| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 0.00 | 72000 | 0.025s | 0.000 | 1,000.00 | 51 | |||||||||||||
| 0 | 0.00 | 74000 | 0.025s | - 0.025 | 1,000.00 | 95 | |||||||||||||
| 0 | 0.00 | 76000 | 0.050s | 0.000 | 2,000.00 | 60 | |||||||||||||
| 0 | 0.00 | 78000 | 0.025s | 0.000 | 1,000.00 | 861 | |||||||||||||
| 0 | 0.00 | 79000 | 0.050s | 0.000 | 2,000.00 | 1,134 | |||||||||||||
| 0 | 0.00 | 80000 | 0.075s | - 0.025 | 3,000.00 | 3,008 | |||||||||||||
| 0 | 0.00 | 81000 | 0.100s | - 0.050 | 4,000.00 | 1,390 | |||||||||||||
| 162 | 86,000.00 | 0.225 | 2.150s | 82000 | 0.200s | - 0.050 | 8,000.00 | 4,470 | |||||||||||
| 207 | 51,000.00 | 0.175 | 1.275s | 83000 | 0.325s | - 0.100 | 13,000.00 | 2,473 | |||||||||||
| 3,843 | 27,000.00 | 0.100 | 0.675s | 84000 | 0.725s | - 0.175 | 29,000.00 | 2,199 | |||||||||||
| 1,007 | 15,000.00 | 0.025 | 0.375s | 85000 | 1.425s | - 0.250 | 57,000.00 | 1,387 | |||||||||||
| 3,091 | 9,000.00 | 0.000 | 0.225s | 86000 | 2.275s | - 0.275 | 91,000.00 | 2,897 | |||||||||||
| 2,775 | 5,000.00 | - 0.025 | 0.125s | 87000 | 3.175s | - 0.300 | 127,000.00 | 433 | |||||||||||
| 8,388 | 3,000.00 | 0.000 | 0.075s | 88000 | 4.125s | - 0.275 | 165,000.00 | 4,118 | |||||||||||
| 2,641 | 2,000.00 | 0.000 | 0.050s | 89000 | 0.00 | 0 | |||||||||||||
| 8,356 | 1,000.00 | 0.000 | 0.025s | 90000 | 6.075s | - 0.275 | 243,000.00 | 1,406 | |||||||||||
| 851 | 1,000.00 | 0.000 | 0.025s | 91000 | 0.00 | 0 | |||||||||||||
| 3,793 | 1,000.00 | - 0.025 | 0.025s | 92000 | 8.050s | - 0.275 | 322,000.00 | 954 | |||||||||||
| 3,874 | 1,000.00 | 0.000 | 0.025s | 93000 | 0.00 | 0 | |||||||||||||
| 4,848 | 1,000.00 | 0.000 | 0.025s | 94000 | 10.050s | - 0.275 | 402,000.00 | 0 | |||||||||||
| 6 | 1,000.00 | 0.000 | 0.025s | 95000 | 0.00 | 0 | |||||||||||||
| 3,547 | 1,000.00 | 0.000 | 0.025s | 96000 | 0.00 | 0 | |||||||||||||
| 405 | 1,000.00 | 0.000 | 0.025s | 97000 | 0.00 | 0 | |||||||||||||
| 1,127 | 1,000.00 | 0.000 | 0.025s | 98000 | 0.00 | 0 | |||||||||||||
| 1,360 | 1,000.00 | 0.000 | 0.025s | 100000 | 0.00 | 0 | |||||||||||||
| 118 | 1,000.00 | 0.000 | 0.025s | 102000 | 0.00 | 0 | |||||||||||||
| 9 | 1,000.00 | 0.000 | 0.025s | 104000 | 0.00 | 0 | |||||||||||||
| 25 | 1,000.00 | 0.000 | 0.025s | 106000 | 0.00 | 0 | |||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 72000 | 0.00 | 0 | CME | ||||||||||||||||
| 74000 | 0.00 | 0 | CME | ||||||||||||||||
| 76000 | 0.00 | 0 | CME | ||||||||||||||||
| 78000 | 0.00 | 0 | CME | ||||||||||||||||
| 79000 | 0.00 | 0 | CME | ||||||||||||||||
| 80000 | 0.00 | 0 | CME | ||||||||||||||||
| 81000 | 0.00 | 0 | CME | ||||||||||||||||
| 82000 | 2.150s | 0.225 | 86,000.00 | 162 | 1.925 | 11/20/2009 13:42:00 | CME | ||||||||||||
| 83000 | 1.275s | 0.175 | 51,000.00 | 207 | 1.100 | 11/20/2009 13:42:00 | CME | ||||||||||||
| 84000 | 0.675s | 0.100 | 27,000.00 | 3,843 | 0.575 | 11/20/2009 13:42:00 | CME | ||||||||||||
| 85000 | 0.375s | 0.025 | 15,000.00 | 1,007 | 0.350 | 11/20/2009 13:42:00 | CME | ||||||||||||
| 86000 | 0.225s | 0.000 | 9,000.00 | 3,091 | 0.175 | 0.225 | 11/20/2009 13:42:00 | CME | |||||||||||
| 87000 | 0.125s | - 0.025 | 5,000.00 | 2,775 | 0.150 | 11/20/2009 13:42:00 | CME | ||||||||||||
| 88000 | 0.075s | 0.000 | 3,000.00 | 8,388 | 0.075 | 0.075 | 11/20/2009 13:42:00 | CME | |||||||||||
| 89000 | 0.050s | 0.000 | 2,000.00 | 2,641 | 0.050 | 0.050 | 11/20/2009 13:42:00 | CME | |||||||||||
| 90000 | 0.025s | 0.000 | 1,000.00 | 8,356 | 0.050 | 0.025 | 11/20/2009 13:42:00 | CME | |||||||||||
| 91000 | 0.025s | 0.000 | 1,000.00 | 851 | 0.025 | 11/19/2009 14:04:00 | CME | ||||||||||||
| 92000 | 0.025s | - 0.025 | 1,000.00 | 3,793 | 0.050 | CME | |||||||||||||
| 93000 | 0.025s | 0.000 | 1,000.00 | 3,874 | 0.025 | 0.025 | 11/20/2009 09:45:00 | CME | |||||||||||
| 94000 | 0.025s | 0.000 | 1,000.00 | 4,848 | 0.025 | CME | |||||||||||||
| 95000 | 0.025s | 0.000 | 1,000.00 | 6 | 0.025 | CME | |||||||||||||
| 96000 | 0.025s | 0.000 | 1,000.00 | 3,547 | 0.025 | CME | |||||||||||||
| 97000 | 0.025s | 0.000 | 1,000.00 | 405 | 0.025 | CME | |||||||||||||
| 98000 | 0.025s | 0.000 | 1,000.00 | 1,127 | 0.025 | CME | |||||||||||||
| 100000 | 0.025s | 0.000 | 1,000.00 | 1,360 | 0.025 | CME | |||||||||||||
| 102000 | 0.025s | 0.000 | 1,000.00 | 118 | 0.025 | CME | |||||||||||||
| 104000 | 0.025s | 0.000 | 1,000.00 | 9 | 0.025 | CME | |||||||||||||
| 106000 | 0.025s | 0.000 | 1,000.00 | 25 | 0.025 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 72000 | 0.025s | 0.000 | 1,000.00 | 51 | 0.025 | CME | |||||||||||||
| 74000 | 0.025s | - 0.025 | 1,000.00 | 95 | 0.050 | CME | |||||||||||||
| 76000 | 0.050s | 0.000 | 2,000.00 | 60 | 0.050 | 11/19/2009 09:23:00 | CME | ||||||||||||
| 78000 | 0.025s | 0.000 | 1,000.00 | 861 | 0.025 | 11/20/2009 13:42:00 | CME | ||||||||||||
| 79000 | 0.050s | 0.000 | 2,000.00 | 1,134 | 0.050 | 11/20/2009 13:42:00 | CME | ||||||||||||
| 80000 | 0.075s | - 0.025 | 3,000.00 | 3,008 | 0.100 | 11/20/2009 13:42:00 | CME | ||||||||||||
| 81000 | 0.100s | - 0.050 | 4,000.00 | 1,390 | 0.150 | 11/20/2009 13:42:00 | CME | ||||||||||||
| 82000 | 0.200s | - 0.050 | 8,000.00 | 4,470 | 0.250 | 0.250 | 11/20/2009 13:42:00 | CME | |||||||||||
| 83000 | 0.325s | - 0.100 | 13,000.00 | 2,473 | 0.400 | 0.425 | 11/20/2009 13:42:00 | CME | |||||||||||
| 84000 | 0.725s | - 0.175 | 29,000.00 | 2,199 | 0.700 | 0.900 | 11/20/2009 13:42:00 | CME | |||||||||||
| 85000 | 1.425s | - 0.250 | 57,000.00 | 1,387 | 1.675 | 11/20/2009 13:42:00 | CME | ||||||||||||
| 86000 | 2.275s | - 0.275 | 91,000.00 | 2,897 | 2.300 | 2.550 | 11/20/2009 13:42:00 | CME | |||||||||||
| 87000 | 3.175s | - 0.300 | 127,000.00 | 433 | 3.475 | 11/20/2009 13:42:00 | CME | ||||||||||||
| 88000 | 4.125s | - 0.275 | 165,000.00 | 4,118 | 4.150 | 4.400 | 11/20/2009 13:42:00 | CME | |||||||||||
| 89000 | 0.00 | 0 | CME | ||||||||||||||||
| 90000 | 6.075s | - 0.275 | 243,000.00 | 1,406 | 6.350 | 11/20/2009 13:42:00 | CME | ||||||||||||
| 91000 | 0.00 | 0 | CME | ||||||||||||||||
| 92000 | 8.050s | - 0.275 | 322,000.00 | 954 | 8.325 | 11/20/2009 13:42:00 | CME | ||||||||||||
| 93000 | 0.00 | 0 | CME | ||||||||||||||||
| 94000 | 10.050s | - 0.275 | 402,000.00 | 0 | 10.325 | 11/20/2009 13:42:00 | CME | ||||||||||||
| 95000 | 0.00 | 0 | CME | ||||||||||||||||
| 96000 | 0.00 | 0 | CME | ||||||||||||||||
| 97000 | 0.00 | 0 | CME | ||||||||||||||||
| 98000 | 0.00 | 0 | CME | ||||||||||||||||
| 100000 | 0.00 | 0 | CME | ||||||||||||||||
| 102000 | 0.00 | 0 | CME | ||||||||||||||||
| 104000 | 0.00 | 0 | CME | ||||||||||||||||
| 106000 | 0.00 | 0 | CME | ||||||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
