 220.00 | 2,136 | |||||||||||
| 1,372 | 1,040.00 | -1.800 | 2.600s | 183000 | 0.800s | 0.375 | 320.00 | 953 | |||||||||||
| 1,707 | 790.00 | -1.600 | 1.975s | 184000 | 1.175s | 0.575 | 470.00 | 842 | |||||||||||
| 1,796 | 570.00 | -1.400 | 1.425s | 185000 | 1.625s | 0.775 | 650.00 | 4,333 | |||||||||||
| 1,573 | 390.00 | -1.200 | 0.975s | 186000 | 2.175s | 0.975 | 870.00 | 2,772 | |||||||||||
| 1,624 | 260.00 | -0.975 | 0.650s | 187000 | 2.850s | 1.200 | 1,140.00 | 425 | |||||||||||
| 1,723 | 170.00 | -0.725 | 0.425s | 188000 | 3.625s | 1.450 | 1,450.00 | 45 | |||||||||||
| 1,044 | 110.00 | -0.500 | 0.275s | 189000 | 4.475s | 1.675 | 1,790.00 | 57 | |||||||||||
| 1,166 | 80.00 | -0.325 | 0.200s | 190000 | 5.375s | 1.825 | 2,150.00 | 75 | |||||||||||
| 824 | 50.00 | -0.225 | 0.125s | 191000 | 6.325s | 1.975 | 2,530.00 | 0 | |||||||||||
| 528 | 30.00 | -0.150 | 0.075s | 192000 | 7.275s | 2.025 | 2,910.00 | 21 | |||||||||||
| 467 | 20.00 | -0.100 | 0.050s | 193000 | 8.250s | 2.075 | 3,300.00 | 38 | |||||||||||
| 667 | 20.00 | -0.050 | 0.050s | 194000 | 9.225s | 2.100 | 3,690.00 | 19 | |||||||||||
| 298 | 20.00 | -0.025 | 0.050s | 195000 | 10.225s | 2.150 | 4,090.00 | 59 | |||||||||||
| 504 | 10.00 | -0.025 | 0.025s | 196000 | 11.225s | 2.175 | 4,490.00 | 119 | |||||||||||
| 338 | 10.00 | 0.025s | 197000 | 12.225s | 2.175 | 4,890.00 | 26 | ||||||||||||
| 247 | 10.00 | 0.025s | 198000 | 13.200s | 2.175 | 5,280.00 | 4 | ||||||||||||
| 130 | 10.00 | 0.012 | 0.025s | 199000 | 14.200s | 2.175 | 5,680.00 | 10 | |||||||||||
| 542 | 5.20 | 0.013s | 200000 | 15.200s | 2.175 | 6,080.00 | 7 | ||||||||||||
| 72 | 5.20 | 0.013s | 201000 | 16.200s | 2.175 | 6,480.00 | 4 | ||||||||||||
| 181 | 5.20 | 0.013s | 202000 | 17.200s | 2.175 | 6,880.00 | 0 | ||||||||||||
| 9 | 5.20 | 0.013s | 203000 | 18.200s | 2.175 | 7,280.00 | 3 | ||||||||||||
| 8 | 5.20 | 0.013s | 204000 | 19.200s | 2.175 | 7,680.00 | 5 | ||||||||||||
| 22 | 5.20 | 0.013s | 205000 | 20.200s | 2.175 | 8,080.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 206000 | 21.200s | 2.175 | 8,480.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 207000 | 22.200s | 2.175 | 8,880.00 | 0 | ||||||||||||
| 8 | 5.20 | 0.013s | 208000 | 23.200s | 2.175 | 9,280.00 | 0 | ||||||||||||
| 5 | 5.20 | 0.013s | 210000 | 25.200s | 2.175 | 10,080.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 212000 | 27.200s | 2.175 | 10,880.00 | 0 | ||||||||||||
| 19 | 5.20 | 0.013s | 213000 | 28.200s | 2.175 | 11,280.00 | 0 | ||||||||||||
| 20 | 5.20 | 0.013s | 214000 | 29.200s | 2.175 | 11,680.00 | 0 | ||||||||||||
| 7 | 5.20 | 0.013s | 217000 | 32.200s | 2.175 | 12,880.00 | 0 | ||||||||||||
| 3 | 5.20 | 0.013s | 219000 | 34.200s | 2.175 | 13,680.00 | 0 | ||||||||||||
| 0 | 5.20 | 0.013s | 222000 | 37.200s | 2.175 | 14,880.00 | 7 | ||||||||||||
| 52 | 5.20 | 0.013s | 224000 | 39.200s | 2.175 | 15,680.00 | 0 | ||||||||||||
| 123 | 5.20 | 0.013s | 228000 | 43.200s | 2.175 | 17,280.00 | 0 | ||||||||||||
| 20 | 5.20 | 0.013s | 230000 | 45.200s | 2.175 | 18,080.00 | 0 | ||||||||||||
| 20 | 5.20 | 0.013s | 232000 | 47.200s | 2.175 | 18,880.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 108000 | 76.800s | -2.175 | 30,720.00 | 0 | 78.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 118000 | 66.800s | -2.175 | 26,720.00 | 0 | 68.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 122000 | 62.800s | -2.175 | 25,120.00 | 0 | 64.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 123000 | 61.800s | -2.175 | 24,720.00 | 0 | 63.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 124000 | 60.800s | -2.175 | 24,320.00 | 0 | 62.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 126000 | 58.800s | -2.175 | 23,520.00 | 0 | 60.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 127000 | 57.800s | -2.175 | 23,120.00 | 0 | 59.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 129000 | 55.800s | -2.175 | 22,320.00 | 0 | 57.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 130000 | 54.800s | -2.175 | 21,920.00 | 0 | 56.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 131000 | 53.800s | -2.175 | 21,520.00 | 0 | 55.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 132000 | 52.800s | -2.175 | 21,120.00 | 0 | 54.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 134000 | 50.800s | -2.175 | 20,320.00 | 0 | 52.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 136000 | 48.800s | -2.175 | 19,520.00 | 0 | 50.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 137000 | 47.800s | -2.175 | 19,120.00 | 0 | 49.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 138000 | 46.800s | -2.175 | 18,720.00 | 0 | 48.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 140000 | 44.800s | -2.175 | 17,920.00 | 1 | 46.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 141000 | 43.800s | -2.175 | 17,520.00 | 0 | 45.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 142000 | 42.800s | -2.175 | 17,120.00 | 0 | 44.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 143000 | 41.800s | -2.175 | 16,720.00 | 0 | 43.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 144000 | 40.800s | -2.175 | 16,320.00 | 60 | 42.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 145000 | 39.800s | -2.175 | 15,920.00 | 3 | 41.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 146000 | 38.800s | -2.175 | 15,520.00 | 20 | 40.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 147000 | 37.800s | -2.175 | 15,120.00 | 3 | 39.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 148000 | 36.800s | -2.175 | 14,720.00 | 5 | 38.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 149000 | 35.800s | -2.175 | 14,320.00 | 0 | 37.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 150000 | 34.800s | -2.175 | 13,920.00 | 0 | 36.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 151000 | 33.800s | -2.175 | 13,520.00 | 0 | 35.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 152000 | 32.800s | -2.175 | 13,120.00 | 0 | 34.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 153000 | 31.800s | -2.175 | 12,720.00 | 3 | 33.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 154000 | 30.800s | -2.175 | 12,320.00 | 0 | 32.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 155000 | 29.800s | -2.175 | 11,920.00 | 1 | 31.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 156000 | 28.800s | -2.175 | 11,520.00 | 3 | 30.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 157000 | 27.800s | -2.175 | 11,120.00 | 3 | 29.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 158000 | 26.800s | -2.175 | 10,720.00 | 25 | 28.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 159000 | 25.800s | -2.175 | 10,320.00 | 5 | 27.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 160000 | 24.800s | -2.175 | 9,920.00 | 1 | 26.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 161000 | 23.800s | -2.175 | 9,520.00 | 18 | 25.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 162000 | 22.800s | -2.175 | 9,120.00 | 1 | 24.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 163000 | 21.800s | -2.175 | 8,720.00 | 3 | 23.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 164000 | 20.800s | -2.175 | 8,320.00 | 65 | 21.125 | 22.975 | 09/26/2023 13:23:00 | CME | |||||||||||
| 165000 | 19.800s | -2.175 | 7,920.00 | 50 | 21.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 166000 | 18.800s | -2.175 | 7,520.00 | 32 | 20.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 167000 | 17.800s | -2.175 | 7,120.00 | 156 | 19.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 168000 | 16.800s | -2.175 | 6,720.00 | 912 | 17.650 | 18.975 | 09/26/2023 13:23:00 | CME | |||||||||||
| 169000 | 15.800s | -2.175 | 6,320.00 | 155 | 16.450 | 17.975 | 09/26/2023 13:23:00 | CME | |||||||||||
| 170000 | 14.800s | -2.175 | 5,920.00 | 1,635 | 16.150 | 16.975 | 09/26/2023 13:23:00 | CME | |||||||||||
| 171000 | 13.825s | -2.150 | 5,530.00 | 225 | 15.975 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 172000 | 12.825s | -2.175 | 5,130.00 | 802 | 15.000 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 173000 | 11.825s | -2.175 | 4,730.00 | 107 | 14.000 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 174000 | 10.850s | -2.150 | 4,340.00 | 1,159 | 11.350 | 13.000 | 09/26/2023 13:23:00 | CME | |||||||||||
| 175000 | 9.850s | -2.150 | 3,940.00 | 660 | 12.000 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 176000 | 8.875s | -2.150 | 3,550.00 | 1,563 | 9.650 | 11.025 | 09/26/2023 13:23:00 | CME | |||||||||||
| 177000 | 7.900s | -2.125 | 3,160.00 | 133 | 8.900 | 10.025 | 09/26/2023 13:23:00 | CME | |||||||||||
| 178000 | 6.925s | -2.125 | 2,770.00 | 1,156 | 9.050 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 179000 | 5.975s | -2.100 | 2,390.00 | 790 | 8.075 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 180000 | 5.050s | -2.075 | 2,020.00 | 3,805 | 7.200 | 7.125 | 09/26/2023 13:23:00 | CME | |||||||||||
| 181000 | 4.175s | -2.000 | 1,670.00 | 672 | 4.800 | 6.175 | 09/26/2023 13:23:00 | CME | |||||||||||
| 182000 | 3.350s | -1.900 | 1,340.00 | 2,805 | 4.250 | 5.250 | 09/26/2023 13:23:00 | CME | |||||||||||
| 183000 | 2.600s | -1.800 | 1,040.00 | 1,372 | 3.800 | 4.400 | 09/26/2023 13:23:00 | CME | |||||||||||
| 184000 | 1.975s | -1.600 | 790.00 | 1,707 | 2.700 | 3.575 | 09/26/2023 13:23:00 | CME | |||||||||||
| 185000 | 1.425s | -1.400 | 570.00 | 1,796 | 1.675 | 2.825 | 09/26/2023 13:23:00 | CME | |||||||||||
| 186000 | 0.975s | -1.200 | 390.00 | 1,573 | 1.500 | 2.175 | 09/26/2023 13:23:00 | CME | |||||||||||
| 187000 | 0.650s | -0.975 | 260.00 | 1,624 | 0.875 | 1.625 | 09/26/2023 13:23:00 | CME | |||||||||||
| 188000 | 0.425s | -0.725 | 170.00 | 1,723 | 0.750 | 1.150 | 09/26/2023 13:23:00 | CME | |||||||||||
| 189000 | 0.275s | -0.500 | 110.00 | 1,044 | 0.350 | 0.775 | 09/26/2023 13:23:00 | CME | |||||||||||
| 190000 | 0.200s | -0.325 | 80.00 | 1,166 | 0.300 | 0.525 | 09/26/2023 13:23:00 | CME | |||||||||||
| 191000 | 0.125s | -0.225 | 50.00 | 824 | 0.350 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 192000 | 0.075s | -0.150 | 30.00 | 528 | 0.225 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 193000 | 0.050s | -0.100 | 20.00 | 467 | 0.075 | 0.150 | 09/26/2023 13:23:00 | CME | |||||||||||
| 194000 | 0.050s | -0.050 | 20.00 | 667 | 0.075 | 0.100 | 09/26/2023 13:23:00 | CME | |||||||||||
| 195000 | 0.050s | -0.025 | 20.00 | 298 | 0.025 | 0.075 | 09/26/2023 13:23:00 | CME | |||||||||||
| 196000 | 0.025s | -0.025 | 10.00 | 504 | 0.050 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 197000 | 0.025s | 10.00 | 338 | 0.025 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 198000 | 0.025s | 10.00 | 247 | 0.025 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 199000 | 0.025s | 0.012 | 10.00 | 130 | 0.013 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 200000 | 0.013s | 5.20 | 542 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 201000 | 0.013s | 5.20 | 72 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 202000 | 0.013s | 5.20 | 181 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 203000 | 0.013s | 5.20 | 9 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 204000 | 0.013s | 5.20 | 8 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 205000 | 0.013s | 5.20 | 22 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 206000 | 0.013s | 5.20 | 10 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 207000 | 0.013s | 5.20 | 10 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 208000 | 0.013s | 5.20 | 8 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 210000 | 0.013s | 5.20 | 5 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 212000 | 0.013s | 5.20 | 1 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 213000 | 0.013s | 5.20 | 19 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 214000 | 0.013s | 5.20 | 20 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 217000 | 0.013s | 5.20 | 7 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 219000 | 0.013s | 5.20 | 3 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 222000 | 0.013s | 5.20 | 0 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 224000 | 0.013s | 5.20 | 52 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 228000 | 0.013s | 5.20 | 123 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 230000 | 0.013s | 5.20 | 20 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 232000 | 0.013s | 5.20 | 20 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 108000 | 0.013s | 5.20 | 21 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 118000 | 0.013s | 5.20 | 5 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 122000 | 0.013s | 5.20 | 75 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 123000 | 0.013s | 5.20 | 10 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 124000 | 0.013s | 5.20 | 75 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 15 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 127000 | 0.013s | 5.20 | 20 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 129000 | 0.013s | 5.20 | 5 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 60 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 131000 | 0.013s | 5.20 | 26 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 15 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 103 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 35 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 137000 | 0.013s | 5.20 | 17 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 67 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 78 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 141000 | 0.013s | 5.20 | 32 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 82 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 143000 | 0.013s | 5.20 | 15 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 483 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 145000 | 0.013s | 5.20 | 48 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 202 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 147000 | 0.013s | 5.20 | 36 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 655 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 149000 | 0.013s | 5.20 | 46 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 1,125 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 151000 | 0.013s | 5.20 | 124 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 1,366 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 153000 | 0.013s | 5.20 | 478 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 810 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 155000 | 0.013s | 5.20 | 565 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 1,047 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 157000 | 0.013s | 5.20 | 175 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 1,854 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 159000 | 0.013s | 5.20 | 368 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 3,218 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 161000 | 0.013s | 5.20 | 431 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 2,002 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 163000 | 0.013s | 5.20 | 990 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 1,227 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 165000 | 0.013s | 5.20 | 409 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 1,541 | 0.013 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 167000 | 0.025s | 10.00 | 443 | 0.025 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 168000 | 0.025s | 10.00 | 1,489 | 0.013 | 0.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 169000 | 0.025s | 10.00 | 759 | 0.025 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 170000 | 0.025s | 10.00 | 2,782 | 0.025 | 0.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 171000 | 0.025s | 10.00 | 1,161 | 0.025 | 09/26/2023 13:23:00 | CME | |||||||||||||
| 172000 | 0.025s | 10.00 | 2,828 | 0.025 | 0.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 173000 | 0.050s | 0.025 | 20.00 | 1,225 | 0.075 | 0.025 | 09/26/2023 13:23:00 | CME | |||||||||||
| 174000 | 0.050s | 0.025 | 20.00 | 2,014 | 0.050 | 0.025 | 09/26/2023 13:23:00 | CME | |||||||||||
| 175000 | 0.050s | 20.00 | 1,277 | 0.075 | 0.050 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 176000 | 0.075s | 0.025 | 30.00 | 2,180 | 0.050 | 0.050 | 09/26/2023 13:23:00 | CME | |||||||||||
| 177000 | 0.100s | 0.025 | 40.00 | 1,090 | 0.100 | 0.075 | 09/26/2023 13:23:00 | CME | |||||||||||
| 178000 | 0.125s | 0.050 | 50.00 | 2,194 | 0.125 | 0.075 | 09/26/2023 13:23:00 | CME | |||||||||||
| 179000 | 0.175s | 0.075 | 70.00 | 1,481 | 0.100 | 0.100 | 09/26/2023 13:23:00 | CME | |||||||||||
| 180000 | 0.250s | 0.100 | 100.00 | 3,305 | 0.150 | 0.150 | 09/26/2023 13:23:00 | CME | |||||||||||
| 181000 | 0.375s | 0.175 | 150.00 | 2,203 | 0.250 | 0.200 | 09/26/2023 13:23:00 | CME | |||||||||||
| 182000 | 0.550s | 0.250 | 220.00 | 2,136 | 0.400 | 0.300 | 09/26/2023 13:23:00 | CME | |||||||||||
| 183000 | 0.800s | 0.375 | 320.00 | 953 | 0.450 | 0.425 | 09/26/2023 13:23:00 | CME | |||||||||||
| 184000 | 1.175s | 0.575 | 470.00 | 842 | 0.750 | 0.600 | 09/26/2023 13:23:00 | CME | |||||||||||
| 185000 | 1.625s | 0.775 | 650.00 | 4,333 | 1.175 | 0.850 | 09/26/2023 13:23:00 | CME | |||||||||||
| 186000 | 2.175s | 0.975 | 870.00 | 2,772 | 1.600 | 1.200 | 09/26/2023 13:23:00 | CME | |||||||||||
| 187000 | 2.850s | 1.200 | 1,140.00 | 425 | 2.000 | 1.650 | 09/26/2023 13:23:00 | CME | |||||||||||
| 188000 | 3.625s | 1.450 | 1,450.00 | 45 | 2.175 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 189000 | 4.475s | 1.675 | 1,790.00 | 57 | 2.800 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 190000 | 5.375s | 1.825 | 2,150.00 | 75 | 3.550 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 191000 | 6.325s | 1.975 | 2,530.00 | 0 | 4.350 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 192000 | 7.275s | 2.025 | 2,910.00 | 21 | 6.850 | 5.250 | 09/26/2023 13:23:00 | CME | |||||||||||
| 193000 | 8.250s | 2.075 | 3,300.00 | 38 | 6.175 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 194000 | 9.225s | 2.100 | 3,690.00 | 19 | 7.125 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 195000 | 10.225s | 2.150 | 4,090.00 | 59 | 8.075 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 196000 | 11.225s | 2.175 | 4,490.00 | 119 | 9.050 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 197000 | 12.225s | 2.175 | 4,890.00 | 26 | 10.050 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 198000 | 13.200s | 2.175 | 5,280.00 | 4 | 11.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 199000 | 14.200s | 2.175 | 5,680.00 | 10 | 12.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 200000 | 15.200s | 2.175 | 6,080.00 | 7 | 13.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 201000 | 16.200s | 2.175 | 6,480.00 | 4 | 14.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 202000 | 17.200s | 2.175 | 6,880.00 | 0 | 15.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 203000 | 18.200s | 2.175 | 7,280.00 | 3 | 16.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 204000 | 19.200s | 2.175 | 7,680.00 | 5 | 17.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 205000 | 20.200s | 2.175 | 8,080.00 | 0 | 18.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 206000 | 21.200s | 2.175 | 8,480.00 | 0 | 19.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 207000 | 22.200s | 2.175 | 8,880.00 | 0 | 20.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 208000 | 23.200s | 2.175 | 9,280.00 | 0 | 21.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 210000 | 25.200s | 2.175 | 10,080.00 | 0 | 23.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 212000 | 27.200s | 2.175 | 10,880.00 | 0 | 25.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 213000 | 28.200s | 2.175 | 11,280.00 | 0 | 26.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 214000 | 29.200s | 2.175 | 11,680.00 | 0 | 27.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 217000 | 32.200s | 2.175 | 12,880.00 | 0 | 30.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 219000 | 34.200s | 2.175 | 13,680.00 | 0 | 32.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 222000 | 37.200s | 2.175 | 14,880.00 | 7 | 35.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 224000 | 39.200s | 2.175 | 15,680.00 | 0 | 37.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 228000 | 43.200s | 2.175 | 17,280.00 | 0 | 41.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 230000 | 45.200s | 2.175 | 18,080.00 | 0 | 43.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| 232000 | 47.200s | 2.175 | 18,880.00 | 0 | 45.025 | 09/26/2023 13:23:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
