|
|
|
|
Future: February 2023 (@LE3G) |
Futures Price:
160.475s |
|
|
Change Layout
|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
21,710.00 |
0.525 |
54.275s |
106000 |
0.013s |
|
5.20 |
20 |
0 |
20,110.00 |
0.525 |
50.275s |
110000 |
0.013s |
|
5.20 |
21 |
0 |
17,710.00 |
0.525 |
44.275s |
116000 |
0.013s |
|
5.20 |
1 |
0 |
16,910.00 |
0.525 |
42.275s |
118000 |
0.013s |
|
5.20 |
35 |
0 |
16,110.00 |
0.525 |
40.275s |
120000 |
0.013s |
|
5.20 |
34 |
0 |
15,310.00 |
0.525 |
38.275s |
122000 |
0.013s |
|
5.20 |
302 |
0 |
14,510.00 |
0.525 |
36.275s |
124000 |
0.013s |
|
5.20 |
27 |
0 |
13,710.00 |
0.525 |
34.275s |
126000 |
0.013s |
|
5.20 |
83 |
0 |
13,310.00 |
0.525 |
33.275s |
127000 |
0.013s |
|
5.20 |
3 |
20 |
12,910.00 |
0.525 |
32.275s |
128000 |
0.013s |
|
5.20 |
86 |
1 |
12,510.00 |
0.525 |
31.275s |
129000 |
0.013s |
|
5.20 |
5 |
12 |
12,110.00 |
0.525 |
30.275s |
130000 |
0.013s |
|
5.20 |
177 |
0 |
11,710.00 |
0.525 |
29.275s |
131000 |
0.013s |
|
5.20 |
12 |
15 |
11,310.00 |
0.525 |
28.275s |
132000 |
0.013s |
|
5.20 |
446 |
0 |
10,910.00 |
0.525 |
27.275s |
133000 |
0.013s |
|
5.20 |
60 |
1 |
10,510.00 |
0.525 |
26.275s |
134000 |
0.013s |
|
5.20 |
257 |
0 |
10,110.00 |
0.525 |
25.275s |
135000 |
0.013s |
|
5.20 |
13 |
0 |
9,710.00 |
0.525 |
24.275s |
136000 |
0.013s |
|
5.20 |
703 |
0 |
9,310.00 |
0.525 |
23.275s |
137000 |
0.013s |
|
5.20 |
34 |
0 |
8,910.00 |
0.525 |
22.275s |
138000 |
0.013s |
|
5.20 |
671 |
0 |
8,510.00 |
0.525 |
21.275s |
139000 |
0.013s |
|
5.20 |
41 |
30 |
8,110.00 |
0.525 |
20.275s |
140000 |
0.013s |
|
5.20 |
1,551 |
0 |
7,710.00 |
0.525 |
19.275s |
141000 |
0.013s |
|
5.20 |
1,028 |
9 |
7,310.00 |
0.525 |
18.275s |
142000 |
0.013s |
|
5.20 |
1,749 |
1 |
6,910.00 |
0.525 |
17.275s |
143000 |
0.013s |
|
5.20 |
1,180 |
13 |
6,510.00 |
0.525 |
16.275s |
144000 |
0.013s |
|
5.20 |
1,484 |
3 |
6,110.00 |
0.525 |
15.275s |
145000 |
0.013s |
|
5.20 |
1,446 |
33 |
5,710.00 |
0.525 |
14.275s |
146000 |
0.013s |
|
5.20 |
1,302 |
3 |
5,310.00 |
0.525 |
13.275s |
147000 |
0.013s |
|
5.20 |
1,402 |
305 |
4,910.00 |
0.525 |
12.275s |
148000 |
0.013s |
|
5.20 |
1,680 |
11 |
4,510.00 |
0.525 |
11.275s |
149000 |
0.013s |
|
5.20 |
887 |
1,418 |
4,110.00 |
0.525 |
10.275s |
150000 |
0.013s |
|
5.20 |
3,187 |
122 |
3,710.00 |
0.525 |
9.275s |
151000 |
0.013s |
|
5.20 |
622 |
1,155 |
3,310.00 |
0.525 |
8.275s |
152000 |
0.013s |
|
5.20 |
4,696 |
288 |
2,910.00 |
0.525 |
7.275s |
153000 |
0.013s |
|
5.20 |
1,555 |
1,846 |
2,510.00 |
0.525 |
6.275s |
154000 |
0.013s |
|
5.20 |
2,825 |
1,458 |
2,110.00 |
0.525 |
5.275s |
155000 |
0.013s |
|
5.20 |
1,844 |
3,348 |
1,710.00 |
0.525 |
4.275s |
156000 |
0.025s |
0.012 |
10.00 |
2,967 |
404 |
1,310.00 |
0.525 |
3.275s |
157000 |
0.013s |
-0.062 |
5.20 |
1,163 |
2,353 |
910.00 |
0.500 |
2.275s |
158000 |
0.013s |
-0.012 |
5.20 |
2,335 |
1,337 |
510.00 |
0.400 |
1.275s |
159000 |
0.013s |
-0.112 |
5.20 |
465 |
0 |
110.00 |
|
0.275s |
160000 |
0.050s |
-0.475 |
20.00 |
141 |
1,159 |
10.00 |
-0.050 |
0.025s |
161000 |
0.725s |
-0.600 |
290.00 |
53 |
1,839 |
10.00 |
|
0.025s |
162000 |
1.725s |
-0.550 |
690.00 |
103 |
438 |
5.20 |
|
0.013s |
163000 |
2.725s |
-0.525 |
1,090.00 |
4 |
1,196 |
5.20 |
|
0.013s |
164000 |
3.725s |
-0.525 |
1,490.00 |
2 |
401 |
5.20 |
|
0.013s |
165000 |
4.725s |
-0.525 |
1,890.00 |
4 |
242 |
5.20 |
|
0.013s |
166000 |
5.725s |
-0.525 |
2,290.00 |
4 |
239 |
5.20 |
|
0.013s |
167000 |
6.725s |
-0.525 |
2,690.00 |
0 |
136 |
5.20 |
|
0.013s |
168000 |
7.725s |
-0.525 |
3,090.00 |
12 |
45 |
5.20 |
|
0.013s |
169000 |
8.725s |
-0.525 |
3,490.00 |
0 |
817 |
5.20 |
|
0.013s |
170000 |
9.725s |
-0.525 |
3,890.00 |
7 |
2 |
5.20 |
|
0.013s |
171000 |
10.725s |
-0.525 |
4,290.00 |
0 |
31 |
5.20 |
|
0.013s |
172000 |
11.725s |
-0.525 |
4,690.00 |
0 |
227 |
5.20 |
|
0.013s |
174000 |
13.725s |
-0.525 |
5,490.00 |
0 |
16 |
5.20 |
|
0.013s |
175000 |
14.725s |
-0.525 |
5,890.00 |
0 |
1 |
5.20 |
|
0.013s |
176000 |
15.725s |
-0.525 |
6,290.00 |
0 |
0 |
5.20 |
|
0.013s |
177000 |
16.725s |
-0.525 |
6,690.00 |
1 |
73 |
5.20 |
|
0.013s |
180000 |
19.725s |
-0.525 |
7,890.00 |
0 |
10 |
5.20 |
|
0.013s |
184000 |
23.725s |
-0.525 |
9,490.00 |
0 |
222 |
5.20 |
|
0.013s |
190000 |
29.725s |
-0.525 |
11,890.00 |
0 |
70 |
5.20 |
|
0.013s |
222000 |
61.725s |
-0.525 |
24,690.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
106000 |
54.275s |
0.525 |
21,710.00 |
0 |
|
53.750 |
02/03/2023 13:00:00 |
CME |
110000 |
50.275s |
0.525 |
20,110.00 |
0 |
|
49.750 |
02/03/2023 13:00:00 |
CME |
116000 |
44.275s |
0.525 |
17,710.00 |
0 |
|
43.750 |
02/03/2023 13:00:00 |
CME |
118000 |
42.275s |
0.525 |
16,910.00 |
0 |
|
41.750 |
02/03/2023 13:00:00 |
CME |
120000 |
40.275s |
0.525 |
16,110.00 |
0 |
|
39.750 |
02/03/2023 13:00:00 |
CME |
122000 |
38.275s |
0.525 |
15,310.00 |
0 |
|
37.750 |
02/03/2023 13:00:00 |
CME |
124000 |
36.275s |
0.525 |
14,510.00 |
0 |
|
35.750 |
02/03/2023 13:00:00 |
CME |
126000 |
34.275s |
0.525 |
13,710.00 |
0 |
|
33.750 |
02/03/2023 13:00:00 |
CME |
127000 |
33.275s |
0.525 |
13,310.00 |
0 |
|
32.750 |
02/03/2023 13:00:00 |
CME |
128000 |
32.275s |
0.525 |
12,910.00 |
20 |
|
31.750 |
02/03/2023 13:00:00 |
CME |
129000 |
31.275s |
0.525 |
12,510.00 |
1 |
|
30.750 |
02/03/2023 13:00:00 |
CME |
130000 |
30.275s |
0.525 |
12,110.00 |
12 |
|
29.750 |
02/03/2023 13:00:00 |
CME |
131000 |
29.275s |
0.525 |
11,710.00 |
0 |
|
28.750 |
02/03/2023 13:00:00 |
CME |
132000 |
28.275s |
0.525 |
11,310.00 |
15 |
|
27.750 |
02/03/2023 13:00:00 |
CME |
133000 |
27.275s |
0.525 |
10,910.00 |
0 |
|
26.750 |
02/03/2023 13:00:00 |
CME |
134000 |
26.275s |
0.525 |
10,510.00 |
1 |
|
25.750 |
02/03/2023 13:00:00 |
CME |
135000 |
25.275s |
0.525 |
10,110.00 |
0 |
|
24.750 |
02/03/2023 13:00:00 |
CME |
136000 |
24.275s |
0.525 |
9,710.00 |
0 |
|
23.750 |
02/03/2023 13:00:00 |
CME |
137000 |
23.275s |
0.525 |
9,310.00 |
0 |
|
22.750 |
02/03/2023 13:00:00 |
CME |
138000 |
22.275s |
0.525 |
8,910.00 |
0 |
|
21.750 |
02/03/2023 13:00:00 |
CME |
139000 |
21.275s |
0.525 |
8,510.00 |
0 |
|
20.750 |
02/03/2023 13:00:00 |
CME |
140000 |
20.275s |
0.525 |
8,110.00 |
30 |
|
19.750 |
02/03/2023 13:00:00 |
CME |
141000 |
19.275s |
0.525 |
7,710.00 |
0 |
|
18.750 |
02/03/2023 13:00:00 |
CME |
142000 |
18.275s |
0.525 |
7,310.00 |
9 |
|
17.750 |
02/03/2023 13:00:00 |
CME |
143000 |
17.275s |
0.525 |
6,910.00 |
1 |
|
16.750 |
02/03/2023 13:00:00 |
CME |
144000 |
16.275s |
0.525 |
6,510.00 |
13 |
|
15.750 |
02/03/2023 13:00:00 |
CME |
145000 |
15.275s |
0.525 |
6,110.00 |
3 |
|
14.750 |
02/03/2023 13:00:00 |
CME |
146000 |
14.275s |
0.525 |
5,710.00 |
33 |
|
13.750 |
02/03/2023 13:00:00 |
CME |
147000 |
13.275s |
0.525 |
5,310.00 |
3 |
|
12.750 |
02/03/2023 13:00:00 |
CME |
148000 |
12.275s |
0.525 |
4,910.00 |
305 |
|
11.750 |
02/03/2023 13:00:00 |
CME |
149000 |
11.275s |
0.525 |
4,510.00 |
11 |
|
10.750 |
02/03/2023 13:00:00 |
CME |
150000 |
10.275s |
0.525 |
4,110.00 |
1,418 |
10.000 |
9.750 |
02/03/2023 13:00:00 |
CME |
151000 |
9.275s |
0.525 |
3,710.00 |
122 |
8.900 |
8.750 |
02/03/2023 13:00:00 |
CME |
152000 |
8.275s |
0.525 |
3,310.00 |
1,155 |
7.775 |
7.750 |
02/03/2023 13:00:00 |
CME |
153000 |
7.275s |
0.525 |
2,910.00 |
288 |
|
6.750 |
02/03/2023 13:00:00 |
CME |
154000 |
6.275s |
0.525 |
2,510.00 |
1,846 |
5.600 |
5.750 |
02/03/2023 13:00:00 |
CME |
155000 |
5.275s |
0.525 |
2,110.00 |
1,458 |
4.600 |
4.750 |
02/03/2023 13:00:00 |
CME |
156000 |
4.275s |
0.525 |
1,710.00 |
3,348 |
4.000 |
3.750 |
02/03/2023 13:00:00 |
CME |
157000 |
3.275s |
0.525 |
1,310.00 |
404 |
2.600 |
2.750 |
02/03/2023 13:00:00 |
CME |
158000 |
2.275s |
0.500 |
910.00 |
2,353 |
1.725 |
1.775 |
02/03/2023 13:00:00 |
CME |
159000 |
1.275s |
0.400 |
510.00 |
1,337 |
0.900 |
0.875 |
02/03/2023 13:00:00 |
CME |
160000 |
0.275s |
|
110.00 |
0 |
0.175 |
0.275 |
02/03/2023 13:00:00 |
CME |
161000 |
0.025s |
-0.050 |
10.00 |
1,159 |
0.050 |
0.075 |
02/03/2023 13:00:00 |
CME |
162000 |
0.025s |
|
10.00 |
1,839 |
0.025 |
0.025 |
02/03/2023 13:00:00 |
CME |
163000 |
0.013s |
|
5.20 |
438 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
164000 |
0.013s |
|
5.20 |
1,196 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
165000 |
0.013s |
|
5.20 |
401 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
166000 |
0.013s |
|
5.20 |
242 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
167000 |
0.013s |
|
5.20 |
239 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
168000 |
0.013s |
|
5.20 |
136 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
169000 |
0.013s |
|
5.20 |
45 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
170000 |
0.013s |
|
5.20 |
817 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
171000 |
0.013s |
|
5.20 |
2 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
172000 |
0.013s |
|
5.20 |
31 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
174000 |
0.013s |
|
5.20 |
227 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
175000 |
0.013s |
|
5.20 |
16 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
176000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
177000 |
0.013s |
|
5.20 |
0 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
180000 |
0.013s |
|
5.20 |
73 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
184000 |
0.013s |
|
5.20 |
10 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
190000 |
0.013s |
|
5.20 |
222 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
222000 |
0.013s |
|
5.20 |
70 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
106000 |
0.013s |
|
5.20 |
20 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
110000 |
0.013s |
|
5.20 |
21 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
116000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
118000 |
0.013s |
|
5.20 |
35 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
120000 |
0.013s |
|
5.20 |
34 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
122000 |
0.013s |
|
5.20 |
302 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
124000 |
0.013s |
|
5.20 |
27 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
126000 |
0.013s |
|
5.20 |
83 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
127000 |
0.013s |
|
5.20 |
3 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
128000 |
0.013s |
|
5.20 |
86 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
129000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
130000 |
0.013s |
|
5.20 |
177 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
131000 |
0.013s |
|
5.20 |
12 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
132000 |
0.013s |
|
5.20 |
446 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
133000 |
0.013s |
|
5.20 |
60 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
134000 |
0.013s |
|
5.20 |
257 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
135000 |
0.013s |
|
5.20 |
13 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
136000 |
0.013s |
|
5.20 |
703 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
137000 |
0.013s |
|
5.20 |
34 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
138000 |
0.013s |
|
5.20 |
671 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
139000 |
0.013s |
|
5.20 |
41 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
140000 |
0.013s |
|
5.20 |
1,551 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
141000 |
0.013s |
|
5.20 |
1,028 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
142000 |
0.013s |
|
5.20 |
1,749 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
143000 |
0.013s |
|
5.20 |
1,180 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
144000 |
0.013s |
|
5.20 |
1,484 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
145000 |
0.013s |
|
5.20 |
1,446 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
146000 |
0.013s |
|
5.20 |
1,302 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
147000 |
0.013s |
|
5.20 |
1,402 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
148000 |
0.013s |
|
5.20 |
1,680 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
149000 |
0.013s |
|
5.20 |
887 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
150000 |
0.013s |
|
5.20 |
3,187 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
151000 |
0.013s |
|
5.20 |
622 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
152000 |
0.013s |
|
5.20 |
4,696 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
153000 |
0.013s |
|
5.20 |
1,555 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
154000 |
0.013s |
|
5.20 |
2,825 |
|
0.013 |
02/02/2023 13:34:00 |
CME |
155000 |
0.013s |
|
5.20 |
1,844 |
0.013 |
0.013 |
02/02/2023 13:34:00 |
CME |
156000 |
0.025s |
0.012 |
10.00 |
2,967 |
0.025 |
0.013 |
02/03/2023 13:00:00 |
CME |
157000 |
0.013s |
-0.062 |
5.20 |
1,163 |
0.013 |
0.075 |
02/02/2023 13:34:00 |
CME |
158000 |
0.013s |
-0.012 |
5.20 |
2,335 |
0.013 |
0.025 |
02/03/2023 13:00:00 |
CME |
159000 |
0.013s |
-0.112 |
5.20 |
465 |
0.100 |
0.125 |
02/03/2023 13:00:00 |
CME |
160000 |
0.050s |
-0.475 |
20.00 |
141 |
0.075 |
0.525 |
02/03/2023 13:00:00 |
CME |
161000 |
0.725s |
-0.600 |
290.00 |
53 |
|
1.325 |
02/03/2023 13:00:00 |
CME |
162000 |
1.725s |
-0.550 |
690.00 |
103 |
|
2.275 |
02/03/2023 13:00:00 |
CME |
163000 |
2.725s |
-0.525 |
1,090.00 |
4 |
|
3.250 |
02/03/2023 13:00:00 |
CME |
164000 |
3.725s |
-0.525 |
1,490.00 |
2 |
|
4.250 |
02/03/2023 13:00:00 |
CME |
165000 |
4.725s |
-0.525 |
1,890.00 |
4 |
|
5.250 |
02/03/2023 13:00:00 |
CME |
166000 |
5.725s |
-0.525 |
2,290.00 |
4 |
|
6.250 |
02/03/2023 13:00:00 |
CME |
167000 |
6.725s |
-0.525 |
2,690.00 |
0 |
|
7.250 |
02/03/2023 13:00:00 |
CME |
168000 |
7.725s |
-0.525 |
3,090.00 |
12 |
|
8.250 |
02/03/2023 13:00:00 |
CME |
169000 |
8.725s |
-0.525 |
3,490.00 |
0 |
|
9.250 |
02/03/2023 13:00:00 |
CME |
170000 |
9.725s |
-0.525 |
3,890.00 |
7 |
|
10.250 |
02/03/2023 13:00:00 |
CME |
171000 |
10.725s |
-0.525 |
4,290.00 |
0 |
|
11.250 |
02/03/2023 13:00:00 |
CME |
172000 |
11.725s |
-0.525 |
4,690.00 |
0 |
|
12.250 |
02/03/2023 13:00:00 |
CME |
174000 |
13.725s |
-0.525 |
5,490.00 |
0 |
|
14.250 |
02/03/2023 13:00:00 |
CME |
175000 |
14.725s |
-0.525 |
5,890.00 |
0 |
|
15.250 |
02/03/2023 13:00:00 |
CME |
176000 |
15.725s |
-0.525 |
6,290.00 |
0 |
|
16.250 |
02/03/2023 13:00:00 |
CME |
177000 |
16.725s |
-0.525 |
6,690.00 |
1 |
|
17.250 |
02/03/2023 13:00:00 |
CME |
180000 |
19.725s |
-0.525 |
7,890.00 |
0 |
|
20.250 |
02/03/2023 13:00:00 |
CME |
184000 |
23.725s |
-0.525 |
9,490.00 |
0 |
|
24.250 |
02/03/2023 13:00:00 |
CME |
190000 |
29.725s |
-0.525 |
11,890.00 |
0 |
|
30.250 |
02/03/2023 13:00:00 |
CME |
222000 |
61.725s |
-0.525 |
24,690.00 |
0 |
|
62.250 |
02/03/2023 13:00:00 |
CME |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|