|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
14,162.50 |
0'0 |
283'2 |
2000 |
0'1 |
0'0 |
6.25 |
1,260 |
0 |
13,162.50 |
0'0 |
263'2 |
2200 |
0'1 |
0'0 |
6.25 |
1,680 |
0 |
12,662.50 |
0'0 |
253'2 |
2300 |
0'1 |
0'0 |
6.25 |
800 |
0 |
12,162.50 |
0'0 |
243'2 |
2400 |
0'1 |
0'0 |
6.25 |
1,050 |
0 |
11,662.50 |
0'0 |
233'2 |
2500 |
0'1 |
0'0 |
6.25 |
1,856 |
0 |
11,162.50 |
0'0 |
223'2 |
2600 |
0'1 |
0'0 |
6.25 |
674 |
0 |
10,662.50 |
0'0 |
213'2 |
2700 |
0'1 |
0'0 |
6.25 |
200 |
0 |
10,162.50 |
0'0 |
203'2 |
2800 |
0'1 |
0'0 |
6.25 |
510 |
0 |
9,662.50 |
0'0 |
193'2 |
2900 |
0'1 |
0'0 |
6.25 |
590 |
0 |
9,162.50 |
0'0 |
183'2 |
3000 |
0'1 |
0'0 |
6.25 |
4,146 |
0 |
8,662.50 |
0'0 |
173'2 |
3100 |
0'1 |
0'0 |
6.25 |
1,552 |
0 |
8,162.50 |
0'0 |
163'2 |
3200 |
0'1 |
0'0 |
6.25 |
390 |
8 |
7,662.50 |
0'0 |
153'2 |
3300 |
0'1 |
0'0 |
6.25 |
405 |
0 |
7,162.50 |
0'0 |
143'2 |
3400 |
0'1 |
0'0 |
6.25 |
952 |
0 |
6,662.50 |
0'0 |
133'2 |
3500 |
0'1 |
0'0 |
6.25 |
2,388 |
12 |
6,162.50 |
0'0 |
123'2 |
3600 |
0'1 |
0'0 |
6.25 |
14,294 |
0 |
5,912.50 |
0'0 |
118'2 |
3650 |
0'1 |
0'0 |
6.25 |
880 |
1 |
5,662.50 |
0'0 |
113'2 |
3700 |
0'1 |
0'0 |
6.25 |
20,097 |
66 |
5,162.50 |
0'0 |
103'2 |
3800 |
0'1 |
0'0 |
6.25 |
1,555 |
0 |
4,912.50 |
0'0 |
98'2 |
3850 |
0'1 |
0'0 |
6.25 |
1 |
35 |
4,662.50 |
0'0 |
93'2 |
3900 |
0'1 |
0'0 |
6.25 |
2,576 |
0 |
4,412.50 |
0'0 |
88'2 |
3950 |
0'1 |
0'0 |
6.25 |
526 |
2,709 |
4,162.50 |
0'0 |
83'2 |
4000 |
0'2 |
0'0 |
12.50 |
28,751 |
0 |
3,918.75 |
0'0 |
78'3 |
4050 |
0'3 |
0'0 |
18.75 |
418 |
27 |
3,675.00 |
0'0 |
73'4 |
4100 |
0'4 |
0'0 |
25.00 |
6,198 |
18 |
3,431.25 |
0'0 |
68'5 |
4150 |
0'5 |
0'0 |
31.25 |
2,999 |
119 |
3,187.50 |
0'0 |
63'6 |
4200 |
0'6 |
0'0 |
37.50 |
20,017 |
17 |
2,950.00 |
0'0 |
59'0 |
4250 |
1'0 |
0'0 |
50.00 |
1,150 |
56 |
2,712.50 |
0'0 |
54'2 |
4300 |
1'2 |
0'0 |
62.50 |
9,200 |
1 |
2,481.25 |
0'0 |
49'5 |
4350 |
1'5 |
0'0 |
81.25 |
552 |
122 |
2,250.00 |
0'0 |
45'0 |
4400 |
2'0 |
0'0 |
100.00 |
13,906 |
78 |
2,031.25 |
0'0 |
40'5 |
4450 |
2'5 |
0'0 |
131.25 |
8,124 |
1,909 |
1,831.25 |
0'0 |
36'5 |
4500 |
3'5 |
0'1 |
181.25 |
32,547 |
34 |
1,625.00 |
0'0 |
32'4 |
4550 |
4'4 |
0'1 |
225.00 |
2,626 |
1,254 |
1,500.00 |
1'3 |
30'0 |
4600 |
5'4 |
0'0 |
275.00 |
29,433 |
135 |
1,262.50 |
0'0 |
25'2 |
4650 |
7'1 |
0'0 |
356.25 |
1,394 |
5,209 |
1,093.75 |
0'0 |
21'7 |
4700 |
9'2 |
0'4 |
462.50 |
21,274 |
2,131 |
943.75 |
0'0 |
18'7 |
4750 |
10'1 |
-0'5 |
506.25 |
2,737 |
14,027 |
862.50 |
0'7 |
17'2 |
4800 |
13'6 |
0'5 |
687.50 |
30,243 |
5,459 |
693.75 |
0'0 |
13'7 |
4850 |
15'5 |
0'0 |
781.25 |
3,020 |
14,910 |
587.50 |
-0'1 |
11'6 |
4900 |
17'5 |
-1'0 |
881.25 |
19,816 |
2,185 |
500.00 |
0'0 |
10'0 |
4950 |
21'6 |
0'0 |
1,087.50 |
219 |
30,322 |
400.00 |
-0'3 |
8'0 |
5000 |
25'0 |
0'0 |
1,250.00 |
38,721 |
1,021 |
325.00 |
-0'3 |
6'4 |
5050 |
28'4 |
0'0 |
1,425.00 |
107 |
13,610 |
275.00 |
-0'2 |
5'4 |
5100 |
32'3 |
0'0 |
1,618.75 |
10,282 |
998 |
243.75 |
0'0 |
4'7 |
5150 |
36'3 |
0'0 |
1,818.75 |
43 |
18,007 |
187.50 |
-0'2 |
3'6 |
5200 |
40'4 |
0'0 |
2,025.00 |
15,959 |
2,231 |
175.00 |
0'2 |
3'4 |
5250 |
44'6 |
0'0 |
2,237.50 |
113 |
12,007 |
137.50 |
0'0 |
2'6 |
5300 |
47'4 |
-1'6 |
2,375.00 |
10,708 |
547 |
118.75 |
0'0 |
2'3 |
5350 |
53'6 |
0'0 |
2,687.50 |
20 |
13,362 |
100.00 |
0'0 |
2'0 |
5400 |
58'3 |
0'0 |
2,918.75 |
8,422 |
472 |
87.50 |
0'0 |
1'6 |
5450 |
63'1 |
0'0 |
3,156.25 |
0 |
19,106 |
68.75 |
-0'1 |
1'3 |
5500 |
68'0 |
0'1 |
3,400.00 |
10,631 |
261 |
62.50 |
0'0 |
1'2 |
5550 |
72'5 |
0'0 |
3,631.25 |
16 |
8,454 |
56.25 |
0'0 |
1'1 |
5600 |
77'4 |
0'0 |
3,875.00 |
7,351 |
286 |
50.00 |
0'0 |
1'0 |
5650 |
82'3 |
0'0 |
4,118.75 |
236 |
8,959 |
43.75 |
0'0 |
0'7 |
5700 |
87'2 |
0'0 |
4,362.50 |
7,009 |
93 |
43.75 |
0'0 |
0'7 |
5750 |
92'2 |
0'0 |
4,612.50 |
15 |
10,486 |
37.50 |
0'0 |
0'6 |
5800 |
97'1 |
0'0 |
4,856.25 |
4,245 |
568 |
37.50 |
0'0 |
0'6 |
5850 |
102'1 |
0'0 |
5,106.25 |
0 |
8,357 |
31.25 |
0'0 |
0'5 |
5900 |
107'0 |
0'0 |
5,350.00 |
3,584 |
374 |
31.25 |
0'0 |
0'5 |
5950 |
112'0 |
0'0 |
5,600.00 |
7 |
29,026 |
25.00 |
0'0 |
0'4 |
6000 |
116'7 |
0'0 |
5,843.75 |
8,615 |
155 |
25.00 |
0'0 |
0'4 |
6050 |
121'7 |
0'0 |
6,093.75 |
0 |
6,135 |
25.00 |
0'0 |
0'4 |
6100 |
126'7 |
0'0 |
6,343.75 |
2,235 |
417 |
18.75 |
0'0 |
0'3 |
6150 |
131'6 |
0'0 |
6,587.50 |
0 |
11,474 |
18.75 |
0'0 |
0'3 |
6200 |
136'6 |
0'0 |
6,837.50 |
668 |
6,867 |
18.75 |
0'0 |
0'3 |
6300 |
146'6 |
0'0 |
7,337.50 |
298 |
6,474 |
18.75 |
0'0 |
0'3 |
6400 |
156'6 |
0'0 |
7,837.50 |
118 |
14,723 |
12.50 |
0'0 |
0'2 |
6500 |
166'6 |
0'0 |
8,337.50 |
212 |
4,377 |
12.50 |
0'0 |
0'2 |
6600 |
176'6 |
0'0 |
8,837.50 |
458 |
4,180 |
12.50 |
0'0 |
0'2 |
6700 |
186'6 |
0'0 |
9,337.50 |
11 |
6,019 |
12.50 |
0'0 |
0'2 |
6800 |
196'6 |
0'0 |
9,837.50 |
2 |
2,838 |
12.50 |
0'0 |
0'2 |
6900 |
206'6 |
0'0 |
10,337.50 |
3 |
16,014 |
12.50 |
0'0 |
0'2 |
7000 |
216'6 |
0'0 |
10,837.50 |
460 |
1,623 |
12.50 |
0'0 |
0'2 |
7100 |
226'6 |
0'0 |
11,337.50 |
3 |
2,545 |
6.25 |
0'0 |
0'1 |
7200 |
236'6 |
0'0 |
11,837.50 |
4 |
2,597 |
6.25 |
0'0 |
0'1 |
7300 |
246'6 |
0'0 |
12,337.50 |
10 |
839 |
6.25 |
0'0 |
0'1 |
7400 |
256'6 |
0'0 |
12,837.50 |
6 |
5,221 |
6.25 |
0'0 |
0'1 |
7500 |
266'6 |
0'0 |
13,337.50 |
0 |
1,907 |
6.25 |
0'0 |
0'1 |
7600 |
276'6 |
0'0 |
13,837.50 |
19 |
1,172 |
6.25 |
0'0 |
0'1 |
7700 |
286'6 |
0'0 |
14,337.50 |
3 |
906 |
6.25 |
0'0 |
0'1 |
7800 |
296'6 |
0'0 |
14,837.50 |
11 |
1,664 |
6.25 |
0'0 |
0'1 |
7900 |
306'6 |
0'0 |
15,337.50 |
10 |
7,742 |
6.25 |
0'0 |
0'1 |
8000 |
316'6 |
0'0 |
15,837.50 |
0 |
862 |
6.25 |
0'0 |
0'1 |
8100 |
326'6 |
0'0 |
16,337.50 |
1 |
970 |
6.25 |
0'0 |
0'1 |
8200 |
336'6 |
0'0 |
16,837.50 |
1 |
733 |
6.25 |
0'0 |
0'1 |
8300 |
346'6 |
0'0 |
17,337.50 |
0 |
498 |
6.25 |
0'0 |
0'1 |
8400 |
356'6 |
0'0 |
17,837.50 |
10 |
2,653 |
6.25 |
0'0 |
0'1 |
8500 |
366'6 |
0'0 |
18,337.50 |
10 |
380 |
6.25 |
0'0 |
0'1 |
8600 |
376'6 |
0'0 |
18,837.50 |
0 |
425 |
6.25 |
0'0 |
0'1 |
8700 |
386'6 |
0'0 |
19,337.50 |
0 |
406 |
6.25 |
0'0 |
0'1 |
8800 |
396'6 |
0'0 |
19,837.50 |
0 |
441 |
6.25 |
0'0 |
0'1 |
8900 |
406'6 |
0'0 |
20,337.50 |
0 |
3,183 |
6.25 |
0'0 |
0'1 |
9000 |
416'6 |
0'0 |
20,837.50 |
0 |
151 |
6.25 |
0'0 |
0'1 |
9100 |
426'6 |
0'0 |
21,337.50 |
0 |
108 |
6.25 |
0'0 |
0'1 |
9200 |
436'6 |
0'0 |
21,837.50 |
0 |
118 |
6.25 |
0'0 |
0'1 |
9300 |
446'6 |
0'0 |
22,337.50 |
0 |
348 |
6.25 |
0'0 |
0'1 |
9400 |
456'6 |
0'0 |
22,837.50 |
0 |
1,107 |
6.25 |
0'0 |
0'1 |
9500 |
466'6 |
0'0 |
23,337.50 |
8 |
284 |
6.25 |
0'0 |
0'1 |
9600 |
476'6 |
0'0 |
23,837.50 |
0 |
154 |
6.25 |
0'0 |
0'1 |
9700 |
486'6 |
0'0 |
24,337.50 |
0 |
235 |
6.25 |
0'0 |
0'1 |
9800 |
496'6 |
0'0 |
24,837.50 |
0 |
212 |
6.25 |
0'0 |
0'1 |
9900 |
506'6 |
0'0 |
25,337.50 |
0 |
4,686 |
6.25 |
0'0 |
0'1 |
10000 |
516'6 |
0'0 |
25,837.50 |
200 |
94 |
6.25 |
0'0 |
0'1 |
10100 |
526'6 |
0'0 |
26,337.50 |
0 |
265 |
6.25 |
0'0 |
0'1 |
10200 |
536'6 |
0'0 |
26,837.50 |
0 |
60 |
6.25 |
0'0 |
0'1 |
10500 |
566'6 |
0'0 |
28,337.50 |
0 |
296 |
6.25 |
0'0 |
0'1 |
11000 |
616'6 |
0'0 |
30,837.50 |
0 |
801 |
6.25 |
0'0 |
0'1 |
11500 |
666'6 |
0'0 |
33,337.50 |
0 |
71 |
6.25 |
0'0 |
0'1 |
12000 |
716'6 |
0'0 |
35,837.50 |
0 |
580 |
6.25 |
0'0 |
0'1 |
12500 |
766'6 |
0'0 |
38,337.50 |
0 |
154 |
6.25 |
0'0 |
0'1 |
13000 |
816'6 |
0'0 |
40,837.50 |
0 |
98 |
6.25 |
0'0 |
0'1 |
13500 |
866'6 |
0'0 |
43,337.50 |
0 |
100 |
6.25 |
0'0 |
0'1 |
14000 |
916'6 |
0'0 |
45,837.50 |
0 |
591 |
6.25 |
0'0 |
0'1 |
14500 |
966'6 |
0'0 |
48,337.50 |
0 |
1,423 |
6.25 |
0'0 |
0'1 |
15000 |
1016'6 |
0'0 |
50,837.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
283'2 |
0'0 |
14,162.50 |
0 |
|
283'2 |
09/27/2023 13:28:00 |
CBOT |
2200 |
263'2 |
0'0 |
13,162.50 |
0 |
|
263'2 |
09/27/2023 13:28:00 |
CBOT |
2300 |
253'2 |
0'0 |
12,662.50 |
0 |
|
253'2 |
09/27/2023 13:28:00 |
CBOT |
2400 |
243'2 |
0'0 |
12,162.50 |
0 |
|
243'2 |
09/27/2023 13:28:00 |
CBOT |
2500 |
233'2 |
0'0 |
11,662.50 |
0 |
|
233'2 |
09/27/2023 13:28:00 |
CBOT |
2600 |
223'2 |
0'0 |
11,162.50 |
0 |
|
223'2 |
09/27/2023 13:28:00 |
CBOT |
2700 |
213'2 |
0'0 |
10,662.50 |
0 |
|
213'2 |
09/27/2023 13:28:00 |
CBOT |
2800 |
203'2 |
0'0 |
10,162.50 |
0 |
|
203'2 |
09/27/2023 13:28:00 |
CBOT |
2900 |
193'2 |
0'0 |
9,662.50 |
0 |
|
193'2 |
09/27/2023 13:28:00 |
CBOT |
3000 |
183'2 |
0'0 |
9,162.50 |
0 |
|
183'2 |
09/27/2023 13:28:00 |
CBOT |
3100 |
173'2 |
0'0 |
8,662.50 |
0 |
|
173'2 |
09/27/2023 13:28:00 |
CBOT |
3200 |
163'2 |
0'0 |
8,162.50 |
0 |
|
163'2 |
09/27/2023 13:28:00 |
CBOT |
3300 |
153'2 |
0'0 |
7,662.50 |
8 |
|
153'2 |
09/27/2023 13:28:00 |
CBOT |
3400 |
143'2 |
0'0 |
7,162.50 |
0 |
|
143'2 |
09/27/2023 13:28:00 |
CBOT |
3500 |
133'2 |
0'0 |
6,662.50 |
0 |
|
133'2 |
09/27/2023 13:28:00 |
CBOT |
3600 |
123'2 |
0'0 |
6,162.50 |
12 |
|
123'2 |
09/27/2023 13:28:00 |
CBOT |
3650 |
118'2 |
0'0 |
5,912.50 |
0 |
|
118'2 |
09/27/2023 13:28:00 |
CBOT |
3700 |
113'2 |
0'0 |
5,662.50 |
1 |
|
113'2 |
09/27/2023 13:28:00 |
CBOT |
3800 |
103'2 |
0'0 |
5,162.50 |
66 |
|
103'2 |
09/27/2023 13:28:00 |
CBOT |
3850 |
98'2 |
0'0 |
4,912.50 |
0 |
|
98'2 |
09/27/2023 13:28:00 |
CBOT |
3900 |
93'2 |
0'0 |
4,662.50 |
35 |
|
93'2 |
09/27/2023 13:28:00 |
CBOT |
3950 |
88'2 |
0'0 |
4,412.50 |
0 |
|
88'2 |
09/27/2023 13:28:00 |
CBOT |
4000 |
83'2 |
0'0 |
4,162.50 |
2,709 |
|
83'2 |
09/27/2023 13:28:00 |
CBOT |
4050 |
78'3 |
0'0 |
3,918.75 |
0 |
|
78'3 |
09/27/2023 13:28:00 |
CBOT |
4100 |
73'4 |
0'0 |
3,675.00 |
27 |
|
73'4 |
09/27/2023 13:28:00 |
CBOT |
4150 |
68'5 |
0'0 |
3,431.25 |
18 |
|
68'5 |
09/27/2023 13:28:00 |
CBOT |
4200 |
63'6 |
0'0 |
3,187.50 |
119 |
|
63'6 |
09/27/2023 13:28:00 |
CBOT |
4250 |
59'0 |
0'0 |
2,950.00 |
17 |
|
59'0 |
09/27/2023 13:28:00 |
CBOT |
4300 |
54'2 |
0'0 |
2,712.50 |
56 |
|
54'2 |
09/27/2023 13:28:00 |
CBOT |
4350 |
49'5 |
0'0 |
2,481.25 |
1 |
|
49'5 |
09/27/2023 13:28:00 |
CBOT |
4400 |
45'0 |
0'0 |
2,250.00 |
122 |
|
45'0 |
09/27/2023 13:28:00 |
CBOT |
4450 |
40'5 |
0'0 |
2,031.25 |
78 |
|
40'5 |
09/27/2023 13:28:00 |
CBOT |
4500 |
36'5 |
0'0 |
1,831.25 |
1,909 |
|
36'5 |
09/27/2023 13:28:00 |
CBOT |
4550 |
32'4 |
0'0 |
1,625.00 |
34 |
|
32'4 |
09/27/2023 13:28:00 |
CBOT |
4600 |
30'0 |
1'3 |
1,500.00 |
1,254 |
30'0 |
28'5 |
09/27/2023 19:34:00 |
CBOT |
4650 |
25'2 |
0'0 |
1,262.50 |
135 |
|
25'2 |
09/27/2023 13:28:00 |
CBOT |
4700 |
21'7 |
0'0 |
1,093.75 |
5,209 |
|
21'7 |
09/27/2023 13:28:00 |
CBOT |
4750 |
18'7 |
0'0 |
943.75 |
2,131 |
|
18'7 |
09/27/2023 13:28:00 |
CBOT |
4800 |
17'2 |
0'7 |
862.50 |
14,027 |
17'2 |
16'3 |
09/27/2023 21:29:00 |
CBOT |
4850 |
13'7 |
0'0 |
693.75 |
5,459 |
|
13'7 |
09/27/2023 13:28:00 |
CBOT |
4900 |
11'6 |
-0'1 |
587.50 |
14,910 |
11'6 |
11'7 |
09/28/2023 03:46:00 |
CBOT |
4950 |
10'0 |
0'0 |
500.00 |
2,185 |
|
10'0 |
09/27/2023 13:28:00 |
CBOT |
5000 |
8'0 |
-0'3 |
400.00 |
30,322 |
9'0 |
8'3 |
09/28/2023 05:31:00 |
CBOT |
5050 |
6'4 |
-0'3 |
325.00 |
1,021 |
6'4 |
6'7 |
09/28/2023 05:32:00 |
CBOT |
5100 |
5'4 |
-0'2 |
275.00 |
13,610 |
6'5 |
5'6 |
09/28/2023 05:57:00 |
CBOT |
5150 |
4'7 |
0'0 |
243.75 |
998 |
|
4'7 |
09/27/2023 13:28:00 |
CBOT |
5200 |
3'6 |
-0'2 |
187.50 |
18,007 |
4'3 |
4'0 |
09/28/2023 05:34:00 |
CBOT |
5250 |
3'4 |
0'2 |
175.00 |
2,231 |
3'4 |
3'2 |
09/27/2023 22:02:00 |
CBOT |
5300 |
2'6 |
0'0 |
137.50 |
12,007 |
|
2'6 |
09/27/2023 13:28:00 |
CBOT |
5350 |
2'3 |
0'0 |
118.75 |
547 |
|
2'3 |
09/27/2023 13:28:00 |
CBOT |
5400 |
2'0 |
0'0 |
100.00 |
13,362 |
2'2 |
2'0 |
09/28/2023 03:52:00 |
CBOT |
5450 |
1'6 |
0'0 |
87.50 |
472 |
|
1'6 |
09/27/2023 13:28:00 |
CBOT |
5500 |
1'3 |
-0'1 |
68.75 |
19,106 |
1'3 |
1'4 |
09/28/2023 05:32:00 |
CBOT |
5550 |
1'2 |
0'0 |
62.50 |
261 |
|
1'2 |
09/27/2023 13:28:00 |
CBOT |
5600 |
1'1 |
0'0 |
56.25 |
8,454 |
|
1'1 |
09/27/2023 13:28:00 |
CBOT |
5650 |
1'0 |
0'0 |
50.00 |
286 |
|
1'0 |
09/27/2023 13:28:00 |
CBOT |
5700 |
0'7 |
0'0 |
43.75 |
8,959 |
|
0'7 |
09/27/2023 13:28:00 |
CBOT |
5750 |
0'7 |
0'0 |
43.75 |
93 |
|
0'7 |
09/27/2023 13:28:00 |
CBOT |
5800 |
0'6 |
0'0 |
37.50 |
10,486 |
|
0'6 |
09/27/2023 13:28:00 |
CBOT |
5850 |
0'6 |
0'0 |
37.50 |
568 |
|
0'6 |
09/27/2023 13:28:00 |
CBOT |
5900 |
0'5 |
0'0 |
31.25 |
8,357 |
|
0'5 |
09/27/2023 13:28:00 |
CBOT |
5950 |
0'5 |
0'0 |
31.25 |
374 |
|
0'5 |
09/27/2023 13:28:00 |
CBOT |
6000 |
0'4 |
0'0 |
25.00 |
29,026 |
|
0'4 |
09/27/2023 13:28:00 |
CBOT |
6050 |
0'4 |
0'0 |
25.00 |
155 |
|
0'4 |
09/27/2023 13:28:00 |
CBOT |
6100 |
0'4 |
0'0 |
25.00 |
6,135 |
|
0'4 |
09/27/2023 13:28:00 |
CBOT |
6150 |
0'3 |
0'0 |
18.75 |
417 |
|
0'3 |
09/27/2023 13:28:00 |
CBOT |
6200 |
0'3 |
0'0 |
18.75 |
11,474 |
|
0'3 |
09/27/2023 13:28:00 |
CBOT |
6300 |
0'3 |
0'0 |
18.75 |
6,867 |
|
0'3 |
09/27/2023 13:28:00 |
CBOT |
6400 |
0'3 |
0'0 |
18.75 |
6,474 |
|
0'3 |
09/27/2023 13:28:00 |
CBOT |
6500 |
0'2 |
0'0 |
12.50 |
14,723 |
|
0'2 |
09/27/2023 13:28:00 |
CBOT |
6600 |
0'2 |
0'0 |
12.50 |
4,377 |
|
0'2 |
09/27/2023 13:28:00 |
CBOT |
6700 |
0'2 |
0'0 |
12.50 |
4,180 |
|
0'2 |
09/27/2023 13:28:00 |
CBOT |
6800 |
0'2 |
0'0 |
12.50 |
6,019 |
|
0'2 |
09/27/2023 13:28:00 |
CBOT |
6900 |
0'2 |
0'0 |
12.50 |
2,838 |
|
0'2 |
09/27/2023 13:28:00 |
CBOT |
7000 |
0'2 |
0'0 |
12.50 |
16,014 |
0'2 |
0'2 |
09/27/2023 19:50:00 |
CBOT |
7100 |
0'2 |
0'0 |
12.50 |
1,623 |
|
0'2 |
09/27/2023 13:28:00 |
CBOT |
7200 |
0'1 |
0'0 |
6.25 |
2,545 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7300 |
0'1 |
0'0 |
6.25 |
2,597 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7400 |
0'1 |
0'0 |
6.25 |
839 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7500 |
0'1 |
0'0 |
6.25 |
5,221 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7600 |
0'1 |
0'0 |
6.25 |
1,907 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7700 |
0'1 |
0'0 |
6.25 |
1,172 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7800 |
0'1 |
0'0 |
6.25 |
906 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7900 |
0'1 |
0'0 |
6.25 |
1,664 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8000 |
0'1 |
0'0 |
6.25 |
7,742 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8100 |
0'1 |
0'0 |
6.25 |
862 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8200 |
0'1 |
0'0 |
6.25 |
970 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8300 |
0'1 |
0'0 |
6.25 |
733 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8400 |
0'1 |
0'0 |
6.25 |
498 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8500 |
0'1 |
0'0 |
6.25 |
2,653 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8600 |
0'1 |
0'0 |
6.25 |
380 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8700 |
0'1 |
0'0 |
6.25 |
425 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8800 |
0'1 |
0'0 |
6.25 |
406 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8900 |
0'1 |
0'0 |
6.25 |
441 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9000 |
0'1 |
0'0 |
6.25 |
3,183 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9100 |
0'1 |
0'0 |
6.25 |
151 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9200 |
0'1 |
0'0 |
6.25 |
108 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9300 |
0'1 |
0'0 |
6.25 |
118 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9400 |
0'1 |
0'0 |
6.25 |
348 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9500 |
0'1 |
0'0 |
6.25 |
1,107 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9600 |
0'1 |
0'0 |
6.25 |
284 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9700 |
0'1 |
0'0 |
6.25 |
154 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9800 |
0'1 |
0'0 |
6.25 |
235 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9900 |
0'1 |
0'0 |
6.25 |
212 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
10000 |
0'1 |
0'0 |
6.25 |
4,686 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
10100 |
0'1 |
0'0 |
6.25 |
94 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
10200 |
0'1 |
0'0 |
6.25 |
265 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
10500 |
0'1 |
0'0 |
6.25 |
60 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
11000 |
0'1 |
0'0 |
6.25 |
296 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
11500 |
0'1 |
0'0 |
6.25 |
801 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
12000 |
0'1 |
0'0 |
6.25 |
71 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
12500 |
0'1 |
0'0 |
6.25 |
580 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
13000 |
0'1 |
0'0 |
6.25 |
154 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
13500 |
0'1 |
0'0 |
6.25 |
98 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
14000 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
14500 |
0'1 |
0'0 |
6.25 |
591 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
15000 |
0'1 |
0'0 |
6.25 |
1,423 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
0'1 |
0'0 |
6.25 |
1,260 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2200 |
0'1 |
0'0 |
6.25 |
1,680 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2300 |
0'1 |
0'0 |
6.25 |
800 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2400 |
0'1 |
0'0 |
6.25 |
1,050 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2500 |
0'1 |
0'0 |
6.25 |
1,856 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2600 |
0'1 |
0'0 |
6.25 |
674 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2700 |
0'1 |
0'0 |
6.25 |
200 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2800 |
0'1 |
0'0 |
6.25 |
510 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2900 |
0'1 |
0'0 |
6.25 |
590 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3000 |
0'1 |
0'0 |
6.25 |
4,146 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3100 |
0'1 |
0'0 |
6.25 |
1,552 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3200 |
0'1 |
0'0 |
6.25 |
390 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3300 |
0'1 |
0'0 |
6.25 |
405 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3400 |
0'1 |
0'0 |
6.25 |
952 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3500 |
0'1 |
0'0 |
6.25 |
2,388 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3600 |
0'1 |
0'0 |
6.25 |
14,294 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3650 |
0'1 |
0'0 |
6.25 |
880 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3700 |
0'1 |
0'0 |
6.25 |
20,097 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3800 |
0'1 |
0'0 |
6.25 |
1,555 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3850 |
0'1 |
0'0 |
6.25 |
1 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3900 |
0'1 |
0'0 |
6.25 |
2,576 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3950 |
0'1 |
0'0 |
6.25 |
526 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
4000 |
0'2 |
0'0 |
12.50 |
28,751 |
|
0'2 |
09/27/2023 13:28:00 |
CBOT |
4050 |
0'3 |
0'0 |
18.75 |
418 |
|
0'3 |
09/27/2023 13:28:00 |
CBOT |
4100 |
0'4 |
0'0 |
25.00 |
6,198 |
|
0'4 |
09/27/2023 13:28:00 |
CBOT |
4150 |
0'5 |
0'0 |
31.25 |
2,999 |
|
0'5 |
09/27/2023 13:28:00 |
CBOT |
4200 |
0'6 |
0'0 |
37.50 |
20,017 |
|
0'6 |
09/27/2023 13:28:00 |
CBOT |
4250 |
1'0 |
0'0 |
50.00 |
1,150 |
|
1'0 |
09/27/2023 13:28:00 |
CBOT |
4300 |
1'2 |
0'0 |
62.50 |
9,200 |
|
1'2 |
09/27/2023 13:28:00 |
CBOT |
4350 |
1'5 |
0'0 |
81.25 |
552 |
|
1'5 |
09/27/2023 13:28:00 |
CBOT |
4400 |
2'0 |
0'0 |
100.00 |
13,906 |
|
2'0 |
09/27/2023 13:28:00 |
CBOT |
4450 |
2'5 |
0'0 |
131.25 |
8,124 |
|
2'5 |
09/27/2023 13:28:00 |
CBOT |
4500 |
3'5 |
0'1 |
181.25 |
32,547 |
3'3 |
3'4 |
09/28/2023 05:33:00 |
CBOT |
4550 |
4'4 |
0'1 |
225.00 |
2,626 |
4'4 |
4'3 |
09/28/2023 05:57:00 |
CBOT |
4600 |
5'4 |
0'0 |
275.00 |
29,433 |
5'4 |
5'4 |
09/28/2023 01:51:00 |
CBOT |
4650 |
7'1 |
0'0 |
356.25 |
1,394 |
|
7'1 |
09/27/2023 13:28:00 |
CBOT |
4700 |
9'2 |
0'4 |
462.50 |
21,274 |
9'2 |
8'6 |
09/28/2023 05:40:00 |
CBOT |
4750 |
10'1 |
-0'5 |
506.25 |
2,737 |
10'1 |
10'6 |
09/27/2023 21:23:00 |
CBOT |
4800 |
13'6 |
0'5 |
687.50 |
30,243 |
12'4 |
13'1 |
09/28/2023 05:40:00 |
CBOT |
4850 |
15'5 |
0'0 |
781.25 |
3,020 |
|
15'5 |
09/27/2023 13:28:00 |
CBOT |
4900 |
17'5 |
-1'0 |
881.25 |
19,816 |
17'5 |
18'5 |
09/27/2023 21:14:00 |
CBOT |
4950 |
21'6 |
0'0 |
1,087.50 |
219 |
|
21'6 |
09/27/2023 13:28:00 |
CBOT |
5000 |
25'0 |
0'0 |
1,250.00 |
38,721 |
|
25'0 |
09/27/2023 13:28:00 |
CBOT |
5050 |
28'4 |
0'0 |
1,425.00 |
107 |
|
28'4 |
09/27/2023 13:28:00 |
CBOT |
5100 |
32'3 |
0'0 |
1,618.75 |
10,282 |
|
32'3 |
09/27/2023 13:28:00 |
CBOT |
5150 |
36'3 |
0'0 |
1,818.75 |
43 |
|
36'3 |
09/27/2023 13:28:00 |
CBOT |
5200 |
40'4 |
0'0 |
2,025.00 |
15,959 |
|
40'4 |
09/27/2023 13:28:00 |
CBOT |
5250 |
44'6 |
0'0 |
2,237.50 |
113 |
|
44'6 |
09/27/2023 13:28:00 |
CBOT |
5300 |
47'4 |
-1'6 |
2,375.00 |
10,708 |
47'4 |
49'2 |
09/27/2023 20:04:00 |
CBOT |
5350 |
53'6 |
0'0 |
2,687.50 |
20 |
|
53'6 |
09/27/2023 13:28:00 |
CBOT |
5400 |
58'3 |
0'0 |
2,918.75 |
8,422 |
|
58'3 |
09/27/2023 13:28:00 |
CBOT |
5450 |
63'1 |
0'0 |
3,156.25 |
0 |
|
63'1 |
09/27/2023 13:28:00 |
CBOT |
5500 |
68'0 |
0'1 |
3,400.00 |
10,631 |
68'0 |
67'7 |
09/28/2023 02:46:00 |
CBOT |
5550 |
72'5 |
0'0 |
3,631.25 |
16 |
|
72'5 |
09/27/2023 13:28:00 |
CBOT |
5600 |
77'4 |
0'0 |
3,875.00 |
7,351 |
|
77'4 |
09/27/2023 13:28:00 |
CBOT |
5650 |
82'3 |
0'0 |
4,118.75 |
236 |
|
82'3 |
09/27/2023 13:28:00 |
CBOT |
5700 |
87'2 |
0'0 |
4,362.50 |
7,009 |
|
87'2 |
09/27/2023 13:28:00 |
CBOT |
5750 |
92'2 |
0'0 |
4,612.50 |
15 |
|
92'2 |
09/27/2023 13:28:00 |
CBOT |
5800 |
97'1 |
0'0 |
4,856.25 |
4,245 |
|
97'1 |
09/27/2023 13:28:00 |
CBOT |
5850 |
102'1 |
0'0 |
5,106.25 |
0 |
|
102'1 |
09/27/2023 13:28:00 |
CBOT |
5900 |
107'0 |
0'0 |
5,350.00 |
3,584 |
|
107'0 |
09/27/2023 13:28:00 |
CBOT |
5950 |
112'0 |
0'0 |
5,600.00 |
7 |
|
112'0 |
09/27/2023 13:28:00 |
CBOT |
6000 |
116'7 |
0'0 |
5,843.75 |
8,615 |
|
116'7 |
09/27/2023 13:28:00 |
CBOT |
6050 |
121'7 |
0'0 |
6,093.75 |
0 |
|
121'7 |
09/27/2023 13:28:00 |
CBOT |
6100 |
126'7 |
0'0 |
6,343.75 |
2,235 |
|
126'7 |
09/27/2023 13:28:00 |
CBOT |
6150 |
131'6 |
0'0 |
6,587.50 |
0 |
|
131'6 |
09/27/2023 13:28:00 |
CBOT |
6200 |
136'6 |
0'0 |
6,837.50 |
668 |
|
136'6 |
09/27/2023 13:28:00 |
CBOT |
6300 |
146'6 |
0'0 |
7,337.50 |
298 |
|
146'6 |
09/27/2023 13:28:00 |
CBOT |
6400 |
156'6 |
0'0 |
7,837.50 |
118 |
|
156'6 |
09/27/2023 13:28:00 |
CBOT |
6500 |
166'6 |
0'0 |
8,337.50 |
212 |
|
166'6 |
09/27/2023 13:28:00 |
CBOT |
6600 |
176'6 |
0'0 |
8,837.50 |
458 |
|
176'6 |
09/27/2023 13:28:00 |
CBOT |
6700 |
186'6 |
0'0 |
9,337.50 |
11 |
|
186'6 |
09/27/2023 13:28:00 |
CBOT |
6800 |
196'6 |
0'0 |
9,837.50 |
2 |
|
196'6 |
09/27/2023 13:28:00 |
CBOT |
6900 |
206'6 |
0'0 |
10,337.50 |
3 |
|
206'6 |
09/27/2023 13:28:00 |
CBOT |
7000 |
216'6 |
0'0 |
10,837.50 |
460 |
|
216'6 |
09/27/2023 13:28:00 |
CBOT |
7100 |
226'6 |
0'0 |
11,337.50 |
3 |
|
226'6 |
09/27/2023 13:28:00 |
CBOT |
7200 |
236'6 |
0'0 |
11,837.50 |
4 |
|
236'6 |
09/27/2023 13:28:00 |
CBOT |
7300 |
246'6 |
0'0 |
12,337.50 |
10 |
|
246'6 |
09/27/2023 13:28:00 |
CBOT |
7400 |
256'6 |
0'0 |
12,837.50 |
6 |
|
256'6 |
09/27/2023 13:28:00 |
CBOT |
7500 |
266'6 |
0'0 |
13,337.50 |
0 |
|
266'6 |
09/27/2023 13:28:00 |
CBOT |
7600 |
276'6 |
0'0 |
13,837.50 |
19 |
|
276'6 |
09/27/2023 13:28:00 |
CBOT |
7700 |
286'6 |
0'0 |
14,337.50 |
3 |
|
286'6 |
09/27/2023 13:28:00 |
CBOT |
7800 |
296'6 |
0'0 |
14,837.50 |
11 |
|
296'6 |
09/27/2023 13:28:00 |
CBOT |
7900 |
306'6 |
0'0 |
15,337.50 |
10 |
|
306'6 |
09/27/2023 13:28:00 |
CBOT |
8000 |
316'6 |
0'0 |
15,837.50 |
0 |
|
316'6 |
09/27/2023 13:28:00 |
CBOT |
8100 |
326'6 |
0'0 |
16,337.50 |
1 |
|
326'6 |
09/27/2023 13:28:00 |
CBOT |
8200 |
336'6 |
0'0 |
16,837.50 |
1 |
|
336'6 |
09/27/2023 13:28:00 |
CBOT |
8300 |
346'6 |
0'0 |
17,337.50 |
0 |
|
346'6 |
09/27/2023 13:28:00 |
CBOT |
8400 |
356'6 |
0'0 |
17,837.50 |
10 |
|
356'6 |
09/27/2023 13:28:00 |
CBOT |
8500 |
366'6 |
0'0 |
18,337.50 |
10 |
|
366'6 |
09/27/2023 13:28:00 |
CBOT |
8600 |
376'6 |
0'0 |
18,837.50 |
0 |
|
376'6 |
09/27/2023 13:28:00 |
CBOT |
8700 |
386'6 |
0'0 |
19,337.50 |
0 |
|
386'6 |
09/27/2023 13:28:00 |
CBOT |
8800 |
396'6 |
0'0 |
19,837.50 |
0 |
|
396'6 |
09/27/2023 13:28:00 |
CBOT |
8900 |
406'6 |
0'0 |
20,337.50 |
0 |
|
406'6 |
09/27/2023 13:28:00 |
CBOT |
9000 |
416'6 |
0'0 |
20,837.50 |
0 |
|
416'6 |
09/27/2023 13:28:00 |
CBOT |
9100 |
426'6 |
0'0 |
21,337.50 |
0 |
|
426'6 |
09/27/2023 13:28:00 |
CBOT |
9200 |
436'6 |
0'0 |
21,837.50 |
0 |
|
436'6 |
09/27/2023 13:28:00 |
CBOT |
9300 |
446'6 |
0'0 |
22,337.50 |
0 |
|
446'6 |
09/27/2023 13:28:00 |
CBOT |
9400 |
456'6 |
0'0 |
22,837.50 |
0 |
|
456'6 |
09/27/2023 13:28:00 |
CBOT |
9500 |
466'6 |
0'0 |
23,337.50 |
8 |
|
466'6 |
09/27/2023 13:28:00 |
CBOT |
9600 |
476'6 |
0'0 |
23,837.50 |
0 |
|
476'6 |
09/27/2023 13:28:00 |
CBOT |
9700 |
486'6 |
0'0 |
24,337.50 |
0 |
|
486'6 |
09/27/2023 13:28:00 |
CBOT |
9800 |
496'6 |
0'0 |
24,837.50 |
0 |
|
496'6 |
09/27/2023 13:28:00 |
CBOT |
9900 |
506'6 |
0'0 |
25,337.50 |
0 |
|
506'6 |
09/27/2023 13:28:00 |
CBOT |
10000 |
516'6 |
0'0 |
25,837.50 |
200 |
|
516'6 |
09/27/2023 13:28:00 |
CBOT |
10100 |
526'6 |
0'0 |
26,337.50 |
0 |
|
526'6 |
09/27/2023 13:28:00 |
CBOT |
10200 |
536'6 |
0'0 |
26,837.50 |
0 |
|
536'6 |
09/27/2023 13:28:00 |
CBOT |
10500 |
566'6 |
0'0 |
28,337.50 |
0 |
|
566'6 |
09/27/2023 13:28:00 |
CBOT |
11000 |
616'6 |
0'0 |
30,837.50 |
0 |
|
616'6 |
09/27/2023 13:28:00 |
CBOT |
11500 |
666'6 |
0'0 |
33,337.50 |
0 |
|
666'6 |
09/27/2023 13:28:00 |
CBOT |
12000 |
716'6 |
0'0 |
35,837.50 |
0 |
|
716'6 |
09/27/2023 13:28:00 |
CBOT |
12500 |
766'6 |
0'0 |
38,337.50 |
0 |
|
766'6 |
09/27/2023 13:28:00 |
CBOT |
13000 |
816'6 |
0'0 |
40,837.50 |
0 |
|
816'6 |
09/27/2023 13:28:00 |
CBOT |
13500 |
866'6 |
0'0 |
43,337.50 |
0 |
|
866'6 |
09/27/2023 13:28:00 |
CBOT |
14000 |
916'6 |
0'0 |
45,837.50 |
0 |
|
916'6 |
09/27/2023 13:28:00 |
CBOT |
14500 |
966'6 |
0'0 |
48,337.50 |
0 |
|
966'6 |
09/27/2023 13:28:00 |
CBOT |
15000 |
1016'6 |
0'0 |
50,837.50 |
0 |
|
1016'6 |
09/27/2023 13:28:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|