|
|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
1,905.00 |
-0.0950 |
0.9525s |
960 |
0.0025s |
|
5.00 |
60 |
| 0 |
1,505.00 |
-0.0975 |
0.7525s |
980 |
0.0025s |
-0.0025 |
5.00 |
20 |
| 62 |
1,105.00 |
-0.1025 |
0.5525s |
1000 |
0.0025s |
-0.0075 |
5.00 |
16 |
| 0 |
735.00 |
-0.0925 |
0.3675s |
1020 |
0.0175s |
0.0025 |
35.00 |
146 |
| 14 |
420.00 |
-0.0750 |
0.2100s |
1040 |
0.0600s |
0.0200 |
120.00 |
0 |
| 11 |
200.00 |
-0.0550 |
0.1000s |
1060 |
0.1500s |
0.0400 |
300.00 |
32 |
| 93 |
90.00 |
-0.0275 |
0.0450s |
1080 |
0.2950s |
0.0675 |
590.00 |
77 |
| 50 |
40.00 |
-0.0125 |
0.0200s |
1100 |
0.4700s |
0.0825 |
940.00 |
0 |
| 40 |
20.00 |
-0.0050 |
0.0100s |
1120 |
0.6600s |
0.0900 |
1,320.00 |
20 |
| 61 |
10.00 |
-0.0025 |
0.0050s |
1140 |
0.8550s |
0.0925 |
1,710.00 |
0 |
| 54 |
5.00 |
-0.0025 |
0.0025s |
1160 |
1.0525s |
0.0925 |
2,105.00 |
0 |
| 9 |
5.00 |
|
0.0025s |
1180 |
1.2525s |
0.0950 |
2,505.00 |
0 |
| 121 |
5.00 |
|
0.0025s |
1200 |
1.4525s |
0.0950 |
2,905.00 |
55 |
| 3 |
5.00 |
|
0.0025s |
1220 |
1.6525s |
0.0950 |
3,305.00 |
0 |
| 3 |
5.00 |
|
0.0025s |
1240 |
1.8525s |
0.0950 |
3,705.00 |
0 |
| 2 |
5.00 |
|
0.0025s |
1260 |
2.0525s |
0.0950 |
4,105.00 |
0 |
| 25 |
5.00 |
|
0.0025s |
1280 |
2.2525s |
0.0950 |
4,505.00 |
0 |
| 161 |
5.00 |
|
0.0025s |
1300 |
2.4525s |
0.0950 |
4,905.00 |
0 |
| 52 |
5.00 |
|
0.0025s |
1320 |
2.6525s |
0.0950 |
5,305.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 960 |
0.9525s |
-0.0950 |
1,905.00 |
0 |
|
1.0475 |
12/12/2018 13:24:00 |
CBOT |
| 980 |
0.7525s |
-0.0975 |
1,505.00 |
0 |
|
0.8500 |
12/12/2018 13:24:00 |
CBOT |
| 1000 |
0.5525s |
-0.1025 |
1,105.00 |
62 |
|
0.6550 |
12/12/2018 13:24:00 |
CBOT |
| 1020 |
0.3675s |
-0.0925 |
735.00 |
0 |
|
0.4600 |
12/12/2018 13:24:00 |
CBOT |
| 1040 |
0.2100s |
-0.0750 |
420.00 |
14 |
|
0.2850 |
12/12/2018 13:24:00 |
CBOT |
| 1060 |
0.1000s |
-0.0550 |
200.00 |
11 |
|
0.1550 |
12/12/2018 13:24:00 |
CBOT |
| 1080 |
0.0450s |
-0.0275 |
90.00 |
93 |
|
0.0725 |
12/12/2018 13:24:00 |
CBOT |
| 1100 |
0.0200s |
-0.0125 |
40.00 |
50 |
|
0.0325 |
12/12/2018 13:24:00 |
CBOT |
| 1120 |
0.0100s |
-0.0050 |
20.00 |
40 |
|
0.0150 |
12/12/2018 13:24:00 |
CBOT |
| 1140 |
0.0050s |
-0.0025 |
10.00 |
61 |
|
0.0075 |
12/12/2018 13:24:00 |
CBOT |
| 1160 |
0.0025s |
-0.0025 |
5.00 |
54 |
|
0.0050 |
12/12/2018 13:24:00 |
CBOT |
| 1180 |
0.0025s |
|
5.00 |
9 |
|
0.0025 |
12/12/2018 13:24:00 |
CBOT |
| 1200 |
0.0025s |
|
5.00 |
121 |
|
0.0025 |
12/12/2018 13:24:00 |
CBOT |
| 1220 |
0.0025s |
|
5.00 |
3 |
|
0.0025 |
12/12/2018 13:24:00 |
CBOT |
| 1240 |
0.0025s |
|
5.00 |
3 |
|
0.0025 |
12/12/2018 13:24:00 |
CBOT |
| 1260 |
0.0025s |
|
5.00 |
2 |
|
0.0025 |
12/12/2018 13:24:00 |
CBOT |
| 1280 |
0.0025s |
|
5.00 |
25 |
|
0.0025 |
12/12/2018 13:24:00 |
CBOT |
| 1300 |
0.0025s |
|
5.00 |
161 |
|
0.0025 |
12/12/2018 13:24:00 |
CBOT |
| 1320 |
0.0025s |
|
5.00 |
52 |
|
0.0025 |
12/12/2018 13:24:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 960 |
0.0025s |
|
5.00 |
60 |
|
0.0025 |
12/12/2018 13:24:00 |
CBOT |
| 980 |
0.0025s |
-0.0025 |
5.00 |
20 |
|
0.0050 |
12/12/2018 13:24:00 |
CBOT |
| 1000 |
0.0025s |
-0.0075 |
5.00 |
16 |
|
0.0100 |
12/12/2018 13:24:00 |
CBOT |
| 1020 |
0.0175s |
0.0025 |
35.00 |
146 |
|
0.0150 |
12/12/2018 13:24:00 |
CBOT |
| 1040 |
0.0600s |
0.0200 |
120.00 |
0 |
|
0.0400 |
12/12/2018 13:24:00 |
CBOT |
| 1060 |
0.1500s |
0.0400 |
300.00 |
32 |
|
0.1100 |
12/12/2018 13:24:00 |
CBOT |
| 1080 |
0.2950s |
0.0675 |
590.00 |
77 |
|
0.2275 |
12/12/2018 13:24:00 |
CBOT |
| 1100 |
0.4700s |
0.0825 |
940.00 |
0 |
|
0.3875 |
12/12/2018 13:24:00 |
CBOT |
| 1120 |
0.6600s |
0.0900 |
1,320.00 |
20 |
|
0.5700 |
12/12/2018 13:24:00 |
CBOT |
| 1140 |
0.8550s |
0.0925 |
1,710.00 |
0 |
|
0.7625 |
12/12/2018 13:24:00 |
CBOT |
| 1160 |
1.0525s |
0.0925 |
2,105.00 |
0 |
|
0.9600 |
12/12/2018 13:24:00 |
CBOT |
| 1180 |
1.2525s |
0.0950 |
2,505.00 |
0 |
|
1.1575 |
12/12/2018 13:24:00 |
CBOT |
| 1200 |
1.4525s |
0.0950 |
2,905.00 |
55 |
|
1.3575 |
12/12/2018 13:24:00 |
CBOT |
| 1220 |
1.6525s |
0.0950 |
3,305.00 |
0 |
|
1.5575 |
12/12/2018 13:24:00 |
CBOT |
| 1240 |
1.8525s |
0.0950 |
3,705.00 |
0 |
|
1.7575 |
12/12/2018 13:24:00 |
CBOT |
| 1260 |
2.0525s |
0.0950 |
4,105.00 |
0 |
|
1.9575 |
12/12/2018 13:24:00 |
CBOT |
| 1280 |
2.2525s |
0.0950 |
4,505.00 |
0 |
|
2.1575 |
12/12/2018 13:24:00 |
CBOT |
| 1300 |
2.4525s |
0.0950 |
4,905.00 |
0 |
|
2.3575 |
12/12/2018 13:24:00 |
CBOT |
| 1320 |
2.6525s |
0.0950 |
5,305.00 |
0 |
|
2.5575 |
12/12/2018 13:24:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
