|
|
|
|
|
|
| Future: November 2018 (@RR8X) |
Futures Price:
11060s |
|
|
Change Layout
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
3,275.00 |
0.0750 |
1.6375s |
940 |
0.0025s |
|
5.00 |
5 |
| 0 |
2,875.00 |
0.0750 |
1.4375s |
960 |
0.0025s |
|
5.00 |
10 |
| 21 |
2,475.00 |
0.0750 |
1.2375s |
980 |
0.0025s |
|
5.00 |
80 |
| 0 |
2,075.00 |
0.0750 |
1.0375s |
1000 |
0.0025s |
|
5.00 |
5 |
| 1 |
1,670.00 |
0.0725 |
0.8350s |
1020 |
0.0025s |
|
5.00 |
51 |
| 1 |
1,280.00 |
0.0700 |
0.6400s |
1040 |
0.0050s |
-0.0050 |
10.00 |
80 |
| 66 |
900.00 |
0.0625 |
0.4500s |
1060 |
0.0150s |
-0.0125 |
30.00 |
267 |
| 49 |
555.00 |
0.0475 |
0.2775s |
1080 |
0.0425s |
-0.0275 |
85.00 |
59 |
| 259 |
290.00 |
0.0300 |
0.1450s |
1100 |
0.1100s |
-0.0450 |
220.00 |
1 |
| 67 |
135.00 |
0.0150 |
0.0675s |
1120 |
0.2325s |
-0.0600 |
465.00 |
16 |
| 121 |
60.00 |
0.0050 |
0.0300s |
1140 |
0.3950s |
-0.0700 |
790.00 |
0 |
| 5 |
25.00 |
|
0.0125s |
1160 |
0.5775s |
-0.0750 |
1,155.00 |
0 |
| 75 |
15.00 |
|
0.0075s |
1180 |
0.7700s |
-0.0750 |
1,540.00 |
0 |
| 159 |
5.00 |
|
0.0025s |
1200 |
0.9675s |
-0.0750 |
1,935.00 |
0 |
| 64 |
5.00 |
|
0.0025s |
1220 |
1.1675s |
-0.0750 |
2,335.00 |
0 |
| 71 |
5.00 |
|
0.0025s |
1240 |
1.3675s |
-0.0750 |
2,735.00 |
0 |
| 2 |
5.00 |
|
0.0025s |
1260 |
1.5675s |
-0.0750 |
3,135.00 |
0 |
| 10 |
5.00 |
|
0.0025s |
1300 |
1.9675s |
-0.0750 |
3,935.00 |
0 |
| 10 |
5.00 |
|
0.0025s |
1320 |
2.1675s |
-0.0750 |
4,335.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 940 |
1.6375s |
0.0750 |
3,275.00 |
0 |
|
1.5625 |
10/19/2018 13:32:00 |
CBOT |
| 960 |
1.4375s |
0.0750 |
2,875.00 |
0 |
|
1.3625 |
10/19/2018 13:32:00 |
CBOT |
| 980 |
1.2375s |
0.0750 |
2,475.00 |
21 |
|
1.1625 |
10/19/2018 13:32:00 |
CBOT |
| 1000 |
1.0375s |
0.0750 |
2,075.00 |
0 |
|
0.9625 |
10/19/2018 13:32:00 |
CBOT |
| 1020 |
0.8350s |
0.0725 |
1,670.00 |
1 |
|
0.7625 |
10/19/2018 13:32:00 |
CBOT |
| 1040 |
0.6400s |
0.0700 |
1,280.00 |
1 |
|
0.5700 |
10/19/2018 13:32:00 |
CBOT |
| 1060 |
0.4500s |
0.0625 |
900.00 |
66 |
|
0.3875 |
10/19/2018 13:32:00 |
CBOT |
| 1080 |
0.2775s |
0.0475 |
555.00 |
49 |
|
0.2300 |
10/19/2018 13:32:00 |
CBOT |
| 1100 |
0.1450s |
0.0300 |
290.00 |
259 |
|
0.1150 |
10/19/2018 13:32:00 |
CBOT |
| 1120 |
0.0675s |
0.0150 |
135.00 |
67 |
|
0.0525 |
10/19/2018 13:32:00 |
CBOT |
| 1140 |
0.0300s |
0.0050 |
60.00 |
121 |
0.0400 |
0.0250 |
10/19/2018 13:32:00 |
CBOT |
| 1160 |
0.0125s |
|
25.00 |
5 |
|
0.0125 |
10/19/2018 13:32:00 |
CBOT |
| 1180 |
0.0075s |
|
15.00 |
75 |
|
0.0075 |
10/19/2018 13:32:00 |
CBOT |
| 1200 |
0.0025s |
|
5.00 |
159 |
|
0.0025 |
10/19/2018 13:32:00 |
CBOT |
| 1220 |
0.0025s |
|
5.00 |
64 |
|
0.0025 |
10/19/2018 13:32:00 |
CBOT |
| 1240 |
0.0025s |
|
5.00 |
71 |
|
0.0025 |
10/19/2018 13:32:00 |
CBOT |
| 1260 |
0.0025s |
|
5.00 |
2 |
|
0.0025 |
10/19/2018 13:32:00 |
CBOT |
| 1300 |
0.0025s |
|
5.00 |
10 |
|
0.0025 |
10/19/2018 13:32:00 |
CBOT |
| 1320 |
0.0025s |
|
5.00 |
10 |
|
0.0025 |
10/19/2018 13:32:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 940 |
0.0025s |
|
5.00 |
5 |
|
0.0025 |
10/19/2018 13:32:00 |
CBOT |
| 960 |
0.0025s |
|
5.00 |
10 |
|
0.0025 |
10/19/2018 13:32:00 |
CBOT |
| 980 |
0.0025s |
|
5.00 |
80 |
|
0.0025 |
10/19/2018 13:32:00 |
CBOT |
| 1000 |
0.0025s |
|
5.00 |
5 |
|
0.0025 |
10/19/2018 13:32:00 |
CBOT |
| 1020 |
0.0025s |
|
5.00 |
51 |
|
0.0025 |
10/19/2018 13:32:00 |
CBOT |
| 1040 |
0.0050s |
-0.0050 |
10.00 |
80 |
|
0.0100 |
10/19/2018 13:32:00 |
CBOT |
| 1060 |
0.0150s |
-0.0125 |
30.00 |
267 |
|
0.0275 |
10/19/2018 13:32:00 |
CBOT |
| 1080 |
0.0425s |
-0.0275 |
85.00 |
59 |
0.0500 |
0.0700 |
10/19/2018 13:32:00 |
CBOT |
| 1100 |
0.1100s |
-0.0450 |
220.00 |
1 |
0.1000 |
0.1550 |
10/19/2018 13:32:00 |
CBOT |
| 1120 |
0.2325s |
-0.0600 |
465.00 |
16 |
|
0.2925 |
10/19/2018 13:32:00 |
CBOT |
| 1140 |
0.3950s |
-0.0700 |
790.00 |
0 |
|
0.4650 |
10/19/2018 13:32:00 |
CBOT |
| 1160 |
0.5775s |
-0.0750 |
1,155.00 |
0 |
|
0.6525 |
10/19/2018 13:32:00 |
CBOT |
| 1180 |
0.7700s |
-0.0750 |
1,540.00 |
0 |
|
0.8450 |
10/19/2018 13:32:00 |
CBOT |
| 1200 |
0.9675s |
-0.0750 |
1,935.00 |
0 |
|
1.0425 |
10/19/2018 13:32:00 |
CBOT |
| 1220 |
1.1675s |
-0.0750 |
2,335.00 |
0 |
|
1.2425 |
10/19/2018 13:32:00 |
CBOT |
| 1240 |
1.3675s |
-0.0750 |
2,735.00 |
0 |
|
1.4425 |
10/19/2018 13:32:00 |
CBOT |
| 1260 |
1.5675s |
-0.0750 |
3,135.00 |
0 |
|
1.6425 |
10/19/2018 13:32:00 |
CBOT |
| 1300 |
1.9675s |
-0.0750 |
3,935.00 |
0 |
|
2.0425 |
10/19/2018 13:32:00 |
CBOT |
| 1320 |
2.1675s |
-0.0750 |
4,335.00 |
0 |
|
2.2425 |
10/19/2018 13:32:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
