|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
14,375.00 |
0'0 |
287'4 |
2000 |
0'1 |
0'0 |
6.25 |
1,260 |
0 |
13,375.00 |
0'0 |
267'4 |
2200 |
0'1 |
0'0 |
6.25 |
1,680 |
0 |
12,875.00 |
0'0 |
257'4 |
2300 |
0'1 |
0'0 |
6.25 |
800 |
0 |
12,375.00 |
0'0 |
247'4 |
2400 |
0'1 |
0'0 |
6.25 |
1,050 |
0 |
11,875.00 |
0'0 |
237'4 |
2500 |
0'1 |
0'0 |
6.25 |
1,856 |
0 |
11,375.00 |
0'0 |
227'4 |
2600 |
0'1 |
0'0 |
6.25 |
674 |
0 |
10,875.00 |
0'0 |
217'4 |
2700 |
0'1 |
0'0 |
6.25 |
200 |
0 |
10,375.00 |
0'0 |
207'4 |
2800 |
0'1 |
0'0 |
6.25 |
510 |
0 |
9,875.00 |
0'0 |
197'4 |
2900 |
0'1 |
0'0 |
6.25 |
590 |
0 |
9,375.00 |
0'0 |
187'4 |
3000 |
0'1 |
0'0 |
6.25 |
4,146 |
0 |
8,875.00 |
0'0 |
177'4 |
3100 |
0'1 |
0'0 |
6.25 |
1,552 |
0 |
8,375.00 |
0'0 |
167'4 |
3200 |
0'1 |
0'0 |
6.25 |
390 |
8 |
7,875.00 |
0'0 |
157'4 |
3300 |
0'1 |
0'0 |
6.25 |
405 |
0 |
7,375.00 |
0'0 |
147'4 |
3400 |
0'1 |
0'0 |
6.25 |
952 |
0 |
6,875.00 |
0'0 |
137'4 |
3500 |
0'1 |
0'0 |
6.25 |
2,388 |
12 |
6,375.00 |
0'0 |
127'4 |
3600 |
0'1 |
0'0 |
6.25 |
14,294 |
0 |
6,125.00 |
0'0 |
122'4 |
3650 |
0'1 |
0'0 |
6.25 |
880 |
1 |
5,875.00 |
0'0 |
117'4 |
3700 |
0'1 |
0'0 |
6.25 |
20,097 |
0 |
5,625.00 |
0'0 |
112'4 |
3750 |
0'1 |
0'0 |
6.25 |
40 |
66 |
5,375.00 |
0'0 |
107'4 |
3800 |
0'1 |
0'0 |
6.25 |
1,694 |
0 |
5,125.00 |
0'0 |
102'4 |
3850 |
0'1 |
0'0 |
6.25 |
1 |
35 |
4,875.00 |
0'0 |
97'4 |
3900 |
0'1 |
0'0 |
6.25 |
2,546 |
0 |
4,625.00 |
0'0 |
92'4 |
3950 |
0'2 |
0'0 |
12.50 |
526 |
1,687 |
4,375.00 |
0'0 |
87'4 |
4000 |
0'2 |
0'0 |
12.50 |
28,200 |
0 |
4,131.25 |
0'0 |
82'5 |
4050 |
0'3 |
0'0 |
18.75 |
418 |
27 |
3,881.25 |
0'0 |
77'5 |
4100 |
0'3 |
0'0 |
18.75 |
5,364 |
18 |
3,637.50 |
0'0 |
72'6 |
4150 |
0'4 |
0'0 |
25.00 |
3,029 |
119 |
3,393.75 |
0'0 |
67'7 |
4200 |
0'5 |
0'0 |
31.25 |
13,720 |
17 |
3,150.00 |
0'0 |
63'0 |
4250 |
0'6 |
0'0 |
37.50 |
1,076 |
67 |
2,912.50 |
0'0 |
58'2 |
4300 |
0'7 |
-0'1 |
43.75 |
9,014 |
14 |
2,668.75 |
0'0 |
53'3 |
4350 |
1'1 |
0'0 |
56.25 |
552 |
222 |
2,437.50 |
0'0 |
48'6 |
4400 |
1'3 |
-0'1 |
68.75 |
18,575 |
78 |
2,206.25 |
0'0 |
44'1 |
4450 |
1'7 |
0'0 |
93.75 |
6,781 |
1,931 |
1,981.25 |
0'0 |
39'5 |
4500 |
2'1 |
-0'2 |
106.25 |
30,717 |
77 |
1,768.75 |
0'0 |
35'3 |
4550 |
3'0 |
0'0 |
150.00 |
2,241 |
1,253 |
1,562.50 |
0'0 |
31'2 |
4600 |
3'5 |
-0'2 |
181.25 |
30,081 |
214 |
1,368.75 |
0'0 |
27'3 |
4650 |
5'0 |
0'0 |
250.00 |
1,521 |
7,909 |
1,187.50 |
0'0 |
23'6 |
4700 |
6'4 |
0'1 |
325.00 |
19,135 |
1,715 |
1,043.75 |
0'4 |
20'7 |
4750 |
8'0 |
0'0 |
400.00 |
3,044 |
13,968 |
868.75 |
0'0 |
17'3 |
4800 |
9'4 |
-0'3 |
475.00 |
30,552 |
6,566 |
750.00 |
0'3 |
15'0 |
4850 |
12'2 |
0'1 |
612.50 |
3,242 |
16,824 |
612.50 |
0'0 |
12'2 |
4900 |
14'3 |
-0'3 |
718.75 |
18,503 |
2,142 |
518.75 |
0'2 |
10'3 |
4950 |
17'5 |
0'0 |
881.25 |
258 |
32,947 |
425.00 |
0'1 |
8'4 |
5000 |
19'7 |
-0'7 |
993.75 |
35,658 |
1,149 |
356.25 |
0'3 |
7'1 |
5050 |
24'2 |
0'0 |
1,212.50 |
97 |
12,842 |
262.50 |
-0'2 |
5'2 |
5100 |
27'7 |
0'0 |
1,393.75 |
9,394 |
1,263 |
225.00 |
0'0 |
4'4 |
5150 |
31'6 |
0'0 |
1,587.50 |
60 |
18,219 |
181.25 |
0'0 |
3'5 |
5200 |
35'7 |
0'0 |
1,793.75 |
15,937 |
3,919 |
143.75 |
0'0 |
2'7 |
5250 |
40'1 |
0'0 |
2,006.25 |
113 |
11,746 |
118.75 |
0'0 |
2'3 |
5300 |
44'5 |
0'0 |
2,231.25 |
10,512 |
569 |
93.75 |
0'0 |
1'7 |
5350 |
49'1 |
0'0 |
2,456.25 |
20 |
13,377 |
93.75 |
0'2 |
1'7 |
5400 |
53'5 |
-0'2 |
2,681.25 |
8,336 |
651 |
68.75 |
0'0 |
1'3 |
5450 |
58'4 |
0'0 |
2,925.00 |
0 |
18,637 |
56.25 |
0'0 |
1'1 |
5500 |
62'4 |
-0'7 |
3,125.00 |
10,473 |
367 |
50.00 |
0'0 |
1'0 |
5550 |
68'1 |
0'0 |
3,406.25 |
25 |
8,012 |
43.75 |
0'0 |
0'7 |
5600 |
73'0 |
0'0 |
3,650.00 |
7,279 |
286 |
37.50 |
0'0 |
0'6 |
5650 |
77'7 |
0'0 |
3,893.75 |
236 |
9,098 |
31.25 |
0'0 |
0'5 |
5700 |
82'7 |
0'0 |
4,143.75 |
6,999 |
92 |
31.25 |
0'0 |
0'5 |
5750 |
87'6 |
0'0 |
4,387.50 |
15 |
10,109 |
31.25 |
0'0 |
0'5 |
5800 |
92'6 |
0'0 |
4,637.50 |
4,218 |
571 |
25.00 |
0'0 |
0'4 |
5850 |
97'6 |
0'0 |
4,887.50 |
0 |
8,331 |
25.00 |
0'0 |
0'4 |
5900 |
102'5 |
0'0 |
5,131.25 |
3,523 |
1,870 |
25.00 |
0'0 |
0'4 |
5950 |
107'5 |
0'0 |
5,381.25 |
7 |
28,932 |
25.00 |
0'1 |
0'4 |
6000 |
112'5 |
0'0 |
5,631.25 |
7,643 |
156 |
18.75 |
0'0 |
0'3 |
6050 |
117'5 |
0'0 |
5,881.25 |
0 |
6,027 |
18.75 |
0'0 |
0'3 |
6100 |
122'4 |
0'0 |
6,125.00 |
804 |
417 |
18.75 |
0'0 |
0'3 |
6150 |
127'4 |
0'0 |
6,375.00 |
0 |
11,625 |
18.75 |
0'0 |
0'3 |
6200 |
132'4 |
0'0 |
6,625.00 |
635 |
6,764 |
12.50 |
0'0 |
0'2 |
6300 |
142'4 |
0'0 |
7,125.00 |
298 |
6,458 |
12.50 |
0'0 |
0'2 |
6400 |
152'4 |
0'0 |
7,625.00 |
118 |
14,652 |
12.50 |
0'0 |
0'2 |
6500 |
162'4 |
0'0 |
8,125.00 |
212 |
4,371 |
12.50 |
0'0 |
0'2 |
6600 |
172'4 |
0'0 |
8,625.00 |
458 |
4,178 |
12.50 |
0'0 |
0'2 |
6700 |
182'4 |
0'0 |
9,125.00 |
11 |
5,988 |
12.50 |
0'0 |
0'2 |
6800 |
192'4 |
0'0 |
9,625.00 |
2 |
2,838 |
6.25 |
0'0 |
0'1 |
6900 |
202'4 |
0'0 |
10,125.00 |
3 |
15,996 |
6.25 |
0'0 |
0'1 |
7000 |
212'4 |
0'0 |
10,625.00 |
460 |
1,623 |
6.25 |
0'0 |
0'1 |
7100 |
222'4 |
0'0 |
11,125.00 |
3 |
2,543 |
6.25 |
0'0 |
0'1 |
7200 |
232'4 |
0'0 |
11,625.00 |
4 |
2,597 |
6.25 |
0'0 |
0'1 |
7300 |
242'4 |
0'0 |
12,125.00 |
10 |
839 |
6.25 |
0'0 |
0'1 |
7400 |
252'4 |
0'0 |
12,625.00 |
6 |
5,221 |
6.25 |
0'0 |
0'1 |
7500 |
262'4 |
0'0 |
13,125.00 |
0 |
1,907 |
6.25 |
0'0 |
0'1 |
7600 |
272'4 |
0'0 |
13,625.00 |
19 |
1,172 |
6.25 |
0'0 |
0'1 |
7700 |
282'4 |
0'0 |
14,125.00 |
3 |
906 |
6.25 |
0'0 |
0'1 |
7800 |
292'4 |
0'0 |
14,625.00 |
11 |
1,664 |
6.25 |
0'0 |
0'1 |
7900 |
302'4 |
0'0 |
15,125.00 |
10 |
7,742 |
6.25 |
0'0 |
0'1 |
8000 |
312'4 |
0'0 |
15,625.00 |
0 |
862 |
6.25 |
0'0 |
0'1 |
8100 |
322'4 |
0'0 |
16,125.00 |
1 |
970 |
6.25 |
0'0 |
0'1 |
8200 |
332'4 |
0'0 |
16,625.00 |
1 |
733 |
6.25 |
0'0 |
0'1 |
8300 |
342'4 |
0'0 |
17,125.00 |
0 |
498 |
6.25 |
0'0 |
0'1 |
8400 |
352'4 |
0'0 |
17,625.00 |
10 |
2,653 |
6.25 |
0'0 |
0'1 |
8500 |
362'4 |
0'0 |
18,125.00 |
10 |
380 |
6.25 |
0'0 |
0'1 |
8600 |
372'4 |
0'0 |
18,625.00 |
0 |
425 |
6.25 |
0'0 |
0'1 |
8700 |
382'4 |
0'0 |
19,125.00 |
0 |
406 |
6.25 |
0'0 |
0'1 |
8800 |
392'4 |
0'0 |
19,625.00 |
0 |
441 |
6.25 |
0'0 |
0'1 |
8900 |
402'4 |
0'0 |
20,125.00 |
0 |
3,183 |
6.25 |
0'0 |
0'1 |
9000 |
412'4 |
0'0 |
20,625.00 |
0 |
151 |
6.25 |
0'0 |
0'1 |
9100 |
422'4 |
0'0 |
21,125.00 |
0 |
108 |
6.25 |
0'0 |
0'1 |
9200 |
432'4 |
0'0 |
21,625.00 |
0 |
118 |
6.25 |
0'0 |
0'1 |
9300 |
442'4 |
0'0 |
22,125.00 |
0 |
348 |
6.25 |
0'0 |
0'1 |
9400 |
452'4 |
0'0 |
22,625.00 |
0 |
1,107 |
6.25 |
0'0 |
0'1 |
9500 |
462'4 |
0'0 |
23,125.00 |
8 |
284 |
6.25 |
0'0 |
0'1 |
9600 |
472'4 |
0'0 |
23,625.00 |
0 |
154 |
6.25 |
0'0 |
0'1 |
9700 |
482'4 |
0'0 |
24,125.00 |
0 |
235 |
6.25 |
0'0 |
0'1 |
9800 |
492'4 |
0'0 |
24,625.00 |
0 |
212 |
6.25 |
0'0 |
0'1 |
9900 |
502'4 |
0'0 |
25,125.00 |
0 |
4,686 |
6.25 |
0'0 |
0'1 |
10000 |
512'4 |
0'0 |
25,625.00 |
200 |
94 |
6.25 |
0'0 |
0'1 |
10100 |
522'4 |
0'0 |
26,125.00 |
0 |
265 |
6.25 |
0'0 |
0'1 |
10200 |
532'4 |
0'0 |
26,625.00 |
0 |
60 |
6.25 |
0'0 |
0'1 |
10500 |
562'4 |
0'0 |
28,125.00 |
0 |
296 |
6.25 |
0'0 |
0'1 |
11000 |
612'4 |
0'0 |
30,625.00 |
0 |
801 |
6.25 |
0'0 |
0'1 |
11500 |
662'4 |
0'0 |
33,125.00 |
0 |
71 |
6.25 |
0'0 |
0'1 |
12000 |
712'4 |
0'0 |
35,625.00 |
0 |
580 |
6.25 |
0'0 |
0'1 |
12500 |
762'4 |
0'0 |
38,125.00 |
0 |
154 |
6.25 |
0'0 |
0'1 |
13000 |
812'4 |
0'0 |
40,625.00 |
0 |
98 |
6.25 |
0'0 |
0'1 |
13500 |
862'4 |
0'0 |
43,125.00 |
0 |
100 |
6.25 |
0'0 |
0'1 |
14000 |
912'4 |
0'0 |
45,625.00 |
0 |
591 |
6.25 |
0'0 |
0'1 |
14500 |
962'4 |
0'0 |
48,125.00 |
0 |
1,423 |
6.25 |
0'0 |
0'1 |
15000 |
1012'4 |
0'0 |
50,625.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
287'4 |
0'0 |
14,375.00 |
0 |
|
287'4 |
10/03/2023 13:22:00 |
CBOT |
2200 |
267'4 |
0'0 |
13,375.00 |
0 |
|
267'4 |
10/03/2023 13:22:00 |
CBOT |
2300 |
257'4 |
0'0 |
12,875.00 |
0 |
|
257'4 |
10/03/2023 13:22:00 |
CBOT |
2400 |
247'4 |
0'0 |
12,375.00 |
0 |
|
247'4 |
10/03/2023 13:22:00 |
CBOT |
2500 |
237'4 |
0'0 |
11,875.00 |
0 |
|
237'4 |
10/03/2023 13:22:00 |
CBOT |
2600 |
227'4 |
0'0 |
11,375.00 |
0 |
|
227'4 |
10/03/2023 13:22:00 |
CBOT |
2700 |
217'4 |
0'0 |
10,875.00 |
0 |
|
217'4 |
10/03/2023 13:22:00 |
CBOT |
2800 |
207'4 |
0'0 |
10,375.00 |
0 |
|
207'4 |
10/03/2023 13:22:00 |
CBOT |
2900 |
197'4 |
0'0 |
9,875.00 |
0 |
|
197'4 |
10/03/2023 13:22:00 |
CBOT |
3000 |
187'4 |
0'0 |
9,375.00 |
0 |
|
187'4 |
10/03/2023 13:22:00 |
CBOT |
3100 |
177'4 |
0'0 |
8,875.00 |
0 |
|
177'4 |
10/03/2023 13:22:00 |
CBOT |
3200 |
167'4 |
0'0 |
8,375.00 |
0 |
|
167'4 |
10/03/2023 13:22:00 |
CBOT |
3300 |
157'4 |
0'0 |
7,875.00 |
8 |
|
157'4 |
10/03/2023 13:22:00 |
CBOT |
3400 |
147'4 |
0'0 |
7,375.00 |
0 |
|
147'4 |
10/03/2023 13:22:00 |
CBOT |
3500 |
137'4 |
0'0 |
6,875.00 |
0 |
|
137'4 |
10/03/2023 13:22:00 |
CBOT |
3600 |
127'4 |
0'0 |
6,375.00 |
12 |
|
127'4 |
10/03/2023 13:22:00 |
CBOT |
3650 |
122'4 |
0'0 |
6,125.00 |
0 |
|
122'4 |
10/03/2023 13:22:00 |
CBOT |
3700 |
117'4 |
0'0 |
5,875.00 |
1 |
|
117'4 |
10/03/2023 13:22:00 |
CBOT |
3750 |
112'4 |
0'0 |
5,625.00 |
0 |
|
112'4 |
10/03/2023 13:22:00 |
CBOT |
3800 |
107'4 |
0'0 |
5,375.00 |
66 |
|
107'4 |
10/03/2023 13:22:00 |
CBOT |
3850 |
102'4 |
0'0 |
5,125.00 |
0 |
|
102'4 |
10/03/2023 13:22:00 |
CBOT |
3900 |
97'4 |
0'0 |
4,875.00 |
35 |
|
97'4 |
10/03/2023 13:22:00 |
CBOT |
3950 |
92'4 |
0'0 |
4,625.00 |
0 |
|
92'4 |
10/03/2023 13:22:00 |
CBOT |
4000 |
87'4 |
0'0 |
4,375.00 |
1,687 |
|
87'4 |
10/03/2023 13:22:00 |
CBOT |
4050 |
82'5 |
0'0 |
4,131.25 |
0 |
|
82'5 |
10/03/2023 13:22:00 |
CBOT |
4100 |
77'5 |
0'0 |
3,881.25 |
27 |
|
77'5 |
10/03/2023 13:22:00 |
CBOT |
4150 |
72'6 |
0'0 |
3,637.50 |
18 |
|
72'6 |
10/03/2023 13:22:00 |
CBOT |
4200 |
67'7 |
0'0 |
3,393.75 |
119 |
|
67'7 |
10/03/2023 13:22:00 |
CBOT |
4250 |
63'0 |
0'0 |
3,150.00 |
17 |
|
63'0 |
10/03/2023 13:22:00 |
CBOT |
4300 |
58'2 |
0'0 |
2,912.50 |
67 |
|
58'2 |
10/03/2023 13:22:00 |
CBOT |
4350 |
53'3 |
0'0 |
2,668.75 |
14 |
|
53'3 |
10/03/2023 13:22:00 |
CBOT |
4400 |
48'6 |
0'0 |
2,437.50 |
222 |
|
48'6 |
10/03/2023 13:22:00 |
CBOT |
4450 |
44'1 |
0'0 |
2,206.25 |
78 |
|
44'1 |
10/03/2023 13:22:00 |
CBOT |
4500 |
39'5 |
0'0 |
1,981.25 |
1,931 |
|
39'5 |
10/03/2023 13:22:00 |
CBOT |
4550 |
35'3 |
0'0 |
1,768.75 |
77 |
|
35'3 |
10/03/2023 13:22:00 |
CBOT |
4600 |
31'2 |
0'0 |
1,562.50 |
1,253 |
|
31'2 |
10/03/2023 13:22:00 |
CBOT |
4650 |
27'3 |
0'0 |
1,368.75 |
214 |
|
27'3 |
10/03/2023 13:22:00 |
CBOT |
4700 |
23'6 |
0'0 |
1,187.50 |
7,909 |
|
23'6 |
10/03/2023 13:22:00 |
CBOT |
4750 |
20'7 |
0'4 |
1,043.75 |
1,715 |
20'7 |
20'3 |
10/04/2023 01:23:00 |
CBOT |
4800 |
17'3 |
0'0 |
868.75 |
13,968 |
|
17'3 |
10/03/2023 13:22:00 |
CBOT |
4850 |
15'0 |
0'3 |
750.00 |
6,566 |
15'0 |
14'5 |
10/04/2023 03:22:00 |
CBOT |
4900 |
12'2 |
0'0 |
612.50 |
16,824 |
12'2 |
12'2 |
10/03/2023 19:00:00 |
CBOT |
4950 |
10'3 |
0'2 |
518.75 |
2,142 |
10'3 |
10'1 |
10/04/2023 04:36:00 |
CBOT |
5000 |
8'4 |
0'1 |
425.00 |
32,947 |
8'4 |
8'3 |
10/04/2023 04:56:00 |
CBOT |
5050 |
7'1 |
0'3 |
356.25 |
1,149 |
7'1 |
6'6 |
10/03/2023 20:29:00 |
CBOT |
5100 |
5'2 |
-0'2 |
262.50 |
12,842 |
6'2 |
5'4 |
10/04/2023 05:08:00 |
CBOT |
5150 |
4'4 |
0'0 |
225.00 |
1,263 |
|
4'4 |
10/03/2023 13:22:00 |
CBOT |
5200 |
3'5 |
0'0 |
181.25 |
18,219 |
|
3'5 |
10/03/2023 13:22:00 |
CBOT |
5250 |
2'7 |
0'0 |
143.75 |
3,919 |
|
2'7 |
10/03/2023 13:22:00 |
CBOT |
5300 |
2'3 |
0'0 |
118.75 |
11,746 |
|
2'3 |
10/03/2023 13:22:00 |
CBOT |
5350 |
1'7 |
0'0 |
93.75 |
569 |
|
1'7 |
10/03/2023 13:22:00 |
CBOT |
5400 |
1'7 |
0'2 |
93.75 |
13,377 |
1'6 |
1'5 |
10/04/2023 02:53:00 |
CBOT |
5450 |
1'3 |
0'0 |
68.75 |
651 |
|
1'3 |
10/03/2023 13:22:00 |
CBOT |
5500 |
1'1 |
0'0 |
56.25 |
18,637 |
1'2 |
1'1 |
10/04/2023 02:24:00 |
CBOT |
5550 |
1'0 |
0'0 |
50.00 |
367 |
|
1'0 |
10/03/2023 13:22:00 |
CBOT |
5600 |
0'7 |
0'0 |
43.75 |
8,012 |
|
0'7 |
10/03/2023 13:22:00 |
CBOT |
5650 |
0'6 |
0'0 |
37.50 |
286 |
|
0'6 |
10/03/2023 13:22:00 |
CBOT |
5700 |
0'5 |
0'0 |
31.25 |
9,098 |
|
0'5 |
10/03/2023 13:22:00 |
CBOT |
5750 |
0'5 |
0'0 |
31.25 |
92 |
|
0'5 |
10/03/2023 13:22:00 |
CBOT |
5800 |
0'5 |
0'0 |
31.25 |
10,109 |
|
0'5 |
10/03/2023 13:22:00 |
CBOT |
5850 |
0'4 |
0'0 |
25.00 |
571 |
|
0'4 |
10/03/2023 13:22:00 |
CBOT |
5900 |
0'4 |
0'0 |
25.00 |
8,331 |
|
0'4 |
10/03/2023 13:22:00 |
CBOT |
5950 |
0'4 |
0'0 |
25.00 |
1,870 |
|
0'4 |
10/03/2023 13:22:00 |
CBOT |
6000 |
0'4 |
0'1 |
25.00 |
28,932 |
0'4 |
0'3 |
10/03/2023 19:00:00 |
CBOT |
6050 |
0'3 |
0'0 |
18.75 |
156 |
|
0'3 |
10/03/2023 13:22:00 |
CBOT |
6100 |
0'3 |
0'0 |
18.75 |
6,027 |
|
0'3 |
10/03/2023 13:22:00 |
CBOT |
6150 |
0'3 |
0'0 |
18.75 |
417 |
|
0'3 |
10/03/2023 13:22:00 |
CBOT |
6200 |
0'3 |
0'0 |
18.75 |
11,625 |
|
0'3 |
10/03/2023 13:22:00 |
CBOT |
6300 |
0'2 |
0'0 |
12.50 |
6,764 |
|
0'2 |
10/03/2023 13:22:00 |
CBOT |
6400 |
0'2 |
0'0 |
12.50 |
6,458 |
|
0'2 |
10/03/2023 13:22:00 |
CBOT |
6500 |
0'2 |
0'0 |
12.50 |
14,652 |
0'2 |
0'2 |
10/03/2023 19:00:00 |
CBOT |
6600 |
0'2 |
0'0 |
12.50 |
4,371 |
|
0'2 |
10/03/2023 13:22:00 |
CBOT |
6700 |
0'2 |
0'0 |
12.50 |
4,178 |
|
0'2 |
10/03/2023 13:22:00 |
CBOT |
6800 |
0'2 |
0'0 |
12.50 |
5,988 |
|
0'2 |
10/03/2023 13:22:00 |
CBOT |
6900 |
0'1 |
0'0 |
6.25 |
2,838 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
7000 |
0'1 |
0'0 |
6.25 |
15,996 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
7100 |
0'1 |
0'0 |
6.25 |
1,623 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
7200 |
0'1 |
0'0 |
6.25 |
2,543 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
7300 |
0'1 |
0'0 |
6.25 |
2,597 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
7400 |
0'1 |
0'0 |
6.25 |
839 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
7500 |
0'1 |
0'0 |
6.25 |
5,221 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
7600 |
0'1 |
0'0 |
6.25 |
1,907 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
7700 |
0'1 |
0'0 |
6.25 |
1,172 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
7800 |
0'1 |
0'0 |
6.25 |
906 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
7900 |
0'1 |
0'0 |
6.25 |
1,664 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
8000 |
0'1 |
0'0 |
6.25 |
7,742 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
8100 |
0'1 |
0'0 |
6.25 |
862 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
8200 |
0'1 |
0'0 |
6.25 |
970 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
8300 |
0'1 |
0'0 |
6.25 |
733 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
8400 |
0'1 |
0'0 |
6.25 |
498 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
8500 |
0'1 |
0'0 |
6.25 |
2,653 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
8600 |
0'1 |
0'0 |
6.25 |
380 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
8700 |
0'1 |
0'0 |
6.25 |
425 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
8800 |
0'1 |
0'0 |
6.25 |
406 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
8900 |
0'1 |
0'0 |
6.25 |
441 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
9000 |
0'1 |
0'0 |
6.25 |
3,183 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
9100 |
0'1 |
0'0 |
6.25 |
151 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
9200 |
0'1 |
0'0 |
6.25 |
108 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
9300 |
0'1 |
0'0 |
6.25 |
118 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
9400 |
0'1 |
0'0 |
6.25 |
348 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
9500 |
0'1 |
0'0 |
6.25 |
1,107 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
9600 |
0'1 |
0'0 |
6.25 |
284 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
9700 |
0'1 |
0'0 |
6.25 |
154 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
9800 |
0'1 |
0'0 |
6.25 |
235 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
9900 |
0'1 |
0'0 |
6.25 |
212 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
10000 |
0'1 |
0'0 |
6.25 |
4,686 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
10100 |
0'1 |
0'0 |
6.25 |
94 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
10200 |
0'1 |
0'0 |
6.25 |
265 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
10500 |
0'1 |
0'0 |
6.25 |
60 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
11000 |
0'1 |
0'0 |
6.25 |
296 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
11500 |
0'1 |
0'0 |
6.25 |
801 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
12000 |
0'1 |
0'0 |
6.25 |
71 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
12500 |
0'1 |
0'0 |
6.25 |
580 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
13000 |
0'1 |
0'0 |
6.25 |
154 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
13500 |
0'1 |
0'0 |
6.25 |
98 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
14000 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
14500 |
0'1 |
0'0 |
6.25 |
591 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
15000 |
0'1 |
0'0 |
6.25 |
1,423 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
0'1 |
0'0 |
6.25 |
1,260 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
2200 |
0'1 |
0'0 |
6.25 |
1,680 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
2300 |
0'1 |
0'0 |
6.25 |
800 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
2400 |
0'1 |
0'0 |
6.25 |
1,050 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
2500 |
0'1 |
0'0 |
6.25 |
1,856 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
2600 |
0'1 |
0'0 |
6.25 |
674 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
2700 |
0'1 |
0'0 |
6.25 |
200 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
2800 |
0'1 |
0'0 |
6.25 |
510 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
2900 |
0'1 |
0'0 |
6.25 |
590 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
3000 |
0'1 |
0'0 |
6.25 |
4,146 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
3100 |
0'1 |
0'0 |
6.25 |
1,552 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
3200 |
0'1 |
0'0 |
6.25 |
390 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
3300 |
0'1 |
0'0 |
6.25 |
405 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
3400 |
0'1 |
0'0 |
6.25 |
952 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
3500 |
0'1 |
0'0 |
6.25 |
2,388 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
3600 |
0'1 |
0'0 |
6.25 |
14,294 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
3650 |
0'1 |
0'0 |
6.25 |
880 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
3700 |
0'1 |
0'0 |
6.25 |
20,097 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
3750 |
0'1 |
0'0 |
6.25 |
40 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
3800 |
0'1 |
0'0 |
6.25 |
1,694 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
3850 |
0'1 |
0'0 |
6.25 |
1 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
3900 |
0'1 |
0'0 |
6.25 |
2,546 |
|
0'1 |
10/03/2023 13:22:00 |
CBOT |
3950 |
0'2 |
0'0 |
12.50 |
526 |
|
0'2 |
10/03/2023 13:22:00 |
CBOT |
4000 |
0'2 |
0'0 |
12.50 |
28,200 |
|
0'2 |
10/03/2023 13:22:00 |
CBOT |
4050 |
0'3 |
0'0 |
18.75 |
418 |
|
0'3 |
10/03/2023 13:22:00 |
CBOT |
4100 |
0'3 |
0'0 |
18.75 |
5,364 |
|
0'3 |
10/03/2023 13:22:00 |
CBOT |
4150 |
0'4 |
0'0 |
25.00 |
3,029 |
|
0'4 |
10/03/2023 13:22:00 |
CBOT |
4200 |
0'5 |
0'0 |
31.25 |
13,720 |
0'5 |
0'5 |
10/03/2023 20:21:00 |
CBOT |
4250 |
0'6 |
0'0 |
37.50 |
1,076 |
|
0'6 |
10/03/2023 13:22:00 |
CBOT |
4300 |
0'7 |
-0'1 |
43.75 |
9,014 |
0'7 |
1'0 |
10/04/2023 02:51:00 |
CBOT |
4350 |
1'1 |
0'0 |
56.25 |
552 |
|
1'1 |
10/03/2023 13:22:00 |
CBOT |
4400 |
1'3 |
-0'1 |
68.75 |
18,575 |
1'3 |
1'4 |
10/04/2023 03:42:00 |
CBOT |
4450 |
1'7 |
0'0 |
93.75 |
6,781 |
|
1'7 |
10/03/2023 13:22:00 |
CBOT |
4500 |
2'1 |
-0'2 |
106.25 |
30,717 |
2'4 |
2'3 |
10/04/2023 03:26:00 |
CBOT |
4550 |
3'0 |
0'0 |
150.00 |
2,241 |
|
3'0 |
10/03/2023 13:22:00 |
CBOT |
4600 |
3'5 |
-0'2 |
181.25 |
30,081 |
3'5 |
3'7 |
10/04/2023 00:54:00 |
CBOT |
4650 |
5'0 |
0'0 |
250.00 |
1,521 |
|
5'0 |
10/03/2023 13:22:00 |
CBOT |
4700 |
6'4 |
0'1 |
325.00 |
19,135 |
6'1 |
6'3 |
10/04/2023 05:10:00 |
CBOT |
4750 |
8'0 |
0'0 |
400.00 |
3,044 |
7'4 |
8'0 |
10/04/2023 05:02:00 |
CBOT |
4800 |
9'4 |
-0'3 |
475.00 |
30,552 |
9'3 |
9'7 |
10/03/2023 22:34:00 |
CBOT |
4850 |
12'2 |
0'1 |
612.50 |
3,242 |
12'1 |
12'1 |
10/03/2023 19:03:00 |
CBOT |
4900 |
14'3 |
-0'3 |
718.75 |
18,503 |
14'1 |
14'6 |
10/03/2023 21:00:00 |
CBOT |
4950 |
17'5 |
0'0 |
881.25 |
258 |
|
17'5 |
10/03/2023 13:22:00 |
CBOT |
5000 |
19'7 |
-0'7 |
993.75 |
35,658 |
20'5 |
20'6 |
10/03/2023 20:13:00 |
CBOT |
5050 |
24'2 |
0'0 |
1,212.50 |
97 |
|
24'2 |
10/03/2023 13:22:00 |
CBOT |
5100 |
27'7 |
0'0 |
1,393.75 |
9,394 |
|
27'7 |
10/03/2023 13:22:00 |
CBOT |
5150 |
31'6 |
0'0 |
1,587.50 |
60 |
|
31'6 |
10/03/2023 13:22:00 |
CBOT |
5200 |
35'7 |
0'0 |
1,793.75 |
15,937 |
|
35'7 |
10/03/2023 13:22:00 |
CBOT |
5250 |
40'1 |
0'0 |
2,006.25 |
113 |
|
40'1 |
10/03/2023 13:22:00 |
CBOT |
5300 |
44'5 |
0'0 |
2,231.25 |
10,512 |
|
44'5 |
10/03/2023 13:22:00 |
CBOT |
5350 |
49'1 |
0'0 |
2,456.25 |
20 |
|
49'1 |
10/03/2023 13:22:00 |
CBOT |
5400 |
53'5 |
-0'2 |
2,681.25 |
8,336 |
53'5 |
53'7 |
10/03/2023 19:00:00 |
CBOT |
5450 |
58'4 |
0'0 |
2,925.00 |
0 |
|
58'4 |
10/03/2023 13:22:00 |
CBOT |
5500 |
62'4 |
-0'7 |
3,125.00 |
10,473 |
63'1 |
63'3 |
10/03/2023 23:44:00 |
CBOT |
5550 |
68'1 |
0'0 |
3,406.25 |
25 |
|
68'1 |
10/03/2023 13:22:00 |
CBOT |
5600 |
73'0 |
0'0 |
3,650.00 |
7,279 |
|
73'0 |
10/03/2023 13:22:00 |
CBOT |
5650 |
77'7 |
0'0 |
3,893.75 |
236 |
|
77'7 |
10/03/2023 13:22:00 |
CBOT |
5700 |
82'7 |
0'0 |
4,143.75 |
6,999 |
|
82'7 |
10/03/2023 13:22:00 |
CBOT |
5750 |
87'6 |
0'0 |
4,387.50 |
15 |
|
87'6 |
10/03/2023 13:22:00 |
CBOT |
5800 |
92'6 |
0'0 |
4,637.50 |
4,218 |
|
92'6 |
10/03/2023 13:22:00 |
CBOT |
5850 |
97'6 |
0'0 |
4,887.50 |
0 |
|
97'6 |
10/03/2023 13:22:00 |
CBOT |
5900 |
102'5 |
0'0 |
5,131.25 |
3,523 |
|
102'5 |
10/03/2023 13:22:00 |
CBOT |
5950 |
107'5 |
0'0 |
5,381.25 |
7 |
|
107'5 |
10/03/2023 13:22:00 |
CBOT |
6000 |
112'5 |
0'0 |
5,631.25 |
7,643 |
|
112'5 |
10/03/2023 13:22:00 |
CBOT |
6050 |
117'5 |
0'0 |
5,881.25 |
0 |
|
117'5 |
10/03/2023 13:22:00 |
CBOT |
6100 |
122'4 |
0'0 |
6,125.00 |
804 |
|
122'4 |
10/03/2023 13:22:00 |
CBOT |
6150 |
127'4 |
0'0 |
6,375.00 |
0 |
|
127'4 |
10/03/2023 13:22:00 |
CBOT |
6200 |
132'4 |
0'0 |
6,625.00 |
635 |
|
132'4 |
10/03/2023 13:22:00 |
CBOT |
6300 |
142'4 |
0'0 |
7,125.00 |
298 |
|
142'4 |
10/03/2023 13:22:00 |
CBOT |
6400 |
152'4 |
0'0 |
7,625.00 |
118 |
|
152'4 |
10/03/2023 13:22:00 |
CBOT |
6500 |
162'4 |
0'0 |
8,125.00 |
212 |
|
162'4 |
10/03/2023 13:22:00 |
CBOT |
6600 |
172'4 |
0'0 |
8,625.00 |
458 |
|
172'4 |
10/03/2023 13:22:00 |
CBOT |
6700 |
182'4 |
0'0 |
9,125.00 |
11 |
|
182'4 |
10/03/2023 13:22:00 |
CBOT |
6800 |
192'4 |
0'0 |
9,625.00 |
2 |
|
192'4 |
10/03/2023 13:22:00 |
CBOT |
6900 |
202'4 |
0'0 |
10,125.00 |
3 |
|
202'4 |
10/03/2023 13:22:00 |
CBOT |
7000 |
212'4 |
0'0 |
10,625.00 |
460 |
|
212'4 |
10/03/2023 13:22:00 |
CBOT |
7100 |
222'4 |
0'0 |
11,125.00 |
3 |
|
222'4 |
10/03/2023 13:22:00 |
CBOT |
7200 |
232'4 |
0'0 |
11,625.00 |
4 |
|
232'4 |
10/03/2023 13:22:00 |
CBOT |
7300 |
242'4 |
0'0 |
12,125.00 |
10 |
|
242'4 |
10/03/2023 13:22:00 |
CBOT |
7400 |
252'4 |
0'0 |
12,625.00 |
6 |
|
252'4 |
10/03/2023 13:22:00 |
CBOT |
7500 |
262'4 |
0'0 |
13,125.00 |
0 |
|
262'4 |
10/03/2023 13:22:00 |
CBOT |
7600 |
272'4 |
0'0 |
13,625.00 |
19 |
|
272'4 |
10/03/2023 13:22:00 |
CBOT |
7700 |
282'4 |
0'0 |
14,125.00 |
3 |
|
282'4 |
10/03/2023 13:22:00 |
CBOT |
7800 |
292'4 |
0'0 |
14,625.00 |
11 |
|
292'4 |
10/03/2023 13:22:00 |
CBOT |
7900 |
302'4 |
0'0 |
15,125.00 |
10 |
|
302'4 |
10/03/2023 13:22:00 |
CBOT |
8000 |
312'4 |
0'0 |
15,625.00 |
0 |
|
312'4 |
10/03/2023 13:22:00 |
CBOT |
8100 |
322'4 |
0'0 |
16,125.00 |
1 |
|
322'4 |
10/03/2023 13:22:00 |
CBOT |
8200 |
332'4 |
0'0 |
16,625.00 |
1 |
|
332'4 |
10/03/2023 13:22:00 |
CBOT |
8300 |
342'4 |
0'0 |
17,125.00 |
0 |
|
342'4 |
10/03/2023 13:22:00 |
CBOT |
8400 |
352'4 |
0'0 |
17,625.00 |
10 |
|
352'4 |
10/03/2023 13:22:00 |
CBOT |
8500 |
362'4 |
0'0 |
18,125.00 |
10 |
|
362'4 |
10/03/2023 13:22:00 |
CBOT |
8600 |
372'4 |
0'0 |
18,625.00 |
0 |
|
372'4 |
10/03/2023 13:22:00 |
CBOT |
8700 |
382'4 |
0'0 |
19,125.00 |
0 |
|
382'4 |
10/03/2023 13:22:00 |
CBOT |
8800 |
392'4 |
0'0 |
19,625.00 |
0 |
|
392'4 |
10/03/2023 13:22:00 |
CBOT |
8900 |
402'4 |
0'0 |
20,125.00 |
0 |
|
402'4 |
10/03/2023 13:22:00 |
CBOT |
9000 |
412'4 |
0'0 |
20,625.00 |
0 |
|
412'4 |
10/03/2023 13:22:00 |
CBOT |
9100 |
422'4 |
0'0 |
21,125.00 |
0 |
|
422'4 |
10/03/2023 13:22:00 |
CBOT |
9200 |
432'4 |
0'0 |
21,625.00 |
0 |
|
432'4 |
10/03/2023 13:22:00 |
CBOT |
9300 |
442'4 |
0'0 |
22,125.00 |
0 |
|
442'4 |
10/03/2023 13:22:00 |
CBOT |
9400 |
452'4 |
0'0 |
22,625.00 |
0 |
|
452'4 |
10/03/2023 13:22:00 |
CBOT |
9500 |
462'4 |
0'0 |
23,125.00 |
8 |
|
462'4 |
10/03/2023 13:22:00 |
CBOT |
9600 |
472'4 |
0'0 |
23,625.00 |
0 |
|
472'4 |
10/03/2023 13:22:00 |
CBOT |
9700 |
482'4 |
0'0 |
24,125.00 |
0 |
|
482'4 |
10/03/2023 13:22:00 |
CBOT |
9800 |
492'4 |
0'0 |
24,625.00 |
0 |
|
492'4 |
10/03/2023 13:22:00 |
CBOT |
9900 |
502'4 |
0'0 |
25,125.00 |
0 |
|
502'4 |
10/03/2023 13:22:00 |
CBOT |
10000 |
512'4 |
0'0 |
25,625.00 |
200 |
|
512'4 |
10/03/2023 13:22:00 |
CBOT |
10100 |
522'4 |
0'0 |
26,125.00 |
0 |
|
522'4 |
10/03/2023 13:22:00 |
CBOT |
10200 |
532'4 |
0'0 |
26,625.00 |
0 |
|
532'4 |
10/03/2023 13:22:00 |
CBOT |
10500 |
562'4 |
0'0 |
28,125.00 |
0 |
|
562'4 |
10/03/2023 13:22:00 |
CBOT |
11000 |
612'4 |
0'0 |
30,625.00 |
0 |
|
612'4 |
10/03/2023 13:22:00 |
CBOT |
11500 |
662'4 |
0'0 |
33,125.00 |
0 |
|
662'4 |
10/03/2023 13:22:00 |
CBOT |
12000 |
712'4 |
0'0 |
35,625.00 |
0 |
|
712'4 |
10/03/2023 13:22:00 |
CBOT |
12500 |
762'4 |
0'0 |
38,125.00 |
0 |
|
762'4 |
10/03/2023 13:22:00 |
CBOT |
13000 |
812'4 |
0'0 |
40,625.00 |
0 |
|
812'4 |
10/03/2023 13:22:00 |
CBOT |
13500 |
862'4 |
0'0 |
43,125.00 |
0 |
|
862'4 |
10/03/2023 13:22:00 |
CBOT |
14000 |
912'4 |
0'0 |
45,625.00 |
0 |
|
912'4 |
10/03/2023 13:22:00 |
CBOT |
14500 |
962'4 |
0'0 |
48,125.00 |
0 |
|
962'4 |
10/03/2023 13:22:00 |
CBOT |
15000 |
1012'4 |
0'0 |
50,625.00 |
0 |
|
1012'4 |
10/03/2023 13:22:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
|