|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
13,862.50 |
2'0 |
277'2s |
2000 |
0'1s |
0'0 |
6.25 |
1,260 |
0 |
12,862.50 |
2'0 |
257'2s |
2200 |
0'1s |
0'0 |
6.25 |
1,680 |
0 |
12,362.50 |
2'0 |
247'2s |
2300 |
0'1s |
0'0 |
6.25 |
800 |
0 |
11,862.50 |
2'0 |
237'2s |
2400 |
0'1s |
0'0 |
6.25 |
1,050 |
0 |
11,362.50 |
2'0 |
227'2s |
2500 |
0'1s |
0'0 |
6.25 |
1,856 |
0 |
10,862.50 |
2'0 |
217'2s |
2600 |
0'1s |
0'0 |
6.25 |
674 |
0 |
10,362.50 |
2'0 |
207'2s |
2700 |
0'1s |
0'0 |
6.25 |
200 |
0 |
9,862.50 |
2'0 |
197'2s |
2800 |
0'1s |
0'0 |
6.25 |
510 |
0 |
9,362.50 |
2'0 |
187'2s |
2900 |
0'1s |
0'0 |
6.25 |
590 |
0 |
8,862.50 |
2'0 |
177'2s |
3000 |
0'1s |
0'0 |
6.25 |
4,146 |
0 |
8,362.50 |
2'0 |
167'2s |
3100 |
0'1s |
0'0 |
6.25 |
1,552 |
0 |
7,862.50 |
2'0 |
157'2s |
3200 |
0'1s |
0'0 |
6.25 |
390 |
8 |
7,362.50 |
2'0 |
147'2s |
3300 |
0'1s |
0'0 |
6.25 |
405 |
0 |
6,862.50 |
2'0 |
137'2s |
3400 |
0'1s |
0'0 |
6.25 |
952 |
0 |
6,362.50 |
2'0 |
127'2s |
3500 |
0'1s |
0'0 |
6.25 |
2,388 |
12 |
5,862.50 |
2'0 |
117'2s |
3600 |
0'1s |
0'0 |
6.25 |
14,294 |
0 |
5,612.50 |
2'0 |
112'2s |
3650 |
0'1s |
0'0 |
6.25 |
880 |
1 |
5,362.50 |
2'0 |
107'2s |
3700 |
0'1s |
0'0 |
6.25 |
20,097 |
66 |
4,862.50 |
2'0 |
97'2s |
3800 |
0'1s |
0'0 |
6.25 |
1,555 |
0 |
4,612.50 |
2'0 |
92'2s |
3850 |
0'1s |
0'0 |
6.25 |
1 |
35 |
4,362.50 |
2'0 |
87'2s |
3900 |
0'2s |
0'0 |
12.50 |
2,574 |
0 |
4,112.50 |
2'0 |
82'2s |
3950 |
0'2s |
0'0 |
12.50 |
126 |
2,809 |
3,862.50 |
1'7 |
77'2s |
4000 |
0'2s |
-0'1 |
12.50 |
28,643 |
0 |
3,618.75 |
2'0 |
72'3s |
4050 |
0'3s |
0'0 |
18.75 |
438 |
27 |
3,375.00 |
2'0 |
67'4s |
4100 |
0'4s |
0'0 |
25.00 |
6,310 |
18 |
3,131.25 |
1'7 |
62'5s |
4150 |
0'5s |
-0'1 |
31.25 |
4,104 |
119 |
2,893.75 |
1'7 |
57'7s |
4200 |
0'7s |
-0'1 |
43.75 |
19,287 |
17 |
2,656.25 |
1'7 |
53'1s |
4250 |
1'1s |
-0'1 |
56.25 |
1,061 |
56 |
2,418.75 |
1'5 |
48'3s |
4300 |
1'3s |
-0'3 |
68.75 |
9,306 |
0 |
2,193.75 |
1'5 |
43'7s |
4350 |
1'7s |
-0'3 |
93.75 |
590 |
119 |
1,975.00 |
1'4 |
39'4s |
4400 |
2'4s |
-0'4 |
125.00 |
14,587 |
78 |
1,762.50 |
1'2 |
35'2s |
4450 |
3'2s |
-0'5 |
162.50 |
8,973 |
1,934 |
1,568.75 |
1'2 |
31'3s |
4500 |
4'2s |
-0'6 |
212.50 |
37,761 |
35 |
1,381.25 |
1'1 |
27'5s |
4550 |
5'4s |
-1'0 |
275.00 |
2,446 |
1,260 |
1,206.25 |
0'7 |
24'1s |
4600 |
7'0s |
-1'1 |
350.00 |
28,781 |
117 |
1,043.75 |
0'6 |
20'7s |
4650 |
8'6s |
-1'2 |
437.50 |
822 |
5,030 |
900.00 |
0'5 |
18'0s |
4700 |
10'6s |
-1'3 |
537.50 |
21,066 |
921 |
775.00 |
0'5 |
15'4s |
4750 |
13'2s |
-1'3 |
662.50 |
1,929 |
12,824 |
656.25 |
0'5 |
13'1s |
4800 |
15'7s |
-1'3 |
793.75 |
28,997 |
5,189 |
550.00 |
0'3 |
11'0s |
4850 |
18'6s |
-1'5 |
937.50 |
2,877 |
15,352 |
462.50 |
0'3 |
9'2s |
4900 |
21'7s |
-1'5 |
1,093.75 |
20,245 |
995 |
387.50 |
0'3 |
7'6s |
4950 |
25'3s |
-1'5 |
1,268.75 |
203 |
30,043 |
318.75 |
0'1 |
6'3s |
5000 |
29'0s |
-1'7 |
1,450.00 |
38,476 |
1,536 |
268.75 |
0'1 |
5'3s |
5050 |
32'7s |
-1'7 |
1,643.75 |
97 |
14,421 |
218.75 |
0'0 |
4'3s |
5100 |
36'7s |
-2'0 |
1,843.75 |
10,698 |
1,024 |
187.50 |
0'0 |
3'6s |
5150 |
41'2s |
-2'0 |
2,062.50 |
43 |
17,671 |
156.25 |
0'0 |
3'1s |
5200 |
45'5s |
-1'7 |
2,281.25 |
16,316 |
790 |
131.25 |
0'0 |
2'5s |
5250 |
50'1s |
-1'7 |
2,506.25 |
105 |
12,280 |
112.50 |
0'0 |
2'2s |
5300 |
54'5s |
-2'0 |
2,731.25 |
10,903 |
515 |
93.75 |
0'0 |
1'7s |
5350 |
59'2s |
-2'0 |
2,962.50 |
20 |
13,459 |
81.25 |
0'0 |
1'5s |
5400 |
64'0s |
-2'0 |
3,200.00 |
8,507 |
129 |
75.00 |
0'1 |
1'4s |
5450 |
68'7s |
-1'7 |
3,443.75 |
0 |
19,051 |
62.50 |
0'0 |
1'2s |
5500 |
73'5s |
-2'0 |
3,681.25 |
10,736 |
261 |
56.25 |
0'0 |
1'1s |
5550 |
78'4s |
-2'0 |
3,925.00 |
16 |
8,592 |
50.00 |
0'0 |
1'0s |
5600 |
83'3s |
-2'0 |
4,168.75 |
7,356 |
286 |
43.75 |
0'0 |
0'7s |
5650 |
88'2s |
-2'0 |
4,412.50 |
236 |
9,019 |
37.50 |
-0'1 |
0'6s |
5700 |
93'1s |
-2'0 |
4,656.25 |
7,012 |
93 |
37.50 |
0'0 |
0'6s |
5750 |
98'1s |
-1'7 |
4,906.25 |
9 |
10,946 |
31.25 |
-0'1 |
0'5s |
5800 |
103'0s |
-2'0 |
5,150.00 |
4,463 |
569 |
31.25 |
0'0 |
0'5s |
5850 |
108'0s |
-2'0 |
5,400.00 |
0 |
8,367 |
25.00 |
-0'1 |
0'4s |
5900 |
112'7s |
-2'0 |
5,643.75 |
3,616 |
374 |
25.00 |
-0'1 |
0'4s |
5950 |
117'7s |
-2'0 |
5,893.75 |
7 |
29,344 |
25.00 |
0'0 |
0'4s |
6000 |
122'7s |
-2'0 |
6,143.75 |
8,610 |
155 |
18.75 |
-0'1 |
0'3s |
6050 |
127'6s |
-2'1 |
6,387.50 |
0 |
6,159 |
18.75 |
0'0 |
0'3s |
6100 |
132'6s |
-2'0 |
6,637.50 |
2,248 |
417 |
18.75 |
0'0 |
0'3s |
6150 |
137'6s |
-2'0 |
6,887.50 |
0 |
11,513 |
18.75 |
0'0 |
0'3s |
6200 |
142'6s |
-2'0 |
7,137.50 |
679 |
6,910 |
12.50 |
-0'1 |
0'2s |
6300 |
152'6s |
-2'0 |
7,637.50 |
519 |
6,486 |
12.50 |
-0'1 |
0'2s |
6400 |
162'6s |
-2'0 |
8,137.50 |
223 |
14,681 |
12.50 |
0'0 |
0'2s |
6500 |
172'6s |
-2'0 |
8,637.50 |
217 |
4,382 |
12.50 |
0'0 |
0'2s |
6600 |
182'6s |
-2'0 |
9,137.50 |
458 |
4,187 |
6.25 |
0'0 |
0'1s |
6700 |
192'6s |
-2'0 |
9,637.50 |
11 |
6,020 |
6.25 |
0'0 |
0'1s |
6800 |
202'6s |
-2'0 |
10,137.50 |
2 |
2,840 |
6.25 |
0'0 |
0'1s |
6900 |
212'6s |
-2'0 |
10,637.50 |
3 |
15,919 |
6.25 |
0'0 |
0'1s |
7000 |
222'6s |
-2'0 |
11,137.50 |
460 |
1,626 |
6.25 |
0'0 |
0'1s |
7100 |
232'6s |
-2'0 |
11,637.50 |
3 |
2,545 |
6.25 |
0'0 |
0'1s |
7200 |
242'6s |
-2'0 |
12,137.50 |
4 |
3,086 |
6.25 |
0'0 |
0'1s |
7300 |
252'6s |
-2'0 |
12,637.50 |
10 |
839 |
6.25 |
0'0 |
0'1s |
7400 |
262'6s |
-2'0 |
13,137.50 |
6 |
5,221 |
6.25 |
0'0 |
0'1s |
7500 |
272'6s |
-2'0 |
13,637.50 |
0 |
1,907 |
6.25 |
0'0 |
0'1s |
7600 |
282'6s |
-2'0 |
14,137.50 |
19 |
1,172 |
6.25 |
0'0 |
0'1s |
7700 |
292'6s |
-2'0 |
14,637.50 |
3 |
906 |
6.25 |
0'0 |
0'1s |
7800 |
302'6s |
-2'0 |
15,137.50 |
11 |
1,664 |
6.25 |
0'0 |
0'1s |
7900 |
312'6s |
-2'0 |
15,637.50 |
10 |
7,742 |
6.25 |
0'0 |
0'1s |
8000 |
322'6s |
-2'0 |
16,137.50 |
1 |
862 |
6.25 |
0'0 |
0'1s |
8100 |
332'6s |
-2'0 |
16,637.50 |
1 |
970 |
6.25 |
0'0 |
0'1s |
8200 |
342'6s |
-2'0 |
17,137.50 |
1 |
733 |
6.25 |
0'0 |
0'1s |
8300 |
352'6s |
-2'0 |
17,637.50 |
0 |
498 |
6.25 |
0'0 |
0'1s |
8400 |
362'6s |
-2'0 |
18,137.50 |
10 |
2,653 |
6.25 |
0'0 |
0'1s |
8500 |
372'6s |
-2'0 |
18,637.50 |
10 |
380 |
6.25 |
0'0 |
0'1s |
8600 |
382'6s |
-2'0 |
19,137.50 |
0 |
425 |
6.25 |
0'0 |
0'1s |
8700 |
392'6s |
-2'0 |
19,637.50 |
0 |
406 |
6.25 |
0'0 |
0'1s |
8800 |
402'6s |
-2'0 |
20,137.50 |
0 |
441 |
6.25 |
0'0 |
0'1s |
8900 |
412'6s |
-2'0 |
20,637.50 |
0 |
3,183 |
6.25 |
0'0 |
0'1s |
9000 |
422'6s |
-2'0 |
21,137.50 |
0 |
151 |
6.25 |
0'0 |
0'1s |
9100 |
432'6s |
-2'0 |
21,637.50 |
0 |
108 |
6.25 |
0'0 |
0'1s |
9200 |
442'6s |
-2'0 |
22,137.50 |
0 |
118 |
6.25 |
0'0 |
0'1s |
9300 |
452'6s |
-2'0 |
22,637.50 |
0 |
348 |
6.25 |
0'0 |
0'1s |
9400 |
462'6s |
-2'0 |
23,137.50 |
0 |
1,107 |
6.25 |
0'0 |
0'1s |
9500 |
472'6s |
-2'0 |
23,637.50 |
8 |
284 |
6.25 |
0'0 |
0'1s |
9600 |
482'6s |
-2'0 |
24,137.50 |
0 |
154 |
6.25 |
0'0 |
0'1s |
9700 |
492'6s |
-2'0 |
24,637.50 |
0 |
235 |
6.25 |
0'0 |
0'1s |
9800 |
502'6s |
-2'0 |
25,137.50 |
0 |
212 |
6.25 |
0'0 |
0'1s |
9900 |
512'6s |
-2'0 |
25,637.50 |
0 |
4,686 |
6.25 |
0'0 |
0'1s |
10000 |
522'6s |
-2'0 |
26,137.50 |
200 |
94 |
6.25 |
0'0 |
0'1s |
10100 |
532'6s |
-2'0 |
26,637.50 |
0 |
265 |
6.25 |
0'0 |
0'1s |
10200 |
542'6s |
-2'0 |
27,137.50 |
0 |
60 |
6.25 |
0'0 |
0'1s |
10500 |
572'6s |
-2'0 |
28,637.50 |
0 |
296 |
6.25 |
0'0 |
0'1s |
11000 |
622'6s |
-2'0 |
31,137.50 |
0 |
801 |
6.25 |
0'0 |
0'1s |
11500 |
672'6s |
-2'0 |
33,637.50 |
0 |
71 |
6.25 |
0'0 |
0'1s |
12000 |
722'6s |
-2'0 |
36,137.50 |
0 |
580 |
6.25 |
0'0 |
0'1s |
12500 |
772'6s |
-2'0 |
38,637.50 |
0 |
154 |
6.25 |
0'0 |
0'1s |
13000 |
822'6s |
-2'0 |
41,137.50 |
0 |
98 |
6.25 |
0'0 |
0'1s |
13500 |
872'6s |
-2'0 |
43,637.50 |
0 |
100 |
6.25 |
0'0 |
0'1s |
14000 |
922'6s |
-2'0 |
46,137.50 |
0 |
591 |
6.25 |
0'0 |
0'1s |
14500 |
972'6s |
-2'0 |
48,637.50 |
0 |
1,423 |
6.25 |
0'0 |
0'1s |
15000 |
1022'6s |
-2'0 |
51,137.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
277'2s |
2'0 |
13,862.50 |
0 |
|
275'2 |
09/22/2023 13:24:00 |
CBOT |
2200 |
257'2s |
2'0 |
12,862.50 |
0 |
|
255'2 |
09/22/2023 13:24:00 |
CBOT |
2300 |
247'2s |
2'0 |
12,362.50 |
0 |
|
245'2 |
09/22/2023 13:24:00 |
CBOT |
2400 |
237'2s |
2'0 |
11,862.50 |
0 |
|
235'2 |
09/22/2023 13:24:00 |
CBOT |
2500 |
227'2s |
2'0 |
11,362.50 |
0 |
|
225'2 |
09/22/2023 13:24:00 |
CBOT |
2600 |
217'2s |
2'0 |
10,862.50 |
0 |
|
215'2 |
09/22/2023 13:24:00 |
CBOT |
2700 |
207'2s |
2'0 |
10,362.50 |
0 |
|
205'2 |
09/22/2023 13:24:00 |
CBOT |
2800 |
197'2s |
2'0 |
9,862.50 |
0 |
|
195'2 |
09/22/2023 13:24:00 |
CBOT |
2900 |
187'2s |
2'0 |
9,362.50 |
0 |
|
185'2 |
09/22/2023 13:24:00 |
CBOT |
3000 |
177'2s |
2'0 |
8,862.50 |
0 |
|
175'2 |
09/22/2023 13:24:00 |
CBOT |
3100 |
167'2s |
2'0 |
8,362.50 |
0 |
|
165'2 |
09/22/2023 13:24:00 |
CBOT |
3200 |
157'2s |
2'0 |
7,862.50 |
0 |
|
155'2 |
09/22/2023 13:24:00 |
CBOT |
3300 |
147'2s |
2'0 |
7,362.50 |
8 |
|
145'2 |
09/22/2023 13:24:00 |
CBOT |
3400 |
137'2s |
2'0 |
6,862.50 |
0 |
|
135'2 |
09/22/2023 13:24:00 |
CBOT |
3500 |
127'2s |
2'0 |
6,362.50 |
0 |
|
125'2 |
09/22/2023 13:24:00 |
CBOT |
3600 |
117'2s |
2'0 |
5,862.50 |
12 |
|
115'2 |
09/22/2023 13:24:00 |
CBOT |
3650 |
112'2s |
2'0 |
5,612.50 |
0 |
|
110'2 |
09/22/2023 13:24:00 |
CBOT |
3700 |
107'2s |
2'0 |
5,362.50 |
1 |
|
105'2 |
09/22/2023 13:24:00 |
CBOT |
3800 |
97'2s |
2'0 |
4,862.50 |
66 |
|
95'2 |
09/22/2023 13:24:00 |
CBOT |
3850 |
92'2s |
2'0 |
4,612.50 |
0 |
|
90'2 |
09/22/2023 13:24:00 |
CBOT |
3900 |
87'2s |
2'0 |
4,362.50 |
35 |
|
85'2 |
09/22/2023 13:24:00 |
CBOT |
3950 |
82'2s |
2'0 |
4,112.50 |
0 |
|
80'2 |
09/22/2023 13:24:00 |
CBOT |
4000 |
77'2s |
1'7 |
3,862.50 |
2,809 |
|
75'3 |
09/22/2023 13:24:00 |
CBOT |
4050 |
72'3s |
2'0 |
3,618.75 |
0 |
|
70'3 |
09/22/2023 13:24:00 |
CBOT |
4100 |
67'4s |
2'0 |
3,375.00 |
27 |
|
65'4 |
09/22/2023 13:24:00 |
CBOT |
4150 |
62'5s |
1'7 |
3,131.25 |
18 |
|
60'6 |
09/22/2023 13:24:00 |
CBOT |
4200 |
57'7s |
1'7 |
2,893.75 |
119 |
|
56'0 |
09/22/2023 13:24:00 |
CBOT |
4250 |
53'1s |
1'7 |
2,656.25 |
17 |
|
51'2 |
09/22/2023 13:24:00 |
CBOT |
4300 |
48'3s |
1'5 |
2,418.75 |
56 |
|
46'6 |
09/22/2023 13:24:00 |
CBOT |
4350 |
43'7s |
1'5 |
2,193.75 |
0 |
|
42'2 |
09/22/2023 13:24:00 |
CBOT |
4400 |
39'4s |
1'4 |
1,975.00 |
119 |
38'0 |
38'0 |
09/22/2023 13:24:00 |
CBOT |
4450 |
35'2s |
1'2 |
1,762.50 |
78 |
|
34'0 |
09/22/2023 13:24:00 |
CBOT |
4500 |
31'3s |
1'2 |
1,568.75 |
1,934 |
|
30'1 |
09/22/2023 13:24:00 |
CBOT |
4550 |
27'5s |
1'1 |
1,381.25 |
35 |
|
26'4 |
09/22/2023 13:24:00 |
CBOT |
4600 |
24'1s |
0'7 |
1,206.25 |
1,260 |
23'2 |
23'2 |
09/22/2023 13:24:00 |
CBOT |
4650 |
20'7s |
0'6 |
1,043.75 |
117 |
20'1 |
20'1 |
09/22/2023 13:24:00 |
CBOT |
4700 |
18'0s |
0'5 |
900.00 |
5,030 |
17'4 |
17'3 |
09/22/2023 13:24:00 |
CBOT |
4750 |
15'4s |
0'5 |
775.00 |
921 |
14'6 |
14'7 |
09/22/2023 13:24:00 |
CBOT |
4800 |
13'1s |
0'5 |
656.25 |
12,824 |
12'3 |
12'4 |
09/22/2023 13:24:00 |
CBOT |
4850 |
11'0s |
0'3 |
550.00 |
5,189 |
11'0 |
10'5 |
09/22/2023 13:24:00 |
CBOT |
4900 |
9'2s |
0'3 |
462.50 |
15,352 |
9'2 |
8'7 |
09/22/2023 13:24:00 |
CBOT |
4950 |
7'6s |
0'3 |
387.50 |
995 |
7'7 |
7'3 |
09/22/2023 13:24:00 |
CBOT |
5000 |
6'3s |
0'1 |
318.75 |
30,043 |
6'2 |
6'2 |
09/22/2023 13:24:00 |
CBOT |
5050 |
5'3s |
0'1 |
268.75 |
1,536 |
5'4 |
5'2 |
09/22/2023 13:24:00 |
CBOT |
5100 |
4'3s |
0'0 |
218.75 |
14,421 |
4'3 |
4'3 |
09/22/2023 13:24:00 |
CBOT |
5150 |
3'6s |
0'0 |
187.50 |
1,024 |
3'6 |
3'6 |
09/22/2023 13:24:00 |
CBOT |
5200 |
3'1s |
0'0 |
156.25 |
17,671 |
3'2 |
3'1 |
09/22/2023 13:24:00 |
CBOT |
5250 |
2'5s |
0'0 |
131.25 |
790 |
|
2'5 |
09/22/2023 13:24:00 |
CBOT |
5300 |
2'2s |
0'0 |
112.50 |
12,280 |
2'3 |
2'2 |
09/22/2023 13:24:00 |
CBOT |
5350 |
1'7s |
0'0 |
93.75 |
515 |
|
1'7 |
09/22/2023 13:24:00 |
CBOT |
5400 |
1'5s |
0'0 |
81.25 |
13,459 |
1'4 |
1'5 |
09/22/2023 13:24:00 |
CBOT |
5450 |
1'4s |
0'1 |
75.00 |
129 |
1'4 |
1'3 |
09/22/2023 13:24:00 |
CBOT |
5500 |
1'2s |
0'0 |
62.50 |
19,051 |
1'3 |
1'2 |
09/22/2023 13:24:00 |
CBOT |
5550 |
1'1s |
0'0 |
56.25 |
261 |
|
1'1 |
09/22/2023 13:24:00 |
CBOT |
5600 |
1'0s |
0'0 |
50.00 |
8,592 |
1'1 |
1'0 |
09/22/2023 13:24:00 |
CBOT |
5650 |
0'7s |
0'0 |
43.75 |
286 |
|
0'7 |
09/22/2023 13:24:00 |
CBOT |
5700 |
0'6s |
-0'1 |
37.50 |
9,019 |
0'7 |
0'7 |
09/22/2023 13:24:00 |
CBOT |
5750 |
0'6s |
0'0 |
37.50 |
93 |
|
0'6 |
09/22/2023 13:24:00 |
CBOT |
5800 |
0'5s |
-0'1 |
31.25 |
10,946 |
|
0'6 |
09/22/2023 13:24:00 |
CBOT |
5850 |
0'5s |
0'0 |
31.25 |
569 |
|
0'5 |
09/22/2023 13:24:00 |
CBOT |
5900 |
0'4s |
-0'1 |
25.00 |
8,367 |
|
0'5 |
09/22/2023 13:24:00 |
CBOT |
5950 |
0'4s |
-0'1 |
25.00 |
374 |
|
0'5 |
09/22/2023 13:24:00 |
CBOT |
6000 |
0'4s |
0'0 |
25.00 |
29,344 |
0'5 |
0'4 |
09/22/2023 13:24:00 |
CBOT |
6050 |
0'3s |
-0'1 |
18.75 |
155 |
|
0'4 |
09/22/2023 13:24:00 |
CBOT |
6100 |
0'3s |
0'0 |
18.75 |
6,159 |
|
0'3 |
09/22/2023 13:24:00 |
CBOT |
6150 |
0'3s |
0'0 |
18.75 |
417 |
|
0'3 |
09/22/2023 13:24:00 |
CBOT |
6200 |
0'3s |
0'0 |
18.75 |
11,513 |
0'3 |
0'3 |
09/22/2023 13:24:00 |
CBOT |
6300 |
0'2s |
-0'1 |
12.50 |
6,910 |
0'4 |
0'3 |
09/22/2023 13:24:00 |
CBOT |
6400 |
0'2s |
-0'1 |
12.50 |
6,486 |
0'3 |
0'3 |
09/22/2023 13:24:00 |
CBOT |
6500 |
0'2s |
0'0 |
12.50 |
14,681 |
0'3 |
0'2 |
09/22/2023 13:24:00 |
CBOT |
6600 |
0'2s |
0'0 |
12.50 |
4,382 |
|
0'2 |
09/22/2023 13:24:00 |
CBOT |
6700 |
0'1s |
0'0 |
6.25 |
4,187 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
6800 |
0'1s |
0'0 |
6.25 |
6,020 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
6900 |
0'1s |
0'0 |
6.25 |
2,840 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
15,919 |
0'2 |
0'1 |
09/22/2023 13:24:00 |
CBOT |
7100 |
0'1s |
0'0 |
6.25 |
1,626 |
0'2 |
0'1 |
09/22/2023 13:24:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
2,545 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
7300 |
0'1s |
0'0 |
6.25 |
3,086 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
839 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
5,221 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
1,907 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
7700 |
0'1s |
0'0 |
6.25 |
1,172 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
906 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
1,664 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
7,742 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
862 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
970 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
733 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
498 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
2,653 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
380 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
425 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
406 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
441 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
3,183 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
108 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
118 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
348 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
1,107 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
9600 |
0'1s |
0'0 |
6.25 |
284 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
9700 |
0'1s |
0'0 |
6.25 |
154 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
9800 |
0'1s |
0'0 |
6.25 |
235 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
9900 |
0'1s |
0'0 |
6.25 |
212 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
4,686 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
10100 |
0'1s |
0'0 |
6.25 |
94 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
10200 |
0'1s |
0'0 |
6.25 |
265 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
10500 |
0'1s |
0'0 |
6.25 |
60 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
11000 |
0'1s |
0'0 |
6.25 |
296 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
11500 |
0'1s |
0'0 |
6.25 |
801 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
71 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
580 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
154 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
13500 |
0'1s |
0'0 |
6.25 |
98 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
100 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
591 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
1,423 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
0'1s |
0'0 |
6.25 |
1,260 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
1,680 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
2300 |
0'1s |
0'0 |
6.25 |
800 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
1,050 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
1,856 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
674 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
200 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
510 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
590 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
4,146 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
1,552 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
390 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
405 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
952 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
2,388 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
14,294 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3650 |
0'1s |
0'0 |
6.25 |
880 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
20,097 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
1,555 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3900 |
0'2s |
0'0 |
12.50 |
2,574 |
|
0'2 |
09/22/2023 13:24:00 |
CBOT |
3950 |
0'2s |
0'0 |
12.50 |
126 |
|
0'2 |
09/22/2023 13:24:00 |
CBOT |
4000 |
0'2s |
-0'1 |
12.50 |
28,643 |
|
0'3 |
09/22/2023 13:24:00 |
CBOT |
4050 |
0'3s |
0'0 |
18.75 |
438 |
|
0'3 |
09/22/2023 13:24:00 |
CBOT |
4100 |
0'4s |
0'0 |
25.00 |
6,310 |
|
0'4 |
09/22/2023 13:24:00 |
CBOT |
4150 |
0'5s |
-0'1 |
31.25 |
4,104 |
|
0'6 |
09/22/2023 13:24:00 |
CBOT |
4200 |
0'7s |
-0'1 |
43.75 |
19,287 |
|
1'0 |
09/22/2023 13:24:00 |
CBOT |
4250 |
1'1s |
-0'1 |
56.25 |
1,061 |
|
1'2 |
09/22/2023 13:24:00 |
CBOT |
4300 |
1'3s |
-0'3 |
68.75 |
9,306 |
1'6 |
1'6 |
09/22/2023 13:24:00 |
CBOT |
4350 |
1'7s |
-0'3 |
93.75 |
590 |
|
2'2 |
09/22/2023 13:24:00 |
CBOT |
4400 |
2'4s |
-0'4 |
125.00 |
14,587 |
3'0 |
3'0 |
09/22/2023 13:24:00 |
CBOT |
4450 |
3'2s |
-0'5 |
162.50 |
8,973 |
3'6 |
3'7 |
09/22/2023 13:24:00 |
CBOT |
4500 |
4'2s |
-0'6 |
212.50 |
37,761 |
5'0 |
5'0 |
09/22/2023 13:24:00 |
CBOT |
4550 |
5'4s |
-1'0 |
275.00 |
2,446 |
5'4 |
6'4 |
09/22/2023 13:24:00 |
CBOT |
4600 |
7'0s |
-1'1 |
350.00 |
28,781 |
8'1 |
8'1 |
09/22/2023 13:24:00 |
CBOT |
4650 |
8'6s |
-1'2 |
437.50 |
822 |
10'1 |
10'0 |
09/22/2023 13:24:00 |
CBOT |
4700 |
10'6s |
-1'3 |
537.50 |
21,066 |
12'4 |
12'1 |
09/22/2023 13:24:00 |
CBOT |
4750 |
13'2s |
-1'3 |
662.50 |
1,929 |
14'1 |
14'5 |
09/22/2023 13:24:00 |
CBOT |
4800 |
15'7s |
-1'3 |
793.75 |
28,997 |
16'3 |
17'2 |
09/22/2023 13:24:00 |
CBOT |
4850 |
18'6s |
-1'5 |
937.50 |
2,877 |
|
20'3 |
09/22/2023 13:24:00 |
CBOT |
4900 |
21'7s |
-1'5 |
1,093.75 |
20,245 |
22'4 |
23'4 |
09/22/2023 13:24:00 |
CBOT |
4950 |
25'3s |
-1'5 |
1,268.75 |
203 |
27'2 |
27'0 |
09/22/2023 13:24:00 |
CBOT |
5000 |
29'0s |
-1'7 |
1,450.00 |
38,476 |
30'5 |
30'7 |
09/22/2023 13:24:00 |
CBOT |
5050 |
32'7s |
-1'7 |
1,643.75 |
97 |
|
34'6 |
09/22/2023 13:24:00 |
CBOT |
5100 |
36'7s |
-2'0 |
1,843.75 |
10,698 |
36'4 |
38'7 |
09/22/2023 13:24:00 |
CBOT |
5150 |
41'2s |
-2'0 |
2,062.50 |
43 |
|
43'2 |
09/22/2023 13:24:00 |
CBOT |
5200 |
45'5s |
-1'7 |
2,281.25 |
16,316 |
48'0 |
47'4 |
09/22/2023 13:24:00 |
CBOT |
5250 |
50'1s |
-1'7 |
2,506.25 |
105 |
|
52'0 |
09/22/2023 13:24:00 |
CBOT |
5300 |
54'5s |
-2'0 |
2,731.25 |
10,903 |
56'6 |
56'5 |
09/22/2023 13:24:00 |
CBOT |
5350 |
59'2s |
-2'0 |
2,962.50 |
20 |
|
61'2 |
09/22/2023 13:24:00 |
CBOT |
5400 |
64'0s |
-2'0 |
3,200.00 |
8,507 |
66'4 |
66'0 |
09/22/2023 13:24:00 |
CBOT |
5450 |
68'7s |
-1'7 |
3,443.75 |
0 |
|
70'6 |
09/22/2023 13:24:00 |
CBOT |
5500 |
73'5s |
-2'0 |
3,681.25 |
10,736 |
75'0 |
75'5 |
09/22/2023 13:24:00 |
CBOT |
5550 |
78'4s |
-2'0 |
3,925.00 |
16 |
|
80'4 |
09/22/2023 13:24:00 |
CBOT |
5600 |
83'3s |
-2'0 |
4,168.75 |
7,356 |
85'3 |
85'3 |
09/22/2023 13:24:00 |
CBOT |
5650 |
88'2s |
-2'0 |
4,412.50 |
236 |
|
90'2 |
09/22/2023 13:24:00 |
CBOT |
5700 |
93'1s |
-2'0 |
4,656.25 |
7,012 |
95'0 |
95'1 |
09/22/2023 13:24:00 |
CBOT |
5750 |
98'1s |
-1'7 |
4,906.25 |
9 |
|
100'0 |
09/22/2023 13:24:00 |
CBOT |
5800 |
103'0s |
-2'0 |
5,150.00 |
4,463 |
105'2 |
105'0 |
09/22/2023 13:24:00 |
CBOT |
5850 |
108'0s |
-2'0 |
5,400.00 |
0 |
|
110'0 |
09/22/2023 13:24:00 |
CBOT |
5900 |
112'7s |
-2'0 |
5,643.75 |
3,616 |
114'0 |
114'7 |
09/22/2023 13:24:00 |
CBOT |
5950 |
117'7s |
-2'0 |
5,893.75 |
7 |
|
119'7 |
09/22/2023 13:24:00 |
CBOT |
6000 |
122'7s |
-2'0 |
6,143.75 |
8,610 |
123'2 |
124'7 |
09/22/2023 13:24:00 |
CBOT |
6050 |
127'6s |
-2'1 |
6,387.50 |
0 |
|
129'7 |
09/22/2023 13:24:00 |
CBOT |
6100 |
132'6s |
-2'0 |
6,637.50 |
2,248 |
|
134'6 |
09/22/2023 13:24:00 |
CBOT |
6150 |
137'6s |
-2'0 |
6,887.50 |
0 |
|
139'6 |
09/22/2023 13:24:00 |
CBOT |
6200 |
142'6s |
-2'0 |
7,137.50 |
679 |
|
144'6 |
09/22/2023 13:24:00 |
CBOT |
6300 |
152'6s |
-2'0 |
7,637.50 |
519 |
|
154'6 |
09/22/2023 13:24:00 |
CBOT |
6400 |
162'6s |
-2'0 |
8,137.50 |
223 |
|
164'6 |
09/22/2023 13:24:00 |
CBOT |
6500 |
172'6s |
-2'0 |
8,637.50 |
217 |
|
174'6 |
09/22/2023 13:24:00 |
CBOT |
6600 |
182'6s |
-2'0 |
9,137.50 |
458 |
|
184'6 |
09/22/2023 13:24:00 |
CBOT |
6700 |
192'6s |
-2'0 |
9,637.50 |
11 |
|
194'6 |
09/22/2023 13:24:00 |
CBOT |
6800 |
202'6s |
-2'0 |
10,137.50 |
2 |
|
204'6 |
09/22/2023 13:24:00 |
CBOT |
6900 |
212'6s |
-2'0 |
10,637.50 |
3 |
|
214'6 |
09/22/2023 13:24:00 |
CBOT |
7000 |
222'6s |
-2'0 |
11,137.50 |
460 |
|
224'6 |
09/22/2023 13:24:00 |
CBOT |
7100 |
232'6s |
-2'0 |
11,637.50 |
3 |
|
234'6 |
09/22/2023 13:24:00 |
CBOT |
7200 |
242'6s |
-2'0 |
12,137.50 |
4 |
|
244'6 |
09/22/2023 13:24:00 |
CBOT |
7300 |
252'6s |
-2'0 |
12,637.50 |
10 |
|
254'6 |
09/22/2023 13:24:00 |
CBOT |
7400 |
262'6s |
-2'0 |
13,137.50 |
6 |
|
264'6 |
09/22/2023 13:24:00 |
CBOT |
7500 |
272'6s |
-2'0 |
13,637.50 |
0 |
|
274'6 |
09/22/2023 13:24:00 |
CBOT |
7600 |
282'6s |
-2'0 |
14,137.50 |
19 |
|
284'6 |
09/22/2023 13:24:00 |
CBOT |
7700 |
292'6s |
-2'0 |
14,637.50 |
3 |
|
294'6 |
09/22/2023 13:24:00 |
CBOT |
7800 |
302'6s |
-2'0 |
15,137.50 |
11 |
|
304'6 |
09/22/2023 13:24:00 |
CBOT |
7900 |
312'6s |
-2'0 |
15,637.50 |
10 |
|
314'6 |
09/22/2023 13:24:00 |
CBOT |
8000 |
322'6s |
-2'0 |
16,137.50 |
1 |
|
324'6 |
09/22/2023 13:24:00 |
CBOT |
8100 |
332'6s |
-2'0 |
16,637.50 |
1 |
|
334'6 |
09/22/2023 13:24:00 |
CBOT |
8200 |
342'6s |
-2'0 |
17,137.50 |
1 |
|
344'6 |
09/22/2023 13:24:00 |
CBOT |
8300 |
352'6s |
-2'0 |
17,637.50 |
0 |
|
354'6 |
09/22/2023 13:24:00 |
CBOT |
8400 |
362'6s |
-2'0 |
18,137.50 |
10 |
|
364'6 |
09/22/2023 13:24:00 |
CBOT |
8500 |
372'6s |
-2'0 |
18,637.50 |
10 |
|
374'6 |
09/22/2023 13:24:00 |
CBOT |
8600 |
382'6s |
-2'0 |
19,137.50 |
0 |
|
384'6 |
09/22/2023 13:24:00 |
CBOT |
8700 |
392'6s |
-2'0 |
19,637.50 |
0 |
|
394'6 |
09/22/2023 13:24:00 |
CBOT |
8800 |
402'6s |
-2'0 |
20,137.50 |
0 |
|
404'6 |
09/22/2023 13:24:00 |
CBOT |
8900 |
412'6s |
-2'0 |
20,637.50 |
0 |
|
414'6 |
09/22/2023 13:24:00 |
CBOT |
9000 |
422'6s |
-2'0 |
21,137.50 |
0 |
|
424'6 |
09/22/2023 13:24:00 |
CBOT |
9100 |
432'6s |
-2'0 |
21,637.50 |
0 |
|
434'6 |
09/22/2023 13:24:00 |
CBOT |
9200 |
442'6s |
-2'0 |
22,137.50 |
0 |
|
444'6 |
09/22/2023 13:24:00 |
CBOT |
9300 |
452'6s |
-2'0 |
22,637.50 |
0 |
|
454'6 |
09/22/2023 13:24:00 |
CBOT |
9400 |
462'6s |
-2'0 |
23,137.50 |
0 |
|
464'6 |
09/22/2023 13:24:00 |
CBOT |
9500 |
472'6s |
-2'0 |
23,637.50 |
8 |
|
474'6 |
09/22/2023 13:24:00 |
CBOT |
9600 |
482'6s |
-2'0 |
24,137.50 |
0 |
|
484'6 |
09/22/2023 13:24:00 |
CBOT |
9700 |
492'6s |
-2'0 |
24,637.50 |
0 |
|
494'6 |
09/22/2023 13:24:00 |
CBOT |
9800 |
502'6s |
-2'0 |
25,137.50 |
0 |
|
504'6 |
09/22/2023 13:24:00 |
CBOT |
9900 |
512'6s |
-2'0 |
25,637.50 |
0 |
|
514'6 |
09/22/2023 13:24:00 |
CBOT |
10000 |
522'6s |
-2'0 |
26,137.50 |
200 |
|
524'6 |
09/22/2023 13:24:00 |
CBOT |
10100 |
532'6s |
-2'0 |
26,637.50 |
0 |
|
534'6 |
09/22/2023 13:24:00 |
CBOT |
10200 |
542'6s |
-2'0 |
27,137.50 |
0 |
|
544'6 |
09/22/2023 13:24:00 |
CBOT |
10500 |
572'6s |
-2'0 |
28,637.50 |
0 |
|
574'6 |
09/22/2023 13:24:00 |
CBOT |
11000 |
622'6s |
-2'0 |
31,137.50 |
0 |
|
624'6 |
09/22/2023 13:24:00 |
CBOT |
11500 |
672'6s |
-2'0 |
33,637.50 |
0 |
|
674'6 |
09/22/2023 13:24:00 |
CBOT |
12000 |
722'6s |
-2'0 |
36,137.50 |
0 |
|
724'6 |
09/22/2023 13:24:00 |
CBOT |
12500 |
772'6s |
-2'0 |
38,637.50 |
0 |
|
774'6 |
09/22/2023 13:24:00 |
CBOT |
13000 |
822'6s |
-2'0 |
41,137.50 |
0 |
|
824'6 |
09/22/2023 13:24:00 |
CBOT |
13500 |
872'6s |
-2'0 |
43,637.50 |
0 |
|
874'6 |
09/22/2023 13:24:00 |
CBOT |
14000 |
922'6s |
-2'0 |
46,137.50 |
0 |
|
924'6 |
09/22/2023 13:24:00 |
CBOT |
14500 |
972'6s |
-2'0 |
48,637.50 |
0 |
|
974'6 |
09/22/2023 13:24:00 |
CBOT |
15000 |
1022'6s |
-2'0 |
51,137.50 |
0 |
|
1024'6 |
09/22/2023 13:24:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|