|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
13,987.50 |
-1'4 |
279'6s |
2000 |
0'1s |
0'0 |
6.25 |
1,260 |
0 |
12,987.50 |
-1'4 |
259'6s |
2200 |
0'1s |
0'0 |
6.25 |
1,680 |
0 |
12,487.50 |
-1'4 |
249'6s |
2300 |
0'1s |
0'0 |
6.25 |
800 |
0 |
11,987.50 |
-1'4 |
239'6s |
2400 |
0'1s |
0'0 |
6.25 |
1,050 |
0 |
11,487.50 |
-1'4 |
229'6s |
2500 |
0'1s |
0'0 |
6.25 |
1,856 |
0 |
10,987.50 |
-1'4 |
219'6s |
2600 |
0'1s |
0'0 |
6.25 |
674 |
0 |
10,487.50 |
-1'4 |
209'6s |
2700 |
0'1s |
0'0 |
6.25 |
200 |
0 |
9,987.50 |
-1'4 |
199'6s |
2800 |
0'1s |
0'0 |
6.25 |
510 |
0 |
9,487.50 |
-1'4 |
189'6s |
2900 |
0'1s |
0'0 |
6.25 |
590 |
0 |
8,987.50 |
-1'4 |
179'6s |
3000 |
0'1s |
0'0 |
6.25 |
4,146 |
0 |
8,487.50 |
-1'4 |
169'6s |
3100 |
0'1s |
0'0 |
6.25 |
1,552 |
0 |
7,987.50 |
-1'4 |
159'6s |
3200 |
0'1s |
0'0 |
6.25 |
390 |
8 |
7,487.50 |
-1'4 |
149'6s |
3300 |
0'1s |
0'0 |
6.25 |
405 |
0 |
6,987.50 |
-1'4 |
139'6s |
3400 |
0'1s |
0'0 |
6.25 |
952 |
0 |
6,487.50 |
-1'4 |
129'6s |
3500 |
0'1s |
0'0 |
6.25 |
2,388 |
12 |
5,987.50 |
-1'4 |
119'6s |
3600 |
0'1s |
0'0 |
6.25 |
14,294 |
0 |
5,737.50 |
-1'4 |
114'6s |
3650 |
0'1s |
0'0 |
6.25 |
880 |
1 |
5,487.50 |
-1'4 |
109'6s |
3700 |
0'1s |
0'0 |
6.25 |
20,097 |
66 |
4,987.50 |
-1'4 |
99'6s |
3800 |
0'1s |
0'0 |
6.25 |
1,555 |
0 |
4,737.50 |
-1'4 |
94'6s |
3850 |
0'2s |
0'1 |
12.50 |
1 |
35 |
4,487.50 |
-1'4 |
89'6s |
3900 |
0'2s |
0'1 |
12.50 |
2,576 |
0 |
4,237.50 |
-1'4 |
84'6s |
3950 |
0'2s |
0'0 |
12.50 |
526 |
2,809 |
3,993.75 |
-1'3 |
79'7s |
4000 |
0'3s |
0'1 |
18.75 |
28,643 |
0 |
3,743.75 |
-1'4 |
74'7s |
4050 |
0'3s |
0'0 |
18.75 |
438 |
27 |
3,500.00 |
-1'3 |
70'0s |
4100 |
0'4s |
0'1 |
25.00 |
6,340 |
18 |
3,256.25 |
-1'3 |
65'1s |
4150 |
0'5s |
0'1 |
31.25 |
3,805 |
119 |
3,012.50 |
-1'3 |
60'2s |
4200 |
0'6s |
0'1 |
37.50 |
19,286 |
17 |
2,775.00 |
-1'3 |
55'4s |
4250 |
1'0s |
0'1 |
50.00 |
1,069 |
56 |
2,537.50 |
-1'3 |
50'6s |
4300 |
1'2s |
0'0 |
62.50 |
9,299 |
1 |
2,312.50 |
-1'3 |
46'2s |
4350 |
1'6s |
0'1 |
87.50 |
590 |
119 |
2,087.50 |
-1'3 |
41'6s |
4400 |
2'2s |
0'1 |
112.50 |
13,803 |
78 |
1,875.00 |
-1'2 |
37'4s |
4450 |
2'7s |
0'1 |
143.75 |
7,052 |
1,934 |
1,668.75 |
-1'2 |
33'3s |
4500 |
3'6s |
0'1 |
187.50 |
36,191 |
44 |
1,475.00 |
-1'1 |
29'4s |
4550 |
4'7s |
0'2 |
243.75 |
2,512 |
1,256 |
1,287.50 |
-1'1 |
25'6s |
4600 |
6'2s |
0'3 |
312.50 |
29,285 |
141 |
1,118.75 |
-1'1 |
22'3s |
4650 |
7'6s |
0'3 |
387.50 |
899 |
5,138 |
962.50 |
-1'0 |
19'2s |
4700 |
9'5s |
0'4 |
481.25 |
21,401 |
1,862 |
825.00 |
-1'0 |
16'4s |
4750 |
11'6s |
0'4 |
587.50 |
2,560 |
13,256 |
700.00 |
-0'7 |
14'0s |
4800 |
14'2s |
0'5 |
712.50 |
30,035 |
5,239 |
587.50 |
-0'7 |
11'6s |
4850 |
17'0s |
0'6 |
850.00 |
2,862 |
15,687 |
493.75 |
-0'5 |
9'7s |
4900 |
20'0s |
0'6 |
1,000.00 |
20,328 |
2,013 |
412.50 |
-0'5 |
8'2s |
4950 |
23'3s |
0'7 |
1,168.75 |
203 |
30,916 |
343.75 |
-0'4 |
6'7s |
5000 |
27'0s |
1'0 |
1,350.00 |
38,482 |
1,591 |
281.25 |
-0'4 |
5'5s |
5050 |
30'6s |
1'0 |
1,537.50 |
97 |
13,907 |
231.25 |
-0'4 |
4'5s |
5100 |
34'6s |
1'1 |
1,737.50 |
10,646 |
1,013 |
193.75 |
-0'3 |
3'7s |
5150 |
38'7s |
1'1 |
1,943.75 |
43 |
17,865 |
156.25 |
-0'3 |
3'1s |
5200 |
43'1s |
1'1 |
2,156.25 |
16,283 |
780 |
131.25 |
-0'2 |
2'5s |
5250 |
47'5s |
1'2 |
2,381.25 |
105 |
12,092 |
106.25 |
-0'2 |
2'1s |
5300 |
52'1s |
1'2 |
2,606.25 |
10,858 |
515 |
87.50 |
-0'2 |
1'6s |
5350 |
56'6s |
1'2 |
2,837.50 |
20 |
13,406 |
75.00 |
-0'2 |
1'4s |
5400 |
61'3s |
1'2 |
3,068.75 |
8,437 |
307 |
62.50 |
-0'2 |
1'2s |
5450 |
66'2s |
1'3 |
3,312.50 |
0 |
19,032 |
56.25 |
-0'2 |
1'1s |
5500 |
71'0s |
1'2 |
3,550.00 |
10,680 |
261 |
50.00 |
-0'1 |
1'0s |
5550 |
75'7s |
1'3 |
3,793.75 |
16 |
8,466 |
43.75 |
-0'1 |
0'7s |
5600 |
80'6s |
1'3 |
4,037.50 |
7,356 |
286 |
43.75 |
0'0 |
0'7s |
5650 |
85'6s |
1'4 |
4,287.50 |
236 |
9,002 |
37.50 |
-0'1 |
0'6s |
5700 |
90'5s |
1'4 |
4,531.25 |
7,011 |
93 |
37.50 |
0'0 |
0'6s |
5750 |
95'5s |
1'4 |
4,781.25 |
15 |
10,636 |
31.25 |
0'0 |
0'5s |
5800 |
100'4s |
1'4 |
5,025.00 |
4,440 |
568 |
31.25 |
0'0 |
0'5s |
5850 |
105'4s |
1'4 |
5,275.00 |
0 |
8,363 |
31.25 |
0'1 |
0'5s |
5900 |
110'3s |
1'4 |
5,518.75 |
3,599 |
374 |
25.00 |
0'0 |
0'4s |
5950 |
115'3s |
1'4 |
5,768.75 |
7 |
29,303 |
25.00 |
0'0 |
0'4s |
6000 |
120'3s |
1'4 |
6,018.75 |
8,617 |
155 |
18.75 |
0'0 |
0'3s |
6050 |
125'2s |
1'4 |
6,262.50 |
0 |
6,149 |
18.75 |
0'0 |
0'3s |
6100 |
130'2s |
1'4 |
6,512.50 |
2,248 |
417 |
18.75 |
0'0 |
0'3s |
6150 |
135'2s |
1'4 |
6,762.50 |
0 |
11,485 |
18.75 |
0'0 |
0'3s |
6200 |
140'2s |
1'4 |
7,012.50 |
676 |
6,892 |
12.50 |
-0'1 |
0'2s |
6300 |
150'2s |
1'4 |
7,512.50 |
300 |
6,474 |
12.50 |
0'0 |
0'2s |
6400 |
160'2s |
1'4 |
8,012.50 |
118 |
14,728 |
12.50 |
0'0 |
0'2s |
6500 |
170'2s |
1'4 |
8,512.50 |
212 |
4,382 |
12.50 |
0'0 |
0'2s |
6600 |
180'2s |
1'4 |
9,012.50 |
458 |
4,186 |
12.50 |
0'0 |
0'2s |
6700 |
190'2s |
1'4 |
9,512.50 |
11 |
6,019 |
12.50 |
0'1 |
0'2s |
6800 |
200'2s |
1'4 |
10,012.50 |
2 |
2,838 |
12.50 |
0'1 |
0'2s |
6900 |
210'2s |
1'4 |
10,512.50 |
3 |
15,918 |
6.25 |
0'0 |
0'1s |
7000 |
220'2s |
1'4 |
11,012.50 |
460 |
1,623 |
6.25 |
0'0 |
0'1s |
7100 |
230'2s |
1'4 |
11,512.50 |
3 |
2,545 |
6.25 |
0'0 |
0'1s |
7200 |
240'2s |
1'4 |
12,012.50 |
4 |
2,597 |
6.25 |
0'0 |
0'1s |
7300 |
250'2s |
1'4 |
12,512.50 |
10 |
839 |
6.25 |
0'0 |
0'1s |
7400 |
260'2s |
1'4 |
13,012.50 |
6 |
5,221 |
6.25 |
0'0 |
0'1s |
7500 |
270'2s |
1'4 |
13,512.50 |
0 |
1,907 |
6.25 |
0'0 |
0'1s |
7600 |
280'2s |
1'4 |
14,012.50 |
19 |
1,172 |
6.25 |
0'0 |
0'1s |
7700 |
290'2s |
1'4 |
14,512.50 |
3 |
906 |
6.25 |
0'0 |
0'1s |
7800 |
300'2s |
1'4 |
15,012.50 |
11 |
1,664 |
6.25 |
0'0 |
0'1s |
7900 |
310'2s |
1'4 |
15,512.50 |
10 |
7,742 |
6.25 |
0'0 |
0'1s |
8000 |
320'2s |
1'4 |
16,012.50 |
1 |
862 |
6.25 |
0'0 |
0'1s |
8100 |
330'2s |
1'4 |
16,512.50 |
1 |
970 |
6.25 |
0'0 |
0'1s |
8200 |
340'2s |
1'4 |
17,012.50 |
1 |
733 |
6.25 |
0'0 |
0'1s |
8300 |
350'2s |
1'4 |
17,512.50 |
0 |
498 |
6.25 |
0'0 |
0'1s |
8400 |
360'2s |
1'4 |
18,012.50 |
10 |
2,653 |
6.25 |
0'0 |
0'1s |
8500 |
370'2s |
1'4 |
18,512.50 |
10 |
380 |
6.25 |
0'0 |
0'1s |
8600 |
380'2s |
1'4 |
19,012.50 |
0 |
425 |
6.25 |
0'0 |
0'1s |
8700 |
390'2s |
1'4 |
19,512.50 |
0 |
406 |
6.25 |
0'0 |
0'1s |
8800 |
400'2s |
1'4 |
20,012.50 |
0 |
441 |
6.25 |
0'0 |
0'1s |
8900 |
410'2s |
1'4 |
20,512.50 |
0 |
3,183 |
6.25 |
0'0 |
0'1s |
9000 |
420'2s |
1'4 |
21,012.50 |
0 |
151 |
6.25 |
0'0 |
0'1s |
9100 |
430'2s |
1'4 |
21,512.50 |
0 |
108 |
6.25 |
0'0 |
0'1s |
9200 |
440'2s |
1'4 |
22,012.50 |
0 |
118 |
6.25 |
0'0 |
0'1s |
9300 |
450'2s |
1'4 |
22,512.50 |
0 |
348 |
6.25 |
0'0 |
0'1s |
9400 |
460'2s |
1'4 |
23,012.50 |
0 |
1,107 |
6.25 |
0'0 |
0'1s |
9500 |
470'2s |
1'4 |
23,512.50 |
8 |
284 |
6.25 |
0'0 |
0'1s |
9600 |
480'2s |
1'4 |
24,012.50 |
0 |
154 |
6.25 |
0'0 |
0'1s |
9700 |
490'2s |
1'4 |
24,512.50 |
0 |
235 |
6.25 |
0'0 |
0'1s |
9800 |
500'2s |
1'4 |
25,012.50 |
0 |
212 |
6.25 |
0'0 |
0'1s |
9900 |
510'2s |
1'4 |
25,512.50 |
0 |
4,686 |
6.25 |
0'0 |
0'1s |
10000 |
520'2s |
1'4 |
26,012.50 |
200 |
94 |
6.25 |
0'0 |
0'1s |
10100 |
530'2s |
1'4 |
26,512.50 |
0 |
265 |
6.25 |
0'0 |
0'1s |
10200 |
540'2s |
1'4 |
27,012.50 |
0 |
60 |
6.25 |
0'0 |
0'1s |
10500 |
570'2s |
1'4 |
28,512.50 |
0 |
296 |
6.25 |
0'0 |
0'1s |
11000 |
620'2s |
1'4 |
31,012.50 |
0 |
801 |
6.25 |
0'0 |
0'1s |
11500 |
670'2s |
1'4 |
33,512.50 |
0 |
71 |
6.25 |
0'0 |
0'1s |
12000 |
720'2s |
1'4 |
36,012.50 |
0 |
580 |
6.25 |
0'0 |
0'1s |
12500 |
770'2s |
1'4 |
38,512.50 |
0 |
154 |
6.25 |
0'0 |
0'1s |
13000 |
820'2s |
1'4 |
41,012.50 |
0 |
98 |
6.25 |
0'0 |
0'1s |
13500 |
870'2s |
1'4 |
43,512.50 |
0 |
100 |
6.25 |
0'0 |
0'1s |
14000 |
920'2s |
1'4 |
46,012.50 |
0 |
591 |
6.25 |
0'0 |
0'1s |
14500 |
970'2s |
1'4 |
48,512.50 |
0 |
1,423 |
6.25 |
0'0 |
0'1s |
15000 |
1020'2s |
1'4 |
51,012.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
279'6s |
-1'4 |
13,987.50 |
0 |
|
281'2 |
09/26/2023 13:22:00 |
CBOT |
2200 |
259'6s |
-1'4 |
12,987.50 |
0 |
|
261'2 |
09/26/2023 13:22:00 |
CBOT |
2300 |
249'6s |
-1'4 |
12,487.50 |
0 |
|
251'2 |
09/26/2023 13:22:00 |
CBOT |
2400 |
239'6s |
-1'4 |
11,987.50 |
0 |
|
241'2 |
09/26/2023 13:22:00 |
CBOT |
2500 |
229'6s |
-1'4 |
11,487.50 |
0 |
|
231'2 |
09/26/2023 13:22:00 |
CBOT |
2600 |
219'6s |
-1'4 |
10,987.50 |
0 |
|
221'2 |
09/26/2023 13:22:00 |
CBOT |
2700 |
209'6s |
-1'4 |
10,487.50 |
0 |
|
211'2 |
09/26/2023 13:22:00 |
CBOT |
2800 |
199'6s |
-1'4 |
9,987.50 |
0 |
|
201'2 |
09/26/2023 13:22:00 |
CBOT |
2900 |
189'6s |
-1'4 |
9,487.50 |
0 |
|
191'2 |
09/26/2023 13:22:00 |
CBOT |
3000 |
179'6s |
-1'4 |
8,987.50 |
0 |
|
181'2 |
09/26/2023 13:22:00 |
CBOT |
3100 |
169'6s |
-1'4 |
8,487.50 |
0 |
|
171'2 |
09/26/2023 13:22:00 |
CBOT |
3200 |
159'6s |
-1'4 |
7,987.50 |
0 |
|
161'2 |
09/26/2023 13:22:00 |
CBOT |
3300 |
149'6s |
-1'4 |
7,487.50 |
8 |
|
151'2 |
09/26/2023 13:22:00 |
CBOT |
3400 |
139'6s |
-1'4 |
6,987.50 |
0 |
|
141'2 |
09/26/2023 13:22:00 |
CBOT |
3500 |
129'6s |
-1'4 |
6,487.50 |
0 |
|
131'2 |
09/26/2023 13:22:00 |
CBOT |
3600 |
119'6s |
-1'4 |
5,987.50 |
12 |
|
121'2 |
09/26/2023 13:22:00 |
CBOT |
3650 |
114'6s |
-1'4 |
5,737.50 |
0 |
|
116'2 |
09/26/2023 13:22:00 |
CBOT |
3700 |
109'6s |
-1'4 |
5,487.50 |
1 |
|
111'2 |
09/26/2023 13:22:00 |
CBOT |
3800 |
99'6s |
-1'4 |
4,987.50 |
66 |
|
101'2 |
09/26/2023 13:22:00 |
CBOT |
3850 |
94'6s |
-1'4 |
4,737.50 |
0 |
|
96'2 |
09/26/2023 13:22:00 |
CBOT |
3900 |
89'6s |
-1'4 |
4,487.50 |
35 |
|
91'2 |
09/26/2023 13:22:00 |
CBOT |
3950 |
84'6s |
-1'4 |
4,237.50 |
0 |
|
86'2 |
09/26/2023 13:22:00 |
CBOT |
4000 |
79'7s |
-1'3 |
3,993.75 |
2,809 |
|
81'2 |
09/26/2023 13:22:00 |
CBOT |
4050 |
74'7s |
-1'4 |
3,743.75 |
0 |
|
76'3 |
09/26/2023 13:22:00 |
CBOT |
4100 |
70'0s |
-1'3 |
3,500.00 |
27 |
|
71'3 |
09/26/2023 13:22:00 |
CBOT |
4150 |
65'1s |
-1'3 |
3,256.25 |
18 |
|
66'4 |
09/26/2023 13:22:00 |
CBOT |
4200 |
60'2s |
-1'3 |
3,012.50 |
119 |
|
61'5 |
09/26/2023 13:22:00 |
CBOT |
4250 |
55'4s |
-1'3 |
2,775.00 |
17 |
|
56'7 |
09/26/2023 13:22:00 |
CBOT |
4300 |
50'6s |
-1'3 |
2,537.50 |
56 |
|
52'1 |
09/26/2023 13:22:00 |
CBOT |
4350 |
46'2s |
-1'3 |
2,312.50 |
1 |
|
47'5 |
09/26/2023 13:22:00 |
CBOT |
4400 |
41'6s |
-1'3 |
2,087.50 |
119 |
40'2 |
43'1 |
09/26/2023 13:22:00 |
CBOT |
4450 |
37'4s |
-1'2 |
1,875.00 |
78 |
|
38'6 |
09/26/2023 13:22:00 |
CBOT |
4500 |
33'3s |
-1'2 |
1,668.75 |
1,934 |
|
34'5 |
09/26/2023 13:22:00 |
CBOT |
4550 |
29'4s |
-1'1 |
1,475.00 |
44 |
|
30'5 |
09/26/2023 13:22:00 |
CBOT |
4600 |
25'6s |
-1'1 |
1,287.50 |
1,256 |
26'4 |
26'7 |
09/26/2023 13:22:00 |
CBOT |
4650 |
22'3s |
-1'1 |
1,118.75 |
141 |
21'4 |
23'4 |
09/26/2023 13:22:00 |
CBOT |
4700 |
19'2s |
-1'0 |
962.50 |
5,138 |
19'1 |
20'2 |
09/26/2023 13:22:00 |
CBOT |
4750 |
16'4s |
-1'0 |
825.00 |
1,862 |
16'3 |
17'4 |
09/26/2023 13:22:00 |
CBOT |
4800 |
14'0s |
-0'7 |
700.00 |
13,256 |
13'6 |
14'7 |
09/26/2023 13:22:00 |
CBOT |
4850 |
11'6s |
-0'7 |
587.50 |
5,239 |
13'1 |
12'5 |
09/26/2023 13:22:00 |
CBOT |
4900 |
9'7s |
-0'5 |
493.75 |
15,687 |
11'0 |
10'4 |
09/26/2023 13:22:00 |
CBOT |
4950 |
8'2s |
-0'5 |
412.50 |
2,013 |
8'4 |
8'7 |
09/26/2023 13:22:00 |
CBOT |
5000 |
6'7s |
-0'4 |
343.75 |
30,916 |
7'3 |
7'3 |
09/26/2023 13:22:00 |
CBOT |
5050 |
5'5s |
-0'4 |
281.25 |
1,591 |
5'3 |
6'1 |
09/26/2023 13:22:00 |
CBOT |
5100 |
4'5s |
-0'4 |
231.25 |
13,907 |
5'3 |
5'1 |
09/26/2023 13:22:00 |
CBOT |
5150 |
3'7s |
-0'3 |
193.75 |
1,013 |
4'4 |
4'2 |
09/26/2023 13:22:00 |
CBOT |
5200 |
3'1s |
-0'3 |
156.25 |
17,865 |
3'1 |
3'4 |
09/26/2023 13:22:00 |
CBOT |
5250 |
2'5s |
-0'2 |
131.25 |
780 |
2'5 |
2'7 |
09/26/2023 13:22:00 |
CBOT |
5300 |
2'1s |
-0'2 |
106.25 |
12,092 |
2'2 |
2'3 |
09/26/2023 13:22:00 |
CBOT |
5350 |
1'6s |
-0'2 |
87.50 |
515 |
1'7 |
2'0 |
09/26/2023 13:22:00 |
CBOT |
5400 |
1'4s |
-0'2 |
75.00 |
13,406 |
1'7 |
1'6 |
09/26/2023 13:22:00 |
CBOT |
5450 |
1'2s |
-0'2 |
62.50 |
307 |
1'2 |
1'4 |
09/26/2023 13:22:00 |
CBOT |
5500 |
1'1s |
-0'2 |
56.25 |
19,032 |
1'2 |
1'3 |
09/26/2023 13:22:00 |
CBOT |
5550 |
1'0s |
-0'1 |
50.00 |
261 |
|
1'1 |
09/26/2023 13:22:00 |
CBOT |
5600 |
0'7s |
-0'1 |
43.75 |
8,466 |
1'1 |
1'0 |
09/26/2023 13:22:00 |
CBOT |
5650 |
0'7s |
0'0 |
43.75 |
286 |
|
0'7 |
09/26/2023 13:22:00 |
CBOT |
5700 |
0'6s |
-0'1 |
37.50 |
9,002 |
0'7 |
0'7 |
09/26/2023 13:22:00 |
CBOT |
5750 |
0'6s |
0'0 |
37.50 |
93 |
|
0'6 |
09/26/2023 13:22:00 |
CBOT |
5800 |
0'5s |
0'0 |
31.25 |
10,636 |
|
0'5 |
09/26/2023 13:22:00 |
CBOT |
5850 |
0'5s |
0'0 |
31.25 |
568 |
|
0'5 |
09/26/2023 13:22:00 |
CBOT |
5900 |
0'5s |
0'1 |
31.25 |
8,363 |
0'5 |
0'4 |
09/26/2023 13:22:00 |
CBOT |
5950 |
0'4s |
0'0 |
25.00 |
374 |
|
0'4 |
09/26/2023 13:22:00 |
CBOT |
6000 |
0'4s |
0'0 |
25.00 |
29,303 |
0'4 |
0'4 |
09/26/2023 13:22:00 |
CBOT |
6050 |
0'3s |
0'0 |
18.75 |
155 |
|
0'3 |
09/26/2023 13:22:00 |
CBOT |
6100 |
0'3s |
0'0 |
18.75 |
6,149 |
0'3 |
0'3 |
09/26/2023 13:22:00 |
CBOT |
6150 |
0'3s |
0'0 |
18.75 |
417 |
|
0'3 |
09/26/2023 13:22:00 |
CBOT |
6200 |
0'3s |
0'0 |
18.75 |
11,485 |
0'3 |
0'3 |
09/26/2023 13:22:00 |
CBOT |
6300 |
0'2s |
-0'1 |
12.50 |
6,892 |
0'3 |
0'3 |
09/26/2023 13:22:00 |
CBOT |
6400 |
0'2s |
0'0 |
12.50 |
6,474 |
0'2 |
0'2 |
09/26/2023 13:22:00 |
CBOT |
6500 |
0'2s |
0'0 |
12.50 |
14,728 |
0'3 |
0'2 |
09/26/2023 13:22:00 |
CBOT |
6600 |
0'2s |
0'0 |
12.50 |
4,382 |
0'2 |
0'2 |
09/26/2023 13:22:00 |
CBOT |
6700 |
0'2s |
0'0 |
12.50 |
4,186 |
|
0'2 |
09/26/2023 13:22:00 |
CBOT |
6800 |
0'2s |
0'1 |
12.50 |
6,019 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
6900 |
0'2s |
0'1 |
12.50 |
2,838 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
15,918 |
0'1 |
0'1 |
09/26/2023 13:22:00 |
CBOT |
7100 |
0'1s |
0'0 |
6.25 |
1,623 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
2,545 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
7300 |
0'1s |
0'0 |
6.25 |
2,597 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
839 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
5,221 |
0'1 |
0'1 |
09/26/2023 13:22:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
1,907 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
7700 |
0'1s |
0'0 |
6.25 |
1,172 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
906 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
1,664 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
7,742 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
862 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
970 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
733 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
498 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
2,653 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
380 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
425 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
406 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
441 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
3,183 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
108 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
118 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
348 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
1,107 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
9600 |
0'1s |
0'0 |
6.25 |
284 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
9700 |
0'1s |
0'0 |
6.25 |
154 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
9800 |
0'1s |
0'0 |
6.25 |
235 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
9900 |
0'1s |
0'0 |
6.25 |
212 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
4,686 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
10100 |
0'1s |
0'0 |
6.25 |
94 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
10200 |
0'1s |
0'0 |
6.25 |
265 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
10500 |
0'1s |
0'0 |
6.25 |
60 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
11000 |
0'1s |
0'0 |
6.25 |
296 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
11500 |
0'1s |
0'0 |
6.25 |
801 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
71 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
580 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
154 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
13500 |
0'1s |
0'0 |
6.25 |
98 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
100 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
591 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
1,423 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
0'1s |
0'0 |
6.25 |
1,260 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
1,680 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
2300 |
0'1s |
0'0 |
6.25 |
800 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
1,050 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
1,856 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
674 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
200 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
510 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
590 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
4,146 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
1,552 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
390 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
405 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
952 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
2,388 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
14,294 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3650 |
0'1s |
0'0 |
6.25 |
880 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
20,097 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
1,555 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3850 |
0'2s |
0'1 |
12.50 |
1 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3900 |
0'2s |
0'1 |
12.50 |
2,576 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3950 |
0'2s |
0'0 |
12.50 |
526 |
|
0'2 |
09/26/2023 13:22:00 |
CBOT |
4000 |
0'3s |
0'1 |
18.75 |
28,643 |
|
0'2 |
09/26/2023 13:22:00 |
CBOT |
4050 |
0'3s |
0'0 |
18.75 |
438 |
0'3 |
0'3 |
09/26/2023 13:22:00 |
CBOT |
4100 |
0'4s |
0'1 |
25.00 |
6,340 |
|
0'3 |
09/26/2023 13:22:00 |
CBOT |
4150 |
0'5s |
0'1 |
31.25 |
3,805 |
|
0'4 |
09/26/2023 13:22:00 |
CBOT |
4200 |
0'6s |
0'1 |
37.50 |
19,286 |
0'6 |
0'5 |
09/26/2023 13:22:00 |
CBOT |
4250 |
1'0s |
0'1 |
50.00 |
1,069 |
1'0 |
0'7 |
09/26/2023 13:22:00 |
CBOT |
4300 |
1'2s |
0'0 |
62.50 |
9,299 |
1'2 |
1'2 |
09/26/2023 13:22:00 |
CBOT |
4350 |
1'6s |
0'1 |
87.50 |
590 |
1'5 |
1'5 |
09/26/2023 13:22:00 |
CBOT |
4400 |
2'2s |
0'1 |
112.50 |
13,803 |
2'1 |
2'1 |
09/26/2023 13:22:00 |
CBOT |
4450 |
2'7s |
0'1 |
143.75 |
7,052 |
2'7 |
2'6 |
09/26/2023 13:22:00 |
CBOT |
4500 |
3'6s |
0'1 |
187.50 |
36,191 |
3'5 |
3'5 |
09/26/2023 13:22:00 |
CBOT |
4550 |
4'7s |
0'2 |
243.75 |
2,512 |
4'5 |
4'5 |
09/26/2023 13:22:00 |
CBOT |
4600 |
6'2s |
0'3 |
312.50 |
29,285 |
6'0 |
5'7 |
09/26/2023 13:22:00 |
CBOT |
4650 |
7'6s |
0'3 |
387.50 |
899 |
7'1 |
7'3 |
09/26/2023 13:22:00 |
CBOT |
4700 |
9'5s |
0'4 |
481.25 |
21,401 |
8'7 |
9'1 |
09/26/2023 13:22:00 |
CBOT |
4750 |
11'6s |
0'4 |
587.50 |
2,560 |
11'4 |
11'2 |
09/26/2023 13:22:00 |
CBOT |
4800 |
14'2s |
0'5 |
712.50 |
30,035 |
13'5 |
13'5 |
09/26/2023 13:22:00 |
CBOT |
4850 |
17'0s |
0'6 |
850.00 |
2,862 |
16'4 |
16'2 |
09/26/2023 13:22:00 |
CBOT |
4900 |
20'0s |
0'6 |
1,000.00 |
20,328 |
19'0 |
19'2 |
09/26/2023 13:22:00 |
CBOT |
4950 |
23'3s |
0'7 |
1,168.75 |
203 |
25'0 |
22'4 |
09/26/2023 13:22:00 |
CBOT |
5000 |
27'0s |
1'0 |
1,350.00 |
38,482 |
25'0 |
26'0 |
09/26/2023 13:22:00 |
CBOT |
5050 |
30'6s |
1'0 |
1,537.50 |
97 |
30'0 |
29'6 |
09/26/2023 13:22:00 |
CBOT |
5100 |
34'6s |
1'1 |
1,737.50 |
10,646 |
34'1 |
33'5 |
09/26/2023 13:22:00 |
CBOT |
5150 |
38'7s |
1'1 |
1,943.75 |
43 |
|
37'6 |
09/26/2023 13:22:00 |
CBOT |
5200 |
43'1s |
1'1 |
2,156.25 |
16,283 |
43'1 |
42'0 |
09/26/2023 13:22:00 |
CBOT |
5250 |
47'5s |
1'2 |
2,381.25 |
105 |
49'6 |
46'3 |
09/26/2023 13:22:00 |
CBOT |
5300 |
52'1s |
1'2 |
2,606.25 |
10,858 |
50'3 |
50'7 |
09/26/2023 13:22:00 |
CBOT |
5350 |
56'6s |
1'2 |
2,837.50 |
20 |
|
55'4 |
09/26/2023 13:22:00 |
CBOT |
5400 |
61'3s |
1'2 |
3,068.75 |
8,437 |
61'2 |
60'1 |
09/26/2023 13:22:00 |
CBOT |
5450 |
66'2s |
1'3 |
3,312.50 |
0 |
|
64'7 |
09/26/2023 13:22:00 |
CBOT |
5500 |
71'0s |
1'2 |
3,550.00 |
10,680 |
67'6 |
69'6 |
09/26/2023 13:22:00 |
CBOT |
5550 |
75'7s |
1'3 |
3,793.75 |
16 |
|
74'4 |
09/26/2023 13:22:00 |
CBOT |
5600 |
80'6s |
1'3 |
4,037.50 |
7,356 |
80'6 |
79'3 |
09/26/2023 13:22:00 |
CBOT |
5650 |
85'6s |
1'4 |
4,287.50 |
236 |
|
84'2 |
09/26/2023 13:22:00 |
CBOT |
5700 |
90'5s |
1'4 |
4,531.25 |
7,011 |
93'0 |
89'1 |
09/26/2023 13:22:00 |
CBOT |
5750 |
95'5s |
1'4 |
4,781.25 |
15 |
|
94'1 |
09/26/2023 13:22:00 |
CBOT |
5800 |
100'4s |
1'4 |
5,025.00 |
4,440 |
99'0 |
99'0 |
09/26/2023 13:22:00 |
CBOT |
5850 |
105'4s |
1'4 |
5,275.00 |
0 |
|
104'0 |
09/26/2023 13:22:00 |
CBOT |
5900 |
110'3s |
1'4 |
5,518.75 |
3,599 |
|
108'7 |
09/26/2023 13:22:00 |
CBOT |
5950 |
115'3s |
1'4 |
5,768.75 |
7 |
|
113'7 |
09/26/2023 13:22:00 |
CBOT |
6000 |
120'3s |
1'4 |
6,018.75 |
8,617 |
119'2 |
118'7 |
09/26/2023 13:22:00 |
CBOT |
6050 |
125'2s |
1'4 |
6,262.50 |
0 |
|
123'6 |
09/26/2023 13:22:00 |
CBOT |
6100 |
130'2s |
1'4 |
6,512.50 |
2,248 |
|
128'6 |
09/26/2023 13:22:00 |
CBOT |
6150 |
135'2s |
1'4 |
6,762.50 |
0 |
|
133'6 |
09/26/2023 13:22:00 |
CBOT |
6200 |
140'2s |
1'4 |
7,012.50 |
676 |
|
138'6 |
09/26/2023 13:22:00 |
CBOT |
6300 |
150'2s |
1'4 |
7,512.50 |
300 |
150'0 |
148'6 |
09/26/2023 13:22:00 |
CBOT |
6400 |
160'2s |
1'4 |
8,012.50 |
118 |
|
158'6 |
09/26/2023 13:22:00 |
CBOT |
6500 |
170'2s |
1'4 |
8,512.50 |
212 |
|
168'6 |
09/26/2023 13:22:00 |
CBOT |
6600 |
180'2s |
1'4 |
9,012.50 |
458 |
|
178'6 |
09/26/2023 13:22:00 |
CBOT |
6700 |
190'2s |
1'4 |
9,512.50 |
11 |
|
188'6 |
09/26/2023 13:22:00 |
CBOT |
6800 |
200'2s |
1'4 |
10,012.50 |
2 |
|
198'6 |
09/26/2023 13:22:00 |
CBOT |
6900 |
210'2s |
1'4 |
10,512.50 |
3 |
|
208'6 |
09/26/2023 13:22:00 |
CBOT |
7000 |
220'2s |
1'4 |
11,012.50 |
460 |
|
218'6 |
09/26/2023 13:22:00 |
CBOT |
7100 |
230'2s |
1'4 |
11,512.50 |
3 |
|
228'6 |
09/26/2023 13:22:00 |
CBOT |
7200 |
240'2s |
1'4 |
12,012.50 |
4 |
|
238'6 |
09/26/2023 13:22:00 |
CBOT |
7300 |
250'2s |
1'4 |
12,512.50 |
10 |
|
248'6 |
09/26/2023 13:22:00 |
CBOT |
7400 |
260'2s |
1'4 |
13,012.50 |
6 |
|
258'6 |
09/26/2023 13:22:00 |
CBOT |
7500 |
270'2s |
1'4 |
13,512.50 |
0 |
|
268'6 |
09/26/2023 13:22:00 |
CBOT |
7600 |
280'2s |
1'4 |
14,012.50 |
19 |
|
278'6 |
09/26/2023 13:22:00 |
CBOT |
7700 |
290'2s |
1'4 |
14,512.50 |
3 |
|
288'6 |
09/26/2023 13:22:00 |
CBOT |
7800 |
300'2s |
1'4 |
15,012.50 |
11 |
|
298'6 |
09/26/2023 13:22:00 |
CBOT |
7900 |
310'2s |
1'4 |
15,512.50 |
10 |
|
308'6 |
09/26/2023 13:22:00 |
CBOT |
8000 |
320'2s |
1'4 |
16,012.50 |
1 |
|
318'6 |
09/26/2023 13:22:00 |
CBOT |
8100 |
330'2s |
1'4 |
16,512.50 |
1 |
|
328'6 |
09/26/2023 13:22:00 |
CBOT |
8200 |
340'2s |
1'4 |
17,012.50 |
1 |
|
338'6 |
09/26/2023 13:22:00 |
CBOT |
8300 |
350'2s |
1'4 |
17,512.50 |
0 |
|
348'6 |
09/26/2023 13:22:00 |
CBOT |
8400 |
360'2s |
1'4 |
18,012.50 |
10 |
|
358'6 |
09/26/2023 13:22:00 |
CBOT |
8500 |
370'2s |
1'4 |
18,512.50 |
10 |
|
368'6 |
09/26/2023 13:22:00 |
CBOT |
8600 |
380'2s |
1'4 |
19,012.50 |
0 |
|
378'6 |
09/26/2023 13:22:00 |
CBOT |
8700 |
390'2s |
1'4 |
19,512.50 |
0 |
|
388'6 |
09/26/2023 13:22:00 |
CBOT |
8800 |
400'2s |
1'4 |
20,012.50 |
0 |
|
398'6 |
09/26/2023 13:22:00 |
CBOT |
8900 |
410'2s |
1'4 |
20,512.50 |
0 |
|
408'6 |
09/26/2023 13:22:00 |
CBOT |
9000 |
420'2s |
1'4 |
21,012.50 |
0 |
|
418'6 |
09/26/2023 13:22:00 |
CBOT |
9100 |
430'2s |
1'4 |
21,512.50 |
0 |
|
428'6 |
09/26/2023 13:22:00 |
CBOT |
9200 |
440'2s |
1'4 |
22,012.50 |
0 |
|
438'6 |
09/26/2023 13:22:00 |
CBOT |
9300 |
450'2s |
1'4 |
22,512.50 |
0 |
|
448'6 |
09/26/2023 13:22:00 |
CBOT |
9400 |
460'2s |
1'4 |
23,012.50 |
0 |
|
458'6 |
09/26/2023 13:22:00 |
CBOT |
9500 |
470'2s |
1'4 |
23,512.50 |
8 |
|
468'6 |
09/26/2023 13:22:00 |
CBOT |
9600 |
480'2s |
1'4 |
24,012.50 |
0 |
|
478'6 |
09/26/2023 13:22:00 |
CBOT |
9700 |
490'2s |
1'4 |
24,512.50 |
0 |
|
488'6 |
09/26/2023 13:22:00 |
CBOT |
9800 |
500'2s |
1'4 |
25,012.50 |
0 |
|
498'6 |
09/26/2023 13:22:00 |
CBOT |
9900 |
510'2s |
1'4 |
25,512.50 |
0 |
|
508'6 |
09/26/2023 13:22:00 |
CBOT |
10000 |
520'2s |
1'4 |
26,012.50 |
200 |
|
518'6 |
09/26/2023 13:22:00 |
CBOT |
10100 |
530'2s |
1'4 |
26,512.50 |
0 |
|
528'6 |
09/26/2023 13:22:00 |
CBOT |
10200 |
540'2s |
1'4 |
27,012.50 |
0 |
|
538'6 |
09/26/2023 13:22:00 |
CBOT |
10500 |
570'2s |
1'4 |
28,512.50 |
0 |
|
568'6 |
09/26/2023 13:22:00 |
CBOT |
11000 |
620'2s |
1'4 |
31,012.50 |
0 |
|
618'6 |
09/26/2023 13:22:00 |
CBOT |
11500 |
670'2s |
1'4 |
33,512.50 |
0 |
|
668'6 |
09/26/2023 13:22:00 |
CBOT |
12000 |
720'2s |
1'4 |
36,012.50 |
0 |
|
718'6 |
09/26/2023 13:22:00 |
CBOT |
12500 |
770'2s |
1'4 |
38,512.50 |
0 |
|
768'6 |
09/26/2023 13:22:00 |
CBOT |
13000 |
820'2s |
1'4 |
41,012.50 |
0 |
|
818'6 |
09/26/2023 13:22:00 |
CBOT |
13500 |
870'2s |
1'4 |
43,512.50 |
0 |
|
868'6 |
09/26/2023 13:22:00 |
CBOT |
14000 |
920'2s |
1'4 |
46,012.50 |
0 |
|
918'6 |
09/26/2023 13:22:00 |
CBOT |
14500 |
970'2s |
1'4 |
48,512.50 |
0 |
|
968'6 |
09/26/2023 13:22:00 |
CBOT |
15000 |
1020'2s |
1'4 |
51,012.50 |
0 |
|
1018'6 |
09/26/2023 13:22:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|