| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 698,000.00 | 0.675 | 17.450s | 81000 | 0.00 | 30 | |||||||||||||
| 0 | 0.00 | 82000 | 0.025s | 0.000 | 1,000.00 | 314 | |||||||||||||
| 0 | 0.00 | 83000 | 0.025s | 0.000 | 1,000.00 | 1,093 | |||||||||||||
| 0 | 580,000.00 | 0.700 | 14.500s | 84000 | 0.050s | 0.000 | 2,000.00 | 2,686 | |||||||||||
| 0 | 0.00 | 85000 | 0.075s | 0.000 | 3,000.00 | 83 | |||||||||||||
| 64 | 502,000.00 | 0.700 | 12.550s | 86000 | 0.100s | 0.000 | 4,000.00 | 3,741 | |||||||||||
| 25 | 463,000.00 | 0.700 | 11.575s | 87000 | 0.125s | 0.000 | 5,000.00 | 1,875 | |||||||||||
| 132 | 424,000.00 | 0.700 | 10.600s | 88000 | 0.150s | 0.000 | 6,000.00 | 2,349 | |||||||||||
| 26 | 385,000.00 | 0.700 | 9.625s | 89000 | 0.175s | 0.000 | 7,000.00 | 264 | |||||||||||
| 4,859 | 347,000.00 | 0.700 | 8.675s | 90000 | 0.225s | 0.000 | 9,000.00 | 11,143 | |||||||||||
| 209 | 309,000.00 | 0.675 | 7.725s | 91000 | 0.275s | - 0.025 | 11,000.00 | 2,799 | |||||||||||
| 3,836 | 271,000.00 | 0.625 | 6.775s | 92000 | 0.325s | - 0.075 | 13,000.00 | 6,979 | |||||||||||
| 141 | 235,000.00 | 0.625 | 5.875s | 93000 | 0.425s | - 0.075 | 17,000.00 | 4,642 | |||||||||||
| 5,380 | 202,000.00 | 0.650 | 5.050s | 94000 | 0.600s | - 0.050 | 24,000.00 | 4,983 | |||||||||||
| 1,672 | 170,000.00 | 0.650 | 4.250s | 95000 | 0.800s | - 0.050 | 32,000.00 | 2,899 | |||||||||||
| 4,708 | 138,000.00 | 0.575 | 3.450s | 96000 | 1.000s | - 0.125 | 40,000.00 | 1,849 | |||||||||||
| 1,931 | 111,000.00 | 0.500 | 2.775s | 97000 | 1.325s | - 0.200 | 53,000.00 | 1,209 | |||||||||||
| 5,006 | 87,000.00 | 0.425 | 2.175s | 98000 | 1.725s | - 0.275 | 69,000.00 | 2,397 | |||||||||||
| 1,142 | 71,000.00 | 0.450 | 1.775s | 99000 | 2.325s | - 0.250 | 93,000.00 | 1,039 | |||||||||||
| 8,030 | 57,000.00 | 0.425 | 1.425s | 100000 | 2.975s | - 0.275 | 119,000.00 | 1,042 | |||||||||||
| 1,829 | 42,000.00 | 0.325 | 1.050s | 101000 | 0.00 | 0 | |||||||||||||
| 4,179 | 30,000.00 | 0.250 | 0.750s | 102000 | 4.300s | - 0.450 | 172,000.00 | 1 | |||||||||||
| 2,034 | 22,000.00 | 0.225 | 0.550s | 103000 | 0.00 | 0 | |||||||||||||
| 2,767 | 16,000.00 | 0.200 | 0.400s | 104000 | 0.00 | 0 | |||||||||||||
| 1,067 | 11,000.00 | 0.125 | 0.275s | 105000 | 0.00 | 0 | |||||||||||||
| 284 | 8,000.00 | 0.100 | 0.200s | 106000 | 0.00 | 0 | |||||||||||||
| 126 | 4,000.00 | 0.050 | 0.100s | 108000 | 9.650s | - 0.650 | 386,000.00 | 10 | |||||||||||
| 50 | 3,000.00 | 0.050 | 0.075s | 109000 | 0.00 | 0 | |||||||||||||
| 9 | 2,000.00 | 0.025 | 0.050s | 110000 | 11.600s | - 0.675 | 464,000.00 | 10 | |||||||||||
| 1 | 1,000.00 | 0.000 | 0.025s | 111000 | 0.00 | 0 | |||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 81000 | 17.450s | 0.675 | 698,000.00 | 0 | 16.775 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 82000 | 0.00 | 0 | CME | ||||||||||||||||
| 83000 | 0.00 | 0 | CME | ||||||||||||||||
| 84000 | 14.500s | 0.700 | 580,000.00 | 0 | 13.800 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 85000 | 0.00 | 0 | CME | ||||||||||||||||
| 86000 | 12.550s | 0.700 | 502,000.00 | 64 | 11.850 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 87000 | 11.575s | 0.700 | 463,000.00 | 25 | 10.875 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 88000 | 10.600s | 0.700 | 424,000.00 | 132 | 9.900 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 89000 | 9.625s | 0.700 | 385,000.00 | 26 | 8.925 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 90000 | 8.675s | 0.700 | 347,000.00 | 4,859 | 7.975 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 91000 | 7.725s | 0.675 | 309,000.00 | 209 | 7.050 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 92000 | 6.775s | 0.625 | 271,000.00 | 3,836 | 6.900 | 6.150 | 09/02/2010 13:27:00 | CME | |||||||||||
| 93000 | 5.875s | 0.625 | 235,000.00 | 141 | 5.250 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 94000 | 5.050s | 0.650 | 202,000.00 | 5,380 | 5.400 | 4.400 | 09/02/2010 13:27:00 | CME | |||||||||||
| 95000 | 4.250s | 0.650 | 170,000.00 | 1,672 | 3.600 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 96000 | 3.450s | 0.575 | 138,000.00 | 4,708 | 3.700 | 2.875 | 09/02/2010 13:27:00 | CME | |||||||||||
| 97000 | 2.775s | 0.500 | 111,000.00 | 1,931 | 2.275 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 98000 | 2.175s | 0.425 | 87,000.00 | 5,006 | 1.750 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 99000 | 1.775s | 0.450 | 71,000.00 | 1,142 | 1.500 | 1.325 | 09/02/2010 13:27:00 | CME | |||||||||||
| 100000 | 1.425s | 0.425 | 57,000.00 | 8,030 | 1.350 | 1.000 | 09/02/2010 13:27:00 | CME | |||||||||||
| 101000 | 1.050s | 0.325 | 42,000.00 | 1,829 | 0.725 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 102000 | 0.750s | 0.250 | 30,000.00 | 4,179 | 0.750 | 0.500 | 09/02/2010 13:27:00 | CME | |||||||||||
| 103000 | 0.550s | 0.225 | 22,000.00 | 2,034 | 0.325 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 104000 | 0.400s | 0.200 | 16,000.00 | 2,767 | 0.500 | 0.200 | 09/02/2010 13:27:00 | CME | |||||||||||
| 105000 | 0.275s | 0.125 | 11,000.00 | 1,067 | 0.150 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 106000 | 0.200s | 0.100 | 8,000.00 | 284 | 0.100 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 108000 | 0.100s | 0.050 | 4,000.00 | 126 | 0.050 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 109000 | 0.075s | 0.050 | 3,000.00 | 50 | 0.025 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 110000 | 0.050s | 0.025 | 2,000.00 | 9 | 0.025 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 111000 | 0.025s | 0.000 | 1,000.00 | 1 | 0.025 | 09/02/2010 13:27:00 | CME | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 81000 | 0.00 | 30 | 0.025 | CME | |||||||||||||||
| 82000 | 0.025s | 0.000 | 1,000.00 | 314 | 0.025 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 83000 | 0.025s | 0.000 | 1,000.00 | 1,093 | 0.025 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 84000 | 0.050s | 0.000 | 2,000.00 | 2,686 | 0.050 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 85000 | 0.075s | 0.000 | 3,000.00 | 83 | 0.075 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 86000 | 0.100s | 0.000 | 4,000.00 | 3,741 | 0.050 | 0.100 | 09/02/2010 13:27:00 | CME | |||||||||||
| 87000 | 0.125s | 0.000 | 5,000.00 | 1,875 | 0.125 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 88000 | 0.150s | 0.000 | 6,000.00 | 2,349 | 0.100 | 0.150 | 09/02/2010 13:27:00 | CME | |||||||||||
| 89000 | 0.175s | 0.000 | 7,000.00 | 264 | 0.175 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 90000 | 0.225s | 0.000 | 9,000.00 | 11,143 | 0.225 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 91000 | 0.275s | - 0.025 | 11,000.00 | 2,799 | 0.300 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 92000 | 0.325s | - 0.075 | 13,000.00 | 6,979 | 0.350 | 0.400 | 09/02/2010 13:27:00 | CME | |||||||||||
| 93000 | 0.425s | - 0.075 | 17,000.00 | 4,642 | 0.500 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 94000 | 0.600s | - 0.050 | 24,000.00 | 4,983 | 0.550 | 0.650 | 09/02/2010 13:27:00 | CME | |||||||||||
| 95000 | 0.800s | - 0.050 | 32,000.00 | 2,899 | 0.750 | 0.850 | 09/02/2010 13:27:00 | CME | |||||||||||
| 96000 | 1.000s | - 0.125 | 40,000.00 | 1,849 | 1.050 | 1.125 | 09/02/2010 13:27:00 | CME | |||||||||||
| 97000 | 1.325s | - 0.200 | 53,000.00 | 1,209 | 1.250 | 1.525 | 09/02/2010 13:27:00 | CME | |||||||||||
| 98000 | 1.725s | - 0.275 | 69,000.00 | 2,397 | 1.700 | 2.000 | 09/02/2010 13:27:00 | CME | |||||||||||
| 99000 | 2.325s | - 0.250 | 93,000.00 | 1,039 | 2.575 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 100000 | 2.975s | - 0.275 | 119,000.00 | 1,042 | 3.250 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 101000 | 0.00 | 0 | CME | ||||||||||||||||
| 102000 | 4.300s | - 0.450 | 172,000.00 | 1 | 4.750 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 103000 | 0.00 | 0 | CME | ||||||||||||||||
| 104000 | 0.00 | 0 | CME | ||||||||||||||||
| 105000 | 0.00 | 0 | CME | ||||||||||||||||
| 106000 | 0.00 | 0 | CME | ||||||||||||||||
| 108000 | 9.650s | - 0.650 | 386,000.00 | 10 | 10.300 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 109000 | 0.00 | 0 | CME | ||||||||||||||||
| 110000 | 11.600s | - 0.675 | 464,000.00 | 10 | 12.275 | 09/02/2010 13:27:00 | CME | ||||||||||||
| 111000 | 0.00 | 0 | CME | ||||||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
