|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
14,425.00 |
0'0 |
288'4 |
2000 |
0'1 |
0'0 |
6.25 |
1,260 |
0 |
13,425.00 |
0'0 |
268'4 |
2200 |
0'1 |
0'0 |
6.25 |
1,680 |
0 |
12,925.00 |
0'0 |
258'4 |
2300 |
0'1 |
0'0 |
6.25 |
800 |
0 |
12,425.00 |
0'0 |
248'4 |
2400 |
0'1 |
0'0 |
6.25 |
1,050 |
0 |
11,925.00 |
0'0 |
238'4 |
2500 |
0'1 |
0'0 |
6.25 |
1,856 |
0 |
11,425.00 |
0'0 |
228'4 |
2600 |
0'1 |
0'0 |
6.25 |
674 |
0 |
10,925.00 |
0'0 |
218'4 |
2700 |
0'1 |
0'0 |
6.25 |
200 |
0 |
10,425.00 |
0'0 |
208'4 |
2800 |
0'1 |
0'0 |
6.25 |
510 |
0 |
9,925.00 |
0'0 |
198'4 |
2900 |
0'1 |
0'0 |
6.25 |
590 |
0 |
9,425.00 |
0'0 |
188'4 |
3000 |
0'1 |
0'0 |
6.25 |
4,146 |
0 |
8,925.00 |
0'0 |
178'4 |
3100 |
0'1 |
0'0 |
6.25 |
1,552 |
0 |
8,425.00 |
0'0 |
168'4 |
3200 |
0'1 |
0'0 |
6.25 |
390 |
8 |
7,925.00 |
0'0 |
158'4 |
3300 |
0'1 |
0'0 |
6.25 |
405 |
0 |
7,425.00 |
0'0 |
148'4 |
3400 |
0'1 |
0'0 |
6.25 |
952 |
0 |
6,925.00 |
0'0 |
138'4 |
3500 |
0'1 |
0'0 |
6.25 |
2,388 |
12 |
6,425.00 |
0'0 |
128'4 |
3600 |
0'1 |
0'0 |
6.25 |
14,294 |
0 |
6,175.00 |
0'0 |
123'4 |
3650 |
0'1 |
0'0 |
6.25 |
880 |
1 |
5,925.00 |
0'0 |
118'4 |
3700 |
0'1 |
0'0 |
6.25 |
20,097 |
66 |
5,425.00 |
0'0 |
108'4 |
3800 |
0'1 |
0'0 |
6.25 |
1,555 |
0 |
5,175.00 |
0'0 |
103'4 |
3850 |
0'1 |
0'0 |
6.25 |
1 |
35 |
4,925.00 |
0'0 |
98'4 |
3900 |
0'1 |
0'0 |
6.25 |
2,576 |
0 |
4,675.00 |
0'0 |
93'4 |
3950 |
0'1 |
0'0 |
6.25 |
526 |
1,687 |
4,425.00 |
0'0 |
88'4 |
4000 |
0'1 |
0'0 |
6.25 |
28,415 |
0 |
4,175.00 |
0'0 |
83'4 |
4050 |
0'2 |
0'0 |
12.50 |
418 |
27 |
3,925.00 |
0'0 |
78'4 |
4100 |
0'2 |
0'0 |
12.50 |
6,198 |
18 |
3,681.25 |
0'0 |
73'5 |
4150 |
0'3 |
0'0 |
18.75 |
3,029 |
119 |
3,437.50 |
0'0 |
68'6 |
4200 |
0'4 |
0'0 |
25.00 |
19,942 |
17 |
3,193.75 |
0'0 |
63'7 |
4250 |
0'5 |
0'0 |
31.25 |
1,150 |
56 |
2,956.25 |
0'0 |
59'1 |
4300 |
0'7 |
0'0 |
43.75 |
9,047 |
1 |
2,725.00 |
0'0 |
54'4 |
4350 |
1'2 |
0'0 |
62.50 |
549 |
122 |
2,493.75 |
0'0 |
49'7 |
4400 |
1'5 |
0'0 |
81.25 |
14,885 |
78 |
2,262.50 |
0'0 |
45'2 |
4450 |
2'1 |
0'1 |
106.25 |
8,461 |
1,906 |
2,043.75 |
0'0 |
40'7 |
4500 |
2'6 |
0'1 |
137.50 |
31,365 |
34 |
1,831.25 |
0'0 |
36'5 |
4550 |
3'3 |
0'0 |
168.75 |
2,423 |
1,244 |
1,637.50 |
0'0 |
32'6 |
4600 |
4'4 |
0'1 |
225.00 |
30,419 |
154 |
1,443.75 |
0'0 |
28'7 |
4650 |
5'5 |
0'1 |
281.25 |
1,475 |
5,209 |
1,268.75 |
0'0 |
25'3 |
4700 |
7'1 |
0'1 |
356.25 |
21,752 |
2,108 |
1,100.00 |
0'0 |
22'0 |
4750 |
8'6 |
0'1 |
437.50 |
2,918 |
13,919 |
956.25 |
0'0 |
19'1 |
4800 |
10'6 |
0'1 |
537.50 |
30,197 |
5,543 |
818.75 |
0'0 |
16'3 |
4850 |
13'1 |
0'2 |
656.25 |
3,083 |
15,169 |
693.75 |
0'0 |
13'7 |
4900 |
15'4 |
0'1 |
775.00 |
19,792 |
2,478 |
587.50 |
0'0 |
11'6 |
4950 |
18'2 |
0'0 |
912.50 |
219 |
31,147 |
506.25 |
0'2 |
10'1 |
5000 |
21'4 |
0'2 |
1,075.00 |
38,763 |
1,026 |
412.50 |
0'0 |
8'2 |
5050 |
24'5 |
0'0 |
1,231.25 |
97 |
13,843 |
343.75 |
0'0 |
6'7 |
5100 |
28'2 |
0'0 |
1,412.50 |
10,236 |
1,058 |
287.50 |
0'1 |
5'6 |
5150 |
32'0 |
0'0 |
1,600.00 |
60 |
17,706 |
231.25 |
0'0 |
4'5 |
5200 |
35'7 |
0'0 |
1,793.75 |
15,956 |
2,974 |
193.75 |
0'0 |
3'7 |
5250 |
40'1 |
0'0 |
2,006.25 |
113 |
12,229 |
156.25 |
0'0 |
3'1 |
5300 |
44'4 |
0'1 |
2,225.00 |
10,703 |
549 |
131.25 |
0'0 |
2'5 |
5350 |
48'7 |
0'0 |
2,443.75 |
20 |
13,530 |
112.50 |
0'0 |
2'2 |
5400 |
53'4 |
0'0 |
2,675.00 |
8,405 |
472 |
93.75 |
0'0 |
1'7 |
5450 |
58'1 |
0'0 |
2,906.25 |
0 |
19,183 |
81.25 |
0'0 |
1'5 |
5500 |
62'6 |
0'0 |
3,137.50 |
10,627 |
314 |
75.00 |
0'0 |
1'4 |
5550 |
67'5 |
0'0 |
3,381.25 |
16 |
8,057 |
62.50 |
0'0 |
1'2 |
5600 |
72'3 |
0'0 |
3,618.75 |
7,328 |
286 |
56.25 |
0'0 |
1'1 |
5650 |
77'2 |
0'0 |
3,862.50 |
236 |
8,883 |
50.00 |
0'0 |
1'0 |
5700 |
82'1 |
0'0 |
4,106.25 |
7,009 |
93 |
43.75 |
0'0 |
0'7 |
5750 |
87'0 |
0'0 |
4,350.00 |
15 |
10,451 |
37.50 |
0'0 |
0'6 |
5800 |
91'7 |
0'0 |
4,593.75 |
4,236 |
568 |
31.25 |
0'0 |
0'5 |
5850 |
96'6 |
0'0 |
4,837.50 |
0 |
8,357 |
31.25 |
0'0 |
0'5 |
5900 |
101'6 |
0'0 |
5,087.50 |
3,553 |
374 |
31.25 |
0'0 |
0'5 |
5950 |
106'6 |
0'0 |
5,337.50 |
7 |
29,106 |
31.25 |
0'0 |
0'5 |
6000 |
111'6 |
0'0 |
5,587.50 |
8,615 |
155 |
25.00 |
0'0 |
0'4 |
6050 |
116'5 |
0'0 |
5,831.25 |
0 |
6,135 |
25.00 |
0'0 |
0'4 |
6100 |
121'5 |
0'0 |
6,081.25 |
2,232 |
417 |
18.75 |
0'0 |
0'3 |
6150 |
126'4 |
0'0 |
6,325.00 |
0 |
11,474 |
12.50 |
-0'1 |
0'2 |
6200 |
131'4 |
0'0 |
6,575.00 |
666 |
6,820 |
18.75 |
0'0 |
0'3 |
6300 |
141'4 |
0'0 |
7,075.00 |
298 |
6,461 |
12.50 |
0'0 |
0'2 |
6400 |
151'4 |
0'0 |
7,575.00 |
118 |
14,717 |
12.50 |
0'0 |
0'2 |
6500 |
161'4 |
0'0 |
8,075.00 |
212 |
4,377 |
12.50 |
0'0 |
0'2 |
6600 |
171'4 |
0'0 |
8,575.00 |
458 |
4,180 |
12.50 |
0'0 |
0'2 |
6700 |
181'4 |
0'0 |
9,075.00 |
11 |
6,003 |
12.50 |
0'0 |
0'2 |
6800 |
191'4 |
0'0 |
9,575.00 |
2 |
2,838 |
6.25 |
0'0 |
0'1 |
6900 |
201'4 |
0'0 |
10,075.00 |
3 |
16,014 |
6.25 |
0'0 |
0'1 |
7000 |
211'4 |
0'0 |
10,575.00 |
460 |
1,623 |
6.25 |
0'0 |
0'1 |
7100 |
221'4 |
0'0 |
11,075.00 |
3 |
2,545 |
6.25 |
0'0 |
0'1 |
7200 |
231'4 |
0'0 |
11,575.00 |
4 |
2,597 |
6.25 |
0'0 |
0'1 |
7300 |
241'4 |
0'0 |
12,075.00 |
10 |
839 |
6.25 |
0'0 |
0'1 |
7400 |
251'4 |
0'0 |
12,575.00 |
6 |
5,221 |
6.25 |
0'0 |
0'1 |
7500 |
261'4 |
0'0 |
13,075.00 |
0 |
1,907 |
6.25 |
0'0 |
0'1 |
7600 |
271'4 |
0'0 |
13,575.00 |
19 |
1,172 |
6.25 |
0'0 |
0'1 |
7700 |
281'4 |
0'0 |
14,075.00 |
3 |
906 |
6.25 |
0'0 |
0'1 |
7800 |
291'4 |
0'0 |
14,575.00 |
11 |
1,664 |
6.25 |
0'0 |
0'1 |
7900 |
301'4 |
0'0 |
15,075.00 |
10 |
7,742 |
6.25 |
0'0 |
0'1 |
8000 |
311'4 |
0'0 |
15,575.00 |
0 |
862 |
6.25 |
0'0 |
0'1 |
8100 |
321'4 |
0'0 |
16,075.00 |
1 |
970 |
6.25 |
0'0 |
0'1 |
8200 |
331'4 |
0'0 |
16,575.00 |
1 |
733 |
6.25 |
0'0 |
0'1 |
8300 |
341'4 |
0'0 |
17,075.00 |
0 |
498 |
6.25 |
0'0 |
0'1 |
8400 |
351'4 |
0'0 |
17,575.00 |
10 |
2,653 |
6.25 |
0'0 |
0'1 |
8500 |
361'4 |
0'0 |
18,075.00 |
10 |
380 |
6.25 |
0'0 |
0'1 |
8600 |
371'4 |
0'0 |
18,575.00 |
0 |
425 |
6.25 |
0'0 |
0'1 |
8700 |
381'4 |
0'0 |
19,075.00 |
0 |
406 |
6.25 |
0'0 |
0'1 |
8800 |
391'4 |
0'0 |
19,575.00 |
0 |
441 |
6.25 |
0'0 |
0'1 |
8900 |
401'4 |
0'0 |
20,075.00 |
0 |
3,183 |
6.25 |
0'0 |
0'1 |
9000 |
411'4 |
0'0 |
20,575.00 |
0 |
151 |
6.25 |
0'0 |
0'1 |
9100 |
421'4 |
0'0 |
21,075.00 |
0 |
108 |
6.25 |
0'0 |
0'1 |
9200 |
431'4 |
0'0 |
21,575.00 |
0 |
118 |
6.25 |
0'0 |
0'1 |
9300 |
441'4 |
0'0 |
22,075.00 |
0 |
348 |
6.25 |
0'0 |
0'1 |
9400 |
451'4 |
0'0 |
22,575.00 |
0 |
1,107 |
6.25 |
0'0 |
0'1 |
9500 |
461'4 |
0'0 |
23,075.00 |
8 |
284 |
6.25 |
0'0 |
0'1 |
9600 |
471'4 |
0'0 |
23,575.00 |
0 |
154 |
6.25 |
0'0 |
0'1 |
9700 |
481'4 |
0'0 |
24,075.00 |
0 |
235 |
6.25 |
0'0 |
0'1 |
9800 |
491'4 |
0'0 |
24,575.00 |
0 |
212 |
6.25 |
0'0 |
0'1 |
9900 |
501'4 |
0'0 |
25,075.00 |
0 |
4,686 |
6.25 |
0'0 |
0'1 |
10000 |
511'4 |
0'0 |
25,575.00 |
200 |
94 |
6.25 |
0'0 |
0'1 |
10100 |
521'4 |
0'0 |
26,075.00 |
0 |
265 |
6.25 |
0'0 |
0'1 |
10200 |
531'4 |
0'0 |
26,575.00 |
0 |
60 |
6.25 |
0'0 |
0'1 |
10500 |
561'4 |
0'0 |
28,075.00 |
0 |
296 |
6.25 |
0'0 |
0'1 |
11000 |
611'4 |
0'0 |
30,575.00 |
0 |
801 |
6.25 |
0'0 |
0'1 |
11500 |
661'4 |
0'0 |
33,075.00 |
0 |
71 |
6.25 |
0'0 |
0'1 |
12000 |
711'4 |
0'0 |
35,575.00 |
0 |
580 |
6.25 |
0'0 |
0'1 |
12500 |
761'4 |
0'0 |
38,075.00 |
0 |
154 |
6.25 |
0'0 |
0'1 |
13000 |
811'4 |
0'0 |
40,575.00 |
0 |
98 |
6.25 |
0'0 |
0'1 |
13500 |
861'4 |
0'0 |
43,075.00 |
0 |
100 |
6.25 |
0'0 |
0'1 |
14000 |
911'4 |
0'0 |
45,575.00 |
0 |
591 |
6.25 |
0'0 |
0'1 |
14500 |
961'4 |
0'0 |
48,075.00 |
0 |
1,423 |
6.25 |
0'0 |
0'1 |
15000 |
1011'4 |
0'0 |
50,575.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
288'4 |
0'0 |
14,425.00 |
0 |
|
288'4 |
09/28/2023 13:38:00 |
CBOT |
2200 |
268'4 |
0'0 |
13,425.00 |
0 |
|
268'4 |
09/28/2023 13:38:00 |
CBOT |
2300 |
258'4 |
0'0 |
12,925.00 |
0 |
|
258'4 |
09/28/2023 13:38:00 |
CBOT |
2400 |
248'4 |
0'0 |
12,425.00 |
0 |
|
248'4 |
09/28/2023 13:38:00 |
CBOT |
2500 |
238'4 |
0'0 |
11,925.00 |
0 |
|
238'4 |
09/28/2023 13:38:00 |
CBOT |
2600 |
228'4 |
0'0 |
11,425.00 |
0 |
|
228'4 |
09/28/2023 13:38:00 |
CBOT |
2700 |
218'4 |
0'0 |
10,925.00 |
0 |
|
218'4 |
09/28/2023 13:38:00 |
CBOT |
2800 |
208'4 |
0'0 |
10,425.00 |
0 |
|
208'4 |
09/28/2023 13:38:00 |
CBOT |
2900 |
198'4 |
0'0 |
9,925.00 |
0 |
|
198'4 |
09/28/2023 13:38:00 |
CBOT |
3000 |
188'4 |
0'0 |
9,425.00 |
0 |
|
188'4 |
09/28/2023 13:38:00 |
CBOT |
3100 |
178'4 |
0'0 |
8,925.00 |
0 |
|
178'4 |
09/28/2023 13:38:00 |
CBOT |
3200 |
168'4 |
0'0 |
8,425.00 |
0 |
|
168'4 |
09/28/2023 13:38:00 |
CBOT |
3300 |
158'4 |
0'0 |
7,925.00 |
8 |
|
158'4 |
09/28/2023 13:38:00 |
CBOT |
3400 |
148'4 |
0'0 |
7,425.00 |
0 |
|
148'4 |
09/28/2023 13:38:00 |
CBOT |
3500 |
138'4 |
0'0 |
6,925.00 |
0 |
|
138'4 |
09/28/2023 13:38:00 |
CBOT |
3600 |
128'4 |
0'0 |
6,425.00 |
12 |
|
128'4 |
09/28/2023 13:38:00 |
CBOT |
3650 |
123'4 |
0'0 |
6,175.00 |
0 |
|
123'4 |
09/28/2023 13:38:00 |
CBOT |
3700 |
118'4 |
0'0 |
5,925.00 |
1 |
|
118'4 |
09/28/2023 13:38:00 |
CBOT |
3800 |
108'4 |
0'0 |
5,425.00 |
66 |
|
108'4 |
09/28/2023 13:38:00 |
CBOT |
3850 |
103'4 |
0'0 |
5,175.00 |
0 |
|
103'4 |
09/28/2023 13:38:00 |
CBOT |
3900 |
98'4 |
0'0 |
4,925.00 |
35 |
|
98'4 |
09/28/2023 13:38:00 |
CBOT |
3950 |
93'4 |
0'0 |
4,675.00 |
0 |
|
93'4 |
09/28/2023 13:38:00 |
CBOT |
4000 |
88'4 |
0'0 |
4,425.00 |
1,687 |
|
88'4 |
09/28/2023 13:38:00 |
CBOT |
4050 |
83'4 |
0'0 |
4,175.00 |
0 |
|
83'4 |
09/28/2023 13:38:00 |
CBOT |
4100 |
78'4 |
0'0 |
3,925.00 |
27 |
|
78'4 |
09/28/2023 13:38:00 |
CBOT |
4150 |
73'5 |
0'0 |
3,681.25 |
18 |
|
73'5 |
09/28/2023 13:38:00 |
CBOT |
4200 |
68'6 |
0'0 |
3,437.50 |
119 |
|
68'6 |
09/28/2023 13:38:00 |
CBOT |
4250 |
63'7 |
0'0 |
3,193.75 |
17 |
|
63'7 |
09/28/2023 13:38:00 |
CBOT |
4300 |
59'1 |
0'0 |
2,956.25 |
56 |
|
59'1 |
09/28/2023 13:38:00 |
CBOT |
4350 |
54'4 |
0'0 |
2,725.00 |
1 |
|
54'4 |
09/28/2023 13:38:00 |
CBOT |
4400 |
49'7 |
0'0 |
2,493.75 |
122 |
|
49'7 |
09/28/2023 13:38:00 |
CBOT |
4450 |
45'2 |
0'0 |
2,262.50 |
78 |
|
45'2 |
09/28/2023 13:38:00 |
CBOT |
4500 |
40'7 |
0'0 |
2,043.75 |
1,906 |
|
40'7 |
09/28/2023 13:38:00 |
CBOT |
4550 |
36'5 |
0'0 |
1,831.25 |
34 |
|
36'5 |
09/28/2023 13:38:00 |
CBOT |
4600 |
32'6 |
0'0 |
1,637.50 |
1,244 |
|
32'6 |
09/28/2023 13:38:00 |
CBOT |
4650 |
28'7 |
0'0 |
1,443.75 |
154 |
|
28'7 |
09/28/2023 13:38:00 |
CBOT |
4700 |
25'3 |
0'0 |
1,268.75 |
5,209 |
|
25'3 |
09/28/2023 13:38:00 |
CBOT |
4750 |
22'0 |
0'0 |
1,100.00 |
2,108 |
|
22'0 |
09/28/2023 13:38:00 |
CBOT |
4800 |
19'1 |
0'0 |
956.25 |
13,919 |
|
19'1 |
09/28/2023 13:38:00 |
CBOT |
4850 |
16'3 |
0'0 |
818.75 |
5,543 |
|
16'3 |
09/28/2023 13:38:00 |
CBOT |
4900 |
13'7 |
0'0 |
693.75 |
15,169 |
13'7 |
13'7 |
09/28/2023 20:33:00 |
CBOT |
4950 |
11'6 |
0'0 |
587.50 |
2,478 |
|
11'6 |
09/28/2023 13:38:00 |
CBOT |
5000 |
10'1 |
0'2 |
506.25 |
31,147 |
9'7 |
9'7 |
09/28/2023 21:38:00 |
CBOT |
5050 |
8'2 |
0'0 |
412.50 |
1,026 |
8'2 |
8'2 |
09/28/2023 20:42:00 |
CBOT |
5100 |
6'7 |
0'0 |
343.75 |
13,843 |
6'7 |
6'7 |
09/28/2023 20:42:00 |
CBOT |
5150 |
5'6 |
0'1 |
287.50 |
1,058 |
5'6 |
5'5 |
09/28/2023 19:00:00 |
CBOT |
5200 |
4'5 |
0'0 |
231.25 |
17,706 |
|
4'5 |
09/28/2023 13:38:00 |
CBOT |
5250 |
3'7 |
0'0 |
193.75 |
2,974 |
3'7 |
3'7 |
09/28/2023 20:31:00 |
CBOT |
5300 |
3'1 |
0'0 |
156.25 |
12,229 |
|
3'1 |
09/28/2023 13:38:00 |
CBOT |
5350 |
2'5 |
0'0 |
131.25 |
549 |
|
2'5 |
09/28/2023 13:38:00 |
CBOT |
5400 |
2'2 |
0'0 |
112.50 |
13,530 |
|
2'2 |
09/28/2023 13:38:00 |
CBOT |
5450 |
1'7 |
0'0 |
93.75 |
472 |
|
1'7 |
09/28/2023 13:38:00 |
CBOT |
5500 |
1'5 |
0'0 |
81.25 |
19,183 |
1'5 |
1'5 |
09/28/2023 19:19:00 |
CBOT |
5550 |
1'4 |
0'0 |
75.00 |
314 |
|
1'4 |
09/28/2023 13:38:00 |
CBOT |
5600 |
1'2 |
0'0 |
62.50 |
8,057 |
|
1'2 |
09/28/2023 13:38:00 |
CBOT |
5650 |
1'1 |
0'0 |
56.25 |
286 |
|
1'1 |
09/28/2023 13:38:00 |
CBOT |
5700 |
1'0 |
0'0 |
50.00 |
8,883 |
1'0 |
1'0 |
09/28/2023 19:02:00 |
CBOT |
5750 |
0'7 |
0'0 |
43.75 |
93 |
|
0'7 |
09/28/2023 13:38:00 |
CBOT |
5800 |
0'6 |
0'0 |
37.50 |
10,451 |
|
0'6 |
09/28/2023 13:38:00 |
CBOT |
5850 |
0'5 |
0'0 |
31.25 |
568 |
|
0'5 |
09/28/2023 13:38:00 |
CBOT |
5900 |
0'5 |
0'0 |
31.25 |
8,357 |
|
0'5 |
09/28/2023 13:38:00 |
CBOT |
5950 |
0'5 |
0'0 |
31.25 |
374 |
|
0'5 |
09/28/2023 13:38:00 |
CBOT |
6000 |
0'5 |
0'0 |
31.25 |
29,106 |
|
0'5 |
09/28/2023 13:38:00 |
CBOT |
6050 |
0'4 |
0'0 |
25.00 |
155 |
|
0'4 |
09/28/2023 13:38:00 |
CBOT |
6100 |
0'4 |
0'0 |
25.00 |
6,135 |
|
0'4 |
09/28/2023 13:38:00 |
CBOT |
6150 |
0'3 |
0'0 |
18.75 |
417 |
|
0'3 |
09/28/2023 13:38:00 |
CBOT |
6200 |
0'2 |
-0'1 |
12.50 |
11,474 |
0'2 |
0'3 |
09/28/2023 19:00:00 |
CBOT |
6300 |
0'3 |
0'0 |
18.75 |
6,820 |
|
0'3 |
09/28/2023 13:38:00 |
CBOT |
6400 |
0'2 |
0'0 |
12.50 |
6,461 |
|
0'2 |
09/28/2023 13:38:00 |
CBOT |
6500 |
0'2 |
0'0 |
12.50 |
14,717 |
|
0'2 |
09/28/2023 13:38:00 |
CBOT |
6600 |
0'2 |
0'0 |
12.50 |
4,377 |
|
0'2 |
09/28/2023 13:38:00 |
CBOT |
6700 |
0'2 |
0'0 |
12.50 |
4,180 |
|
0'2 |
09/28/2023 13:38:00 |
CBOT |
6800 |
0'2 |
0'0 |
12.50 |
6,003 |
|
0'2 |
09/28/2023 13:38:00 |
CBOT |
6900 |
0'1 |
0'0 |
6.25 |
2,838 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
7000 |
0'1 |
0'0 |
6.25 |
16,014 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
7100 |
0'1 |
0'0 |
6.25 |
1,623 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
7200 |
0'1 |
0'0 |
6.25 |
2,545 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
7300 |
0'1 |
0'0 |
6.25 |
2,597 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
7400 |
0'1 |
0'0 |
6.25 |
839 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
7500 |
0'1 |
0'0 |
6.25 |
5,221 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
7600 |
0'1 |
0'0 |
6.25 |
1,907 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
7700 |
0'1 |
0'0 |
6.25 |
1,172 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
7800 |
0'1 |
0'0 |
6.25 |
906 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
7900 |
0'1 |
0'0 |
6.25 |
1,664 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
8000 |
0'1 |
0'0 |
6.25 |
7,742 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
8100 |
0'1 |
0'0 |
6.25 |
862 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
8200 |
0'1 |
0'0 |
6.25 |
970 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
8300 |
0'1 |
0'0 |
6.25 |
733 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
8400 |
0'1 |
0'0 |
6.25 |
498 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
8500 |
0'1 |
0'0 |
6.25 |
2,653 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
8600 |
0'1 |
0'0 |
6.25 |
380 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
8700 |
0'1 |
0'0 |
6.25 |
425 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
8800 |
0'1 |
0'0 |
6.25 |
406 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
8900 |
0'1 |
0'0 |
6.25 |
441 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
9000 |
0'1 |
0'0 |
6.25 |
3,183 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
9100 |
0'1 |
0'0 |
6.25 |
151 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
9200 |
0'1 |
0'0 |
6.25 |
108 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
9300 |
0'1 |
0'0 |
6.25 |
118 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
9400 |
0'1 |
0'0 |
6.25 |
348 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
9500 |
0'1 |
0'0 |
6.25 |
1,107 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
9600 |
0'1 |
0'0 |
6.25 |
284 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
9700 |
0'1 |
0'0 |
6.25 |
154 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
9800 |
0'1 |
0'0 |
6.25 |
235 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
9900 |
0'1 |
0'0 |
6.25 |
212 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
10000 |
0'1 |
0'0 |
6.25 |
4,686 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
10100 |
0'1 |
0'0 |
6.25 |
94 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
10200 |
0'1 |
0'0 |
6.25 |
265 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
10500 |
0'1 |
0'0 |
6.25 |
60 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
11000 |
0'1 |
0'0 |
6.25 |
296 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
11500 |
0'1 |
0'0 |
6.25 |
801 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
12000 |
0'1 |
0'0 |
6.25 |
71 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
12500 |
0'1 |
0'0 |
6.25 |
580 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
13000 |
0'1 |
0'0 |
6.25 |
154 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
13500 |
0'1 |
0'0 |
6.25 |
98 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
14000 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
14500 |
0'1 |
0'0 |
6.25 |
591 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
15000 |
0'1 |
0'0 |
6.25 |
1,423 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
0'1 |
0'0 |
6.25 |
1,260 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
2200 |
0'1 |
0'0 |
6.25 |
1,680 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
2300 |
0'1 |
0'0 |
6.25 |
800 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
2400 |
0'1 |
0'0 |
6.25 |
1,050 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
2500 |
0'1 |
0'0 |
6.25 |
1,856 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
2600 |
0'1 |
0'0 |
6.25 |
674 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
2700 |
0'1 |
0'0 |
6.25 |
200 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
2800 |
0'1 |
0'0 |
6.25 |
510 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
2900 |
0'1 |
0'0 |
6.25 |
590 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
3000 |
0'1 |
0'0 |
6.25 |
4,146 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
3100 |
0'1 |
0'0 |
6.25 |
1,552 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
3200 |
0'1 |
0'0 |
6.25 |
390 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
3300 |
0'1 |
0'0 |
6.25 |
405 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
3400 |
0'1 |
0'0 |
6.25 |
952 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
3500 |
0'1 |
0'0 |
6.25 |
2,388 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
3600 |
0'1 |
0'0 |
6.25 |
14,294 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
3650 |
0'1 |
0'0 |
6.25 |
880 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
3700 |
0'1 |
0'0 |
6.25 |
20,097 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
3800 |
0'1 |
0'0 |
6.25 |
1,555 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
3850 |
0'1 |
0'0 |
6.25 |
1 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
3900 |
0'1 |
0'0 |
6.25 |
2,576 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
3950 |
0'1 |
0'0 |
6.25 |
526 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
4000 |
0'1 |
0'0 |
6.25 |
28,415 |
|
0'1 |
09/28/2023 13:38:00 |
CBOT |
4050 |
0'2 |
0'0 |
12.50 |
418 |
|
0'2 |
09/28/2023 13:38:00 |
CBOT |
4100 |
0'2 |
0'0 |
12.50 |
6,198 |
|
0'2 |
09/28/2023 13:38:00 |
CBOT |
4150 |
0'3 |
0'0 |
18.75 |
3,029 |
|
0'3 |
09/28/2023 13:38:00 |
CBOT |
4200 |
0'4 |
0'0 |
25.00 |
19,942 |
|
0'4 |
09/28/2023 13:38:00 |
CBOT |
4250 |
0'5 |
0'0 |
31.25 |
1,150 |
|
0'5 |
09/28/2023 13:38:00 |
CBOT |
4300 |
0'7 |
0'0 |
43.75 |
9,047 |
|
0'7 |
09/28/2023 13:38:00 |
CBOT |
4350 |
1'2 |
0'0 |
62.50 |
549 |
|
1'2 |
09/28/2023 13:38:00 |
CBOT |
4400 |
1'5 |
0'0 |
81.25 |
14,885 |
|
1'5 |
09/28/2023 13:38:00 |
CBOT |
4450 |
2'1 |
0'1 |
106.25 |
8,461 |
2'1 |
2'0 |
09/28/2023 20:30:00 |
CBOT |
4500 |
2'6 |
0'1 |
137.50 |
31,365 |
2'6 |
2'5 |
09/28/2023 21:24:00 |
CBOT |
4550 |
3'3 |
0'0 |
168.75 |
2,423 |
|
3'3 |
09/28/2023 13:38:00 |
CBOT |
4600 |
4'4 |
0'1 |
225.00 |
30,419 |
4'4 |
4'3 |
09/28/2023 21:09:00 |
CBOT |
4650 |
5'5 |
0'1 |
281.25 |
1,475 |
5'5 |
5'4 |
09/28/2023 21:00:00 |
CBOT |
4700 |
7'1 |
0'1 |
356.25 |
21,752 |
7'1 |
7'0 |
09/28/2023 20:42:00 |
CBOT |
4750 |
8'6 |
0'1 |
437.50 |
2,918 |
9'0 |
8'5 |
09/28/2023 19:56:00 |
CBOT |
4800 |
10'6 |
0'1 |
537.50 |
30,197 |
10'6 |
10'5 |
09/28/2023 21:24:00 |
CBOT |
4850 |
13'1 |
0'2 |
656.25 |
3,083 |
13'2 |
12'7 |
09/28/2023 20:00:00 |
CBOT |
4900 |
15'4 |
0'1 |
775.00 |
19,792 |
16'0 |
15'3 |
09/28/2023 21:23:00 |
CBOT |
4950 |
18'2 |
0'0 |
912.50 |
219 |
|
18'2 |
09/28/2023 13:38:00 |
CBOT |
5000 |
21'4 |
0'2 |
1,075.00 |
38,763 |
21'4 |
21'2 |
09/28/2023 19:09:00 |
CBOT |
5050 |
24'5 |
0'0 |
1,231.25 |
97 |
|
24'5 |
09/28/2023 13:38:00 |
CBOT |
5100 |
28'2 |
0'0 |
1,412.50 |
10,236 |
|
28'2 |
09/28/2023 13:38:00 |
CBOT |
5150 |
32'0 |
0'0 |
1,600.00 |
60 |
|
32'0 |
09/28/2023 13:38:00 |
CBOT |
5200 |
35'7 |
0'0 |
1,793.75 |
15,956 |
|
35'7 |
09/28/2023 13:38:00 |
CBOT |
5250 |
40'1 |
0'0 |
2,006.25 |
113 |
|
40'1 |
09/28/2023 13:38:00 |
CBOT |
5300 |
44'4 |
0'1 |
2,225.00 |
10,703 |
44'4 |
44'3 |
09/28/2023 21:00:00 |
CBOT |
5350 |
48'7 |
0'0 |
2,443.75 |
20 |
|
48'7 |
09/28/2023 13:38:00 |
CBOT |
5400 |
53'4 |
0'0 |
2,675.00 |
8,405 |
|
53'4 |
09/28/2023 13:38:00 |
CBOT |
5450 |
58'1 |
0'0 |
2,906.25 |
0 |
|
58'1 |
09/28/2023 13:38:00 |
CBOT |
5500 |
62'6 |
0'0 |
3,137.50 |
10,627 |
|
62'6 |
09/28/2023 13:38:00 |
CBOT |
5550 |
67'5 |
0'0 |
3,381.25 |
16 |
|
67'5 |
09/28/2023 13:38:00 |
CBOT |
5600 |
72'3 |
0'0 |
3,618.75 |
7,328 |
|
72'3 |
09/28/2023 13:38:00 |
CBOT |
5650 |
77'2 |
0'0 |
3,862.50 |
236 |
|
77'2 |
09/28/2023 13:38:00 |
CBOT |
5700 |
82'1 |
0'0 |
4,106.25 |
7,009 |
|
82'1 |
09/28/2023 13:38:00 |
CBOT |
5750 |
87'0 |
0'0 |
4,350.00 |
15 |
|
87'0 |
09/28/2023 13:38:00 |
CBOT |
5800 |
91'7 |
0'0 |
4,593.75 |
4,236 |
|
91'7 |
09/28/2023 13:38:00 |
CBOT |
5850 |
96'6 |
0'0 |
4,837.50 |
0 |
|
96'6 |
09/28/2023 13:38:00 |
CBOT |
5900 |
101'6 |
0'0 |
5,087.50 |
3,553 |
|
101'6 |
09/28/2023 13:38:00 |
CBOT |
5950 |
106'6 |
0'0 |
5,337.50 |
7 |
|
106'6 |
09/28/2023 13:38:00 |
CBOT |
6000 |
111'6 |
0'0 |
5,587.50 |
8,615 |
|
111'6 |
09/28/2023 13:38:00 |
CBOT |
6050 |
116'5 |
0'0 |
5,831.25 |
0 |
|
116'5 |
09/28/2023 13:38:00 |
CBOT |
6100 |
121'5 |
0'0 |
6,081.25 |
2,232 |
|
121'5 |
09/28/2023 13:38:00 |
CBOT |
6150 |
126'4 |
0'0 |
6,325.00 |
0 |
|
126'4 |
09/28/2023 13:38:00 |
CBOT |
6200 |
131'4 |
0'0 |
6,575.00 |
666 |
|
131'4 |
09/28/2023 13:38:00 |
CBOT |
6300 |
141'4 |
0'0 |
7,075.00 |
298 |
141'4 |
141'4 |
09/28/2023 19:00:00 |
CBOT |
6400 |
151'4 |
0'0 |
7,575.00 |
118 |
|
151'4 |
09/28/2023 13:38:00 |
CBOT |
6500 |
161'4 |
0'0 |
8,075.00 |
212 |
|
161'4 |
09/28/2023 13:38:00 |
CBOT |
6600 |
171'4 |
0'0 |
8,575.00 |
458 |
|
171'4 |
09/28/2023 13:38:00 |
CBOT |
6700 |
181'4 |
0'0 |
9,075.00 |
11 |
|
181'4 |
09/28/2023 13:38:00 |
CBOT |
6800 |
191'4 |
0'0 |
9,575.00 |
2 |
|
191'4 |
09/28/2023 13:38:00 |
CBOT |
6900 |
201'4 |
0'0 |
10,075.00 |
3 |
|
201'4 |
09/28/2023 13:38:00 |
CBOT |
7000 |
211'4 |
0'0 |
10,575.00 |
460 |
|
211'4 |
09/28/2023 13:38:00 |
CBOT |
7100 |
221'4 |
0'0 |
11,075.00 |
3 |
|
221'4 |
09/28/2023 13:38:00 |
CBOT |
7200 |
231'4 |
0'0 |
11,575.00 |
4 |
|
231'4 |
09/28/2023 13:38:00 |
CBOT |
7300 |
241'4 |
0'0 |
12,075.00 |
10 |
|
241'4 |
09/28/2023 13:38:00 |
CBOT |
7400 |
251'4 |
0'0 |
12,575.00 |
6 |
|
251'4 |
09/28/2023 13:38:00 |
CBOT |
7500 |
261'4 |
0'0 |
13,075.00 |
0 |
|
261'4 |
09/28/2023 13:38:00 |
CBOT |
7600 |
271'4 |
0'0 |
13,575.00 |
19 |
|
271'4 |
09/28/2023 13:38:00 |
CBOT |
7700 |
281'4 |
0'0 |
14,075.00 |
3 |
|
281'4 |
09/28/2023 13:38:00 |
CBOT |
7800 |
291'4 |
0'0 |
14,575.00 |
11 |
|
291'4 |
09/28/2023 13:38:00 |
CBOT |
7900 |
301'4 |
0'0 |
15,075.00 |
10 |
|
301'4 |
09/28/2023 13:38:00 |
CBOT |
8000 |
311'4 |
0'0 |
15,575.00 |
0 |
|
311'4 |
09/28/2023 13:38:00 |
CBOT |
8100 |
321'4 |
0'0 |
16,075.00 |
1 |
|
321'4 |
09/28/2023 13:38:00 |
CBOT |
8200 |
331'4 |
0'0 |
16,575.00 |
1 |
|
331'4 |
09/28/2023 13:38:00 |
CBOT |
8300 |
341'4 |
0'0 |
17,075.00 |
0 |
|
341'4 |
09/28/2023 13:38:00 |
CBOT |
8400 |
351'4 |
0'0 |
17,575.00 |
10 |
|
351'4 |
09/28/2023 13:38:00 |
CBOT |
8500 |
361'4 |
0'0 |
18,075.00 |
10 |
|
361'4 |
09/28/2023 13:38:00 |
CBOT |
8600 |
371'4 |
0'0 |
18,575.00 |
0 |
|
371'4 |
09/28/2023 13:38:00 |
CBOT |
8700 |
381'4 |
0'0 |
19,075.00 |
0 |
|
381'4 |
09/28/2023 13:38:00 |
CBOT |
8800 |
391'4 |
0'0 |
19,575.00 |
0 |
|
391'4 |
09/28/2023 13:38:00 |
CBOT |
8900 |
401'4 |
0'0 |
20,075.00 |
0 |
|
401'4 |
09/28/2023 13:38:00 |
CBOT |
9000 |
411'4 |
0'0 |
20,575.00 |
0 |
|
411'4 |
09/28/2023 13:38:00 |
CBOT |
9100 |
421'4 |
0'0 |
21,075.00 |
0 |
|
421'4 |
09/28/2023 13:38:00 |
CBOT |
9200 |
431'4 |
0'0 |
21,575.00 |
0 |
|
431'4 |
09/28/2023 13:38:00 |
CBOT |
9300 |
441'4 |
0'0 |
22,075.00 |
0 |
|
441'4 |
09/28/2023 13:38:00 |
CBOT |
9400 |
451'4 |
0'0 |
22,575.00 |
0 |
|
451'4 |
09/28/2023 13:38:00 |
CBOT |
9500 |
461'4 |
0'0 |
23,075.00 |
8 |
|
461'4 |
09/28/2023 13:38:00 |
CBOT |
9600 |
471'4 |
0'0 |
23,575.00 |
0 |
|
471'4 |
09/28/2023 13:38:00 |
CBOT |
9700 |
481'4 |
0'0 |
24,075.00 |
0 |
|
481'4 |
09/28/2023 13:38:00 |
CBOT |
9800 |
491'4 |
0'0 |
24,575.00 |
0 |
|
491'4 |
09/28/2023 13:38:00 |
CBOT |
9900 |
501'4 |
0'0 |
25,075.00 |
0 |
|
501'4 |
09/28/2023 13:38:00 |
CBOT |
10000 |
511'4 |
0'0 |
25,575.00 |
200 |
|
511'4 |
09/28/2023 13:38:00 |
CBOT |
10100 |
521'4 |
0'0 |
26,075.00 |
0 |
|
521'4 |
09/28/2023 13:38:00 |
CBOT |
10200 |
531'4 |
0'0 |
26,575.00 |
0 |
|
531'4 |
09/28/2023 13:38:00 |
CBOT |
10500 |
561'4 |
0'0 |
28,075.00 |
0 |
|
561'4 |
09/28/2023 13:38:00 |
CBOT |
11000 |
611'4 |
0'0 |
30,575.00 |
0 |
|
611'4 |
09/28/2023 13:38:00 |
CBOT |
11500 |
661'4 |
0'0 |
33,075.00 |
0 |
|
661'4 |
09/28/2023 13:38:00 |
CBOT |
12000 |
711'4 |
0'0 |
35,575.00 |
0 |
|
711'4 |
09/28/2023 13:38:00 |
CBOT |
12500 |
761'4 |
0'0 |
38,075.00 |
0 |
|
761'4 |
09/28/2023 13:38:00 |
CBOT |
13000 |
811'4 |
0'0 |
40,575.00 |
0 |
|
811'4 |
09/28/2023 13:38:00 |
CBOT |
13500 |
861'4 |
0'0 |
43,075.00 |
0 |
|
861'4 |
09/28/2023 13:38:00 |
CBOT |
14000 |
911'4 |
0'0 |
45,575.00 |
0 |
|
911'4 |
09/28/2023 13:38:00 |
CBOT |
14500 |
961'4 |
0'0 |
48,075.00 |
0 |
|
961'4 |
09/28/2023 13:38:00 |
CBOT |
15000 |
1011'4 |
0'0 |
50,575.00 |
0 |
|
1011'4 |
09/28/2023 13:38:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|