|
|
Future: February 2025 (@LE5G) |
Futures Price:
200.825s |
|
|
Change Layout
|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
40,310.00 |
0.150 |
100.775s |
100000 |
0.013s |
|
5.20 |
8 |
0 |
33,910.00 |
0.150 |
84.775s |
116000 |
0.013s |
|
5.20 |
75 |
0 |
33,110.00 |
0.150 |
82.775s |
118000 |
0.013s |
|
5.20 |
54 |
0 |
32,310.00 |
0.150 |
80.775s |
120000 |
0.013s |
|
5.20 |
63 |
0 |
29,910.00 |
0.150 |
74.775s |
126000 |
0.013s |
|
5.20 |
78 |
0 |
29,110.00 |
0.150 |
72.775s |
128000 |
0.013s |
|
5.20 |
3 |
0 |
28,310.00 |
0.150 |
70.775s |
130000 |
0.013s |
|
5.20 |
2 |
0 |
27,510.00 |
0.150 |
68.775s |
132000 |
0.013s |
|
5.20 |
44 |
0 |
27,110.00 |
0.150 |
67.775s |
133000 |
0.013s |
|
5.20 |
80 |
0 |
26,710.00 |
0.150 |
66.775s |
134000 |
0.013s |
|
5.20 |
38 |
0 |
26,310.00 |
0.150 |
65.775s |
135000 |
0.013s |
|
5.20 |
74 |
0 |
25,910.00 |
0.150 |
64.775s |
136000 |
0.013s |
|
5.20 |
43 |
0 |
25,110.00 |
0.150 |
62.775s |
138000 |
0.013s |
|
5.20 |
63 |
0 |
24,710.00 |
0.150 |
61.775s |
139000 |
0.013s |
|
5.20 |
28 |
0 |
24,310.00 |
0.150 |
60.775s |
140000 |
0.013s |
|
5.20 |
45 |
0 |
23,910.00 |
0.150 |
59.775s |
141000 |
0.013s |
|
5.20 |
23 |
0 |
23,510.00 |
0.150 |
58.775s |
142000 |
0.013s |
|
5.20 |
38 |
0 |
23,110.00 |
0.150 |
57.775s |
143000 |
0.013s |
|
5.20 |
116 |
0 |
22,710.00 |
0.150 |
56.775s |
144000 |
0.013s |
|
5.20 |
54 |
0 |
22,310.00 |
0.150 |
55.775s |
145000 |
0.013s |
|
5.20 |
42 |
0 |
21,910.00 |
0.150 |
54.775s |
146000 |
0.013s |
|
5.20 |
13 |
0 |
21,510.00 |
0.150 |
53.775s |
147000 |
0.013s |
|
5.20 |
4 |
0 |
21,110.00 |
0.150 |
52.775s |
148000 |
0.013s |
|
5.20 |
33 |
0 |
20,710.00 |
0.150 |
51.775s |
149000 |
0.013s |
|
5.20 |
3 |
0 |
20,310.00 |
0.150 |
50.775s |
150000 |
0.013s |
|
5.20 |
537 |
0 |
19,910.00 |
0.150 |
49.775s |
151000 |
0.013s |
|
5.20 |
500 |
2 |
19,510.00 |
0.150 |
48.775s |
152000 |
0.013s |
|
5.20 |
82 |
0 |
19,110.00 |
0.150 |
47.775s |
153000 |
0.013s |
|
5.20 |
154 |
2 |
18,710.00 |
0.150 |
46.775s |
154000 |
0.013s |
|
5.20 |
600 |
0 |
18,310.00 |
0.150 |
45.775s |
155000 |
0.013s |
|
5.20 |
345 |
0 |
17,910.00 |
0.150 |
44.775s |
156000 |
0.013s |
|
5.20 |
139 |
0 |
17,510.00 |
0.150 |
43.775s |
157000 |
0.013s |
|
5.20 |
159 |
3 |
17,110.00 |
0.150 |
42.775s |
158000 |
0.013s |
|
5.20 |
495 |
2 |
16,710.00 |
0.150 |
41.775s |
159000 |
0.013s |
|
5.20 |
298 |
0 |
16,310.00 |
0.150 |
40.775s |
160000 |
0.013s |
|
5.20 |
763 |
3 |
15,910.00 |
0.150 |
39.775s |
161000 |
0.013s |
|
5.20 |
601 |
1 |
15,510.00 |
0.150 |
38.775s |
162000 |
0.013s |
|
5.20 |
678 |
3 |
15,110.00 |
0.150 |
37.775s |
163000 |
0.013s |
|
5.20 |
339 |
0 |
14,710.00 |
0.150 |
36.775s |
164000 |
0.013s |
|
5.20 |
946 |
2 |
14,310.00 |
0.150 |
35.775s |
165000 |
0.013s |
|
5.20 |
427 |
10 |
13,910.00 |
0.150 |
34.775s |
166000 |
0.013s |
|
5.20 |
702 |
3 |
13,510.00 |
0.150 |
33.775s |
167000 |
0.013s |
|
5.20 |
726 |
7 |
13,110.00 |
0.150 |
32.775s |
168000 |
0.013s |
|
5.20 |
1,375 |
1 |
12,710.00 |
0.150 |
31.775s |
169000 |
0.013s |
|
5.20 |
253 |
9 |
12,310.00 |
0.150 |
30.775s |
170000 |
0.013s |
|
5.20 |
2,436 |
6 |
11,910.00 |
0.150 |
29.775s |
171000 |
0.013s |
|
5.20 |
427 |
19 |
11,510.00 |
0.150 |
28.775s |
172000 |
0.013s |
|
5.20 |
932 |
2 |
11,110.00 |
0.150 |
27.775s |
173000 |
0.013s |
|
5.20 |
407 |
1 |
10,710.00 |
0.150 |
26.775s |
174000 |
0.013s |
|
5.20 |
1,140 |
11 |
10,310.00 |
0.150 |
25.775s |
175000 |
0.013s |
|
5.20 |
1,062 |
87 |
9,910.00 |
0.150 |
24.775s |
176000 |
0.013s |
|
5.20 |
4,404 |
354 |
9,510.00 |
0.150 |
23.775s |
177000 |
0.013s |
|
5.20 |
922 |
53 |
9,110.00 |
0.150 |
22.775s |
178000 |
0.013s |
|
5.20 |
5,942 |
73 |
8,710.00 |
0.150 |
21.775s |
179000 |
0.013s |
|
5.20 |
1,165 |
446 |
8,310.00 |
0.150 |
20.775s |
180000 |
0.025s |
0.012 |
10.00 |
3,936 |
94 |
7,910.00 |
0.150 |
19.775s |
181000 |
0.013s |
|
5.20 |
1,367 |
505 |
7,510.00 |
0.150 |
18.775s |
182000 |
0.013s |
|
5.20 |
3,499 |
335 |
7,110.00 |
0.150 |
17.775s |
183000 |
0.013s |
|
5.20 |
691 |
76 |
6,710.00 |
0.150 |
16.775s |
184000 |
0.013s |
|
5.20 |
4,594 |
924 |
6,310.00 |
0.150 |
15.775s |
185000 |
0.013s |
|
5.20 |
1,989 |
1,964 |
5,910.00 |
0.150 |
14.775s |
186000 |
0.013s |
|
5.20 |
4,012 |
1,084 |
5,510.00 |
0.150 |
13.775s |
187000 |
0.013s |
|
5.20 |
1,456 |
1,676 |
5,110.00 |
0.150 |
12.775s |
188000 |
0.013s |
|
5.20 |
7,580 |
1,720 |
4,710.00 |
0.150 |
11.775s |
189000 |
0.013s |
|
5.20 |
1,555 |
4,089 |
4,310.00 |
0.150 |
10.775s |
190000 |
0.013s |
|
5.20 |
3,723 |
1,153 |
3,910.00 |
0.150 |
9.775s |
191000 |
0.025s |
0.012 |
10.00 |
1,612 |
1,920 |
3,510.00 |
0.125 |
8.775s |
192000 |
0.025s |
|
10.00 |
2,510 |
2,351 |
3,110.00 |
0.125 |
7.775s |
193000 |
0.025s |
|
10.00 |
1,444 |
2,727 |
2,710.00 |
0.125 |
6.775s |
194000 |
0.025s |
|
10.00 |
1,425 |
870 |
2,310.00 |
0.100 |
5.775s |
195000 |
0.050s |
0.025 |
20.00 |
1,513 |
2,165 |
1,910.00 |
0.100 |
4.775s |
196000 |
0.050s |
|
20.00 |
745 |
1,044 |
1,510.00 |
0.075 |
3.775s |
197000 |
0.075s |
0.025 |
30.00 |
1,039 |
2,527 |
1,110.00 |
0.025 |
2.775s |
198000 |
0.025s |
-0.100 |
10.00 |
507 |
636 |
710.00 |
-0.050 |
1.775s |
199000 |
0.075s |
-0.125 |
30.00 |
932 |
2,765 |
310.00 |
-0.250 |
0.775s |
200000 |
0.013s |
-0.387 |
5.20 |
774 |
1,252 |
10.00 |
-0.450 |
0.025s |
201000 |
0.225s |
-0.625 |
90.00 |
830 |
2,219 |
80.00 |
0.025 |
0.200s |
202000 |
1.225s |
-0.325 |
490.00 |
1,435 |
1,325 |
30.00 |
-1.050 |
0.075s |
203000 |
2.225s |
-0.225 |
890.00 |
1,243 |
1,511 |
20.00 |
-0.575 |
0.050s |
204000 |
3.225s |
-0.200 |
1,290.00 |
2,476 |
1,648 |
5.20 |
-0.012 |
0.013s |
205000 |
4.225s |
-0.175 |
1,690.00 |
796 |
1,289 |
10.00 |
-0.175 |
0.025s |
206000 |
5.225s |
-0.175 |
2,090.00 |
950 |
1,067 |
10.00 |
-0.100 |
0.025s |
207000 |
6.225s |
-0.175 |
2,490.00 |
486 |
551 |
5.20 |
-0.062 |
0.013s |
208000 |
7.225s |
-0.150 |
2,890.00 |
424 |
385 |
5.20 |
-0.037 |
0.013s |
209000 |
8.225s |
-0.150 |
3,290.00 |
294 |
1,627 |
5.20 |
-0.012 |
0.013s |
210000 |
9.225s |
-0.150 |
3,690.00 |
403 |
498 |
5.20 |
-0.012 |
0.013s |
211000 |
10.225s |
-0.150 |
4,090.00 |
9 |
1,032 |
5.20 |
|
0.013s |
212000 |
11.225s |
-0.150 |
4,490.00 |
13 |
119 |
5.20 |
|
0.013s |
213000 |
12.225s |
-0.150 |
4,890.00 |
18 |
92 |
5.20 |
|
0.013s |
214000 |
13.225s |
-0.150 |
5,290.00 |
1 |
239 |
5.20 |
|
0.013s |
215000 |
14.225s |
-0.150 |
5,690.00 |
9 |
96 |
5.20 |
|
0.013s |
216000 |
15.225s |
-0.150 |
6,090.00 |
10 |
144 |
5.20 |
|
0.013s |
217000 |
16.225s |
-0.150 |
6,490.00 |
10 |
99 |
5.20 |
|
0.013s |
218000 |
17.225s |
-0.150 |
6,890.00 |
3 |
70 |
5.20 |
|
0.013s |
219000 |
18.225s |
-0.150 |
7,290.00 |
0 |
650 |
5.20 |
|
0.013s |
220000 |
19.225s |
-0.150 |
7,690.00 |
0 |
287 |
5.20 |
|
0.013s |
221000 |
20.225s |
-0.150 |
8,090.00 |
0 |
119 |
5.20 |
|
0.013s |
222000 |
21.225s |
-0.150 |
8,490.00 |
0 |
56 |
5.20 |
|
0.013s |
223000 |
22.225s |
-0.150 |
8,890.00 |
0 |
181 |
5.20 |
|
0.013s |
224000 |
23.225s |
-0.150 |
9,290.00 |
0 |
1 |
5.20 |
|
0.013s |
225000 |
24.225s |
-0.150 |
9,690.00 |
0 |
47 |
5.20 |
|
0.013s |
226000 |
25.225s |
-0.150 |
10,090.00 |
0 |
300 |
5.20 |
|
0.013s |
230000 |
29.225s |
-0.150 |
11,690.00 |
0 |
0 |
5.20 |
|
0.013s |
232000 |
31.225s |
-0.150 |
12,490.00 |
2 |
80 |
5.20 |
|
0.013s |
238000 |
37.225s |
-0.150 |
14,890.00 |
0 |
0 |
5.20 |
|
0.013s |
243000 |
42.225s |
-0.150 |
16,890.00 |
3 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
100000 |
100.775s |
0.150 |
40,310.00 |
0 |
|
100.625 |
02/07/2025 13:00:00 |
CME |
116000 |
84.775s |
0.150 |
33,910.00 |
0 |
|
84.625 |
02/07/2025 13:00:00 |
CME |
118000 |
82.775s |
0.150 |
33,110.00 |
0 |
|
82.625 |
02/07/2025 13:00:00 |
CME |
120000 |
80.775s |
0.150 |
32,310.00 |
0 |
|
80.625 |
02/07/2025 13:00:00 |
CME |
126000 |
74.775s |
0.150 |
29,910.00 |
0 |
|
74.625 |
02/07/2025 13:00:00 |
CME |
128000 |
72.775s |
0.150 |
29,110.00 |
0 |
|
72.625 |
02/07/2025 13:00:00 |
CME |
130000 |
70.775s |
0.150 |
28,310.00 |
0 |
|
70.625 |
02/07/2025 13:00:00 |
CME |
132000 |
68.775s |
0.150 |
27,510.00 |
0 |
|
68.625 |
02/07/2025 13:00:00 |
CME |
133000 |
67.775s |
0.150 |
27,110.00 |
0 |
|
67.625 |
02/07/2025 13:00:00 |
CME |
134000 |
66.775s |
0.150 |
26,710.00 |
0 |
|
66.625 |
02/07/2025 13:00:00 |
CME |
135000 |
65.775s |
0.150 |
26,310.00 |
0 |
|
65.625 |
02/07/2025 13:00:00 |
CME |
136000 |
64.775s |
0.150 |
25,910.00 |
0 |
|
64.625 |
02/07/2025 13:00:00 |
CME |
138000 |
62.775s |
0.150 |
25,110.00 |
0 |
|
62.625 |
02/07/2025 13:00:00 |
CME |
139000 |
61.775s |
0.150 |
24,710.00 |
0 |
|
61.625 |
02/07/2025 13:00:00 |
CME |
140000 |
60.775s |
0.150 |
24,310.00 |
0 |
|
60.625 |
02/07/2025 13:00:00 |
CME |
141000 |
59.775s |
0.150 |
23,910.00 |
0 |
|
59.625 |
02/07/2025 13:00:00 |
CME |
142000 |
58.775s |
0.150 |
23,510.00 |
0 |
|
58.625 |
02/07/2025 13:00:00 |
CME |
143000 |
57.775s |
0.150 |
23,110.00 |
0 |
|
57.625 |
02/07/2025 13:00:00 |
CME |
144000 |
56.775s |
0.150 |
22,710.00 |
0 |
|
56.625 |
02/07/2025 13:00:00 |
CME |
145000 |
55.775s |
0.150 |
22,310.00 |
0 |
|
55.625 |
02/07/2025 13:00:00 |
CME |
146000 |
54.775s |
0.150 |
21,910.00 |
0 |
|
54.625 |
02/07/2025 13:00:00 |
CME |
147000 |
53.775s |
0.150 |
21,510.00 |
0 |
|
53.625 |
02/07/2025 13:00:00 |
CME |
148000 |
52.775s |
0.150 |
21,110.00 |
0 |
|
52.625 |
02/07/2025 13:00:00 |
CME |
149000 |
51.775s |
0.150 |
20,710.00 |
0 |
|
51.625 |
02/07/2025 13:00:00 |
CME |
150000 |
50.775s |
0.150 |
20,310.00 |
0 |
|
50.625 |
02/07/2025 13:00:00 |
CME |
151000 |
49.775s |
0.150 |
19,910.00 |
0 |
|
49.625 |
02/07/2025 13:00:00 |
CME |
152000 |
48.775s |
0.150 |
19,510.00 |
2 |
|
48.625 |
02/07/2025 13:00:00 |
CME |
153000 |
47.775s |
0.150 |
19,110.00 |
0 |
|
47.625 |
02/07/2025 13:00:00 |
CME |
154000 |
46.775s |
0.150 |
18,710.00 |
2 |
|
46.625 |
02/07/2025 13:00:00 |
CME |
155000 |
45.775s |
0.150 |
18,310.00 |
0 |
|
45.625 |
02/07/2025 13:00:00 |
CME |
156000 |
44.775s |
0.150 |
17,910.00 |
0 |
|
44.625 |
02/07/2025 13:00:00 |
CME |
157000 |
43.775s |
0.150 |
17,510.00 |
0 |
|
43.625 |
02/07/2025 13:00:00 |
CME |
158000 |
42.775s |
0.150 |
17,110.00 |
3 |
|
42.625 |
02/07/2025 13:00:00 |
CME |
159000 |
41.775s |
0.150 |
16,710.00 |
2 |
|
41.625 |
02/07/2025 13:00:00 |
CME |
160000 |
40.775s |
0.150 |
16,310.00 |
0 |
|
40.625 |
02/07/2025 13:00:00 |
CME |
161000 |
39.775s |
0.150 |
15,910.00 |
3 |
|
39.625 |
02/07/2025 13:00:00 |
CME |
162000 |
38.775s |
0.150 |
15,510.00 |
1 |
|
38.625 |
02/07/2025 13:00:00 |
CME |
163000 |
37.775s |
0.150 |
15,110.00 |
3 |
|
37.625 |
02/07/2025 13:00:00 |
CME |
164000 |
36.775s |
0.150 |
14,710.00 |
0 |
|
36.625 |
02/07/2025 13:00:00 |
CME |
165000 |
35.775s |
0.150 |
14,310.00 |
2 |
|
35.625 |
02/07/2025 13:00:00 |
CME |
166000 |
34.775s |
0.150 |
13,910.00 |
10 |
|
34.625 |
02/07/2025 13:00:00 |
CME |
167000 |
33.775s |
0.150 |
13,510.00 |
3 |
|
33.625 |
02/07/2025 13:00:00 |
CME |
168000 |
32.775s |
0.150 |
13,110.00 |
7 |
|
32.625 |
02/07/2025 13:00:00 |
CME |
169000 |
31.775s |
0.150 |
12,710.00 |
1 |
|
31.625 |
02/07/2025 13:00:00 |
CME |
170000 |
30.775s |
0.150 |
12,310.00 |
9 |
|
30.625 |
02/07/2025 13:00:00 |
CME |
171000 |
29.775s |
0.150 |
11,910.00 |
6 |
|
29.625 |
02/07/2025 13:00:00 |
CME |
172000 |
28.775s |
0.150 |
11,510.00 |
19 |
|
28.625 |
02/07/2025 13:00:00 |
CME |
173000 |
27.775s |
0.150 |
11,110.00 |
2 |
|
27.625 |
02/07/2025 13:00:00 |
CME |
174000 |
26.775s |
0.150 |
10,710.00 |
1 |
|
26.625 |
02/07/2025 13:00:00 |
CME |
175000 |
25.775s |
0.150 |
10,310.00 |
11 |
|
25.625 |
02/07/2025 13:00:00 |
CME |
176000 |
24.775s |
0.150 |
9,910.00 |
87 |
|
24.625 |
02/07/2025 13:00:00 |
CME |
177000 |
23.775s |
0.150 |
9,510.00 |
354 |
|
23.625 |
02/07/2025 13:00:00 |
CME |
178000 |
22.775s |
0.150 |
9,110.00 |
53 |
|
22.625 |
02/07/2025 13:00:00 |
CME |
179000 |
21.775s |
0.150 |
8,710.00 |
73 |
|
21.625 |
02/07/2025 13:00:00 |
CME |
180000 |
20.775s |
0.150 |
8,310.00 |
446 |
|
20.625 |
02/07/2025 13:00:00 |
CME |
181000 |
19.775s |
0.150 |
7,910.00 |
94 |
|
19.625 |
02/07/2025 13:00:00 |
CME |
182000 |
18.775s |
0.150 |
7,510.00 |
505 |
18.850 |
18.625 |
02/07/2025 13:00:00 |
CME |
183000 |
17.775s |
0.150 |
7,110.00 |
335 |
|
17.625 |
02/07/2025 13:00:00 |
CME |
184000 |
16.775s |
0.150 |
6,710.00 |
76 |
|
16.625 |
02/07/2025 13:00:00 |
CME |
185000 |
15.775s |
0.150 |
6,310.00 |
924 |
|
15.625 |
02/07/2025 13:00:00 |
CME |
186000 |
14.775s |
0.150 |
5,910.00 |
1,964 |
|
14.625 |
02/07/2025 13:00:00 |
CME |
187000 |
13.775s |
0.150 |
5,510.00 |
1,084 |
|
13.625 |
02/07/2025 13:00:00 |
CME |
188000 |
12.775s |
0.150 |
5,110.00 |
1,676 |
12.900 |
12.625 |
02/07/2025 13:00:00 |
CME |
189000 |
11.775s |
0.150 |
4,710.00 |
1,720 |
11.550 |
11.625 |
02/07/2025 13:00:00 |
CME |
190000 |
10.775s |
0.150 |
4,310.00 |
4,089 |
11.000 |
10.625 |
02/07/2025 13:00:00 |
CME |
191000 |
9.775s |
0.150 |
3,910.00 |
1,153 |
9.550 |
9.625 |
02/07/2025 13:00:00 |
CME |
192000 |
8.775s |
0.125 |
3,510.00 |
1,920 |
8.250 |
8.650 |
02/07/2025 13:00:00 |
CME |
193000 |
7.775s |
0.125 |
3,110.00 |
2,351 |
7.875 |
7.650 |
02/07/2025 13:00:00 |
CME |
194000 |
6.775s |
0.125 |
2,710.00 |
2,727 |
6.850 |
6.650 |
02/07/2025 13:00:00 |
CME |
195000 |
5.775s |
0.100 |
2,310.00 |
870 |
6.250 |
5.675 |
02/07/2025 13:00:00 |
CME |
196000 |
4.775s |
0.100 |
1,910.00 |
2,165 |
4.675 |
4.675 |
02/07/2025 13:00:00 |
CME |
197000 |
3.775s |
0.075 |
1,510.00 |
1,044 |
2.925 |
3.700 |
02/07/2025 13:00:00 |
CME |
198000 |
2.775s |
0.025 |
1,110.00 |
2,527 |
3.100 |
2.750 |
02/07/2025 13:00:00 |
CME |
199000 |
1.775s |
-0.050 |
710.00 |
636 |
1.700 |
1.825 |
02/07/2025 13:00:00 |
CME |
200000 |
0.775s |
-0.250 |
310.00 |
2,765 |
0.950 |
1.025 |
02/07/2025 13:00:00 |
CME |
201000 |
0.025s |
-0.450 |
10.00 |
1,252 |
0.450 |
0.475 |
02/07/2025 13:00:00 |
CME |
202000 |
0.200s |
0.025 |
80.00 |
2,219 |
0.175 |
0.175 |
02/07/2025 13:00:00 |
CME |
203000 |
0.075s |
-1.050 |
30.00 |
1,325 |
0.475 |
1.125 |
02/06/2025 13:14:00 |
CME |
204000 |
0.050s |
-0.575 |
20.00 |
1,511 |
0.350 |
0.625 |
02/06/2025 13:14:00 |
CME |
205000 |
0.013s |
-0.012 |
5.20 |
1,648 |
0.025 |
0.025 |
02/07/2025 13:00:00 |
CME |
206000 |
0.025s |
-0.175 |
10.00 |
1,289 |
0.200 |
0.200 |
02/06/2025 13:14:00 |
CME |
207000 |
0.025s |
-0.100 |
10.00 |
1,067 |
|
0.125 |
02/06/2025 13:14:00 |
CME |
208000 |
0.013s |
-0.062 |
5.20 |
551 |
|
0.075 |
02/06/2025 13:14:00 |
CME |
209000 |
0.013s |
-0.037 |
5.20 |
385 |
0.025 |
0.050 |
02/06/2025 13:14:00 |
CME |
210000 |
0.013s |
-0.012 |
5.20 |
1,627 |
0.025 |
0.025 |
02/06/2025 13:14:00 |
CME |
211000 |
0.013s |
-0.012 |
5.20 |
498 |
0.013 |
0.025 |
02/06/2025 13:14:00 |
CME |
212000 |
0.013s |
|
5.20 |
1,032 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
213000 |
0.013s |
|
5.20 |
119 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
214000 |
0.013s |
|
5.20 |
92 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
215000 |
0.013s |
|
5.20 |
239 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
216000 |
0.013s |
|
5.20 |
96 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
217000 |
0.013s |
|
5.20 |
144 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
218000 |
0.013s |
|
5.20 |
99 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
219000 |
0.013s |
|
5.20 |
70 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
220000 |
0.013s |
|
5.20 |
650 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
221000 |
0.013s |
|
5.20 |
287 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
222000 |
0.013s |
|
5.20 |
119 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
223000 |
0.013s |
|
5.20 |
56 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
224000 |
0.013s |
|
5.20 |
181 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
225000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
226000 |
0.013s |
|
5.20 |
47 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
230000 |
0.013s |
|
5.20 |
300 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
232000 |
0.013s |
|
5.20 |
0 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
238000 |
0.013s |
|
5.20 |
80 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
243000 |
0.013s |
|
5.20 |
0 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
100000 |
0.013s |
|
5.20 |
8 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
116000 |
0.013s |
|
5.20 |
75 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
118000 |
0.013s |
|
5.20 |
54 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
120000 |
0.013s |
|
5.20 |
63 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
126000 |
0.013s |
|
5.20 |
78 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
128000 |
0.013s |
|
5.20 |
3 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
130000 |
0.013s |
|
5.20 |
2 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
132000 |
0.013s |
|
5.20 |
44 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
133000 |
0.013s |
|
5.20 |
80 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
134000 |
0.013s |
|
5.20 |
38 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
135000 |
0.013s |
|
5.20 |
74 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
136000 |
0.013s |
|
5.20 |
43 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
138000 |
0.013s |
|
5.20 |
63 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
139000 |
0.013s |
|
5.20 |
28 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
140000 |
0.013s |
|
5.20 |
45 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
141000 |
0.013s |
|
5.20 |
23 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
142000 |
0.013s |
|
5.20 |
38 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
143000 |
0.013s |
|
5.20 |
116 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
144000 |
0.013s |
|
5.20 |
54 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
145000 |
0.013s |
|
5.20 |
42 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
146000 |
0.013s |
|
5.20 |
13 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
147000 |
0.013s |
|
5.20 |
4 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
148000 |
0.013s |
|
5.20 |
33 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
149000 |
0.013s |
|
5.20 |
3 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
150000 |
0.013s |
|
5.20 |
537 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
151000 |
0.013s |
|
5.20 |
500 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
152000 |
0.013s |
|
5.20 |
82 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
153000 |
0.013s |
|
5.20 |
154 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
154000 |
0.013s |
|
5.20 |
600 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
155000 |
0.013s |
|
5.20 |
345 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
156000 |
0.013s |
|
5.20 |
139 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
157000 |
0.013s |
|
5.20 |
159 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
158000 |
0.013s |
|
5.20 |
495 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
159000 |
0.013s |
|
5.20 |
298 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
160000 |
0.013s |
|
5.20 |
763 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
161000 |
0.013s |
|
5.20 |
601 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
162000 |
0.013s |
|
5.20 |
678 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
163000 |
0.013s |
|
5.20 |
339 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
164000 |
0.013s |
|
5.20 |
946 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
165000 |
0.013s |
|
5.20 |
427 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
166000 |
0.013s |
|
5.20 |
702 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
167000 |
0.013s |
|
5.20 |
726 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
168000 |
0.013s |
|
5.20 |
1,375 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
169000 |
0.013s |
|
5.20 |
253 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
170000 |
0.013s |
|
5.20 |
2,436 |
0.025 |
0.013 |
02/06/2025 13:14:00 |
CME |
171000 |
0.013s |
|
5.20 |
427 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
172000 |
0.013s |
|
5.20 |
932 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
173000 |
0.013s |
|
5.20 |
407 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
174000 |
0.013s |
|
5.20 |
1,140 |
0.025 |
0.013 |
02/06/2025 13:14:00 |
CME |
175000 |
0.013s |
|
5.20 |
1,062 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
176000 |
0.013s |
|
5.20 |
4,404 |
0.025 |
0.013 |
02/06/2025 13:14:00 |
CME |
177000 |
0.013s |
|
5.20 |
922 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
178000 |
0.013s |
|
5.20 |
5,942 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
179000 |
0.013s |
|
5.20 |
1,165 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
180000 |
0.025s |
0.012 |
10.00 |
3,936 |
0.025 |
0.013 |
02/07/2025 13:00:00 |
CME |
181000 |
0.013s |
|
5.20 |
1,367 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
182000 |
0.013s |
|
5.20 |
3,499 |
0.013 |
0.013 |
02/06/2025 13:14:00 |
CME |
183000 |
0.013s |
|
5.20 |
691 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
184000 |
0.013s |
|
5.20 |
4,594 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
185000 |
0.013s |
|
5.20 |
1,989 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
186000 |
0.013s |
|
5.20 |
4,012 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
187000 |
0.013s |
|
5.20 |
1,456 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
188000 |
0.013s |
|
5.20 |
7,580 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
189000 |
0.013s |
|
5.20 |
1,555 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
190000 |
0.013s |
|
5.20 |
3,723 |
|
0.013 |
02/06/2025 13:14:00 |
CME |
191000 |
0.025s |
0.012 |
10.00 |
1,612 |
0.025 |
0.013 |
02/07/2025 13:00:00 |
CME |
192000 |
0.025s |
|
10.00 |
2,510 |
|
0.025 |
02/06/2025 13:14:00 |
CME |
193000 |
0.025s |
|
10.00 |
1,444 |
0.025 |
0.025 |
02/06/2025 13:14:00 |
CME |
194000 |
0.025s |
|
10.00 |
1,425 |
0.050 |
0.025 |
02/06/2025 13:14:00 |
CME |
195000 |
0.050s |
0.025 |
20.00 |
1,513 |
0.025 |
0.025 |
02/06/2025 13:14:00 |
CME |
196000 |
0.050s |
|
20.00 |
745 |
0.050 |
0.050 |
02/07/2025 13:00:00 |
CME |
197000 |
0.075s |
0.025 |
30.00 |
1,039 |
0.175 |
0.050 |
02/06/2025 13:14:00 |
CME |
198000 |
0.025s |
-0.100 |
10.00 |
507 |
0.025 |
0.125 |
02/07/2025 13:00:00 |
CME |
199000 |
0.075s |
-0.125 |
30.00 |
932 |
0.100 |
0.200 |
02/07/2025 13:00:00 |
CME |
200000 |
0.013s |
-0.387 |
5.20 |
774 |
0.250 |
0.400 |
02/07/2025 13:00:00 |
CME |
201000 |
0.225s |
-0.625 |
90.00 |
830 |
0.650 |
0.850 |
02/07/2025 13:00:00 |
CME |
202000 |
1.225s |
-0.325 |
490.00 |
1,435 |
0.950 |
1.550 |
02/07/2025 13:00:00 |
CME |
203000 |
2.225s |
-0.225 |
890.00 |
1,243 |
2.975 |
2.450 |
02/07/2025 13:00:00 |
CME |
204000 |
3.225s |
-0.200 |
1,290.00 |
2,476 |
2.975 |
3.425 |
02/07/2025 13:00:00 |
CME |
205000 |
4.225s |
-0.175 |
1,690.00 |
796 |
5.200 |
4.400 |
02/07/2025 13:00:00 |
CME |
206000 |
5.225s |
-0.175 |
2,090.00 |
950 |
5.200 |
5.400 |
02/07/2025 13:00:00 |
CME |
207000 |
6.225s |
-0.175 |
2,490.00 |
486 |
|
6.400 |
02/07/2025 13:00:00 |
CME |
208000 |
7.225s |
-0.150 |
2,890.00 |
424 |
7.700 |
7.375 |
02/07/2025 13:00:00 |
CME |
209000 |
8.225s |
-0.150 |
3,290.00 |
294 |
|
8.375 |
02/07/2025 13:00:00 |
CME |
210000 |
9.225s |
-0.150 |
3,690.00 |
403 |
|
9.375 |
02/07/2025 13:00:00 |
CME |
211000 |
10.225s |
-0.150 |
4,090.00 |
9 |
|
10.375 |
02/07/2025 13:00:00 |
CME |
212000 |
11.225s |
-0.150 |
4,490.00 |
13 |
|
11.375 |
02/07/2025 13:00:00 |
CME |
213000 |
12.225s |
-0.150 |
4,890.00 |
18 |
|
12.375 |
02/07/2025 13:00:00 |
CME |
214000 |
13.225s |
-0.150 |
5,290.00 |
1 |
|
13.375 |
02/07/2025 13:00:00 |
CME |
215000 |
14.225s |
-0.150 |
5,690.00 |
9 |
|
14.375 |
02/07/2025 13:00:00 |
CME |
216000 |
15.225s |
-0.150 |
6,090.00 |
10 |
|
15.375 |
02/07/2025 13:00:00 |
CME |
217000 |
16.225s |
-0.150 |
6,490.00 |
10 |
|
16.375 |
02/07/2025 13:00:00 |
CME |
218000 |
17.225s |
-0.150 |
6,890.00 |
3 |
|
17.375 |
02/07/2025 13:00:00 |
CME |
219000 |
18.225s |
-0.150 |
7,290.00 |
0 |
|
18.375 |
02/07/2025 13:00:00 |
CME |
220000 |
19.225s |
-0.150 |
7,690.00 |
0 |
|
19.375 |
02/07/2025 13:00:00 |
CME |
221000 |
20.225s |
-0.150 |
8,090.00 |
0 |
|
20.375 |
02/07/2025 13:00:00 |
CME |
222000 |
21.225s |
-0.150 |
8,490.00 |
0 |
|
21.375 |
02/07/2025 13:00:00 |
CME |
223000 |
22.225s |
-0.150 |
8,890.00 |
0 |
|
22.375 |
02/07/2025 13:00:00 |
CME |
224000 |
23.225s |
-0.150 |
9,290.00 |
0 |
|
23.375 |
02/07/2025 13:00:00 |
CME |
225000 |
24.225s |
-0.150 |
9,690.00 |
0 |
|
24.375 |
02/07/2025 13:00:00 |
CME |
226000 |
25.225s |
-0.150 |
10,090.00 |
0 |
|
25.375 |
02/07/2025 13:00:00 |
CME |
230000 |
29.225s |
-0.150 |
11,690.00 |
0 |
|
29.375 |
02/07/2025 13:00:00 |
CME |
232000 |
31.225s |
-0.150 |
12,490.00 |
2 |
|
31.375 |
02/07/2025 13:00:00 |
CME |
238000 |
37.225s |
-0.150 |
14,890.00 |
0 |
|
37.375 |
02/07/2025 13:00:00 |
CME |
243000 |
42.225s |
-0.150 |
16,890.00 |
3 |
|
42.375 |
02/07/2025 13:00:00 |
CME |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|