|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
43,212.50 |
0.075 |
86.425s |
154000 |
0.013s |
|
6.50 |
21 |
0 |
41,212.50 |
0.075 |
82.425s |
158000 |
0.013s |
|
6.50 |
18 |
0 |
40,212.50 |
0.075 |
80.425s |
160000 |
0.013s |
|
6.50 |
51 |
0 |
38,712.50 |
0.075 |
77.425s |
163000 |
0.013s |
|
6.50 |
1 |
0 |
38,212.50 |
0.075 |
76.425s |
164000 |
0.013s |
|
6.50 |
4 |
0 |
37,212.50 |
0.075 |
74.425s |
166000 |
0.013s |
|
6.50 |
2 |
0 |
36,212.50 |
0.075 |
72.425s |
168000 |
0.013s |
|
6.50 |
2 |
0 |
33,712.50 |
0.075 |
67.425s |
173000 |
0.013s |
|
6.50 |
18 |
0 |
32,712.50 |
0.075 |
65.425s |
175000 |
0.013s |
|
6.50 |
5 |
0 |
32,212.50 |
0.075 |
64.425s |
176000 |
0.013s |
|
6.50 |
5 |
0 |
31,212.50 |
0.075 |
62.425s |
178000 |
0.013s |
|
6.50 |
3 |
0 |
30,712.50 |
0.075 |
61.425s |
179000 |
0.013s |
|
6.50 |
22 |
0 |
30,212.50 |
0.075 |
60.425s |
180000 |
0.013s |
|
6.50 |
140 |
0 |
29,212.50 |
0.075 |
58.425s |
182000 |
0.013s |
|
6.50 |
7 |
0 |
28,712.50 |
0.075 |
57.425s |
183000 |
0.013s |
|
6.50 |
1 |
0 |
28,212.50 |
0.075 |
56.425s |
184000 |
0.013s |
|
6.50 |
2 |
0 |
27,712.50 |
0.075 |
55.425s |
185000 |
0.013s |
|
6.50 |
33 |
0 |
27,212.50 |
0.075 |
54.425s |
186000 |
0.013s |
|
6.50 |
10 |
0 |
26,712.50 |
0.075 |
53.425s |
187000 |
0.013s |
|
6.50 |
24 |
0 |
26,212.50 |
0.075 |
52.425s |
188000 |
0.013s |
|
6.50 |
16 |
0 |
25,712.50 |
0.075 |
51.425s |
189000 |
0.013s |
|
6.50 |
13 |
0 |
25,212.50 |
0.075 |
50.425s |
190000 |
0.013s |
|
6.50 |
16 |
1 |
24,712.50 |
0.075 |
49.425s |
191000 |
0.013s |
|
6.50 |
16 |
0 |
24,212.50 |
0.075 |
48.425s |
192000 |
0.013s |
|
6.50 |
21 |
0 |
23,712.50 |
0.075 |
47.425s |
193000 |
0.013s |
|
6.50 |
20 |
0 |
23,212.50 |
0.075 |
46.425s |
194000 |
0.013s |
|
6.50 |
13 |
0 |
22,712.50 |
0.075 |
45.425s |
195000 |
0.013s |
|
6.50 |
71 |
0 |
22,212.50 |
0.075 |
44.425s |
196000 |
0.013s |
|
6.50 |
28 |
0 |
21,712.50 |
0.075 |
43.425s |
197000 |
0.013s |
|
6.50 |
226 |
0 |
21,212.50 |
0.075 |
42.425s |
198000 |
0.013s |
|
6.50 |
111 |
0 |
20,712.50 |
0.075 |
41.425s |
199000 |
0.013s |
|
6.50 |
93 |
0 |
20,212.50 |
0.075 |
40.425s |
200000 |
0.013s |
|
6.50 |
181 |
0 |
19,712.50 |
0.075 |
39.425s |
201000 |
0.013s |
|
6.50 |
11 |
2 |
19,212.50 |
0.075 |
38.425s |
202000 |
0.013s |
|
6.50 |
34 |
0 |
18,712.50 |
0.075 |
37.425s |
203000 |
0.013s |
|
6.50 |
27 |
0 |
18,212.50 |
0.075 |
36.425s |
204000 |
0.013s |
|
6.50 |
8 |
0 |
17,712.50 |
0.075 |
35.425s |
205000 |
0.013s |
|
6.50 |
16 |
0 |
17,212.50 |
0.075 |
34.425s |
206000 |
0.013s |
|
6.50 |
64 |
3 |
16,712.50 |
0.075 |
33.425s |
207000 |
0.013s |
|
6.50 |
32 |
0 |
16,212.50 |
0.075 |
32.425s |
208000 |
0.013s |
|
6.50 |
62 |
0 |
15,712.50 |
0.075 |
31.425s |
209000 |
0.013s |
|
6.50 |
9 |
4 |
15,212.50 |
0.075 |
30.425s |
210000 |
0.013s |
|
6.50 |
116 |
3 |
14,712.50 |
0.075 |
29.425s |
211000 |
0.013s |
|
6.50 |
13 |
0 |
14,212.50 |
0.075 |
28.425s |
212000 |
0.013s |
|
6.50 |
149 |
0 |
13,712.50 |
0.075 |
27.425s |
213000 |
0.013s |
|
6.50 |
21 |
1 |
13,212.50 |
0.075 |
26.425s |
214000 |
0.013s |
|
6.50 |
44 |
5 |
12,712.50 |
0.075 |
25.425s |
215000 |
0.013s |
|
6.50 |
61 |
0 |
12,212.50 |
0.075 |
24.425s |
216000 |
0.013s |
|
6.50 |
136 |
0 |
11,712.50 |
0.075 |
23.425s |
217000 |
0.013s |
|
6.50 |
46 |
4 |
11,212.50 |
0.075 |
22.425s |
218000 |
0.013s |
|
6.50 |
121 |
3 |
10,712.50 |
0.075 |
21.425s |
219000 |
0.013s |
|
6.50 |
12 |
14 |
10,212.50 |
0.075 |
20.425s |
220000 |
0.013s |
|
6.50 |
437 |
13 |
9,712.50 |
0.075 |
19.425s |
221000 |
0.013s |
-0.012 |
6.50 |
51 |
17 |
9,212.50 |
0.075 |
18.425s |
222000 |
0.013s |
-0.012 |
6.50 |
145 |
18 |
8,712.50 |
0.075 |
17.425s |
223000 |
0.013s |
-0.012 |
6.50 |
73 |
36 |
8,212.50 |
0.075 |
16.425s |
224000 |
0.013s |
-0.012 |
6.50 |
170 |
44 |
7,712.50 |
0.050 |
15.425s |
225000 |
0.013s |
-0.012 |
6.50 |
90 |
24 |
7,212.50 |
0.050 |
14.425s |
226000 |
0.013s |
-0.012 |
6.50 |
141 |
0 |
6,962.50 |
0.050 |
13.925s |
226500 |
0.025s |
|
12.50 |
4 |
4 |
6,712.50 |
0.050 |
13.425s |
227000 |
0.025s |
|
12.50 |
125 |
0 |
6,462.50 |
0.050 |
12.925s |
227500 |
0.025s |
-0.025 |
12.50 |
6 |
14 |
6,212.50 |
0.025 |
12.425s |
228000 |
0.025s |
-0.025 |
12.50 |
421 |
0 |
5,975.00 |
0.050 |
11.950s |
228500 |
0.025s |
-0.025 |
12.50 |
22 |
26 |
5,725.00 |
0.050 |
11.450s |
229000 |
0.025s |
-0.025 |
12.50 |
114 |
0 |
5,475.00 |
0.050 |
10.950s |
229500 |
0.025s |
-0.025 |
12.50 |
12 |
106 |
5,225.00 |
0.050 |
10.450s |
230000 |
0.025s |
|
12.50 |
212 |
0 |
4,975.00 |
0.050 |
9.950s |
230500 |
0.025s |
-0.025 |
12.50 |
23 |
60 |
4,725.00 |
0.050 |
9.450s |
231000 |
0.025s |
-0.050 |
12.50 |
103 |
90 |
4,225.00 |
0.025 |
8.450s |
232000 |
0.025s |
-0.050 |
12.50 |
124 |
2 |
3,975.00 |
0.025 |
7.950s |
232500 |
0.050s |
-0.025 |
25.00 |
0 |
41 |
3,737.50 |
0.025 |
7.475s |
233000 |
0.050s |
-0.050 |
25.00 |
153 |
0 |
3,487.50 |
0.025 |
6.975s |
233500 |
0.075s |
-0.050 |
37.50 |
9 |
62 |
3,250.00 |
0.025 |
6.500s |
234000 |
0.050s |
-0.025 |
25.00 |
221 |
0 |
3,012.50 |
0.025 |
6.025s |
234500 |
0.100s |
-0.075 |
50.00 |
9 |
46 |
2,775.00 |
|
5.550s |
235000 |
0.125s |
-0.075 |
62.50 |
180 |
0 |
2,525.00 |
-0.025 |
5.050s |
235500 |
0.150s |
-0.075 |
75.00 |
3 |
56 |
2,287.50 |
-0.050 |
4.575s |
236000 |
0.075s |
-0.075 |
37.50 |
240 |
0 |
2,050.00 |
-0.075 |
4.100s |
236500 |
0.175s |
-0.150 |
87.50 |
5 |
61 |
1,825.00 |
-0.075 |
3.650s |
237000 |
0.075s |
-0.150 |
37.50 |
158 |
27 |
1,612.50 |
-0.075 |
3.225s |
237500 |
0.250s |
-0.050 |
125.00 |
31 |
64 |
1,400.00 |
-0.100 |
2.800s |
238000 |
0.175s |
-0.200 |
87.50 |
199 |
5 |
1,212.50 |
-0.100 |
2.425s |
238500 |
0.500s |
-0.175 |
250.00 |
6 |
53 |
1,300.00 |
0.550 |
2.600s |
239000 |
0.300s |
-0.325 |
150.00 |
194 |
10 |
1,112.50 |
0.525 |
2.225s |
239500 |
0.400s |
-0.375 |
200.00 |
25 |
244 |
900.00 |
0.425 |
1.800s |
240000 |
0.375s |
-0.575 |
187.50 |
568 |
1 |
562.50 |
-0.175 |
1.125s |
240500 |
1.200s |
-0.250 |
600.00 |
11 |
142 |
550.00 |
0.200 |
1.100s |
241000 |
0.675s |
-0.775 |
337.50 |
92 |
19 |
350.00 |
-0.175 |
0.700s |
241500 |
1.775s |
-0.250 |
887.50 |
10 |
174 |
300.00 |
0.050 |
0.600s |
242000 |
1.200s |
-0.925 |
600.00 |
389 |
27 |
225.00 |
-0.125 |
0.450s |
242500 |
2.500s |
-0.225 |
1,250.00 |
35 |
83 |
212.50 |
0.075 |
0.425s |
243000 |
1.850s |
-1.050 |
925.00 |
144 |
17 |
200.00 |
0.150 |
0.400s |
243500 |
3.325s |
-0.200 |
1,662.50 |
6 |
285 |
125.00 |
0.050 |
0.250s |
244000 |
2.825s |
-0.950 |
1,412.50 |
208 |
38 |
75.00 |
-0.075 |
0.150s |
244500 |
4.225s |
-0.150 |
2,112.50 |
0 |
283 |
87.50 |
0.050 |
0.175s |
245000 |
4.700s |
-0.125 |
2,350.00 |
183 |
13 |
50.00 |
|
0.100s |
245500 |
5.175s |
-0.125 |
2,587.50 |
1 |
339 |
37.50 |
-0.050 |
0.075s |
246000 |
5.050s |
-0.600 |
2,525.00 |
311 |
18 |
37.50 |
-0.025 |
0.075s |
246500 |
6.150s |
-0.100 |
3,075.00 |
0 |
81 |
25.00 |
-0.025 |
0.050s |
247000 |
6.000s |
-0.625 |
3,000.00 |
131 |
26 |
25.00 |
-0.025 |
0.050s |
247500 |
7.125s |
-0.075 |
3,562.50 |
2 |
125 |
25.00 |
|
0.050s |
248000 |
7.600s |
-0.100 |
3,800.00 |
190 |
3 |
12.50 |
-0.025 |
0.025s |
248500 |
8.100s |
-0.100 |
4,050.00 |
0 |
119 |
12.50 |
|
0.025s |
249000 |
8.600s |
-0.075 |
4,300.00 |
164 |
3 |
12.50 |
|
0.025s |
249500 |
9.075s |
-0.100 |
4,537.50 |
0 |
255 |
12.50 |
|
0.025s |
250000 |
8.500s |
-1.075 |
4,250.00 |
225 |
5 |
6.50 |
-0.012 |
0.013s |
250500 |
10.075s |
-0.075 |
5,037.50 |
3 |
73 |
12.50 |
0.012 |
0.025s |
251000 |
10.575s |
-0.075 |
5,287.50 |
45 |
107 |
6.50 |
|
0.013s |
252000 |
11.575s |
-0.075 |
5,787.50 |
141 |
74 |
6.50 |
|
0.013s |
253000 |
12.575s |
-0.075 |
6,287.50 |
105 |
16 |
6.50 |
|
0.013s |
253500 |
13.075s |
-0.075 |
6,537.50 |
0 |
194 |
6.50 |
|
0.013s |
254000 |
13.425s |
-0.150 |
6,712.50 |
40 |
7 |
6.50 |
|
0.013s |
254500 |
14.075s |
-0.075 |
7,037.50 |
0 |
251 |
6.50 |
|
0.013s |
255000 |
14.575s |
-0.075 |
7,287.50 |
11 |
5 |
6.50 |
|
0.013s |
255500 |
15.075s |
-0.075 |
7,537.50 |
0 |
234 |
6.50 |
|
0.013s |
256000 |
15.500s |
-0.075 |
7,750.00 |
68 |
96 |
6.50 |
|
0.013s |
257000 |
16.575s |
-0.075 |
8,287.50 |
20 |
2 |
6.50 |
|
0.013s |
257500 |
17.075s |
-0.075 |
8,537.50 |
9 |
229 |
6.50 |
|
0.013s |
258000 |
17.575s |
-0.075 |
8,787.50 |
79 |
4 |
6.50 |
|
0.013s |
258500 |
18.075s |
-0.075 |
9,037.50 |
0 |
46 |
6.50 |
|
0.013s |
259000 |
18.575s |
-0.075 |
9,287.50 |
3 |
740 |
6.50 |
|
0.013s |
260000 |
18.250s |
-1.325 |
9,125.00 |
47 |
71 |
6.50 |
|
0.013s |
261000 |
20.575s |
-0.075 |
10,287.50 |
3 |
133 |
6.50 |
|
0.013s |
262000 |
21.575s |
-0.075 |
10,787.50 |
43 |
84 |
6.50 |
|
0.013s |
263000 |
22.575s |
-0.075 |
11,287.50 |
3 |
168 |
6.50 |
|
0.013s |
264000 |
23.575s |
-0.075 |
11,787.50 |
23 |
116 |
6.50 |
|
0.013s |
265000 |
24.575s |
-0.075 |
12,287.50 |
1 |
285 |
6.50 |
|
0.013s |
266000 |
25.575s |
-0.075 |
12,787.50 |
183 |
59 |
6.50 |
|
0.013s |
267000 |
26.575s |
-0.075 |
13,287.50 |
3 |
46 |
6.50 |
|
0.013s |
268000 |
27.575s |
-0.075 |
13,787.50 |
4 |
28 |
6.50 |
|
0.013s |
269000 |
28.575s |
-0.075 |
14,287.50 |
8 |
414 |
6.50 |
|
0.013s |
270000 |
29.500s |
-0.075 |
14,750.00 |
33 |
20 |
6.50 |
|
0.013s |
271000 |
30.575s |
-0.075 |
15,287.50 |
0 |
67 |
6.50 |
|
0.013s |
272000 |
31.575s |
-0.075 |
15,787.50 |
8 |
81 |
6.50 |
|
0.013s |
273000 |
32.575s |
-0.075 |
16,287.50 |
0 |
42 |
6.50 |
|
0.013s |
274000 |
33.575s |
-0.075 |
16,787.50 |
2 |
13 |
6.50 |
|
0.013s |
275000 |
34.575s |
-0.075 |
17,287.50 |
1 |
71 |
6.50 |
|
0.013s |
276000 |
35.575s |
-0.075 |
17,787.50 |
3 |
6 |
6.50 |
|
0.013s |
277000 |
36.575s |
-0.075 |
18,287.50 |
2 |
50 |
6.50 |
|
0.013s |
278000 |
37.575s |
-0.075 |
18,787.50 |
0 |
6 |
6.50 |
|
0.013s |
279000 |
38.575s |
-0.075 |
19,287.50 |
0 |
154 |
6.50 |
|
0.013s |
280000 |
39.575s |
-0.075 |
19,787.50 |
0 |
22 |
6.50 |
|
0.013s |
281000 |
40.575s |
-0.075 |
20,287.50 |
0 |
75 |
6.50 |
|
0.013s |
282000 |
41.575s |
-0.075 |
20,787.50 |
3 |
29 |
6.50 |
|
0.013s |
284000 |
43.575s |
-0.075 |
21,787.50 |
1 |
7 |
6.50 |
|
0.013s |
285000 |
44.575s |
-0.075 |
22,287.50 |
0 |
39 |
6.50 |
|
0.013s |
286000 |
45.575s |
-0.075 |
22,787.50 |
2 |
26 |
6.50 |
|
0.013s |
288000 |
47.575s |
-0.075 |
23,787.50 |
0 |
3 |
6.50 |
|
0.013s |
289000 |
48.575s |
-0.075 |
24,287.50 |
0 |
210 |
6.50 |
|
0.013s |
290000 |
49.575s |
-0.075 |
24,787.50 |
8 |
18 |
6.50 |
|
0.013s |
291000 |
50.575s |
-0.075 |
25,287.50 |
0 |
6 |
6.50 |
|
0.013s |
292000 |
51.575s |
-0.075 |
25,787.50 |
0 |
2 |
6.50 |
|
0.013s |
293000 |
52.575s |
-0.075 |
26,287.50 |
0 |
111 |
6.50 |
|
0.013s |
294000 |
53.575s |
-0.075 |
26,787.50 |
0 |
18 |
6.50 |
|
0.013s |
295000 |
54.575s |
-0.075 |
27,287.50 |
0 |
70 |
6.50 |
|
0.013s |
296000 |
55.575s |
-0.075 |
27,787.50 |
0 |
19 |
6.50 |
|
0.013s |
298000 |
57.575s |
-0.075 |
28,787.50 |
0 |
299 |
6.50 |
|
0.013s |
300000 |
59.575s |
-0.075 |
29,787.50 |
0 |
10 |
6.50 |
|
0.013s |
301000 |
60.575s |
-0.075 |
30,287.50 |
0 |
8 |
6.50 |
|
0.013s |
302000 |
61.575s |
-0.075 |
30,787.50 |
0 |
17 |
6.50 |
|
0.013s |
304000 |
63.575s |
-0.075 |
31,787.50 |
0 |
7 |
6.50 |
|
0.013s |
306000 |
65.575s |
-0.075 |
32,787.50 |
0 |
19 |
6.50 |
|
0.013s |
308000 |
67.575s |
-0.075 |
33,787.50 |
0 |
3 |
6.50 |
|
0.013s |
310000 |
69.575s |
-0.075 |
34,787.50 |
0 |
27 |
6.50 |
|
0.013s |
312000 |
71.575s |
-0.075 |
35,787.50 |
0 |
1 |
6.50 |
|
0.013s |
314000 |
73.575s |
-0.075 |
36,787.50 |
0 |
6 |
6.50 |
|
0.013s |
316000 |
75.575s |
-0.075 |
37,787.50 |
0 |
23 |
6.50 |
|
0.013s |
320000 |
79.575s |
-0.075 |
39,787.50 |
0 |
1 |
6.50 |
|
0.013s |
322000 |
81.575s |
-0.075 |
40,787.50 |
0 |
1 |
6.50 |
|
0.013s |
324000 |
83.575s |
-0.075 |
41,787.50 |
0 |
10 |
6.50 |
|
0.013s |
328000 |
87.575s |
-0.075 |
43,787.50 |
0 |
220 |
6.50 |
|
0.013s |
330000 |
89.575s |
-0.075 |
44,787.50 |
0 |
1 |
6.50 |
|
0.013s |
334000 |
93.575s |
-0.075 |
46,787.50 |
0 |
1 |
6.50 |
|
0.013s |
344000 |
103.575s |
-0.075 |
51,787.50 |
0 |
1 |
6.50 |
|
0.013s |
368000 |
127.575s |
-0.075 |
63,787.50 |
0 |
1 |
6.50 |
|
0.013s |
394000 |
153.575s |
-0.075 |
76,787.50 |
0 |
1 |
6.50 |
|
0.013s |
406000 |
165.575s |
-0.075 |
82,787.50 |
0 |
85 |
6.50 |
|
0.013s |
408000 |
167.575s |
-0.075 |
83,787.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
154000 |
86.425s |
0.075 |
43,212.50 |
0 |
|
86.350 |
04/17/2024 13:16:00 |
CME |
158000 |
82.425s |
0.075 |
41,212.50 |
0 |
|
82.350 |
04/17/2024 13:16:00 |
CME |
160000 |
80.425s |
0.075 |
40,212.50 |
0 |
|
80.350 |
04/17/2024 13:16:00 |
CME |
163000 |
77.425s |
0.075 |
38,712.50 |
0 |
|
77.350 |
04/17/2024 13:16:00 |
CME |
164000 |
76.425s |
0.075 |
38,212.50 |
0 |
|
76.350 |
04/17/2024 13:16:00 |
CME |
166000 |
74.425s |
0.075 |
37,212.50 |
0 |
|
74.350 |
04/17/2024 13:16:00 |
CME |
168000 |
72.425s |
0.075 |
36,212.50 |
0 |
|
72.350 |
04/17/2024 13:16:00 |
CME |
173000 |
67.425s |
0.075 |
33,712.50 |
0 |
|
67.350 |
04/17/2024 13:16:00 |
CME |
175000 |
65.425s |
0.075 |
32,712.50 |
0 |
|
65.350 |
04/17/2024 13:16:00 |
CME |
176000 |
64.425s |
0.075 |
32,212.50 |
0 |
|
64.350 |
04/17/2024 13:16:00 |
CME |
178000 |
62.425s |
0.075 |
31,212.50 |
0 |
|
62.350 |
04/17/2024 13:16:00 |
CME |
179000 |
61.425s |
0.075 |
30,712.50 |
0 |
|
61.350 |
04/17/2024 13:16:00 |
CME |
180000 |
60.425s |
0.075 |
30,212.50 |
0 |
|
60.350 |
04/17/2024 13:16:00 |
CME |
182000 |
58.425s |
0.075 |
29,212.50 |
0 |
|
58.350 |
04/17/2024 13:16:00 |
CME |
183000 |
57.425s |
0.075 |
28,712.50 |
0 |
|
57.350 |
04/17/2024 13:16:00 |
CME |
184000 |
56.425s |
0.075 |
28,212.50 |
0 |
|
56.350 |
04/17/2024 13:16:00 |
CME |
185000 |
55.425s |
0.075 |
27,712.50 |
0 |
|
55.350 |
04/17/2024 13:16:00 |
CME |
186000 |
54.425s |
0.075 |
27,212.50 |
0 |
|
54.350 |
04/17/2024 13:16:00 |
CME |
187000 |
53.425s |
0.075 |
26,712.50 |
0 |
|
53.350 |
04/17/2024 13:16:00 |
CME |
188000 |
52.425s |
0.075 |
26,212.50 |
0 |
|
52.350 |
04/17/2024 13:16:00 |
CME |
189000 |
51.425s |
0.075 |
25,712.50 |
0 |
|
51.350 |
04/17/2024 13:16:00 |
CME |
190000 |
50.425s |
0.075 |
25,212.50 |
0 |
|
50.350 |
04/17/2024 13:16:00 |
CME |
191000 |
49.425s |
0.075 |
24,712.50 |
1 |
|
49.350 |
04/17/2024 13:16:00 |
CME |
192000 |
48.425s |
0.075 |
24,212.50 |
0 |
|
48.350 |
04/17/2024 13:16:00 |
CME |
193000 |
47.425s |
0.075 |
23,712.50 |
0 |
|
47.350 |
04/17/2024 13:16:00 |
CME |
194000 |
46.425s |
0.075 |
23,212.50 |
0 |
|
46.350 |
04/17/2024 13:16:00 |
CME |
195000 |
45.425s |
0.075 |
22,712.50 |
0 |
|
45.350 |
04/17/2024 13:16:00 |
CME |
196000 |
44.425s |
0.075 |
22,212.50 |
0 |
|
44.350 |
04/17/2024 13:16:00 |
CME |
197000 |
43.425s |
0.075 |
21,712.50 |
0 |
|
43.350 |
04/17/2024 13:16:00 |
CME |
198000 |
42.425s |
0.075 |
21,212.50 |
0 |
|
42.350 |
04/17/2024 13:16:00 |
CME |
199000 |
41.425s |
0.075 |
20,712.50 |
0 |
|
41.350 |
04/17/2024 13:16:00 |
CME |
200000 |
40.425s |
0.075 |
20,212.50 |
0 |
|
40.350 |
04/17/2024 13:16:00 |
CME |
201000 |
39.425s |
0.075 |
19,712.50 |
0 |
|
39.350 |
04/17/2024 13:16:00 |
CME |
202000 |
38.425s |
0.075 |
19,212.50 |
2 |
|
38.350 |
04/17/2024 13:16:00 |
CME |
203000 |
37.425s |
0.075 |
18,712.50 |
0 |
|
37.350 |
04/17/2024 13:16:00 |
CME |
204000 |
36.425s |
0.075 |
18,212.50 |
0 |
|
36.350 |
04/17/2024 13:16:00 |
CME |
205000 |
35.425s |
0.075 |
17,712.50 |
0 |
|
35.350 |
04/17/2024 13:16:00 |
CME |
206000 |
34.425s |
0.075 |
17,212.50 |
0 |
|
34.350 |
04/17/2024 13:16:00 |
CME |
207000 |
33.425s |
0.075 |
16,712.50 |
3 |
|
33.350 |
04/17/2024 13:16:00 |
CME |
208000 |
32.425s |
0.075 |
16,212.50 |
0 |
|
32.350 |
04/17/2024 13:16:00 |
CME |
209000 |
31.425s |
0.075 |
15,712.50 |
0 |
|
31.350 |
04/17/2024 13:16:00 |
CME |
210000 |
30.425s |
0.075 |
15,212.50 |
4 |
|
30.350 |
04/17/2024 13:16:00 |
CME |
211000 |
29.425s |
0.075 |
14,712.50 |
3 |
|
29.350 |
04/17/2024 13:16:00 |
CME |
212000 |
28.425s |
0.075 |
14,212.50 |
0 |
|
28.350 |
04/17/2024 13:16:00 |
CME |
213000 |
27.425s |
0.075 |
13,712.50 |
0 |
|
27.350 |
04/17/2024 13:16:00 |
CME |
214000 |
26.425s |
0.075 |
13,212.50 |
1 |
|
26.350 |
04/17/2024 13:16:00 |
CME |
215000 |
25.425s |
0.075 |
12,712.50 |
5 |
|
25.350 |
04/17/2024 13:16:00 |
CME |
216000 |
24.425s |
0.075 |
12,212.50 |
0 |
|
24.350 |
04/17/2024 13:16:00 |
CME |
217000 |
23.425s |
0.075 |
11,712.50 |
0 |
|
23.350 |
04/17/2024 13:16:00 |
CME |
218000 |
22.425s |
0.075 |
11,212.50 |
4 |
|
22.350 |
04/17/2024 13:16:00 |
CME |
219000 |
21.425s |
0.075 |
10,712.50 |
3 |
|
21.350 |
04/17/2024 13:16:00 |
CME |
220000 |
20.425s |
0.075 |
10,212.50 |
14 |
|
20.350 |
04/17/2024 13:16:00 |
CME |
221000 |
19.425s |
0.075 |
9,712.50 |
13 |
|
19.350 |
04/17/2024 13:16:00 |
CME |
222000 |
18.425s |
0.075 |
9,212.50 |
17 |
|
18.350 |
04/17/2024 13:16:00 |
CME |
223000 |
17.425s |
0.075 |
8,712.50 |
18 |
|
17.350 |
04/17/2024 13:16:00 |
CME |
224000 |
16.425s |
0.075 |
8,212.50 |
36 |
|
16.350 |
04/17/2024 13:16:00 |
CME |
225000 |
15.425s |
0.050 |
7,712.50 |
44 |
|
15.375 |
04/17/2024 13:16:00 |
CME |
226000 |
14.425s |
0.050 |
7,212.50 |
24 |
|
14.375 |
04/17/2024 13:16:00 |
CME |
226500 |
13.925s |
0.050 |
6,962.50 |
0 |
|
13.875 |
04/17/2024 13:16:00 |
CME |
227000 |
13.425s |
0.050 |
6,712.50 |
4 |
|
13.375 |
04/17/2024 13:16:00 |
CME |
227500 |
12.925s |
0.050 |
6,462.50 |
0 |
|
12.875 |
04/17/2024 13:16:00 |
CME |
228000 |
12.425s |
0.025 |
6,212.50 |
14 |
|
12.400 |
04/17/2024 13:16:00 |
CME |
228500 |
11.950s |
0.050 |
5,975.00 |
0 |
|
11.900 |
04/17/2024 13:16:00 |
CME |
229000 |
11.450s |
0.050 |
5,725.00 |
26 |
|
11.400 |
04/17/2024 13:16:00 |
CME |
229500 |
10.950s |
0.050 |
5,475.00 |
0 |
|
10.900 |
04/17/2024 13:16:00 |
CME |
230000 |
10.450s |
0.050 |
5,225.00 |
106 |
|
10.400 |
04/17/2024 13:16:00 |
CME |
230500 |
9.950s |
0.050 |
4,975.00 |
0 |
|
9.900 |
04/17/2024 13:16:00 |
CME |
231000 |
9.450s |
0.050 |
4,725.00 |
60 |
|
9.400 |
04/17/2024 13:16:00 |
CME |
232000 |
8.450s |
0.025 |
4,225.00 |
90 |
|
8.425 |
04/17/2024 13:16:00 |
CME |
232500 |
7.950s |
0.025 |
3,975.00 |
2 |
|
7.925 |
04/17/2024 13:16:00 |
CME |
233000 |
7.475s |
0.025 |
3,737.50 |
41 |
|
7.450 |
04/17/2024 13:16:00 |
CME |
233500 |
6.975s |
0.025 |
3,487.50 |
0 |
|
6.950 |
04/17/2024 13:16:00 |
CME |
234000 |
6.500s |
0.025 |
3,250.00 |
62 |
|
6.475 |
04/17/2024 13:16:00 |
CME |
234500 |
6.025s |
0.025 |
3,012.50 |
0 |
|
6.000 |
04/17/2024 13:16:00 |
CME |
235000 |
5.550s |
|
2,775.00 |
46 |
|
5.550 |
04/17/2024 13:16:00 |
CME |
235500 |
5.050s |
-0.025 |
2,525.00 |
0 |
|
5.075 |
04/17/2024 13:16:00 |
CME |
236000 |
4.575s |
-0.050 |
2,287.50 |
56 |
|
4.625 |
04/17/2024 13:16:00 |
CME |
236500 |
4.100s |
-0.075 |
2,050.00 |
0 |
|
4.175 |
04/17/2024 13:16:00 |
CME |
237000 |
3.650s |
-0.075 |
1,825.00 |
61 |
|
3.725 |
04/17/2024 13:16:00 |
CME |
237500 |
3.225s |
-0.075 |
1,612.50 |
27 |
|
3.300 |
04/17/2024 13:16:00 |
CME |
238000 |
2.800s |
-0.100 |
1,400.00 |
64 |
|
2.900 |
04/17/2024 13:16:00 |
CME |
238500 |
2.425s |
-0.100 |
1,212.50 |
5 |
|
2.525 |
04/17/2024 13:16:00 |
CME |
239000 |
2.600s |
0.550 |
1,300.00 |
53 |
2.075 |
2.050 |
04/18/2024 11:47:00 |
CME |
239500 |
2.225s |
0.525 |
1,112.50 |
10 |
2.225 |
1.700 |
04/18/2024 10:42:00 |
CME |
240000 |
1.800s |
0.425 |
900.00 |
244 |
1.300 |
1.375 |
04/18/2024 12:43:00 |
CME |
240500 |
1.125s |
-0.175 |
562.50 |
1 |
|
1.300 |
04/17/2024 13:16:00 |
CME |
241000 |
1.100s |
0.200 |
550.00 |
142 |
0.975 |
0.900 |
04/18/2024 12:43:00 |
CME |
241500 |
0.700s |
-0.175 |
350.00 |
19 |
0.750 |
0.875 |
04/17/2024 13:16:00 |
CME |
242000 |
0.600s |
0.050 |
300.00 |
174 |
0.600 |
0.550 |
04/18/2024 12:45:00 |
CME |
242500 |
0.450s |
-0.125 |
225.00 |
27 |
0.700 |
0.575 |
04/17/2024 13:16:00 |
CME |
243000 |
0.425s |
0.075 |
212.50 |
83 |
0.325 |
0.350 |
04/18/2024 10:36:00 |
CME |
243500 |
0.400s |
0.150 |
200.00 |
17 |
0.400 |
0.250 |
04/18/2024 09:32:00 |
CME |
244000 |
0.250s |
0.050 |
125.00 |
285 |
0.150 |
0.200 |
04/18/2024 11:44:00 |
CME |
244500 |
0.150s |
-0.075 |
75.00 |
38 |
|
0.225 |
04/17/2024 13:16:00 |
CME |
245000 |
0.175s |
0.050 |
87.50 |
283 |
0.125 |
0.125 |
04/18/2024 10:38:00 |
CME |
245500 |
0.100s |
|
50.00 |
13 |
0.100 |
0.100 |
04/18/2024 10:14:00 |
CME |
246000 |
0.075s |
-0.050 |
37.50 |
339 |
|
0.125 |
04/17/2024 13:16:00 |
CME |
246500 |
0.075s |
-0.025 |
37.50 |
18 |
|
0.100 |
04/17/2024 13:16:00 |
CME |
247000 |
0.050s |
-0.025 |
25.00 |
81 |
0.075 |
0.075 |
04/17/2024 13:16:00 |
CME |
247500 |
0.050s |
-0.025 |
25.00 |
26 |
|
0.075 |
04/17/2024 13:16:00 |
CME |
248000 |
0.050s |
|
25.00 |
125 |
0.050 |
0.050 |
04/18/2024 10:04:00 |
CME |
248500 |
0.025s |
-0.025 |
12.50 |
3 |
|
0.050 |
04/17/2024 13:16:00 |
CME |
249000 |
0.025s |
|
12.50 |
119 |
|
0.025 |
04/17/2024 13:16:00 |
CME |
249500 |
0.025s |
|
12.50 |
3 |
|
0.025 |
04/17/2024 13:16:00 |
CME |
250000 |
0.025s |
|
12.50 |
255 |
0.025 |
0.025 |
04/18/2024 10:38:00 |
CME |
250500 |
0.013s |
-0.012 |
6.50 |
5 |
|
0.025 |
04/17/2024 13:16:00 |
CME |
251000 |
0.025s |
0.012 |
12.50 |
73 |
0.025 |
0.013 |
04/18/2024 10:39:00 |
CME |
252000 |
0.013s |
|
6.50 |
107 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
253000 |
0.013s |
|
6.50 |
74 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
253500 |
0.013s |
|
6.50 |
16 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
254000 |
0.013s |
|
6.50 |
194 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
254500 |
0.013s |
|
6.50 |
7 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
255000 |
0.013s |
|
6.50 |
251 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
255500 |
0.013s |
|
6.50 |
5 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
256000 |
0.013s |
|
6.50 |
234 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
257000 |
0.013s |
|
6.50 |
96 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
257500 |
0.013s |
|
6.50 |
2 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
258000 |
0.013s |
|
6.50 |
229 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
258500 |
0.013s |
|
6.50 |
4 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
259000 |
0.013s |
|
6.50 |
46 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
260000 |
0.013s |
|
6.50 |
740 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
261000 |
0.013s |
|
6.50 |
71 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
262000 |
0.013s |
|
6.50 |
133 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
263000 |
0.013s |
|
6.50 |
84 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
264000 |
0.013s |
|
6.50 |
168 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
265000 |
0.013s |
|
6.50 |
116 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
266000 |
0.013s |
|
6.50 |
285 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
267000 |
0.013s |
|
6.50 |
59 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
268000 |
0.013s |
|
6.50 |
46 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
269000 |
0.013s |
|
6.50 |
28 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
270000 |
0.013s |
|
6.50 |
414 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
271000 |
0.013s |
|
6.50 |
20 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
272000 |
0.013s |
|
6.50 |
67 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
273000 |
0.013s |
|
6.50 |
81 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
274000 |
0.013s |
|
6.50 |
42 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
275000 |
0.013s |
|
6.50 |
13 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
276000 |
0.013s |
|
6.50 |
71 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
277000 |
0.013s |
|
6.50 |
6 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
278000 |
0.013s |
|
6.50 |
50 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
279000 |
0.013s |
|
6.50 |
6 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
280000 |
0.013s |
|
6.50 |
154 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
281000 |
0.013s |
|
6.50 |
22 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
282000 |
0.013s |
|
6.50 |
75 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
284000 |
0.013s |
|
6.50 |
29 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
285000 |
0.013s |
|
6.50 |
7 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
286000 |
0.013s |
|
6.50 |
39 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
288000 |
0.013s |
|
6.50 |
26 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
289000 |
0.013s |
|
6.50 |
3 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
290000 |
0.013s |
|
6.50 |
210 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
291000 |
0.013s |
|
6.50 |
18 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
292000 |
0.013s |
|
6.50 |
6 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
293000 |
0.013s |
|
6.50 |
2 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
294000 |
0.013s |
|
6.50 |
111 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
295000 |
0.013s |
|
6.50 |
18 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
296000 |
0.013s |
|
6.50 |
70 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
298000 |
0.013s |
|
6.50 |
19 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
300000 |
0.013s |
|
6.50 |
299 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
301000 |
0.013s |
|
6.50 |
10 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
302000 |
0.013s |
|
6.50 |
8 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
304000 |
0.013s |
|
6.50 |
17 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
306000 |
0.013s |
|
6.50 |
7 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
308000 |
0.013s |
|
6.50 |
19 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
310000 |
0.013s |
|
6.50 |
3 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
312000 |
0.013s |
|
6.50 |
27 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
314000 |
0.013s |
|
6.50 |
1 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
316000 |
0.013s |
|
6.50 |
6 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
320000 |
0.013s |
|
6.50 |
23 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
322000 |
0.013s |
|
6.50 |
1 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
324000 |
0.013s |
|
6.50 |
1 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
328000 |
0.013s |
|
6.50 |
10 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
330000 |
0.013s |
|
6.50 |
220 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
334000 |
0.013s |
|
6.50 |
1 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
344000 |
0.013s |
|
6.50 |
1 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
368000 |
0.013s |
|
6.50 |
1 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
394000 |
0.013s |
|
6.50 |
1 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
406000 |
0.013s |
|
6.50 |
1 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
408000 |
0.013s |
|
6.50 |
85 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
154000 |
0.013s |
|
6.50 |
21 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
158000 |
0.013s |
|
6.50 |
18 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
160000 |
0.013s |
|
6.50 |
51 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
163000 |
0.013s |
|
6.50 |
1 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
164000 |
0.013s |
|
6.50 |
4 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
166000 |
0.013s |
|
6.50 |
2 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
168000 |
0.013s |
|
6.50 |
2 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
173000 |
0.013s |
|
6.50 |
18 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
175000 |
0.013s |
|
6.50 |
5 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
176000 |
0.013s |
|
6.50 |
5 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
178000 |
0.013s |
|
6.50 |
3 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
179000 |
0.013s |
|
6.50 |
22 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
180000 |
0.013s |
|
6.50 |
140 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
182000 |
0.013s |
|
6.50 |
7 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
183000 |
0.013s |
|
6.50 |
1 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
184000 |
0.013s |
|
6.50 |
2 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
185000 |
0.013s |
|
6.50 |
33 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
186000 |
0.013s |
|
6.50 |
10 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
187000 |
0.013s |
|
6.50 |
24 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
188000 |
0.013s |
|
6.50 |
16 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
189000 |
0.013s |
|
6.50 |
13 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
190000 |
0.013s |
|
6.50 |
16 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
191000 |
0.013s |
|
6.50 |
16 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
192000 |
0.013s |
|
6.50 |
21 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
193000 |
0.013s |
|
6.50 |
20 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
194000 |
0.013s |
|
6.50 |
13 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
195000 |
0.013s |
|
6.50 |
71 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
196000 |
0.013s |
|
6.50 |
28 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
197000 |
0.013s |
|
6.50 |
226 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
198000 |
0.013s |
|
6.50 |
111 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
199000 |
0.013s |
|
6.50 |
93 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
200000 |
0.013s |
|
6.50 |
181 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
201000 |
0.013s |
|
6.50 |
11 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
202000 |
0.013s |
|
6.50 |
34 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
203000 |
0.013s |
|
6.50 |
27 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
204000 |
0.013s |
|
6.50 |
8 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
205000 |
0.013s |
|
6.50 |
16 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
206000 |
0.013s |
|
6.50 |
64 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
207000 |
0.013s |
|
6.50 |
32 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
208000 |
0.013s |
|
6.50 |
62 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
209000 |
0.013s |
|
6.50 |
9 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
210000 |
0.013s |
|
6.50 |
116 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
211000 |
0.013s |
|
6.50 |
13 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
212000 |
0.013s |
|
6.50 |
149 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
213000 |
0.013s |
|
6.50 |
21 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
214000 |
0.013s |
|
6.50 |
44 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
215000 |
0.013s |
|
6.50 |
61 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
216000 |
0.013s |
|
6.50 |
136 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
217000 |
0.013s |
|
6.50 |
46 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
218000 |
0.013s |
|
6.50 |
121 |
0.025 |
0.013 |
04/17/2024 13:16:00 |
CME |
219000 |
0.013s |
|
6.50 |
12 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
220000 |
0.013s |
|
6.50 |
437 |
|
0.013 |
04/17/2024 13:16:00 |
CME |
221000 |
0.013s |
-0.012 |
6.50 |
51 |
|
0.025 |
04/17/2024 13:16:00 |
CME |
222000 |
0.013s |
-0.012 |
6.50 |
145 |
|
0.025 |
04/17/2024 13:16:00 |
CME |
223000 |
0.013s |
-0.012 |
6.50 |
73 |
|
0.025 |
04/17/2024 13:16:00 |
CME |
224000 |
0.013s |
-0.012 |
6.50 |
170 |
0.025 |
0.025 |
04/17/2024 13:16:00 |
CME |
225000 |
0.013s |
-0.012 |
6.50 |
90 |
|
0.025 |
04/17/2024 13:16:00 |
CME |
226000 |
0.013s |
-0.012 |
6.50 |
141 |
|
0.025 |
04/17/2024 13:16:00 |
CME |
226500 |
0.025s |
|
12.50 |
4 |
|
0.025 |
04/17/2024 13:16:00 |
CME |
227000 |
0.025s |
|
12.50 |
125 |
|
0.025 |
04/17/2024 13:16:00 |
CME |
227500 |
0.025s |
-0.025 |
12.50 |
6 |
|
0.050 |
04/17/2024 13:16:00 |
CME |
228000 |
0.025s |
-0.025 |
12.50 |
421 |
0.050 |
0.050 |
04/17/2024 13:16:00 |
CME |
228500 |
0.025s |
-0.025 |
12.50 |
22 |
|
0.050 |
04/17/2024 13:16:00 |
CME |
229000 |
0.025s |
-0.025 |
12.50 |
114 |
0.025 |
0.050 |
04/17/2024 13:16:00 |
CME |
229500 |
0.025s |
-0.025 |
12.50 |
12 |
|
0.050 |
04/17/2024 13:16:00 |
CME |
230000 |
0.025s |
|
12.50 |
212 |
0.025 |
0.025 |
04/18/2024 11:41:00 |
CME |
230500 |
0.025s |
-0.025 |
12.50 |
23 |
|
0.050 |
04/17/2024 13:16:00 |
CME |
231000 |
0.025s |
-0.050 |
12.50 |
103 |
|
0.075 |
04/17/2024 13:16:00 |
CME |
232000 |
0.025s |
-0.050 |
12.50 |
124 |
0.050 |
0.075 |
04/17/2024 13:16:00 |
CME |
232500 |
0.050s |
-0.025 |
25.00 |
0 |
|
0.075 |
04/17/2024 13:16:00 |
CME |
233000 |
0.050s |
-0.050 |
25.00 |
153 |
0.075 |
0.100 |
04/17/2024 13:16:00 |
CME |
233500 |
0.075s |
-0.050 |
37.50 |
9 |
|
0.125 |
04/17/2024 13:16:00 |
CME |
234000 |
0.050s |
-0.025 |
25.00 |
221 |
0.050 |
0.075 |
04/18/2024 08:39:00 |
CME |
234500 |
0.100s |
-0.075 |
50.00 |
9 |
|
0.175 |
04/17/2024 13:16:00 |
CME |
235000 |
0.125s |
-0.075 |
62.50 |
180 |
|
0.200 |
04/17/2024 13:16:00 |
CME |
235500 |
0.150s |
-0.075 |
75.00 |
3 |
|
0.225 |
04/17/2024 13:16:00 |
CME |
236000 |
0.075s |
-0.075 |
37.50 |
240 |
0.125 |
0.150 |
04/18/2024 11:21:00 |
CME |
236500 |
0.175s |
-0.150 |
87.50 |
5 |
0.200 |
0.325 |
04/17/2024 13:16:00 |
CME |
237000 |
0.075s |
-0.150 |
37.50 |
158 |
0.100 |
0.225 |
04/18/2024 12:38:00 |
CME |
237500 |
0.250s |
-0.050 |
125.00 |
31 |
0.250 |
0.300 |
04/18/2024 08:38:00 |
CME |
238000 |
0.175s |
-0.200 |
87.50 |
199 |
0.250 |
0.375 |
04/18/2024 09:18:00 |
CME |
238500 |
0.500s |
-0.175 |
250.00 |
6 |
|
0.675 |
04/17/2024 13:16:00 |
CME |
239000 |
0.300s |
-0.325 |
150.00 |
194 |
0.325 |
0.625 |
04/18/2024 11:19:00 |
CME |
239500 |
0.400s |
-0.375 |
200.00 |
25 |
0.600 |
0.775 |
04/18/2024 10:15:00 |
CME |
240000 |
0.375s |
-0.575 |
187.50 |
568 |
0.875 |
0.950 |
04/18/2024 12:49:00 |
CME |
240500 |
1.200s |
-0.250 |
600.00 |
11 |
|
1.450 |
04/17/2024 13:16:00 |
CME |
241000 |
0.675s |
-0.775 |
337.50 |
92 |
0.900 |
1.450 |
04/18/2024 12:46:00 |
CME |
241500 |
1.775s |
-0.250 |
887.50 |
10 |
|
2.025 |
04/17/2024 13:16:00 |
CME |
242000 |
1.200s |
-0.925 |
600.00 |
389 |
2.250 |
2.125 |
04/18/2024 12:46:00 |
CME |
242500 |
2.500s |
-0.225 |
1,250.00 |
35 |
|
2.725 |
04/17/2024 13:16:00 |
CME |
243000 |
1.850s |
-1.050 |
925.00 |
144 |
1.850 |
2.900 |
04/18/2024 12:24:00 |
CME |
243500 |
3.325s |
-0.200 |
1,662.50 |
6 |
|
3.525 |
04/17/2024 13:16:00 |
CME |
244000 |
2.825s |
-0.950 |
1,412.50 |
208 |
3.050 |
3.775 |
04/18/2024 09:13:00 |
CME |
244500 |
4.225s |
-0.150 |
2,112.50 |
0 |
|
4.375 |
04/17/2024 13:16:00 |
CME |
245000 |
4.700s |
-0.125 |
2,350.00 |
183 |
4.100 |
4.825 |
04/17/2024 13:16:00 |
CME |
245500 |
5.175s |
-0.125 |
2,587.50 |
1 |
|
5.300 |
04/17/2024 13:16:00 |
CME |
246000 |
5.050s |
-0.600 |
2,525.00 |
311 |
5.050 |
5.650 |
04/18/2024 11:09:00 |
CME |
246500 |
6.150s |
-0.100 |
3,075.00 |
0 |
|
6.250 |
04/17/2024 13:16:00 |
CME |
247000 |
6.000s |
-0.625 |
3,000.00 |
131 |
6.000 |
6.625 |
04/18/2024 10:13:00 |
CME |
247500 |
7.125s |
-0.075 |
3,562.50 |
2 |
|
7.200 |
04/17/2024 13:16:00 |
CME |
248000 |
7.600s |
-0.100 |
3,800.00 |
190 |
7.300 |
7.700 |
04/17/2024 13:16:00 |
CME |
248500 |
8.100s |
-0.100 |
4,050.00 |
0 |
|
8.200 |
04/17/2024 13:16:00 |
CME |
249000 |
8.600s |
-0.075 |
4,300.00 |
164 |
|
8.675 |
04/17/2024 13:16:00 |
CME |
249500 |
9.075s |
-0.100 |
4,537.50 |
0 |
|
9.175 |
04/17/2024 13:16:00 |
CME |
250000 |
8.500s |
-1.075 |
4,250.00 |
225 |
9.500 |
9.575 |
04/18/2024 12:23:00 |
CME |
250500 |
10.075s |
-0.075 |
5,037.50 |
3 |
|
10.150 |
04/17/2024 13:16:00 |
CME |
251000 |
10.575s |
-0.075 |
5,287.50 |
45 |
|
10.650 |
04/17/2024 13:16:00 |
CME |
252000 |
11.575s |
-0.075 |
5,787.50 |
141 |
11.650 |
11.650 |
04/17/2024 13:16:00 |
CME |
253000 |
12.575s |
-0.075 |
6,287.50 |
105 |
|
12.650 |
04/17/2024 13:16:00 |
CME |
253500 |
13.075s |
-0.075 |
6,537.50 |
0 |
|
13.150 |
04/17/2024 13:16:00 |
CME |
254000 |
13.425s |
-0.150 |
6,712.50 |
40 |
13.425 |
13.575 |
04/18/2024 09:10:00 |
CME |
254500 |
14.075s |
-0.075 |
7,037.50 |
0 |
|
14.150 |
04/17/2024 13:16:00 |
CME |
255000 |
14.575s |
-0.075 |
7,287.50 |
11 |
|
14.650 |
04/17/2024 13:16:00 |
CME |
255500 |
15.075s |
-0.075 |
7,537.50 |
0 |
|
15.150 |
04/17/2024 13:16:00 |
CME |
256000 |
15.500s |
-0.075 |
7,750.00 |
68 |
15.500 |
15.575 |
04/18/2024 08:49:00 |
CME |
257000 |
16.575s |
-0.075 |
8,287.50 |
20 |
|
16.650 |
04/17/2024 13:16:00 |
CME |
257500 |
17.075s |
-0.075 |
8,537.50 |
9 |
|
17.150 |
04/17/2024 13:16:00 |
CME |
258000 |
17.575s |
-0.075 |
8,787.50 |
79 |
|
17.650 |
04/17/2024 13:16:00 |
CME |
258500 |
18.075s |
-0.075 |
9,037.50 |
0 |
|
18.150 |
04/17/2024 13:16:00 |
CME |
259000 |
18.575s |
-0.075 |
9,287.50 |
3 |
|
18.650 |
04/17/2024 13:16:00 |
CME |
260000 |
18.250s |
-1.325 |
9,125.00 |
47 |
18.250 |
19.575 |
04/18/2024 11:31:00 |
CME |
261000 |
20.575s |
-0.075 |
10,287.50 |
3 |
|
20.650 |
04/17/2024 13:16:00 |
CME |
262000 |
21.575s |
-0.075 |
10,787.50 |
43 |
|
21.650 |
04/17/2024 13:16:00 |
CME |
263000 |
22.575s |
-0.075 |
11,287.50 |
3 |
|
22.650 |
04/17/2024 13:16:00 |
CME |
264000 |
23.575s |
-0.075 |
11,787.50 |
23 |
|
23.650 |
04/17/2024 13:16:00 |
CME |
265000 |
24.575s |
-0.075 |
12,287.50 |
1 |
|
24.650 |
04/17/2024 13:16:00 |
CME |
266000 |
25.575s |
-0.075 |
12,787.50 |
183 |
|
25.650 |
04/17/2024 13:16:00 |
CME |
267000 |
26.575s |
-0.075 |
13,287.50 |
3 |
|
26.650 |
04/17/2024 13:16:00 |
CME |
268000 |
27.575s |
-0.075 |
13,787.50 |
4 |
|
27.650 |
04/17/2024 13:16:00 |
CME |
269000 |
28.575s |
-0.075 |
14,287.50 |
8 |
|
28.650 |
04/17/2024 13:16:00 |
CME |
270000 |
29.500s |
-0.075 |
14,750.00 |
33 |
29.500 |
29.575 |
04/18/2024 08:49:00 |
CME |
271000 |
30.575s |
-0.075 |
15,287.50 |
0 |
|
30.650 |
04/17/2024 13:16:00 |
CME |
272000 |
31.575s |
-0.075 |
15,787.50 |
8 |
|
31.650 |
04/17/2024 13:16:00 |
CME |
273000 |
32.575s |
-0.075 |
16,287.50 |
0 |
|
32.650 |
04/17/2024 13:16:00 |
CME |
274000 |
33.575s |
-0.075 |
16,787.50 |
2 |
|
33.650 |
04/17/2024 13:16:00 |
CME |
275000 |
34.575s |
-0.075 |
17,287.50 |
1 |
|
34.650 |
04/17/2024 13:16:00 |
CME |
276000 |
35.575s |
-0.075 |
17,787.50 |
3 |
|
35.650 |
04/17/2024 13:16:00 |
CME |
277000 |
36.575s |
-0.075 |
18,287.50 |
2 |
|
36.650 |
04/17/2024 13:16:00 |
CME |
278000 |
37.575s |
-0.075 |
18,787.50 |
0 |
|
37.650 |
04/17/2024 13:16:00 |
CME |
279000 |
38.575s |
-0.075 |
19,287.50 |
0 |
|
38.650 |
04/17/2024 13:16:00 |
CME |
280000 |
39.575s |
-0.075 |
19,787.50 |
0 |
|
39.650 |
04/17/2024 13:16:00 |
CME |
281000 |
40.575s |
-0.075 |
20,287.50 |
0 |
|
40.650 |
04/17/2024 13:16:00 |
CME |
282000 |
41.575s |
-0.075 |
20,787.50 |
3 |
|
41.650 |
04/17/2024 13:16:00 |
CME |
284000 |
43.575s |
-0.075 |
21,787.50 |
1 |
|
43.650 |
04/17/2024 13:16:00 |
CME |
285000 |
44.575s |
-0.075 |
22,287.50 |
0 |
|
44.650 |
04/17/2024 13:16:00 |
CME |
286000 |
45.575s |
-0.075 |
22,787.50 |
2 |
|
45.650 |
04/17/2024 13:16:00 |
CME |
288000 |
47.575s |
-0.075 |
23,787.50 |
0 |
|
47.650 |
04/17/2024 13:16:00 |
CME |
289000 |
48.575s |
-0.075 |
24,287.50 |
0 |
|
48.650 |
04/17/2024 13:16:00 |
CME |
290000 |
49.575s |
-0.075 |
24,787.50 |
8 |
|
49.650 |
04/17/2024 13:16:00 |
CME |
291000 |
50.575s |
-0.075 |
25,287.50 |
0 |
|
50.650 |
04/17/2024 13:16:00 |
CME |
292000 |
51.575s |
-0.075 |
25,787.50 |
0 |
|
51.650 |
04/17/2024 13:16:00 |
CME |
293000 |
52.575s |
-0.075 |
26,287.50 |
0 |
|
52.650 |
04/17/2024 13:16:00 |
CME |
294000 |
53.575s |
-0.075 |
26,787.50 |
0 |
|
53.650 |
04/17/2024 13:16:00 |
CME |
295000 |
54.575s |
-0.075 |
27,287.50 |
0 |
|
54.650 |
04/17/2024 13:16:00 |
CME |
296000 |
55.575s |
-0.075 |
27,787.50 |
0 |
|
55.650 |
04/17/2024 13:16:00 |
CME |
298000 |
57.575s |
-0.075 |
28,787.50 |
0 |
|
57.650 |
04/17/2024 13:16:00 |
CME |
300000 |
59.575s |
-0.075 |
29,787.50 |
0 |
|
59.650 |
04/17/2024 13:16:00 |
CME |
301000 |
60.575s |
-0.075 |
30,287.50 |
0 |
|
60.650 |
04/17/2024 13:16:00 |
CME |
302000 |
61.575s |
-0.075 |
30,787.50 |
0 |
|
61.650 |
04/17/2024 13:16:00 |
CME |
304000 |
63.575s |
-0.075 |
31,787.50 |
0 |
|
63.650 |
04/17/2024 13:16:00 |
CME |
306000 |
65.575s |
-0.075 |
32,787.50 |
0 |
|
65.650 |
04/17/2024 13:16:00 |
CME |
308000 |
67.575s |
-0.075 |
33,787.50 |
0 |
|
67.650 |
04/17/2024 13:16:00 |
CME |
310000 |
69.575s |
-0.075 |
34,787.50 |
0 |
|
69.650 |
04/17/2024 13:16:00 |
CME |
312000 |
71.575s |
-0.075 |
35,787.50 |
0 |
|
71.650 |
04/17/2024 13:16:00 |
CME |
314000 |
73.575s |
-0.075 |
36,787.50 |
0 |
|
73.650 |
04/17/2024 13:16:00 |
CME |
316000 |
75.575s |
-0.075 |
37,787.50 |
0 |
|
75.650 |
04/17/2024 13:16:00 |
CME |
320000 |
79.575s |
-0.075 |
39,787.50 |
0 |
|
79.650 |
04/17/2024 13:16:00 |
CME |
322000 |
81.575s |
-0.075 |
40,787.50 |
0 |
|
81.650 |
04/17/2024 13:16:00 |
CME |
324000 |
83.575s |
-0.075 |
41,787.50 |
0 |
|
83.650 |
04/17/2024 13:16:00 |
CME |
328000 |
87.575s |
-0.075 |
43,787.50 |
0 |
|
87.650 |
04/17/2024 13:16:00 |
CME |
330000 |
89.575s |
-0.075 |
44,787.50 |
0 |
|
89.650 |
04/17/2024 13:16:00 |
CME |
334000 |
93.575s |
-0.075 |
46,787.50 |
0 |
|
93.650 |
04/17/2024 13:16:00 |
CME |
344000 |
103.575s |
-0.075 |
51,787.50 |
0 |
|
103.650 |
04/17/2024 13:16:00 |
CME |
368000 |
127.575s |
-0.075 |
63,787.50 |
0 |
|
127.650 |
04/17/2024 13:16:00 |
CME |
394000 |
153.575s |
-0.075 |
76,787.50 |
0 |
|
153.650 |
04/17/2024 13:16:00 |
CME |
406000 |
165.575s |
-0.075 |
82,787.50 |
0 |
|
165.650 |
04/17/2024 13:16:00 |
CME |
408000 |
167.575s |
-0.075 |
83,787.50 |
0 |
|
167.650 |
04/17/2024 13:16:00 |
CME |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|