 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 0.00 | 50000 | 0.025s | 0.000 | 1,000.00 | 1 | |||||||||||||
| 0 | 0.00 | 52000 | 0.025s | 0.000 | 1,000.00 | 96 | |||||||||||||
| 0 | 0.00 | 54000 | 0.025s | 0.000 | 1,000.00 | 382 | |||||||||||||
| 13 | 849,000.00 | 0.775 | 21.225s | 56000 | 0.050s | 0.000 | 2,000.00 | 138 | |||||||||||
| 37 | 769,000.00 | 0.750 | 19.225s | 58000 | 0.050s | - 0.025 | 2,000.00 | 103 | |||||||||||
| 0 | 0.00 | 60000 | 0.050s | - 0.050 | 2,000.00 | 348 | |||||||||||||
| 10 | 610,000.00 | 0.725 | 15.250s | 62000 | 0.075s | - 0.050 | 3,000.00 | 408 | |||||||||||
| 0 | 0.00 | 63000 | 0.075s | - 0.075 | 3,000.00 | 10 | |||||||||||||
| 0 | 0.00 | 64000 | 0.100s | - 0.075 | 4,000.00 | 1,085 | |||||||||||||
| 0 | 0.00 | 65000 | 0.125s | - 0.075 | 5,000.00 | 896 | |||||||||||||
| 315 | 454,000.00 | 0.675 | 11.350s | 66000 | 0.150s | - 0.100 | 6,000.00 | 1,087 | |||||||||||
| 0 | 0.00 | 67000 | 0.175s | - 0.125 | 7,000.00 | 14 | |||||||||||||
| 218 | 376,000.00 | 0.625 | 9.400s | 68000 | 0.200s | - 0.150 | 8,000.00 | 694 | |||||||||||
| 14 | 338,000.00 | 0.600 | 8.450s | 69000 | 0.250s | - 0.175 | 10,000.00 | 78 | |||||||||||
| 467 | 301,000.00 | 0.600 | 7.525s | 70000 | 0.325s | - 0.175 | 13,000.00 | 3,272 | |||||||||||
| 10 | 265,000.00 | 0.575 | 6.625s | 71000 | 0.425s | - 0.200 | 17,000.00 | 1,832 | |||||||||||
| 322 | 230,000.00 | 0.575 | 5.750s | 72000 | 0.550s | - 0.200 | 22,000.00 | 655 | |||||||||||
| 38 | 198,000.00 | 0.550 | 4.950s | 73000 | 0.750s | - 0.225 | 30,000.00 | 63 | |||||||||||
| 497 | 167,000.00 | 0.500 | 4.175s | 74000 | 0.975s | - 0.275 | 39,000.00 | 2,532 | |||||||||||
| 205 | 139,000.00 | 0.475 | 3.475s | 75000 | 1.275s | - 0.300 | 51,000.00 | 3,299 | |||||||||||
| 1,091 | 114,000.00 | 0.425 | 2.850s | 76000 | 1.650s | - 0.350 | 66,000.00 | 1,248 | |||||||||||
| 1,008 | 90,000.00 | 0.350 | 2.250s | 77000 | 2.050s | - 0.425 | 82,000.00 | 771 | |||||||||||
| 1,539 | 70,000.00 | 0.275 | 1.750s | 78000 | 2.550s | - 0.500 | 102,000.00 | 1,230 | |||||||||||
| 253 | 52,000.00 | 0.175 | 1.300s | 79000 | 3.100s | - 0.600 | 124,000.00 | 12 | |||||||||||
| 3,952 | 39,000.00 | 0.175 | 0.975s | 80000 | 3.775s | - 0.600 | 151,000.00 | 46 | |||||||||||
| 203 | 28,000.00 | 0.100 | 0.700s | 81000 | 0.00 | 0 | |||||||||||||
| 1,420 | 20,000.00 | 0.075 | 0.500s | 82000 | 5.300s | - 0.700 | 212,000.00 | 29 | |||||||||||
| 208 | 15,000.00 | 0.050 | 0.375s | 83000 | 0.00 | 0 | |||||||||||||
| 1,304 | 12,000.00 | 0.050 | 0.300s | 84000 | 7.100s | - 0.725 | 284,000.00 | 4 | |||||||||||
| 3 | 9,000.00 | 0.050 | 0.225s | 85000 | 0.00 | 0 | |||||||||||||
| 413 | 7,000.00 | 0.050 | 0.175s | 86000 | 8.975s | - 0.725 | 359,000.00 | 4 | |||||||||||
| 321 | 5,000.00 | 0.025 | 0.125s | 87000 | 0.00 | 0 | |||||||||||||
| 114 | 4,000.00 | 0.025 | 0.100s | 88000 | 0.00 | 0 | |||||||||||||
| 62 | 2,000.00 | 0.000 | 0.050s | 90000 | 0.00 | 0 | |||||||||||||
| 5 | 1,000.00 | 0.000 | 0.025s | 92000 | 0.00 | 0 | |||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 50000 | 0.00 | 0 | CME | ||||||||||||||||
| 52000 | 0.00 | 0 | CME | ||||||||||||||||
| 54000 | 0.00 | 0 | CME | ||||||||||||||||
| 56000 | 21.225s | 0.775 | 849,000.00 | 13 | 20.450 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 58000 | 19.225s | 0.750 | 769,000.00 | 37 | 18.475 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 60000 | 0.00 | 0 | CME | ||||||||||||||||
| 62000 | 15.250s | 0.725 | 610,000.00 | 10 | 14.525 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 63000 | 0.00 | 0 | CME | ||||||||||||||||
| 64000 | 0.00 | 0 | CME | ||||||||||||||||
| 65000 | 0.00 | 0 | CME | ||||||||||||||||
| 66000 | 11.350s | 0.675 | 454,000.00 | 315 | 10.675 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 67000 | 0.00 | 0 | CME | ||||||||||||||||
| 68000 | 9.400s | 0.625 | 376,000.00 | 218 | 8.775 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 69000 | 8.450s | 0.600 | 338,000.00 | 14 | 7.850 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 70000 | 7.525s | 0.600 | 301,000.00 | 467 | 6.925 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 71000 | 6.625s | 0.575 | 265,000.00 | 10 | 6.050 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 72000 | 5.750s | 0.575 | 230,000.00 | 322 | 5.175 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 73000 | 4.950s | 0.550 | 198,000.00 | 38 | 4.400 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 74000 | 4.175s | 0.500 | 167,000.00 | 497 | 3.675 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 75000 | 3.475s | 0.475 | 139,000.00 | 205 | 3.000 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 76000 | 2.850s | 0.425 | 114,000.00 | 1,091 | 3.000 | 2.425 | 09/03/2010 14:09:00 | CME | |||||||||||
| 77000 | 2.250s | 0.350 | 90,000.00 | 1,008 | 1.900 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 78000 | 1.750s | 0.275 | 70,000.00 | 1,539 | 1.475 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 79000 | 1.300s | 0.175 | 52,000.00 | 253 | 1.125 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 80000 | 0.975s | 0.175 | 39,000.00 | 3,952 | 0.900 | 0.800 | 09/03/2010 14:09:00 | CME | |||||||||||
| 81000 | 0.700s | 0.100 | 28,000.00 | 203 | 0.600 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 82000 | 0.500s | 0.075 | 20,000.00 | 1,420 | 0.425 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 83000 | 0.375s | 0.050 | 15,000.00 | 208 | 0.325 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 84000 | 0.300s | 0.050 | 12,000.00 | 1,304 | 0.250 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 85000 | 0.225s | 0.050 | 9,000.00 | 3 | 0.175 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 86000 | 0.175s | 0.050 | 7,000.00 | 413 | 0.125 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 87000 | 0.125s | 0.025 | 5,000.00 | 321 | 0.100 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 88000 | 0.100s | 0.025 | 4,000.00 | 114 | 0.250 | 0.075 | 09/03/2010 14:09:00 | CME | |||||||||||
| 90000 | 0.050s | 0.000 | 2,000.00 | 62 | 0.050 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 92000 | 0.025s | 0.000 | 1,000.00 | 5 | 0.025 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 50000 | 0.025s | 0.000 | 1,000.00 | 1 | 0.025 | CME | |||||||||||||
| 52000 | 0.025s | 0.000 | 1,000.00 | 96 | 0.025 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 54000 | 0.025s | 0.000 | 1,000.00 | 382 | 0.025 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 56000 | 0.050s | 0.000 | 2,000.00 | 138 | 0.050 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 58000 | 0.050s | - 0.025 | 2,000.00 | 103 | 0.075 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 60000 | 0.050s | - 0.050 | 2,000.00 | 348 | 0.100 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 62000 | 0.075s | - 0.050 | 3,000.00 | 408 | 0.125 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 63000 | 0.075s | - 0.075 | 3,000.00 | 10 | 0.150 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 64000 | 0.100s | - 0.075 | 4,000.00 | 1,085 | 0.175 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 65000 | 0.125s | - 0.075 | 5,000.00 | 896 | 0.200 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 66000 | 0.150s | - 0.100 | 6,000.00 | 1,087 | 0.250 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 67000 | 0.175s | - 0.125 | 7,000.00 | 14 | 0.300 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 68000 | 0.200s | - 0.150 | 8,000.00 | 694 | 0.350 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 69000 | 0.250s | - 0.175 | 10,000.00 | 78 | 0.425 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 70000 | 0.325s | - 0.175 | 13,000.00 | 3,272 | 0.500 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 71000 | 0.425s | - 0.200 | 17,000.00 | 1,832 | 0.625 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 72000 | 0.550s | - 0.200 | 22,000.00 | 655 | 0.750 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 73000 | 0.750s | - 0.225 | 30,000.00 | 63 | 0.975 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 74000 | 0.975s | - 0.275 | 39,000.00 | 2,532 | 1.200 | 1.250 | 09/03/2010 14:09:00 | CME | |||||||||||
| 75000 | 1.275s | - 0.300 | 51,000.00 | 3,299 | 1.575 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 76000 | 1.650s | - 0.350 | 66,000.00 | 1,248 | 1.750 | 2.000 | 09/03/2010 14:09:00 | CME | |||||||||||
| 77000 | 2.050s | - 0.425 | 82,000.00 | 771 | 2.475 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 78000 | 2.550s | - 0.500 | 102,000.00 | 1,230 | 3.050 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 79000 | 3.100s | - 0.600 | 124,000.00 | 12 | 3.700 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 80000 | 3.775s | - 0.600 | 151,000.00 | 46 | 4.375 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 81000 | 0.00 | 0 | CME | ||||||||||||||||
| 82000 | 5.300s | - 0.700 | 212,000.00 | 29 | 6.000 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 83000 | 0.00 | 0 | CME | ||||||||||||||||
| 84000 | 7.100s | - 0.725 | 284,000.00 | 4 | 7.825 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 85000 | 0.00 | 0 | CME | ||||||||||||||||
| 86000 | 8.975s | - 0.725 | 359,000.00 | 4 | 9.700 | 09/03/2010 14:09:00 | CME | ||||||||||||
| 87000 | 0.00 | 0 | CME | ||||||||||||||||
| 88000 | 0.00 | 0 | CME | ||||||||||||||||
| 90000 | 0.00 | 0 | CME | ||||||||||||||||
| 92000 | 0.00 | 0 | CME | ||||||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
