|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
14,300.00 |
-1'4 |
286'0s |
2000 |
0'1s |
0'0 |
6.25 |
1,260 |
0 |
13,300.00 |
-1'4 |
266'0s |
2200 |
0'1s |
0'0 |
6.25 |
1,680 |
0 |
12,800.00 |
-1'4 |
256'0s |
2300 |
0'1s |
0'0 |
6.25 |
800 |
0 |
12,300.00 |
-1'4 |
246'0s |
2400 |
0'1s |
0'0 |
6.25 |
1,050 |
0 |
11,800.00 |
-1'4 |
236'0s |
2500 |
0'1s |
0'0 |
6.25 |
1,856 |
0 |
11,300.00 |
-1'4 |
226'0s |
2600 |
0'1s |
0'0 |
6.25 |
674 |
0 |
10,800.00 |
-1'4 |
216'0s |
2700 |
0'1s |
0'0 |
6.25 |
200 |
0 |
10,300.00 |
-1'4 |
206'0s |
2800 |
0'1s |
0'0 |
6.25 |
510 |
0 |
9,800.00 |
-1'4 |
196'0s |
2900 |
0'1s |
0'0 |
6.25 |
590 |
0 |
9,300.00 |
-1'4 |
186'0s |
3000 |
0'1s |
0'0 |
6.25 |
4,146 |
0 |
8,800.00 |
-1'4 |
176'0s |
3100 |
0'1s |
0'0 |
6.25 |
1,552 |
0 |
8,300.00 |
-1'4 |
166'0s |
3200 |
0'1s |
0'0 |
6.25 |
390 |
8 |
7,800.00 |
-1'4 |
156'0s |
3300 |
0'1s |
0'0 |
6.25 |
405 |
0 |
7,300.00 |
-1'4 |
146'0s |
3400 |
0'1s |
0'0 |
6.25 |
952 |
0 |
6,800.00 |
-1'4 |
136'0s |
3500 |
0'1s |
0'0 |
6.25 |
2,388 |
12 |
6,300.00 |
-1'4 |
126'0s |
3600 |
0'1s |
0'0 |
6.25 |
14,294 |
0 |
6,050.00 |
-1'4 |
121'0s |
3650 |
0'1s |
0'0 |
6.25 |
880 |
1 |
5,800.00 |
-1'4 |
116'0s |
3700 |
0'1s |
0'0 |
6.25 |
20,097 |
0 |
5,550.00 |
-1'4 |
111'0s |
3750 |
0'1s |
0'0 |
6.25 |
40 |
66 |
5,300.00 |
-1'4 |
106'0s |
3800 |
0'1s |
0'0 |
6.25 |
1,694 |
0 |
5,050.00 |
-1'4 |
101'0s |
3850 |
0'1s |
0'0 |
6.25 |
1 |
35 |
4,800.00 |
-1'4 |
96'0s |
3900 |
0'2s |
0'1 |
12.50 |
2,546 |
0 |
4,550.00 |
-1'4 |
91'0s |
3950 |
0'2s |
0'0 |
12.50 |
526 |
1,687 |
4,300.00 |
-1'4 |
86'0s |
4000 |
0'2s |
0'0 |
12.50 |
28,200 |
0 |
4,056.25 |
-1'4 |
81'1s |
4050 |
0'3s |
0'0 |
18.75 |
418 |
27 |
3,806.25 |
-1'4 |
76'1s |
4100 |
0'3s |
0'0 |
18.75 |
5,364 |
18 |
3,562.50 |
-1'4 |
71'2s |
4150 |
0'4s |
0'0 |
25.00 |
3,029 |
119 |
3,318.75 |
-1'4 |
66'3s |
4200 |
0'5s |
0'0 |
31.25 |
13,720 |
17 |
3,075.00 |
-1'4 |
61'4s |
4250 |
0'6s |
0'0 |
37.50 |
1,076 |
67 |
2,831.25 |
-1'5 |
56'5s |
4300 |
0'7s |
-0'1 |
43.75 |
9,014 |
14 |
2,593.75 |
-1'4 |
51'7s |
4350 |
1'1s |
0'0 |
56.25 |
552 |
222 |
2,362.50 |
-1'4 |
47'2s |
4400 |
1'4s |
0'0 |
75.00 |
18,575 |
78 |
2,137.50 |
-1'3 |
42'6s |
4450 |
1'7s |
0'0 |
93.75 |
6,781 |
1,931 |
1,912.50 |
-1'3 |
38'2s |
4500 |
2'4s |
0'1 |
125.00 |
30,717 |
77 |
1,700.00 |
-1'3 |
34'0s |
4550 |
3'1s |
0'1 |
156.25 |
2,241 |
1,253 |
1,493.75 |
-1'3 |
29'7s |
4600 |
4'0s |
0'1 |
200.00 |
30,081 |
214 |
1,300.00 |
-1'3 |
26'0s |
4650 |
5'1s |
0'1 |
256.25 |
1,521 |
7,909 |
1,125.00 |
-1'2 |
22'4s |
4700 |
6'4s |
0'1 |
325.00 |
19,135 |
1,715 |
962.50 |
-1'1 |
19'2s |
4750 |
8'2s |
0'2 |
412.50 |
3,044 |
13,968 |
812.50 |
-1'1 |
16'2s |
4800 |
10'2s |
0'3 |
512.50 |
30,552 |
6,566 |
681.25 |
-1'0 |
13'5s |
4850 |
12'5s |
0'4 |
631.25 |
3,242 |
16,824 |
562.50 |
-1'0 |
11'2s |
4900 |
15'2s |
0'4 |
762.50 |
18,503 |
2,142 |
468.75 |
-0'6 |
9'3s |
4950 |
18'2s |
0'5 |
912.50 |
258 |
32,947 |
381.25 |
-0'6 |
7'5s |
5000 |
21'5s |
0'7 |
1,081.25 |
35,658 |
1,149 |
312.50 |
-0'4 |
6'2s |
5050 |
25'1s |
0'7 |
1,256.25 |
97 |
12,842 |
250.00 |
-0'4 |
5'0s |
5100 |
28'7s |
1'0 |
1,443.75 |
9,394 |
1,263 |
206.25 |
-0'3 |
4'1s |
5150 |
32'7s |
1'1 |
1,643.75 |
60 |
18,219 |
162.50 |
-0'3 |
3'2s |
5200 |
37'1s |
1'2 |
1,856.25 |
15,937 |
3,919 |
131.25 |
-0'2 |
2'5s |
5250 |
41'4s |
1'3 |
2,075.00 |
113 |
11,746 |
112.50 |
-0'1 |
2'2s |
5300 |
46'0s |
1'3 |
2,300.00 |
10,518 |
569 |
93.75 |
0'0 |
1'7s |
5350 |
50'5s |
1'4 |
2,531.25 |
20 |
13,377 |
75.00 |
-0'1 |
1'4s |
5400 |
55'2s |
1'3 |
2,762.50 |
8,336 |
651 |
62.50 |
-0'1 |
1'2s |
5450 |
60'0s |
1'4 |
3,000.00 |
0 |
18,637 |
56.25 |
0'0 |
1'1s |
5500 |
64'7s |
1'4 |
3,243.75 |
10,473 |
367 |
50.00 |
0'0 |
1'0s |
5550 |
69'5s |
1'4 |
3,481.25 |
25 |
8,012 |
43.75 |
0'0 |
0'7s |
5600 |
74'4s |
1'4 |
3,725.00 |
7,279 |
286 |
37.50 |
0'0 |
0'6s |
5650 |
79'4s |
1'5 |
3,975.00 |
236 |
9,098 |
31.25 |
0'0 |
0'5s |
5700 |
84'3s |
1'4 |
4,218.75 |
6,999 |
92 |
31.25 |
0'0 |
0'5s |
5750 |
89'2s |
1'4 |
4,462.50 |
15 |
10,109 |
31.25 |
0'0 |
0'5s |
5800 |
94'2s |
1'4 |
4,712.50 |
4,218 |
571 |
25.00 |
0'0 |
0'4s |
5850 |
99'2s |
1'4 |
4,962.50 |
0 |
8,331 |
25.00 |
0'0 |
0'4s |
5900 |
104'1s |
1'4 |
5,206.25 |
3,523 |
1,870 |
25.00 |
0'0 |
0'4s |
5950 |
109'1s |
1'4 |
5,456.25 |
7 |
28,932 |
25.00 |
0'1 |
0'4s |
6000 |
114'1s |
1'4 |
5,706.25 |
7,643 |
156 |
18.75 |
0'0 |
0'3s |
6050 |
119'1s |
1'4 |
5,956.25 |
0 |
6,027 |
18.75 |
0'0 |
0'3s |
6100 |
124'1s |
1'5 |
6,206.25 |
804 |
417 |
18.75 |
0'0 |
0'3s |
6150 |
129'0s |
1'4 |
6,450.00 |
0 |
11,625 |
18.75 |
0'0 |
0'3s |
6200 |
134'0s |
1'4 |
6,700.00 |
635 |
6,764 |
18.75 |
0'1 |
0'3s |
6300 |
144'0s |
1'4 |
7,200.00 |
298 |
6,458 |
12.50 |
0'0 |
0'2s |
6400 |
154'0s |
1'4 |
7,700.00 |
118 |
14,652 |
12.50 |
0'0 |
0'2s |
6500 |
164'0s |
1'4 |
8,200.00 |
212 |
4,371 |
12.50 |
0'0 |
0'2s |
6600 |
174'0s |
1'4 |
8,700.00 |
458 |
4,178 |
12.50 |
0'0 |
0'2s |
6700 |
184'0s |
1'4 |
9,200.00 |
11 |
5,988 |
6.25 |
-0'1 |
0'1s |
6800 |
194'0s |
1'4 |
9,700.00 |
2 |
2,838 |
6.25 |
0'0 |
0'1s |
6900 |
204'0s |
1'4 |
10,200.00 |
3 |
15,996 |
6.25 |
0'0 |
0'1s |
7000 |
214'0s |
1'4 |
10,700.00 |
460 |
1,623 |
6.25 |
0'0 |
0'1s |
7100 |
224'0s |
1'4 |
11,200.00 |
3 |
2,543 |
6.25 |
0'0 |
0'1s |
7200 |
234'0s |
1'4 |
11,700.00 |
4 |
2,597 |
6.25 |
0'0 |
0'1s |
7300 |
244'0s |
1'4 |
12,200.00 |
10 |
839 |
6.25 |
0'0 |
0'1s |
7400 |
254'0s |
1'4 |
12,700.00 |
6 |
5,221 |
6.25 |
0'0 |
0'1s |
7500 |
264'0s |
1'4 |
13,200.00 |
0 |
1,907 |
6.25 |
0'0 |
0'1s |
7600 |
274'0s |
1'4 |
13,700.00 |
19 |
1,172 |
6.25 |
0'0 |
0'1s |
7700 |
284'0s |
1'4 |
14,200.00 |
3 |
906 |
6.25 |
0'0 |
0'1s |
7800 |
294'0s |
1'4 |
14,700.00 |
11 |
1,664 |
6.25 |
0'0 |
0'1s |
7900 |
304'0s |
1'4 |
15,200.00 |
10 |
7,742 |
6.25 |
0'0 |
0'1s |
8000 |
314'0s |
1'4 |
15,700.00 |
0 |
862 |
6.25 |
0'0 |
0'1s |
8100 |
324'0s |
1'4 |
16,200.00 |
1 |
970 |
6.25 |
0'0 |
0'1s |
8200 |
334'0s |
1'4 |
16,700.00 |
1 |
733 |
6.25 |
0'0 |
0'1s |
8300 |
344'0s |
1'4 |
17,200.00 |
0 |
498 |
6.25 |
0'0 |
0'1s |
8400 |
354'0s |
1'4 |
17,700.00 |
10 |
2,653 |
6.25 |
0'0 |
0'1s |
8500 |
364'0s |
1'4 |
18,200.00 |
10 |
380 |
6.25 |
0'0 |
0'1s |
8600 |
374'0s |
1'4 |
18,700.00 |
0 |
425 |
6.25 |
0'0 |
0'1s |
8700 |
384'0s |
1'4 |
19,200.00 |
0 |
406 |
6.25 |
0'0 |
0'1s |
8800 |
394'0s |
1'4 |
19,700.00 |
0 |
441 |
6.25 |
0'0 |
0'1s |
8900 |
404'0s |
1'4 |
20,200.00 |
0 |
3,183 |
6.25 |
0'0 |
0'1s |
9000 |
414'0s |
1'4 |
20,700.00 |
0 |
151 |
6.25 |
0'0 |
0'1s |
9100 |
424'0s |
1'4 |
21,200.00 |
0 |
108 |
6.25 |
0'0 |
0'1s |
9200 |
434'0s |
1'4 |
21,700.00 |
0 |
118 |
6.25 |
0'0 |
0'1s |
9300 |
444'0s |
1'4 |
22,200.00 |
0 |
348 |
6.25 |
0'0 |
0'1s |
9400 |
454'0s |
1'4 |
22,700.00 |
0 |
1,107 |
6.25 |
0'0 |
0'1s |
9500 |
464'0s |
1'4 |
23,200.00 |
8 |
284 |
6.25 |
0'0 |
0'1s |
9600 |
474'0s |
1'4 |
23,700.00 |
0 |
154 |
6.25 |
0'0 |
0'1s |
9700 |
484'0s |
1'4 |
24,200.00 |
0 |
235 |
6.25 |
0'0 |
0'1s |
9800 |
494'0s |
1'4 |
24,700.00 |
0 |
212 |
6.25 |
0'0 |
0'1s |
9900 |
504'0s |
1'4 |
25,200.00 |
0 |
4,686 |
6.25 |
0'0 |
0'1s |
10000 |
514'0s |
1'4 |
25,700.00 |
200 |
94 |
6.25 |
0'0 |
0'1s |
10100 |
524'0s |
1'4 |
26,200.00 |
0 |
265 |
6.25 |
0'0 |
0'1s |
10200 |
534'0s |
1'4 |
26,700.00 |
0 |
60 |
6.25 |
0'0 |
0'1s |
10500 |
564'0s |
1'4 |
28,200.00 |
0 |
296 |
6.25 |
0'0 |
0'1s |
11000 |
614'0s |
1'4 |
30,700.00 |
0 |
801 |
6.25 |
0'0 |
0'1s |
11500 |
664'0s |
1'4 |
33,200.00 |
0 |
71 |
6.25 |
0'0 |
0'1s |
12000 |
714'0s |
1'4 |
35,700.00 |
0 |
580 |
6.25 |
0'0 |
0'1s |
12500 |
764'0s |
1'4 |
38,200.00 |
0 |
154 |
6.25 |
0'0 |
0'1s |
13000 |
814'0s |
1'4 |
40,700.00 |
0 |
98 |
6.25 |
0'0 |
0'1s |
13500 |
864'0s |
1'4 |
43,200.00 |
0 |
100 |
6.25 |
0'0 |
0'1s |
14000 |
914'0s |
1'4 |
45,700.00 |
0 |
591 |
6.25 |
0'0 |
0'1s |
14500 |
964'0s |
1'4 |
48,200.00 |
0 |
1,423 |
6.25 |
0'0 |
0'1s |
15000 |
1014'0s |
1'4 |
50,700.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
286'0s |
-1'4 |
14,300.00 |
0 |
|
287'4 |
10/04/2023 13:23:00 |
CBOT |
2200 |
266'0s |
-1'4 |
13,300.00 |
0 |
|
267'4 |
10/04/2023 13:23:00 |
CBOT |
2300 |
256'0s |
-1'4 |
12,800.00 |
0 |
|
257'4 |
10/04/2023 13:23:00 |
CBOT |
2400 |
246'0s |
-1'4 |
12,300.00 |
0 |
|
247'4 |
10/04/2023 13:23:00 |
CBOT |
2500 |
236'0s |
-1'4 |
11,800.00 |
0 |
|
237'4 |
10/04/2023 13:23:00 |
CBOT |
2600 |
226'0s |
-1'4 |
11,300.00 |
0 |
|
227'4 |
10/04/2023 13:23:00 |
CBOT |
2700 |
216'0s |
-1'4 |
10,800.00 |
0 |
|
217'4 |
10/04/2023 13:23:00 |
CBOT |
2800 |
206'0s |
-1'4 |
10,300.00 |
0 |
|
207'4 |
10/04/2023 13:23:00 |
CBOT |
2900 |
196'0s |
-1'4 |
9,800.00 |
0 |
|
197'4 |
10/04/2023 13:23:00 |
CBOT |
3000 |
186'0s |
-1'4 |
9,300.00 |
0 |
|
187'4 |
10/04/2023 13:23:00 |
CBOT |
3100 |
176'0s |
-1'4 |
8,800.00 |
0 |
|
177'4 |
10/04/2023 13:23:00 |
CBOT |
3200 |
166'0s |
-1'4 |
8,300.00 |
0 |
|
167'4 |
10/04/2023 13:23:00 |
CBOT |
3300 |
156'0s |
-1'4 |
7,800.00 |
8 |
|
157'4 |
10/04/2023 13:23:00 |
CBOT |
3400 |
146'0s |
-1'4 |
7,300.00 |
0 |
|
147'4 |
10/04/2023 13:23:00 |
CBOT |
3500 |
136'0s |
-1'4 |
6,800.00 |
0 |
|
137'4 |
10/04/2023 13:23:00 |
CBOT |
3600 |
126'0s |
-1'4 |
6,300.00 |
12 |
|
127'4 |
10/04/2023 13:23:00 |
CBOT |
3650 |
121'0s |
-1'4 |
6,050.00 |
0 |
|
122'4 |
10/04/2023 13:23:00 |
CBOT |
3700 |
116'0s |
-1'4 |
5,800.00 |
1 |
|
117'4 |
10/04/2023 13:23:00 |
CBOT |
3750 |
111'0s |
-1'4 |
5,550.00 |
0 |
|
112'4 |
10/04/2023 13:23:00 |
CBOT |
3800 |
106'0s |
-1'4 |
5,300.00 |
66 |
|
107'4 |
10/04/2023 13:23:00 |
CBOT |
3850 |
101'0s |
-1'4 |
5,050.00 |
0 |
|
102'4 |
10/04/2023 13:23:00 |
CBOT |
3900 |
96'0s |
-1'4 |
4,800.00 |
35 |
|
97'4 |
10/04/2023 13:23:00 |
CBOT |
3950 |
91'0s |
-1'4 |
4,550.00 |
0 |
|
92'4 |
10/04/2023 13:23:00 |
CBOT |
4000 |
86'0s |
-1'4 |
4,300.00 |
1,687 |
|
87'4 |
10/04/2023 13:23:00 |
CBOT |
4050 |
81'1s |
-1'4 |
4,056.25 |
0 |
|
82'5 |
10/04/2023 13:23:00 |
CBOT |
4100 |
76'1s |
-1'4 |
3,806.25 |
27 |
|
77'5 |
10/04/2023 13:23:00 |
CBOT |
4150 |
71'2s |
-1'4 |
3,562.50 |
18 |
|
72'6 |
10/04/2023 13:23:00 |
CBOT |
4200 |
66'3s |
-1'4 |
3,318.75 |
119 |
|
67'7 |
10/04/2023 13:23:00 |
CBOT |
4250 |
61'4s |
-1'4 |
3,075.00 |
17 |
|
63'0 |
10/04/2023 13:23:00 |
CBOT |
4300 |
56'5s |
-1'5 |
2,831.25 |
67 |
|
58'2 |
10/04/2023 13:23:00 |
CBOT |
4350 |
51'7s |
-1'4 |
2,593.75 |
14 |
|
53'3 |
10/04/2023 13:23:00 |
CBOT |
4400 |
47'2s |
-1'4 |
2,362.50 |
222 |
|
48'6 |
10/04/2023 13:23:00 |
CBOT |
4450 |
42'6s |
-1'3 |
2,137.50 |
78 |
|
44'1 |
10/04/2023 13:23:00 |
CBOT |
4500 |
38'2s |
-1'3 |
1,912.50 |
1,931 |
|
39'5 |
10/04/2023 13:23:00 |
CBOT |
4550 |
34'0s |
-1'3 |
1,700.00 |
77 |
|
35'3 |
10/04/2023 13:23:00 |
CBOT |
4600 |
29'7s |
-1'3 |
1,493.75 |
1,253 |
|
31'2 |
10/04/2023 13:23:00 |
CBOT |
4650 |
26'0s |
-1'3 |
1,300.00 |
214 |
24'6 |
27'3 |
10/04/2023 13:23:00 |
CBOT |
4700 |
22'4s |
-1'2 |
1,125.00 |
7,909 |
|
23'6 |
10/04/2023 13:23:00 |
CBOT |
4750 |
19'2s |
-1'1 |
962.50 |
1,715 |
20'7 |
20'3 |
10/04/2023 13:23:00 |
CBOT |
4800 |
16'2s |
-1'1 |
812.50 |
13,968 |
16'4 |
17'3 |
10/04/2023 13:23:00 |
CBOT |
4850 |
13'5s |
-1'0 |
681.25 |
6,566 |
15'0 |
14'5 |
10/04/2023 13:23:00 |
CBOT |
4900 |
11'2s |
-1'0 |
562.50 |
16,824 |
12'2 |
12'2 |
10/04/2023 13:23:00 |
CBOT |
4950 |
9'3s |
-0'6 |
468.75 |
2,142 |
10'3 |
10'1 |
10/04/2023 13:23:00 |
CBOT |
5000 |
7'5s |
-0'6 |
381.25 |
32,947 |
8'4 |
8'3 |
10/04/2023 13:23:00 |
CBOT |
5050 |
6'2s |
-0'4 |
312.50 |
1,149 |
7'1 |
6'6 |
10/04/2023 13:23:00 |
CBOT |
5100 |
5'0s |
-0'4 |
250.00 |
12,842 |
6'2 |
5'4 |
10/04/2023 13:23:00 |
CBOT |
5150 |
4'1s |
-0'3 |
206.25 |
1,263 |
3'5 |
4'4 |
10/04/2023 13:23:00 |
CBOT |
5200 |
3'2s |
-0'3 |
162.50 |
18,219 |
3'0 |
3'5 |
10/04/2023 13:23:00 |
CBOT |
5250 |
2'5s |
-0'2 |
131.25 |
3,919 |
2'3 |
2'7 |
10/04/2023 13:23:00 |
CBOT |
5300 |
2'2s |
-0'1 |
112.50 |
11,746 |
2'0 |
2'3 |
10/04/2023 13:23:00 |
CBOT |
5350 |
1'7s |
0'0 |
93.75 |
569 |
1'5 |
1'7 |
10/04/2023 13:23:00 |
CBOT |
5400 |
1'4s |
-0'1 |
75.00 |
13,377 |
1'6 |
1'5 |
10/04/2023 13:23:00 |
CBOT |
5450 |
1'2s |
-0'1 |
62.50 |
651 |
|
1'3 |
10/04/2023 13:23:00 |
CBOT |
5500 |
1'1s |
0'0 |
56.25 |
18,637 |
1'2 |
1'1 |
10/04/2023 13:23:00 |
CBOT |
5550 |
1'0s |
0'0 |
50.00 |
367 |
|
1'0 |
10/04/2023 13:23:00 |
CBOT |
5600 |
0'7s |
0'0 |
43.75 |
8,012 |
0'7 |
0'7 |
10/04/2023 13:23:00 |
CBOT |
5650 |
0'6s |
0'0 |
37.50 |
286 |
|
0'6 |
10/04/2023 13:23:00 |
CBOT |
5700 |
0'5s |
0'0 |
31.25 |
9,098 |
0'7 |
0'5 |
10/04/2023 13:23:00 |
CBOT |
5750 |
0'5s |
0'0 |
31.25 |
92 |
|
0'5 |
10/04/2023 13:23:00 |
CBOT |
5800 |
0'5s |
0'0 |
31.25 |
10,109 |
0'5 |
0'5 |
10/04/2023 13:23:00 |
CBOT |
5850 |
0'4s |
0'0 |
25.00 |
571 |
|
0'4 |
10/04/2023 13:23:00 |
CBOT |
5900 |
0'4s |
0'0 |
25.00 |
8,331 |
0'5 |
0'4 |
10/04/2023 13:23:00 |
CBOT |
5950 |
0'4s |
0'0 |
25.00 |
1,870 |
0'4 |
0'4 |
10/04/2023 13:23:00 |
CBOT |
6000 |
0'4s |
0'1 |
25.00 |
28,932 |
0'4 |
0'3 |
10/04/2023 13:23:00 |
CBOT |
6050 |
0'3s |
0'0 |
18.75 |
156 |
|
0'3 |
10/04/2023 13:23:00 |
CBOT |
6100 |
0'3s |
0'0 |
18.75 |
6,027 |
0'3 |
0'3 |
10/04/2023 13:23:00 |
CBOT |
6150 |
0'3s |
0'0 |
18.75 |
417 |
|
0'3 |
10/04/2023 13:23:00 |
CBOT |
6200 |
0'3s |
0'0 |
18.75 |
11,625 |
0'3 |
0'3 |
10/04/2023 13:23:00 |
CBOT |
6300 |
0'3s |
0'1 |
18.75 |
6,764 |
|
0'2 |
10/04/2023 13:23:00 |
CBOT |
6400 |
0'2s |
0'0 |
12.50 |
6,458 |
|
0'2 |
10/04/2023 13:23:00 |
CBOT |
6500 |
0'2s |
0'0 |
12.50 |
14,652 |
0'2 |
0'2 |
10/04/2023 13:23:00 |
CBOT |
6600 |
0'2s |
0'0 |
12.50 |
4,371 |
|
0'2 |
10/04/2023 13:23:00 |
CBOT |
6700 |
0'2s |
0'0 |
12.50 |
4,178 |
|
0'2 |
10/04/2023 13:23:00 |
CBOT |
6800 |
0'1s |
-0'1 |
6.25 |
5,988 |
|
0'2 |
10/04/2023 13:23:00 |
CBOT |
6900 |
0'1s |
0'0 |
6.25 |
2,838 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
15,996 |
0'1 |
0'1 |
10/04/2023 13:23:00 |
CBOT |
7100 |
0'1s |
0'0 |
6.25 |
1,623 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
2,543 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
7300 |
0'1s |
0'0 |
6.25 |
2,597 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
839 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
5,221 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
1,907 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
7700 |
0'1s |
0'0 |
6.25 |
1,172 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
906 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
1,664 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
7,742 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
862 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
970 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
733 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
498 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
2,653 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
380 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
425 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
406 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
441 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
3,183 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
108 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
118 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
348 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
1,107 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
9600 |
0'1s |
0'0 |
6.25 |
284 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
9700 |
0'1s |
0'0 |
6.25 |
154 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
9800 |
0'1s |
0'0 |
6.25 |
235 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
9900 |
0'1s |
0'0 |
6.25 |
212 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
4,686 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
10100 |
0'1s |
0'0 |
6.25 |
94 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
10200 |
0'1s |
0'0 |
6.25 |
265 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
10500 |
0'1s |
0'0 |
6.25 |
60 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
11000 |
0'1s |
0'0 |
6.25 |
296 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
11500 |
0'1s |
0'0 |
6.25 |
801 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
71 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
580 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
154 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
13500 |
0'1s |
0'0 |
6.25 |
98 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
100 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
591 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
1,423 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
0'1s |
0'0 |
6.25 |
1,260 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
1,680 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
2300 |
0'1s |
0'0 |
6.25 |
800 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
1,050 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
1,856 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
674 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
200 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
510 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
590 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
4,146 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
1,552 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
390 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
405 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
952 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
2,388 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
14,294 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
3650 |
0'1s |
0'0 |
6.25 |
880 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
20,097 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
3750 |
0'1s |
0'0 |
6.25 |
40 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
1,694 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
3900 |
0'2s |
0'1 |
12.50 |
2,546 |
|
0'1 |
10/04/2023 13:23:00 |
CBOT |
3950 |
0'2s |
0'0 |
12.50 |
526 |
|
0'2 |
10/04/2023 13:23:00 |
CBOT |
4000 |
0'2s |
0'0 |
12.50 |
28,200 |
0'2 |
0'2 |
10/04/2023 13:23:00 |
CBOT |
4050 |
0'3s |
0'0 |
18.75 |
418 |
|
0'3 |
10/04/2023 13:23:00 |
CBOT |
4100 |
0'3s |
0'0 |
18.75 |
5,364 |
0'3 |
0'3 |
10/04/2023 13:23:00 |
CBOT |
4150 |
0'4s |
0'0 |
25.00 |
3,029 |
|
0'4 |
10/04/2023 13:23:00 |
CBOT |
4200 |
0'5s |
0'0 |
31.25 |
13,720 |
0'5 |
0'5 |
10/04/2023 13:23:00 |
CBOT |
4250 |
0'6s |
0'0 |
37.50 |
1,076 |
|
0'6 |
10/04/2023 13:23:00 |
CBOT |
4300 |
0'7s |
-0'1 |
43.75 |
9,014 |
0'7 |
1'0 |
10/04/2023 13:23:00 |
CBOT |
4350 |
1'1s |
0'0 |
56.25 |
552 |
1'1 |
1'1 |
10/04/2023 13:23:00 |
CBOT |
4400 |
1'4s |
0'0 |
75.00 |
18,575 |
1'3 |
1'4 |
10/04/2023 13:23:00 |
CBOT |
4450 |
1'7s |
0'0 |
93.75 |
6,781 |
2'1 |
1'7 |
10/04/2023 13:23:00 |
CBOT |
4500 |
2'4s |
0'1 |
125.00 |
30,717 |
2'4 |
2'3 |
10/04/2023 13:23:00 |
CBOT |
4550 |
3'1s |
0'1 |
156.25 |
2,241 |
3'0 |
3'0 |
10/04/2023 13:23:00 |
CBOT |
4600 |
4'0s |
0'1 |
200.00 |
30,081 |
3'5 |
3'7 |
10/04/2023 13:23:00 |
CBOT |
4650 |
5'1s |
0'1 |
256.25 |
1,521 |
6'0 |
5'0 |
10/04/2023 13:23:00 |
CBOT |
4700 |
6'4s |
0'1 |
325.00 |
19,135 |
6'1 |
6'3 |
10/04/2023 13:23:00 |
CBOT |
4750 |
8'2s |
0'2 |
412.50 |
3,044 |
7'4 |
8'0 |
10/04/2023 13:23:00 |
CBOT |
4800 |
10'2s |
0'3 |
512.50 |
30,552 |
9'3 |
9'7 |
10/04/2023 13:23:00 |
CBOT |
4850 |
12'5s |
0'4 |
631.25 |
3,242 |
12'1 |
12'1 |
10/04/2023 13:23:00 |
CBOT |
4900 |
15'2s |
0'4 |
762.50 |
18,503 |
14'1 |
14'6 |
10/04/2023 13:23:00 |
CBOT |
4950 |
18'2s |
0'5 |
912.50 |
258 |
|
17'5 |
10/04/2023 13:23:00 |
CBOT |
5000 |
21'5s |
0'7 |
1,081.25 |
35,658 |
20'5 |
20'6 |
10/04/2023 13:23:00 |
CBOT |
5050 |
25'1s |
0'7 |
1,256.25 |
97 |
26'6 |
24'2 |
10/04/2023 13:23:00 |
CBOT |
5100 |
28'7s |
1'0 |
1,443.75 |
9,394 |
29'0 |
27'7 |
10/04/2023 13:23:00 |
CBOT |
5150 |
32'7s |
1'1 |
1,643.75 |
60 |
32'6 |
31'6 |
10/04/2023 13:23:00 |
CBOT |
5200 |
37'1s |
1'2 |
1,856.25 |
15,937 |
35'6 |
35'7 |
10/04/2023 13:23:00 |
CBOT |
5250 |
41'4s |
1'3 |
2,075.00 |
113 |
|
40'1 |
10/04/2023 13:23:00 |
CBOT |
5300 |
46'0s |
1'3 |
2,300.00 |
10,518 |
48'0 |
44'5 |
10/04/2023 13:23:00 |
CBOT |
5350 |
50'5s |
1'4 |
2,531.25 |
20 |
|
49'1 |
10/04/2023 13:23:00 |
CBOT |
5400 |
55'2s |
1'3 |
2,762.50 |
8,336 |
53'5 |
53'7 |
10/04/2023 13:23:00 |
CBOT |
5450 |
60'0s |
1'4 |
3,000.00 |
0 |
|
58'4 |
10/04/2023 13:23:00 |
CBOT |
5500 |
64'7s |
1'4 |
3,243.75 |
10,473 |
63'1 |
63'3 |
10/04/2023 13:23:00 |
CBOT |
5550 |
69'5s |
1'4 |
3,481.25 |
25 |
|
68'1 |
10/04/2023 13:23:00 |
CBOT |
5600 |
74'4s |
1'4 |
3,725.00 |
7,279 |
75'0 |
73'0 |
10/04/2023 13:23:00 |
CBOT |
5650 |
79'4s |
1'5 |
3,975.00 |
236 |
|
77'7 |
10/04/2023 13:23:00 |
CBOT |
5700 |
84'3s |
1'4 |
4,218.75 |
6,999 |
83'6 |
82'7 |
10/04/2023 13:23:00 |
CBOT |
5750 |
89'2s |
1'4 |
4,462.50 |
15 |
|
87'6 |
10/04/2023 13:23:00 |
CBOT |
5800 |
94'2s |
1'4 |
4,712.50 |
4,218 |
|
92'6 |
10/04/2023 13:23:00 |
CBOT |
5850 |
99'2s |
1'4 |
4,962.50 |
0 |
|
97'6 |
10/04/2023 13:23:00 |
CBOT |
5900 |
104'1s |
1'4 |
5,206.25 |
3,523 |
104'6 |
102'5 |
10/04/2023 13:23:00 |
CBOT |
5950 |
109'1s |
1'4 |
5,456.25 |
7 |
|
107'5 |
10/04/2023 13:23:00 |
CBOT |
6000 |
114'1s |
1'4 |
5,706.25 |
7,643 |
114'0 |
112'5 |
10/04/2023 13:23:00 |
CBOT |
6050 |
119'1s |
1'4 |
5,956.25 |
0 |
|
117'5 |
10/04/2023 13:23:00 |
CBOT |
6100 |
124'1s |
1'5 |
6,206.25 |
804 |
|
122'4 |
10/04/2023 13:23:00 |
CBOT |
6150 |
129'0s |
1'4 |
6,450.00 |
0 |
|
127'4 |
10/04/2023 13:23:00 |
CBOT |
6200 |
134'0s |
1'4 |
6,700.00 |
635 |
134'5 |
132'4 |
10/04/2023 13:23:00 |
CBOT |
6300 |
144'0s |
1'4 |
7,200.00 |
298 |
|
142'4 |
10/04/2023 13:23:00 |
CBOT |
6400 |
154'0s |
1'4 |
7,700.00 |
118 |
|
152'4 |
10/04/2023 13:23:00 |
CBOT |
6500 |
164'0s |
1'4 |
8,200.00 |
212 |
|
162'4 |
10/04/2023 13:23:00 |
CBOT |
6600 |
174'0s |
1'4 |
8,700.00 |
458 |
|
172'4 |
10/04/2023 13:23:00 |
CBOT |
6700 |
184'0s |
1'4 |
9,200.00 |
11 |
|
182'4 |
10/04/2023 13:23:00 |
CBOT |
6800 |
194'0s |
1'4 |
9,700.00 |
2 |
|
192'4 |
10/04/2023 13:23:00 |
CBOT |
6900 |
204'0s |
1'4 |
10,200.00 |
3 |
|
202'4 |
10/04/2023 13:23:00 |
CBOT |
7000 |
214'0s |
1'4 |
10,700.00 |
460 |
|
212'4 |
10/04/2023 13:23:00 |
CBOT |
7100 |
224'0s |
1'4 |
11,200.00 |
3 |
|
222'4 |
10/04/2023 13:23:00 |
CBOT |
7200 |
234'0s |
1'4 |
11,700.00 |
4 |
|
232'4 |
10/04/2023 13:23:00 |
CBOT |
7300 |
244'0s |
1'4 |
12,200.00 |
10 |
|
242'4 |
10/04/2023 13:23:00 |
CBOT |
7400 |
254'0s |
1'4 |
12,700.00 |
6 |
|
252'4 |
10/04/2023 13:23:00 |
CBOT |
7500 |
264'0s |
1'4 |
13,200.00 |
0 |
|
262'4 |
10/04/2023 13:23:00 |
CBOT |
7600 |
274'0s |
1'4 |
13,700.00 |
19 |
|
272'4 |
10/04/2023 13:23:00 |
CBOT |
7700 |
284'0s |
1'4 |
14,200.00 |
3 |
|
282'4 |
10/04/2023 13:23:00 |
CBOT |
7800 |
294'0s |
1'4 |
14,700.00 |
11 |
|
292'4 |
10/04/2023 13:23:00 |
CBOT |
7900 |
304'0s |
1'4 |
15,200.00 |
10 |
|
302'4 |
10/04/2023 13:23:00 |
CBOT |
8000 |
314'0s |
1'4 |
15,700.00 |
0 |
|
312'4 |
10/04/2023 13:23:00 |
CBOT |
8100 |
324'0s |
1'4 |
16,200.00 |
1 |
|
322'4 |
10/04/2023 13:23:00 |
CBOT |
8200 |
334'0s |
1'4 |
16,700.00 |
1 |
|
332'4 |
10/04/2023 13:23:00 |
CBOT |
8300 |
344'0s |
1'4 |
17,200.00 |
0 |
|
342'4 |
10/04/2023 13:23:00 |
CBOT |
8400 |
354'0s |
1'4 |
17,700.00 |
10 |
|
352'4 |
10/04/2023 13:23:00 |
CBOT |
8500 |
364'0s |
1'4 |
18,200.00 |
10 |
|
362'4 |
10/04/2023 13:23:00 |
CBOT |
8600 |
374'0s |
1'4 |
18,700.00 |
0 |
|
372'4 |
10/04/2023 13:23:00 |
CBOT |
8700 |
384'0s |
1'4 |
19,200.00 |
0 |
|
382'4 |
10/04/2023 13:23:00 |
CBOT |
8800 |
394'0s |
1'4 |
19,700.00 |
0 |
|
392'4 |
10/04/2023 13:23:00 |
CBOT |
8900 |
404'0s |
1'4 |
20,200.00 |
0 |
|
402'4 |
10/04/2023 13:23:00 |
CBOT |
9000 |
414'0s |
1'4 |
20,700.00 |
0 |
|
412'4 |
10/04/2023 13:23:00 |
CBOT |
9100 |
424'0s |
1'4 |
21,200.00 |
0 |
|
422'4 |
10/04/2023 13:23:00 |
CBOT |
9200 |
434'0s |
1'4 |
21,700.00 |
0 |
|
432'4 |
10/04/2023 13:23:00 |
CBOT |
9300 |
444'0s |
1'4 |
22,200.00 |
0 |
|
442'4 |
10/04/2023 13:23:00 |
CBOT |
9400 |
454'0s |
1'4 |
22,700.00 |
0 |
|
452'4 |
10/04/2023 13:23:00 |
CBOT |
9500 |
464'0s |
1'4 |
23,200.00 |
8 |
|
462'4 |
10/04/2023 13:23:00 |
CBOT |
9600 |
474'0s |
1'4 |
23,700.00 |
0 |
|
472'4 |
10/04/2023 13:23:00 |
CBOT |
9700 |
484'0s |
1'4 |
24,200.00 |
0 |
|
482'4 |
10/04/2023 13:23:00 |
CBOT |
9800 |
494'0s |
1'4 |
24,700.00 |
0 |
|
492'4 |
10/04/2023 13:23:00 |
CBOT |
9900 |
504'0s |
1'4 |
25,200.00 |
0 |
|
502'4 |
10/04/2023 13:23:00 |
CBOT |
10000 |
514'0s |
1'4 |
25,700.00 |
200 |
|
512'4 |
10/04/2023 13:23:00 |
CBOT |
10100 |
524'0s |
1'4 |
26,200.00 |
0 |
|
522'4 |
10/04/2023 13:23:00 |
CBOT |
10200 |
534'0s |
1'4 |
26,700.00 |
0 |
|
532'4 |
10/04/2023 13:23:00 |
CBOT |
10500 |
564'0s |
1'4 |
28,200.00 |
0 |
|
562'4 |
10/04/2023 13:23:00 |
CBOT |
11000 |
614'0s |
1'4 |
30,700.00 |
0 |
|
612'4 |
10/04/2023 13:23:00 |
CBOT |
11500 |
664'0s |
1'4 |
33,200.00 |
0 |
|
662'4 |
10/04/2023 13:23:00 |
CBOT |
12000 |
714'0s |
1'4 |
35,700.00 |
0 |
|
712'4 |
10/04/2023 13:23:00 |
CBOT |
12500 |
764'0s |
1'4 |
38,200.00 |
0 |
|
762'4 |
10/04/2023 13:23:00 |
CBOT |
13000 |
814'0s |
1'4 |
40,700.00 |
0 |
|
812'4 |
10/04/2023 13:23:00 |
CBOT |
13500 |
864'0s |
1'4 |
43,200.00 |
0 |
|
862'4 |
10/04/2023 13:23:00 |
CBOT |
14000 |
914'0s |
1'4 |
45,700.00 |
0 |
|
912'4 |
10/04/2023 13:23:00 |
CBOT |
14500 |
964'0s |
1'4 |
48,200.00 |
0 |
|
962'4 |
10/04/2023 13:23:00 |
CBOT |
15000 |
1014'0s |
1'4 |
50,700.00 |
0 |
|
1012'4 |
10/04/2023 13:23:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|