|
|
|
|
Future: February 2023 (@LE3G) |
Futures Price:
156.850s |
|
|
Change Layout
|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
20,290.00 |
|
50.725s |
106000 |
0.013s |
|
5.20 |
20 |
0 |
18,690.00 |
|
46.725s |
110000 |
0.013s |
|
5.20 |
21 |
0 |
16,290.00 |
|
40.725s |
116000 |
0.013s |
|
5.20 |
1 |
0 |
15,490.00 |
|
38.725s |
118000 |
0.013s |
|
5.20 |
35 |
0 |
14,690.00 |
|
36.725s |
120000 |
0.013s |
|
5.20 |
34 |
0 |
13,890.00 |
|
34.725s |
122000 |
0.013s |
|
5.20 |
302 |
0 |
13,090.00 |
|
32.725s |
124000 |
0.013s |
|
5.20 |
27 |
0 |
12,290.00 |
|
30.725s |
126000 |
0.013s |
|
5.20 |
83 |
0 |
11,890.00 |
|
29.725s |
127000 |
0.013s |
|
5.20 |
3 |
20 |
11,490.00 |
|
28.725s |
128000 |
0.013s |
|
5.20 |
86 |
1 |
11,090.00 |
|
27.725s |
129000 |
0.013s |
|
5.20 |
5 |
12 |
10,690.00 |
|
26.725s |
130000 |
0.013s |
|
5.20 |
177 |
0 |
10,290.00 |
|
25.725s |
131000 |
0.013s |
|
5.20 |
12 |
15 |
9,890.00 |
|
24.725s |
132000 |
0.013s |
|
5.20 |
446 |
0 |
9,490.00 |
|
23.725s |
133000 |
0.013s |
|
5.20 |
60 |
1 |
9,090.00 |
|
22.725s |
134000 |
0.013s |
|
5.20 |
257 |
0 |
8,690.00 |
|
21.725s |
135000 |
0.013s |
|
5.20 |
13 |
0 |
8,290.00 |
|
20.725s |
136000 |
0.013s |
|
5.20 |
703 |
0 |
7,890.00 |
|
19.725s |
137000 |
0.013s |
|
5.20 |
34 |
0 |
7,490.00 |
|
18.725s |
138000 |
0.013s |
|
5.20 |
671 |
0 |
7,090.00 |
|
17.725s |
139000 |
0.013s |
|
5.20 |
41 |
30 |
6,690.00 |
|
16.725s |
140000 |
0.013s |
|
5.20 |
1,551 |
0 |
6,290.00 |
|
15.725s |
141000 |
0.013s |
|
5.20 |
1,028 |
10 |
5,890.00 |
|
14.725s |
142000 |
0.013s |
|
5.20 |
1,765 |
1 |
5,490.00 |
|
13.725s |
143000 |
0.013s |
|
5.20 |
1,180 |
13 |
5,090.00 |
|
12.725s |
144000 |
0.013s |
|
5.20 |
1,471 |
3 |
4,690.00 |
|
11.725s |
145000 |
0.013s |
|
5.20 |
1,446 |
52 |
4,290.00 |
|
10.725s |
146000 |
0.013s |
|
5.20 |
1,302 |
3 |
3,890.00 |
|
9.725s |
147000 |
0.013s |
|
5.20 |
1,402 |
341 |
3,490.00 |
|
8.725s |
148000 |
0.013s |
|
5.20 |
1,680 |
14 |
3,090.00 |
|
7.725s |
149000 |
0.013s |
|
5.20 |
889 |
1,645 |
2,690.00 |
|
6.725s |
150000 |
0.013s |
|
5.20 |
3,188 |
122 |
2,290.00 |
-0.025 |
5.725s |
151000 |
0.013s |
-0.012 |
5.20 |
622 |
1,161 |
1,890.00 |
-0.025 |
4.725s |
152000 |
0.013s |
-0.012 |
5.20 |
4,672 |
306 |
1,500.00 |
|
3.750s |
153000 |
0.025s |
-0.025 |
10.00 |
1,555 |
2,156 |
1,110.00 |
-0.025 |
2.775s |
154000 |
0.050s |
-0.025 |
20.00 |
2,761 |
1,833 |
740.00 |
-0.050 |
1.850s |
155000 |
0.125s |
-0.050 |
50.00 |
2,087 |
3,845 |
430.00 |
-0.050 |
1.075s |
156000 |
0.350s |
-0.050 |
140.00 |
3,121 |
1,268 |
210.00 |
-0.050 |
0.525s |
157000 |
0.800s |
-0.050 |
320.00 |
1,598 |
3,256 |
90.00 |
-0.025 |
0.225s |
158000 |
1.500s |
-0.025 |
600.00 |
1,953 |
1,556 |
40.00 |
|
0.100s |
159000 |
2.375s |
|
950.00 |
367 |
4,944 |
20.00 |
|
0.050s |
160000 |
3.325s |
|
1,330.00 |
127 |
1,194 |
10.00 |
|
0.025s |
161000 |
4.300s |
|
1,720.00 |
53 |
1,947 |
5.20 |
-0.012 |
0.013s |
162000 |
5.275s |
|
2,110.00 |
115 |
473 |
5.20 |
|
0.013s |
163000 |
6.275s |
|
2,510.00 |
4 |
1,285 |
5.20 |
|
0.013s |
164000 |
7.275s |
|
2,910.00 |
2 |
315 |
5.20 |
|
0.013s |
165000 |
8.275s |
|
3,310.00 |
4 |
242 |
5.20 |
|
0.013s |
166000 |
9.275s |
|
3,710.00 |
4 |
239 |
5.20 |
|
0.013s |
167000 |
10.275s |
|
4,110.00 |
0 |
136 |
5.20 |
|
0.013s |
168000 |
11.275s |
|
4,510.00 |
12 |
45 |
5.20 |
|
0.013s |
169000 |
12.275s |
|
4,910.00 |
0 |
817 |
5.20 |
|
0.013s |
170000 |
13.275s |
|
5,310.00 |
7 |
2 |
5.20 |
|
0.013s |
171000 |
14.275s |
|
5,710.00 |
0 |
31 |
5.20 |
|
0.013s |
172000 |
15.275s |
|
6,110.00 |
0 |
227 |
5.20 |
|
0.013s |
174000 |
17.275s |
|
6,910.00 |
0 |
16 |
5.20 |
|
0.013s |
175000 |
18.275s |
|
7,310.00 |
0 |
1 |
5.20 |
|
0.013s |
176000 |
19.275s |
|
7,710.00 |
0 |
0 |
5.20 |
|
0.013s |
177000 |
20.275s |
|
8,110.00 |
1 |
73 |
5.20 |
|
0.013s |
180000 |
23.275s |
|
9,310.00 |
0 |
10 |
5.20 |
|
0.013s |
184000 |
27.275s |
|
10,910.00 |
0 |
222 |
5.20 |
|
0.013s |
190000 |
33.275s |
|
13,310.00 |
0 |
70 |
5.20 |
|
0.013s |
222000 |
65.275s |
|
26,110.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
106000 |
50.725s |
|
20,290.00 |
0 |
|
50.725 |
01/27/2023 13:36:00 |
CME |
110000 |
46.725s |
|
18,690.00 |
0 |
|
46.725 |
01/27/2023 13:36:00 |
CME |
116000 |
40.725s |
|
16,290.00 |
0 |
|
40.725 |
01/27/2023 13:36:00 |
CME |
118000 |
38.725s |
|
15,490.00 |
0 |
|
38.725 |
01/27/2023 13:36:00 |
CME |
120000 |
36.725s |
|
14,690.00 |
0 |
|
36.725 |
01/27/2023 13:36:00 |
CME |
122000 |
34.725s |
|
13,890.00 |
0 |
|
34.725 |
01/27/2023 13:36:00 |
CME |
124000 |
32.725s |
|
13,090.00 |
0 |
|
32.725 |
01/27/2023 13:36:00 |
CME |
126000 |
30.725s |
|
12,290.00 |
0 |
|
30.725 |
01/27/2023 13:36:00 |
CME |
127000 |
29.725s |
|
11,890.00 |
0 |
|
29.725 |
01/27/2023 13:36:00 |
CME |
128000 |
28.725s |
|
11,490.00 |
20 |
|
28.725 |
01/27/2023 13:36:00 |
CME |
129000 |
27.725s |
|
11,090.00 |
1 |
|
27.725 |
01/27/2023 13:36:00 |
CME |
130000 |
26.725s |
|
10,690.00 |
12 |
|
26.725 |
01/27/2023 13:36:00 |
CME |
131000 |
25.725s |
|
10,290.00 |
0 |
|
25.725 |
01/27/2023 13:36:00 |
CME |
132000 |
24.725s |
|
9,890.00 |
15 |
|
24.725 |
01/27/2023 13:36:00 |
CME |
133000 |
23.725s |
|
9,490.00 |
0 |
|
23.725 |
01/27/2023 13:36:00 |
CME |
134000 |
22.725s |
|
9,090.00 |
1 |
|
22.725 |
01/27/2023 13:36:00 |
CME |
135000 |
21.725s |
|
8,690.00 |
0 |
|
21.725 |
01/27/2023 13:36:00 |
CME |
136000 |
20.725s |
|
8,290.00 |
0 |
|
20.725 |
01/27/2023 13:36:00 |
CME |
137000 |
19.725s |
|
7,890.00 |
0 |
|
19.725 |
01/27/2023 13:36:00 |
CME |
138000 |
18.725s |
|
7,490.00 |
0 |
|
18.725 |
01/27/2023 13:36:00 |
CME |
139000 |
17.725s |
|
7,090.00 |
0 |
|
17.725 |
01/27/2023 13:36:00 |
CME |
140000 |
16.725s |
|
6,690.00 |
30 |
|
16.725 |
01/27/2023 13:36:00 |
CME |
141000 |
15.725s |
|
6,290.00 |
0 |
|
15.725 |
01/27/2023 13:36:00 |
CME |
142000 |
14.725s |
|
5,890.00 |
10 |
|
14.725 |
01/27/2023 13:36:00 |
CME |
143000 |
13.725s |
|
5,490.00 |
1 |
|
13.725 |
01/27/2023 13:36:00 |
CME |
144000 |
12.725s |
|
5,090.00 |
13 |
|
12.725 |
01/27/2023 13:36:00 |
CME |
145000 |
11.725s |
|
4,690.00 |
3 |
|
11.725 |
01/27/2023 13:36:00 |
CME |
146000 |
10.725s |
|
4,290.00 |
52 |
|
10.725 |
01/27/2023 13:36:00 |
CME |
147000 |
9.725s |
|
3,890.00 |
3 |
|
9.725 |
01/27/2023 13:36:00 |
CME |
148000 |
8.725s |
|
3,490.00 |
341 |
|
8.725 |
01/27/2023 13:36:00 |
CME |
149000 |
7.725s |
|
3,090.00 |
14 |
|
7.725 |
01/27/2023 13:36:00 |
CME |
150000 |
6.725s |
|
2,690.00 |
1,645 |
6.875 |
6.725 |
01/27/2023 13:36:00 |
CME |
151000 |
5.725s |
-0.025 |
2,290.00 |
122 |
|
5.750 |
01/27/2023 13:36:00 |
CME |
152000 |
4.725s |
-0.025 |
1,890.00 |
1,161 |
|
4.750 |
01/27/2023 13:36:00 |
CME |
153000 |
3.750s |
|
1,500.00 |
306 |
|
3.750 |
01/27/2023 13:36:00 |
CME |
154000 |
2.775s |
-0.025 |
1,110.00 |
2,156 |
2.725 |
2.800 |
01/27/2023 13:36:00 |
CME |
155000 |
1.850s |
-0.050 |
740.00 |
1,833 |
1.825 |
1.900 |
01/27/2023 13:36:00 |
CME |
156000 |
1.075s |
-0.050 |
430.00 |
3,845 |
1.050 |
1.125 |
01/27/2023 13:36:00 |
CME |
157000 |
0.525s |
-0.050 |
210.00 |
1,268 |
0.475 |
0.575 |
01/27/2023 13:36:00 |
CME |
158000 |
0.225s |
-0.025 |
90.00 |
3,256 |
0.200 |
0.250 |
01/27/2023 13:36:00 |
CME |
159000 |
0.100s |
|
40.00 |
1,556 |
0.100 |
0.100 |
01/27/2023 13:36:00 |
CME |
160000 |
0.050s |
|
20.00 |
4,944 |
0.050 |
0.050 |
01/27/2023 13:36:00 |
CME |
161000 |
0.025s |
|
10.00 |
1,194 |
|
0.025 |
01/27/2023 13:36:00 |
CME |
162000 |
0.013s |
-0.012 |
5.20 |
1,947 |
0.025 |
0.025 |
01/27/2023 13:36:00 |
CME |
163000 |
0.013s |
|
5.20 |
473 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
164000 |
0.013s |
|
5.20 |
1,285 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
165000 |
0.013s |
|
5.20 |
315 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
166000 |
0.013s |
|
5.20 |
242 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
167000 |
0.013s |
|
5.20 |
239 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
168000 |
0.013s |
|
5.20 |
136 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
169000 |
0.013s |
|
5.20 |
45 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
170000 |
0.013s |
|
5.20 |
817 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
171000 |
0.013s |
|
5.20 |
2 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
172000 |
0.013s |
|
5.20 |
31 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
174000 |
0.013s |
|
5.20 |
227 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
175000 |
0.013s |
|
5.20 |
16 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
176000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
177000 |
0.013s |
|
5.20 |
0 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
180000 |
0.013s |
|
5.20 |
73 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
184000 |
0.013s |
|
5.20 |
10 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
190000 |
0.013s |
|
5.20 |
222 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
222000 |
0.013s |
|
5.20 |
70 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
106000 |
0.013s |
|
5.20 |
20 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
110000 |
0.013s |
|
5.20 |
21 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
116000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
118000 |
0.013s |
|
5.20 |
35 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
120000 |
0.013s |
|
5.20 |
34 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
122000 |
0.013s |
|
5.20 |
302 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
124000 |
0.013s |
|
5.20 |
27 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
126000 |
0.013s |
|
5.20 |
83 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
127000 |
0.013s |
|
5.20 |
3 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
128000 |
0.013s |
|
5.20 |
86 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
129000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
130000 |
0.013s |
|
5.20 |
177 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
131000 |
0.013s |
|
5.20 |
12 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
132000 |
0.013s |
|
5.20 |
446 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
133000 |
0.013s |
|
5.20 |
60 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
134000 |
0.013s |
|
5.20 |
257 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
135000 |
0.013s |
|
5.20 |
13 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
136000 |
0.013s |
|
5.20 |
703 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
137000 |
0.013s |
|
5.20 |
34 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
138000 |
0.013s |
|
5.20 |
671 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
139000 |
0.013s |
|
5.20 |
41 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
140000 |
0.013s |
|
5.20 |
1,551 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
141000 |
0.013s |
|
5.20 |
1,028 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
142000 |
0.013s |
|
5.20 |
1,765 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
143000 |
0.013s |
|
5.20 |
1,180 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
144000 |
0.013s |
|
5.20 |
1,471 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
145000 |
0.013s |
|
5.20 |
1,446 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
146000 |
0.013s |
|
5.20 |
1,302 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
147000 |
0.013s |
|
5.20 |
1,402 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
148000 |
0.013s |
|
5.20 |
1,680 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
149000 |
0.013s |
|
5.20 |
889 |
|
0.013 |
01/27/2023 13:36:00 |
CME |
150000 |
0.013s |
|
5.20 |
3,188 |
0.025 |
0.013 |
01/27/2023 13:36:00 |
CME |
151000 |
0.013s |
-0.012 |
5.20 |
622 |
|
0.025 |
01/27/2023 13:36:00 |
CME |
152000 |
0.013s |
-0.012 |
5.20 |
4,672 |
|
0.025 |
01/27/2023 13:36:00 |
CME |
153000 |
0.025s |
-0.025 |
10.00 |
1,555 |
0.025 |
0.050 |
01/27/2023 13:36:00 |
CME |
154000 |
0.050s |
-0.025 |
20.00 |
2,761 |
0.050 |
0.075 |
01/27/2023 13:36:00 |
CME |
155000 |
0.125s |
-0.050 |
50.00 |
2,087 |
0.175 |
0.175 |
01/27/2023 13:36:00 |
CME |
156000 |
0.350s |
-0.050 |
140.00 |
3,121 |
0.375 |
0.400 |
01/27/2023 13:36:00 |
CME |
157000 |
0.800s |
-0.050 |
320.00 |
1,598 |
0.750 |
0.850 |
01/27/2023 13:36:00 |
CME |
158000 |
1.500s |
-0.025 |
600.00 |
1,953 |
|
1.525 |
01/27/2023 13:36:00 |
CME |
159000 |
2.375s |
|
950.00 |
367 |
|
2.375 |
01/27/2023 13:36:00 |
CME |
160000 |
3.325s |
|
1,330.00 |
127 |
|
3.325 |
01/27/2023 13:36:00 |
CME |
161000 |
4.300s |
|
1,720.00 |
53 |
|
4.300 |
01/27/2023 13:36:00 |
CME |
162000 |
5.275s |
|
2,110.00 |
115 |
|
5.275 |
01/27/2023 13:36:00 |
CME |
163000 |
6.275s |
|
2,510.00 |
4 |
|
6.275 |
01/27/2023 13:36:00 |
CME |
164000 |
7.275s |
|
2,910.00 |
2 |
|
7.275 |
01/27/2023 13:36:00 |
CME |
165000 |
8.275s |
|
3,310.00 |
4 |
|
8.275 |
01/27/2023 13:36:00 |
CME |
166000 |
9.275s |
|
3,710.00 |
4 |
|
9.275 |
01/27/2023 13:36:00 |
CME |
167000 |
10.275s |
|
4,110.00 |
0 |
|
10.275 |
01/27/2023 13:36:00 |
CME |
168000 |
11.275s |
|
4,510.00 |
12 |
|
11.275 |
01/27/2023 13:36:00 |
CME |
169000 |
12.275s |
|
4,910.00 |
0 |
|
12.275 |
01/27/2023 13:36:00 |
CME |
170000 |
13.275s |
|
5,310.00 |
7 |
|
13.275 |
01/27/2023 13:36:00 |
CME |
171000 |
14.275s |
|
5,710.00 |
0 |
|
14.275 |
01/27/2023 13:36:00 |
CME |
172000 |
15.275s |
|
6,110.00 |
0 |
|
15.275 |
01/27/2023 13:36:00 |
CME |
174000 |
17.275s |
|
6,910.00 |
0 |
|
17.275 |
01/27/2023 13:36:00 |
CME |
175000 |
18.275s |
|
7,310.00 |
0 |
|
18.275 |
01/27/2023 13:36:00 |
CME |
176000 |
19.275s |
|
7,710.00 |
0 |
|
19.275 |
01/27/2023 13:36:00 |
CME |
177000 |
20.275s |
|
8,110.00 |
1 |
|
20.275 |
01/27/2023 13:36:00 |
CME |
180000 |
23.275s |
|
9,310.00 |
0 |
|
23.275 |
01/27/2023 13:36:00 |
CME |
184000 |
27.275s |
|
10,910.00 |
0 |
|
27.275 |
01/27/2023 13:36:00 |
CME |
190000 |
33.275s |
|
13,310.00 |
0 |
|
33.275 |
01/27/2023 13:36:00 |
CME |
222000 |
65.275s |
|
26,110.00 |
0 |
|
65.275 |
01/27/2023 13:36:00 |
CME |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|