|
|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
185,700.00 |
0.490 |
3.095s |
25000 |
0.005s |
|
300.00 |
1 |
| 0 |
125,700.00 |
0.490 |
2.095s |
26000 |
0.005s |
|
300.00 |
149 |
| 1 |
95,700.00 |
0.490 |
1.595s |
26500 |
0.005s |
|
300.00 |
179 |
| 1,221 |
65,700.00 |
0.490 |
1.095s |
27000 |
0.005s |
|
300.00 |
1,846 |
| 2,187 |
35,700.00 |
0.375 |
0.595s |
27500 |
0.005s |
-0.115 |
300.00 |
706 |
| 3,023 |
5,400.00 |
0.035 |
0.090s |
28000 |
0.005s |
-0.450 |
300.00 |
2,177 |
| 1,411 |
300.00 |
-0.005 |
0.005s |
28500 |
0.410s |
-0.500 |
24,600.00 |
1,073 |
| 766 |
300.00 |
|
0.005s |
29000 |
0.915s |
-0.485 |
54,900.00 |
880 |
| 983 |
300.00 |
|
0.005s |
29500 |
1.415s |
-0.490 |
84,900.00 |
195 |
| 647 |
300.00 |
|
0.005s |
30000 |
1.915s |
-0.490 |
114,900.00 |
112 |
| 306 |
300.00 |
|
0.005s |
30500 |
2.415s |
-0.490 |
144,900.00 |
655 |
| 479 |
300.00 |
|
0.005s |
31000 |
2.915s |
-0.490 |
174,900.00 |
217 |
| 47 |
300.00 |
|
0.005s |
31500 |
3.415s |
-0.490 |
204,900.00 |
123 |
| 274 |
300.00 |
|
0.005s |
32000 |
3.915s |
-0.490 |
234,900.00 |
44 |
| 103 |
300.00 |
|
0.005s |
32500 |
4.415s |
-0.490 |
264,900.00 |
88 |
| 519 |
300.00 |
|
0.005s |
33000 |
4.915s |
-0.490 |
294,900.00 |
0 |
| 402 |
300.00 |
|
0.005s |
33500 |
5.415s |
-0.490 |
324,900.00 |
56 |
| 282 |
300.00 |
|
0.005s |
34000 |
5.915s |
-0.490 |
354,900.00 |
0 |
| 36 |
300.00 |
|
0.005s |
34500 |
6.415s |
-0.490 |
384,900.00 |
0 |
| 61 |
300.00 |
|
0.005s |
35000 |
6.915s |
-0.490 |
414,900.00 |
0 |
| 152 |
300.00 |
|
0.005s |
35500 |
7.415s |
-0.490 |
444,900.00 |
0 |
| 435 |
300.00 |
|
0.005s |
36000 |
7.915s |
-0.490 |
474,900.00 |
0 |
| 155 |
300.00 |
|
0.005s |
37000 |
8.915s |
-0.490 |
534,900.00 |
0 |
| 10 |
300.00 |
|
0.005s |
37500 |
9.415s |
-0.490 |
564,900.00 |
0 |
| 50 |
300.00 |
|
0.005s |
38000 |
9.915s |
-0.490 |
594,900.00 |
0 |
| 10 |
300.00 |
|
0.005s |
38500 |
10.415s |
-0.490 |
624,900.00 |
0 |
| 98 |
300.00 |
|
0.005s |
39000 |
10.915s |
-0.490 |
654,900.00 |
0 |
| 106 |
300.00 |
|
0.005s |
39500 |
11.415s |
-0.490 |
684,900.00 |
0 |
| 45 |
300.00 |
|
0.005s |
40000 |
11.915s |
-0.490 |
714,900.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 25000 |
3.095s |
0.490 |
185,700.00 |
0 |
|
2.605 |
09/21/2018 13:43:00 |
CBOT |
| 26000 |
2.095s |
0.490 |
125,700.00 |
0 |
|
1.605 |
09/21/2018 13:43:00 |
CBOT |
| 26500 |
1.595s |
0.490 |
95,700.00 |
1 |
|
1.105 |
09/21/2018 13:43:00 |
CBOT |
| 27000 |
1.095s |
0.490 |
65,700.00 |
1,221 |
|
0.605 |
09/21/2018 13:43:00 |
CBOT |
| 27500 |
0.595s |
0.375 |
35,700.00 |
2,187 |
0.240 |
0.220 |
09/21/2018 13:43:00 |
CBOT |
| 28000 |
0.090s |
0.035 |
5,400.00 |
3,023 |
0.050 |
0.055 |
09/21/2018 13:43:00 |
CBOT |
| 28500 |
0.005s |
-0.005 |
300.00 |
1,411 |
0.005 |
0.010 |
09/21/2018 13:43:00 |
CBOT |
| 29000 |
0.005s |
|
300.00 |
766 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 29500 |
0.005s |
|
300.00 |
983 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 30000 |
0.005s |
|
300.00 |
647 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 30500 |
0.005s |
|
300.00 |
306 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 31000 |
0.005s |
|
300.00 |
479 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 31500 |
0.005s |
|
300.00 |
47 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 32000 |
0.005s |
|
300.00 |
274 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 32500 |
0.005s |
|
300.00 |
103 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 33000 |
0.005s |
|
300.00 |
519 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 33500 |
0.005s |
|
300.00 |
402 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 34000 |
0.005s |
|
300.00 |
282 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 34500 |
0.005s |
|
300.00 |
36 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 35000 |
0.005s |
|
300.00 |
61 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 35500 |
0.005s |
|
300.00 |
152 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 36000 |
0.005s |
|
300.00 |
435 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 37000 |
0.005s |
|
300.00 |
155 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 37500 |
0.005s |
|
300.00 |
10 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 38000 |
0.005s |
|
300.00 |
50 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 38500 |
0.005s |
|
300.00 |
10 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 39000 |
0.005s |
|
300.00 |
98 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 39500 |
0.005s |
|
300.00 |
106 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 40000 |
0.005s |
|
300.00 |
45 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 25000 |
0.005s |
|
300.00 |
1 |
|
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 26000 |
0.005s |
|
300.00 |
149 |
0.005 |
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 26500 |
0.005s |
|
300.00 |
179 |
0.005 |
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 27000 |
0.005s |
|
300.00 |
1,846 |
0.005 |
0.005 |
09/21/2018 13:43:00 |
CBOT |
| 27500 |
0.005s |
-0.115 |
300.00 |
706 |
0.070 |
0.120 |
09/21/2018 13:43:00 |
CBOT |
| 28000 |
0.005s |
-0.450 |
300.00 |
2,177 |
0.090 |
0.455 |
09/21/2018 13:43:00 |
CBOT |
| 28500 |
0.410s |
-0.500 |
24,600.00 |
1,073 |
0.875 |
0.910 |
09/21/2018 13:43:00 |
CBOT |
| 29000 |
0.915s |
-0.485 |
54,900.00 |
880 |
1.325 |
1.400 |
09/21/2018 13:43:00 |
CBOT |
| 29500 |
1.415s |
-0.490 |
84,900.00 |
195 |
1.825 |
1.905 |
09/21/2018 13:43:00 |
CBOT |
| 30000 |
1.915s |
-0.490 |
114,900.00 |
112 |
|
2.405 |
09/21/2018 13:43:00 |
CBOT |
| 30500 |
2.415s |
-0.490 |
144,900.00 |
655 |
|
2.905 |
09/21/2018 13:43:00 |
CBOT |
| 31000 |
2.915s |
-0.490 |
174,900.00 |
217 |
|
3.405 |
09/21/2018 13:43:00 |
CBOT |
| 31500 |
3.415s |
-0.490 |
204,900.00 |
123 |
|
3.905 |
09/21/2018 13:43:00 |
CBOT |
| 32000 |
3.915s |
-0.490 |
234,900.00 |
44 |
|
4.405 |
09/21/2018 13:43:00 |
CBOT |
| 32500 |
4.415s |
-0.490 |
264,900.00 |
88 |
|
4.905 |
09/21/2018 13:43:00 |
CBOT |
| 33000 |
4.915s |
-0.490 |
294,900.00 |
0 |
|
5.405 |
09/21/2018 13:43:00 |
CBOT |
| 33500 |
5.415s |
-0.490 |
324,900.00 |
56 |
|
5.905 |
09/21/2018 13:43:00 |
CBOT |
| 34000 |
5.915s |
-0.490 |
354,900.00 |
0 |
|
6.405 |
09/21/2018 13:43:00 |
CBOT |
| 34500 |
6.415s |
-0.490 |
384,900.00 |
0 |
|
6.905 |
09/21/2018 13:43:00 |
CBOT |
| 35000 |
6.915s |
-0.490 |
414,900.00 |
0 |
|
7.405 |
09/21/2018 13:43:00 |
CBOT |
| 35500 |
7.415s |
-0.490 |
444,900.00 |
0 |
|
7.905 |
09/21/2018 13:43:00 |
CBOT |
| 36000 |
7.915s |
-0.490 |
474,900.00 |
0 |
|
8.405 |
09/21/2018 13:43:00 |
CBOT |
| 37000 |
8.915s |
-0.490 |
534,900.00 |
0 |
|
9.405 |
09/21/2018 13:43:00 |
CBOT |
| 37500 |
9.415s |
-0.490 |
564,900.00 |
0 |
|
9.905 |
09/21/2018 13:43:00 |
CBOT |
| 38000 |
9.915s |
-0.490 |
594,900.00 |
0 |
|
10.405 |
09/21/2018 13:43:00 |
CBOT |
| 38500 |
10.415s |
-0.490 |
624,900.00 |
0 |
|
10.905 |
09/21/2018 13:43:00 |
CBOT |
| 39000 |
10.915s |
-0.490 |
654,900.00 |
0 |
|
11.405 |
09/21/2018 13:43:00 |
CBOT |
| 39500 |
11.415s |
-0.490 |
684,900.00 |
0 |
|
11.905 |
09/21/2018 13:43:00 |
CBOT |
| 40000 |
11.915s |
-0.490 |
714,900.00 |
0 |
|
12.405 |
09/21/2018 13:43:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
