|
|
|
| Future: September 2019 (@RR9U) |
Futures Price:
10905 |
|
|
Change Layout
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
1,825.00 |
-0.0700 |
0.9125s |
1000 |
0.0025s |
|
5.00 |
35 |
| 0 |
1,425.00 |
-0.0700 |
0.7125s |
1020 |
0.0025s |
|
5.00 |
125 |
| 0 |
1,025.00 |
-0.0700 |
0.5125s |
1040 |
0.0025s |
|
5.00 |
10 |
| 0 |
625.00 |
-0.0700 |
0.3125s |
1060 |
0.0025s |
|
5.00 |
1 |
| 0 |
255.00 |
-0.0650 |
0.1275s |
1080 |
0.0175s |
0.0050 |
35.00 |
24 |
| 0 |
45.00 |
-0.0375 |
0.0225s |
1100 |
0.1125s |
0.0325 |
225.00 |
148 |
| 10 |
10.00 |
-0.0025 |
0.0050s |
1120 |
0.2950s |
0.0675 |
590.00 |
90 |
| 14 |
5.00 |
|
0.0025s |
1140 |
0.4925s |
0.0700 |
985.00 |
325 |
| 345 |
5.00 |
|
0.0025s |
1160 |
0.6925s |
0.0700 |
1,385.00 |
65 |
| 44 |
5.00 |
|
0.0025s |
1180 |
0.8925s |
0.0700 |
1,785.00 |
25 |
| 449 |
5.00 |
|
0.0025s |
1200 |
1.0925s |
0.0700 |
2,185.00 |
25 |
| 100 |
5.00 |
|
0.0025s |
1220 |
1.2925s |
0.0700 |
2,585.00 |
0 |
| 336 |
5.00 |
|
0.0025s |
1240 |
1.4925s |
0.0700 |
2,985.00 |
0 |
| 35 |
5.00 |
|
0.0025s |
1280 |
1.8925s |
0.0700 |
3,785.00 |
0 |
| 20 |
5.00 |
|
0.0025s |
1300 |
2.0925s |
0.0700 |
4,185.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 1000 |
0.9125s |
-0.0700 |
1,825.00 |
0 |
|
0.9825 |
08/21/2019 13:25:00 |
CBOT |
| 1020 |
0.7125s |
-0.0700 |
1,425.00 |
0 |
|
0.7825 |
08/21/2019 13:25:00 |
CBOT |
| 1040 |
0.5125s |
-0.0700 |
1,025.00 |
0 |
|
0.5825 |
08/21/2019 13:25:00 |
CBOT |
| 1060 |
0.3125s |
-0.0700 |
625.00 |
0 |
|
0.3825 |
08/21/2019 13:25:00 |
CBOT |
| 1080 |
0.1275s |
-0.0650 |
255.00 |
0 |
|
0.1925 |
08/21/2019 13:25:00 |
CBOT |
| 1100 |
0.0225s |
-0.0375 |
45.00 |
0 |
|
0.0600 |
08/21/2019 13:25:00 |
CBOT |
| 1120 |
0.0050s |
-0.0025 |
10.00 |
10 |
|
0.0075 |
08/21/2019 13:25:00 |
CBOT |
| 1140 |
0.0025s |
|
5.00 |
14 |
|
0.0025 |
08/21/2019 13:25:00 |
CBOT |
| 1160 |
0.0025s |
|
5.00 |
345 |
|
0.0025 |
08/21/2019 13:25:00 |
CBOT |
| 1180 |
0.0025s |
|
5.00 |
44 |
|
0.0025 |
08/21/2019 13:25:00 |
CBOT |
| 1200 |
0.0025s |
|
5.00 |
449 |
|
0.0025 |
08/21/2019 13:25:00 |
CBOT |
| 1220 |
0.0025s |
|
5.00 |
100 |
|
0.0025 |
08/21/2019 13:25:00 |
CBOT |
| 1240 |
0.0025s |
|
5.00 |
336 |
|
0.0025 |
08/21/2019 13:25:00 |
CBOT |
| 1280 |
0.0025s |
|
5.00 |
35 |
|
0.0025 |
08/21/2019 13:25:00 |
CBOT |
| 1300 |
0.0025s |
|
5.00 |
20 |
|
0.0025 |
08/21/2019 13:25:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 1000 |
0.0025s |
|
5.00 |
35 |
|
0.0025 |
08/21/2019 13:25:00 |
CBOT |
| 1020 |
0.0025s |
|
5.00 |
125 |
|
0.0025 |
08/21/2019 13:25:00 |
CBOT |
| 1040 |
0.0025s |
|
5.00 |
10 |
|
0.0025 |
08/21/2019 13:25:00 |
CBOT |
| 1060 |
0.0025s |
|
5.00 |
1 |
|
0.0025 |
08/21/2019 13:25:00 |
CBOT |
| 1080 |
0.0175s |
0.0050 |
35.00 |
24 |
|
0.0125 |
08/21/2019 13:25:00 |
CBOT |
| 1100 |
0.1125s |
0.0325 |
225.00 |
148 |
0.0800 |
0.0800 |
08/21/2019 13:25:00 |
CBOT |
| 1120 |
0.2950s |
0.0675 |
590.00 |
90 |
|
0.2275 |
08/21/2019 13:25:00 |
CBOT |
| 1140 |
0.4925s |
0.0700 |
985.00 |
325 |
|
0.4225 |
08/21/2019 13:25:00 |
CBOT |
| 1160 |
0.6925s |
0.0700 |
1,385.00 |
65 |
|
0.6225 |
08/21/2019 13:25:00 |
CBOT |
| 1180 |
0.8925s |
0.0700 |
1,785.00 |
25 |
|
0.8225 |
08/21/2019 13:25:00 |
CBOT |
| 1200 |
1.0925s |
0.0700 |
2,185.00 |
25 |
|
1.0225 |
08/21/2019 13:25:00 |
CBOT |
| 1220 |
1.2925s |
0.0700 |
2,585.00 |
0 |
|
1.2225 |
08/21/2019 13:25:00 |
CBOT |
| 1240 |
1.4925s |
0.0700 |
2,985.00 |
0 |
|
1.4225 |
08/21/2019 13:25:00 |
CBOT |
| 1280 |
1.8925s |
0.0700 |
3,785.00 |
0 |
|
1.8225 |
08/21/2019 13:25:00 |
CBOT |
| 1300 |
2.0925s |
0.0700 |
4,185.00 |
0 |
|
2.0225 |
08/21/2019 13:25:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
