|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
13,762.50 |
-7'0 |
275'2s |
2000 |
0'1s |
0'0 |
6.25 |
1,260 |
0 |
12,762.50 |
-7'0 |
255'2s |
2200 |
0'1s |
0'0 |
6.25 |
1,680 |
0 |
12,262.50 |
-7'0 |
245'2s |
2300 |
0'1s |
0'0 |
6.25 |
800 |
0 |
11,762.50 |
-7'0 |
235'2s |
2400 |
0'1s |
0'0 |
6.25 |
1,050 |
0 |
11,262.50 |
-7'0 |
225'2s |
2500 |
0'1s |
0'0 |
6.25 |
1,856 |
0 |
10,762.50 |
-7'0 |
215'2s |
2600 |
0'1s |
0'0 |
6.25 |
674 |
0 |
10,262.50 |
-7'0 |
205'2s |
2700 |
0'1s |
0'0 |
6.25 |
200 |
0 |
9,762.50 |
-7'0 |
195'2s |
2800 |
0'1s |
0'0 |
6.25 |
510 |
0 |
9,262.50 |
-7'0 |
185'2s |
2900 |
0'1s |
0'0 |
6.25 |
590 |
0 |
8,762.50 |
-7'0 |
175'2s |
3000 |
0'1s |
0'0 |
6.25 |
4,146 |
0 |
8,262.50 |
-7'0 |
165'2s |
3100 |
0'1s |
0'0 |
6.25 |
1,552 |
0 |
7,762.50 |
-7'0 |
155'2s |
3200 |
0'1s |
0'0 |
6.25 |
390 |
8 |
7,262.50 |
-7'0 |
145'2s |
3300 |
0'1s |
0'0 |
6.25 |
405 |
0 |
6,762.50 |
-7'0 |
135'2s |
3400 |
0'1s |
0'0 |
6.25 |
952 |
0 |
6,262.50 |
-7'0 |
125'2s |
3500 |
0'1s |
0'0 |
6.25 |
2,388 |
12 |
5,762.50 |
-7'0 |
115'2s |
3600 |
0'1s |
0'0 |
6.25 |
14,294 |
0 |
5,512.50 |
-7'0 |
110'2s |
3650 |
0'1s |
0'0 |
6.25 |
880 |
1 |
5,262.50 |
-7'0 |
105'2s |
3700 |
0'1s |
0'0 |
6.25 |
20,097 |
66 |
4,762.50 |
-7'0 |
95'2s |
3800 |
0'1s |
0'0 |
6.25 |
1,555 |
0 |
4,512.50 |
-7'0 |
90'2s |
3850 |
0'1s |
0'0 |
6.25 |
1 |
35 |
4,262.50 |
-7'0 |
85'2s |
3900 |
0'2s |
0'1 |
12.50 |
2,574 |
0 |
4,012.50 |
-7'0 |
80'2s |
3950 |
0'2s |
0'1 |
12.50 |
26 |
2,809 |
3,768.75 |
-6'7 |
75'3s |
4000 |
0'3s |
0'1 |
18.75 |
28,629 |
0 |
3,518.75 |
-6'7 |
70'3s |
4050 |
0'3s |
0'1 |
18.75 |
479 |
27 |
3,275.00 |
-6'7 |
65'4s |
4100 |
0'4s |
0'1 |
25.00 |
6,312 |
18 |
3,037.50 |
-6'6 |
60'6s |
4150 |
0'6s |
0'2 |
37.50 |
4,104 |
119 |
2,800.00 |
-6'5 |
56'0s |
4200 |
1'0s |
0'2 |
50.00 |
19,172 |
17 |
2,562.50 |
-6'5 |
51'2s |
4250 |
1'2s |
0'2 |
62.50 |
950 |
56 |
2,337.50 |
-6'4 |
46'6s |
4300 |
1'6s |
0'4 |
87.50 |
9,690 |
0 |
2,112.50 |
-6'3 |
42'2s |
4350 |
2'2s |
0'4 |
112.50 |
590 |
119 |
1,900.00 |
-6'2 |
38'0s |
4400 |
3'0s |
0'6 |
150.00 |
14,674 |
111 |
1,700.00 |
-5'7 |
34'0s |
4450 |
3'7s |
1'0 |
193.75 |
9,729 |
1,968 |
1,506.25 |
-5'5 |
30'1s |
4500 |
5'0s |
1'2 |
250.00 |
38,294 |
35 |
1,325.00 |
-5'3 |
26'4s |
4550 |
6'4s |
1'6 |
325.00 |
1,788 |
1,260 |
1,162.50 |
-4'7 |
23'2s |
4600 |
8'1s |
2'1 |
406.25 |
28,565 |
117 |
1,006.25 |
-4'5 |
20'1s |
4650 |
10'0s |
2'3 |
500.00 |
744 |
5,029 |
868.75 |
-4'2 |
17'3s |
4700 |
12'1s |
2'5 |
606.25 |
21,335 |
768 |
743.75 |
-3'7 |
14'7s |
4750 |
14'5s |
3'0 |
731.25 |
1,871 |
12,411 |
625.00 |
-3'6 |
12'4s |
4800 |
17'2s |
3'2 |
862.50 |
29,680 |
5,079 |
531.25 |
-3'3 |
10'5s |
4850 |
20'3s |
3'5 |
1,018.75 |
2,877 |
15,097 |
443.75 |
-3'0 |
8'7s |
4900 |
23'4s |
3'7 |
1,175.00 |
20,656 |
1,081 |
368.75 |
-2'6 |
7'3s |
4950 |
27'0s |
4'2 |
1,350.00 |
224 |
28,789 |
312.50 |
-2'3 |
6'2s |
5000 |
30'7s |
4'5 |
1,543.75 |
38,999 |
1,539 |
262.50 |
-2'0 |
5'2s |
5050 |
34'6s |
4'7 |
1,737.50 |
97 |
14,124 |
218.75 |
-1'6 |
4'3s |
5100 |
38'7s |
5'2 |
1,943.75 |
10,702 |
1,036 |
187.50 |
-1'3 |
3'6s |
5150 |
43'2s |
5'5 |
2,162.50 |
43 |
17,696 |
156.25 |
-1'1 |
3'1s |
5200 |
47'4s |
5'6 |
2,375.00 |
16,320 |
991 |
131.25 |
-1'0 |
2'5s |
5250 |
52'0s |
6'0 |
2,600.00 |
105 |
12,261 |
112.50 |
-0'6 |
2'2s |
5300 |
56'5s |
6'1 |
2,831.25 |
10,903 |
515 |
93.75 |
-0'6 |
1'7s |
5350 |
61'2s |
6'2 |
3,062.50 |
20 |
13,434 |
81.25 |
-0'5 |
1'5s |
5400 |
66'0s |
6'3 |
3,300.00 |
8,512 |
129 |
68.75 |
-0'4 |
1'3s |
5450 |
70'6s |
6'4 |
3,537.50 |
0 |
19,235 |
62.50 |
-0'3 |
1'2s |
5500 |
75'5s |
6'5 |
3,781.25 |
10,906 |
261 |
56.25 |
-0'2 |
1'1s |
5550 |
80'4s |
6'6 |
4,025.00 |
16 |
8,563 |
50.00 |
-0'2 |
1'0s |
5600 |
85'3s |
6'6 |
4,268.75 |
7,356 |
286 |
43.75 |
-0'2 |
0'7s |
5650 |
90'2s |
6'6 |
4,512.50 |
236 |
9,066 |
43.75 |
-0'1 |
0'7s |
5700 |
95'1s |
6'6 |
4,756.25 |
7,023 |
93 |
37.50 |
-0'1 |
0'6s |
5750 |
100'0s |
6'6 |
5,000.00 |
9 |
10,946 |
37.50 |
-0'1 |
0'6s |
5800 |
105'0s |
6'7 |
5,250.00 |
4,467 |
569 |
31.25 |
-0'1 |
0'5s |
5850 |
110'0s |
6'7 |
5,500.00 |
0 |
8,367 |
31.25 |
-0'1 |
0'5s |
5900 |
114'7s |
6'7 |
5,743.75 |
3,623 |
374 |
31.25 |
0'0 |
0'5s |
5950 |
119'7s |
6'7 |
5,993.75 |
7 |
29,374 |
25.00 |
-0'1 |
0'4s |
6000 |
124'7s |
7'0 |
6,243.75 |
8,610 |
155 |
25.00 |
-0'1 |
0'4s |
6050 |
129'7s |
7'0 |
6,493.75 |
0 |
6,175 |
18.75 |
-0'2 |
0'3s |
6100 |
134'6s |
6'7 |
6,737.50 |
2,249 |
417 |
18.75 |
-0'1 |
0'3s |
6150 |
139'6s |
6'7 |
6,987.50 |
0 |
11,521 |
18.75 |
-0'1 |
0'3s |
6200 |
144'6s |
6'7 |
7,237.50 |
1,120 |
6,912 |
18.75 |
-0'1 |
0'3s |
6300 |
154'6s |
7'0 |
7,737.50 |
521 |
6,486 |
18.75 |
0'0 |
0'3s |
6400 |
164'6s |
7'0 |
8,237.50 |
223 |
14,694 |
12.50 |
-0'1 |
0'2s |
6500 |
174'6s |
7'0 |
8,737.50 |
217 |
4,382 |
12.50 |
-0'1 |
0'2s |
6600 |
184'6s |
7'0 |
9,237.50 |
458 |
4,207 |
6.25 |
-0'1 |
0'1s |
6700 |
194'6s |
7'0 |
9,737.50 |
11 |
6,020 |
6.25 |
-0'1 |
0'1s |
6800 |
204'6s |
7'0 |
10,237.50 |
2 |
2,840 |
6.25 |
0'0 |
0'1s |
6900 |
214'6s |
7'0 |
10,737.50 |
3 |
15,927 |
6.25 |
0'0 |
0'1s |
7000 |
224'6s |
7'0 |
11,237.50 |
460 |
1,626 |
6.25 |
0'0 |
0'1s |
7100 |
234'6s |
7'0 |
11,737.50 |
3 |
2,545 |
6.25 |
0'0 |
0'1s |
7200 |
244'6s |
7'0 |
12,237.50 |
4 |
3,086 |
6.25 |
0'0 |
0'1s |
7300 |
254'6s |
7'0 |
12,737.50 |
10 |
839 |
6.25 |
0'0 |
0'1s |
7400 |
264'6s |
7'0 |
13,237.50 |
6 |
5,221 |
6.25 |
0'0 |
0'1s |
7500 |
274'6s |
7'0 |
13,737.50 |
0 |
1,907 |
6.25 |
0'0 |
0'1s |
7600 |
284'6s |
7'0 |
14,237.50 |
19 |
1,172 |
6.25 |
0'0 |
0'1s |
7700 |
294'6s |
7'0 |
14,737.50 |
3 |
906 |
6.25 |
0'0 |
0'1s |
7800 |
304'6s |
7'0 |
15,237.50 |
11 |
1,664 |
6.25 |
0'0 |
0'1s |
7900 |
314'6s |
7'0 |
15,737.50 |
10 |
7,742 |
6.25 |
0'0 |
0'1s |
8000 |
324'6s |
7'0 |
16,237.50 |
1 |
862 |
6.25 |
0'0 |
0'1s |
8100 |
334'6s |
7'0 |
16,737.50 |
1 |
970 |
6.25 |
0'0 |
0'1s |
8200 |
344'6s |
7'0 |
17,237.50 |
1 |
705 |
6.25 |
0'0 |
0'1s |
8300 |
354'6s |
7'0 |
17,737.50 |
0 |
498 |
6.25 |
0'0 |
0'1s |
8400 |
364'6s |
7'0 |
18,237.50 |
10 |
2,653 |
6.25 |
0'0 |
0'1s |
8500 |
374'6s |
7'0 |
18,737.50 |
10 |
380 |
6.25 |
0'0 |
0'1s |
8600 |
384'6s |
7'0 |
19,237.50 |
0 |
425 |
6.25 |
0'0 |
0'1s |
8700 |
394'6s |
7'0 |
19,737.50 |
0 |
406 |
6.25 |
0'0 |
0'1s |
8800 |
404'6s |
7'0 |
20,237.50 |
0 |
441 |
6.25 |
0'0 |
0'1s |
8900 |
414'6s |
7'0 |
20,737.50 |
0 |
3,183 |
6.25 |
0'0 |
0'1s |
9000 |
424'6s |
7'0 |
21,237.50 |
0 |
151 |
6.25 |
0'0 |
0'1s |
9100 |
434'6s |
7'0 |
21,737.50 |
0 |
108 |
6.25 |
0'0 |
0'1s |
9200 |
444'6s |
7'0 |
22,237.50 |
0 |
118 |
6.25 |
0'0 |
0'1s |
9300 |
454'6s |
7'0 |
22,737.50 |
0 |
348 |
6.25 |
0'0 |
0'1s |
9400 |
464'6s |
7'0 |
23,237.50 |
0 |
1,107 |
6.25 |
0'0 |
0'1s |
9500 |
474'6s |
7'0 |
23,737.50 |
8 |
284 |
6.25 |
0'0 |
0'1s |
9600 |
484'6s |
7'0 |
24,237.50 |
0 |
154 |
6.25 |
0'0 |
0'1s |
9700 |
494'6s |
7'0 |
24,737.50 |
0 |
235 |
6.25 |
0'0 |
0'1s |
9800 |
504'6s |
7'0 |
25,237.50 |
0 |
212 |
6.25 |
0'0 |
0'1s |
9900 |
514'6s |
7'0 |
25,737.50 |
0 |
4,686 |
6.25 |
0'0 |
0'1s |
10000 |
524'6s |
7'0 |
26,237.50 |
200 |
94 |
6.25 |
0'0 |
0'1s |
10100 |
534'6s |
7'0 |
26,737.50 |
0 |
265 |
6.25 |
0'0 |
0'1s |
10200 |
544'6s |
7'0 |
27,237.50 |
0 |
60 |
6.25 |
0'0 |
0'1s |
10500 |
574'6s |
7'0 |
28,737.50 |
0 |
296 |
6.25 |
0'0 |
0'1s |
11000 |
624'6s |
7'0 |
31,237.50 |
0 |
801 |
6.25 |
0'0 |
0'1s |
11500 |
674'6s |
7'0 |
33,737.50 |
0 |
71 |
6.25 |
0'0 |
0'1s |
12000 |
724'6s |
7'0 |
36,237.50 |
0 |
580 |
6.25 |
0'0 |
0'1s |
12500 |
774'6s |
7'0 |
38,737.50 |
0 |
154 |
6.25 |
0'0 |
0'1s |
13000 |
824'6s |
7'0 |
41,237.50 |
0 |
98 |
6.25 |
0'0 |
0'1s |
13500 |
874'6s |
7'0 |
43,737.50 |
0 |
100 |
6.25 |
0'0 |
0'1s |
14000 |
924'6s |
7'0 |
46,237.50 |
0 |
591 |
6.25 |
0'0 |
0'1s |
14500 |
974'6s |
7'0 |
48,737.50 |
0 |
1,423 |
6.25 |
0'0 |
0'1s |
15000 |
1024'6s |
7'0 |
51,237.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
275'2s |
-7'0 |
13,762.50 |
0 |
|
282'2 |
09/21/2023 13:26:00 |
CBOT |
2200 |
255'2s |
-7'0 |
12,762.50 |
0 |
|
262'2 |
09/21/2023 13:26:00 |
CBOT |
2300 |
245'2s |
-7'0 |
12,262.50 |
0 |
|
252'2 |
09/21/2023 13:26:00 |
CBOT |
2400 |
235'2s |
-7'0 |
11,762.50 |
0 |
|
242'2 |
09/21/2023 13:26:00 |
CBOT |
2500 |
225'2s |
-7'0 |
11,262.50 |
0 |
|
232'2 |
09/21/2023 13:26:00 |
CBOT |
2600 |
215'2s |
-7'0 |
10,762.50 |
0 |
|
222'2 |
09/21/2023 13:26:00 |
CBOT |
2700 |
205'2s |
-7'0 |
10,262.50 |
0 |
|
212'2 |
09/21/2023 13:26:00 |
CBOT |
2800 |
195'2s |
-7'0 |
9,762.50 |
0 |
|
202'2 |
09/21/2023 13:26:00 |
CBOT |
2900 |
185'2s |
-7'0 |
9,262.50 |
0 |
|
192'2 |
09/21/2023 13:26:00 |
CBOT |
3000 |
175'2s |
-7'0 |
8,762.50 |
0 |
|
182'2 |
09/21/2023 13:26:00 |
CBOT |
3100 |
165'2s |
-7'0 |
8,262.50 |
0 |
|
172'2 |
09/21/2023 13:26:00 |
CBOT |
3200 |
155'2s |
-7'0 |
7,762.50 |
0 |
|
162'2 |
09/21/2023 13:26:00 |
CBOT |
3300 |
145'2s |
-7'0 |
7,262.50 |
8 |
|
152'2 |
09/21/2023 13:26:00 |
CBOT |
3400 |
135'2s |
-7'0 |
6,762.50 |
0 |
|
142'2 |
09/21/2023 13:26:00 |
CBOT |
3500 |
125'2s |
-7'0 |
6,262.50 |
0 |
|
132'2 |
09/21/2023 13:26:00 |
CBOT |
3600 |
115'2s |
-7'0 |
5,762.50 |
12 |
|
122'2 |
09/21/2023 13:26:00 |
CBOT |
3650 |
110'2s |
-7'0 |
5,512.50 |
0 |
|
117'2 |
09/21/2023 13:26:00 |
CBOT |
3700 |
105'2s |
-7'0 |
5,262.50 |
1 |
|
112'2 |
09/21/2023 13:26:00 |
CBOT |
3800 |
95'2s |
-7'0 |
4,762.50 |
66 |
|
102'2 |
09/21/2023 13:26:00 |
CBOT |
3850 |
90'2s |
-7'0 |
4,512.50 |
0 |
|
97'2 |
09/21/2023 13:26:00 |
CBOT |
3900 |
85'2s |
-7'0 |
4,262.50 |
35 |
|
92'2 |
09/21/2023 13:26:00 |
CBOT |
3950 |
80'2s |
-7'0 |
4,012.50 |
0 |
|
87'2 |
09/21/2023 13:26:00 |
CBOT |
4000 |
75'3s |
-6'7 |
3,768.75 |
2,809 |
|
82'2 |
09/21/2023 13:26:00 |
CBOT |
4050 |
70'3s |
-6'7 |
3,518.75 |
0 |
|
77'2 |
09/21/2023 13:26:00 |
CBOT |
4100 |
65'4s |
-6'7 |
3,275.00 |
27 |
|
72'3 |
09/21/2023 13:26:00 |
CBOT |
4150 |
60'6s |
-6'6 |
3,037.50 |
18 |
|
67'4 |
09/21/2023 13:26:00 |
CBOT |
4200 |
56'0s |
-6'5 |
2,800.00 |
119 |
|
62'5 |
09/21/2023 13:26:00 |
CBOT |
4250 |
51'2s |
-6'5 |
2,562.50 |
17 |
|
57'7 |
09/21/2023 13:26:00 |
CBOT |
4300 |
46'6s |
-6'4 |
2,337.50 |
56 |
|
53'2 |
09/21/2023 13:26:00 |
CBOT |
4350 |
42'2s |
-6'3 |
2,112.50 |
0 |
|
48'5 |
09/21/2023 13:26:00 |
CBOT |
4400 |
38'0s |
-6'2 |
1,900.00 |
119 |
|
44'2 |
09/21/2023 13:26:00 |
CBOT |
4450 |
34'0s |
-5'7 |
1,700.00 |
111 |
|
39'7 |
09/21/2023 13:26:00 |
CBOT |
4500 |
30'1s |
-5'5 |
1,506.25 |
1,968 |
30'0 |
35'6 |
09/21/2023 13:26:00 |
CBOT |
4550 |
26'4s |
-5'3 |
1,325.00 |
35 |
|
31'7 |
09/21/2023 13:26:00 |
CBOT |
4600 |
23'2s |
-4'7 |
1,162.50 |
1,260 |
|
28'1 |
09/21/2023 13:26:00 |
CBOT |
4650 |
20'1s |
-4'5 |
1,006.25 |
117 |
|
24'6 |
09/21/2023 13:26:00 |
CBOT |
4700 |
17'3s |
-4'2 |
868.75 |
5,029 |
21'2 |
21'5 |
09/21/2023 13:26:00 |
CBOT |
4750 |
14'7s |
-3'7 |
743.75 |
768 |
15'7 |
18'6 |
09/21/2023 13:26:00 |
CBOT |
4800 |
12'4s |
-3'6 |
625.00 |
12,411 |
15'0 |
16'2 |
09/21/2023 13:26:00 |
CBOT |
4850 |
10'5s |
-3'3 |
531.25 |
5,079 |
13'6 |
14'0 |
09/21/2023 13:26:00 |
CBOT |
4900 |
8'7s |
-3'0 |
443.75 |
15,097 |
11'0 |
11'7 |
09/21/2023 13:26:00 |
CBOT |
4950 |
7'3s |
-2'6 |
368.75 |
1,081 |
10'0 |
10'1 |
09/21/2023 13:26:00 |
CBOT |
5000 |
6'2s |
-2'3 |
312.50 |
28,789 |
8'2 |
8'5 |
09/21/2023 13:26:00 |
CBOT |
5050 |
5'2s |
-2'0 |
262.50 |
1,539 |
7'0 |
7'2 |
09/21/2023 13:26:00 |
CBOT |
5100 |
4'3s |
-1'6 |
218.75 |
14,124 |
5'5 |
6'1 |
09/21/2023 13:26:00 |
CBOT |
5150 |
3'6s |
-1'3 |
187.50 |
1,036 |
5'0 |
5'1 |
09/21/2023 13:26:00 |
CBOT |
5200 |
3'1s |
-1'1 |
156.25 |
17,696 |
4'0 |
4'2 |
09/21/2023 13:26:00 |
CBOT |
5250 |
2'5s |
-1'0 |
131.25 |
991 |
2'6 |
3'5 |
09/21/2023 13:26:00 |
CBOT |
5300 |
2'2s |
-0'6 |
112.50 |
12,261 |
3'0 |
3'0 |
09/21/2023 13:26:00 |
CBOT |
5350 |
1'7s |
-0'6 |
93.75 |
515 |
2'2 |
2'5 |
09/21/2023 13:26:00 |
CBOT |
5400 |
1'5s |
-0'5 |
81.25 |
13,434 |
1'7 |
2'2 |
09/21/2023 13:26:00 |
CBOT |
5450 |
1'3s |
-0'4 |
68.75 |
129 |
|
1'7 |
09/21/2023 13:26:00 |
CBOT |
5500 |
1'2s |
-0'3 |
62.50 |
19,235 |
1'6 |
1'5 |
09/21/2023 13:26:00 |
CBOT |
5550 |
1'1s |
-0'2 |
56.25 |
261 |
|
1'3 |
09/21/2023 13:26:00 |
CBOT |
5600 |
1'0s |
-0'2 |
50.00 |
8,563 |
1'0 |
1'2 |
09/21/2023 13:26:00 |
CBOT |
5650 |
0'7s |
-0'2 |
43.75 |
286 |
|
1'1 |
09/21/2023 13:26:00 |
CBOT |
5700 |
0'7s |
-0'1 |
43.75 |
9,066 |
0'7 |
1'0 |
09/21/2023 13:26:00 |
CBOT |
5750 |
0'6s |
-0'1 |
37.50 |
93 |
|
0'7 |
09/21/2023 13:26:00 |
CBOT |
5800 |
0'6s |
-0'1 |
37.50 |
10,946 |
|
0'7 |
09/21/2023 13:26:00 |
CBOT |
5850 |
0'5s |
-0'1 |
31.25 |
569 |
|
0'6 |
09/21/2023 13:26:00 |
CBOT |
5900 |
0'5s |
-0'1 |
31.25 |
8,367 |
0'6 |
0'6 |
09/21/2023 13:26:00 |
CBOT |
5950 |
0'5s |
0'0 |
31.25 |
374 |
|
0'5 |
09/21/2023 13:26:00 |
CBOT |
6000 |
0'4s |
-0'1 |
25.00 |
29,374 |
0'5 |
0'5 |
09/21/2023 13:26:00 |
CBOT |
6050 |
0'4s |
-0'1 |
25.00 |
155 |
|
0'5 |
09/21/2023 13:26:00 |
CBOT |
6100 |
0'3s |
-0'2 |
18.75 |
6,175 |
0'4 |
0'5 |
09/21/2023 13:26:00 |
CBOT |
6150 |
0'3s |
-0'1 |
18.75 |
417 |
|
0'4 |
09/21/2023 13:26:00 |
CBOT |
6200 |
0'3s |
-0'1 |
18.75 |
11,521 |
0'4 |
0'4 |
09/21/2023 13:26:00 |
CBOT |
6300 |
0'3s |
-0'1 |
18.75 |
6,912 |
0'3 |
0'4 |
09/21/2023 13:26:00 |
CBOT |
6400 |
0'3s |
0'0 |
18.75 |
6,486 |
|
0'3 |
09/21/2023 13:26:00 |
CBOT |
6500 |
0'2s |
-0'1 |
12.50 |
14,694 |
0'3 |
0'3 |
09/21/2023 13:26:00 |
CBOT |
6600 |
0'2s |
-0'1 |
12.50 |
4,382 |
|
0'3 |
09/21/2023 13:26:00 |
CBOT |
6700 |
0'1s |
-0'1 |
6.25 |
4,207 |
0'2 |
0'2 |
09/21/2023 13:26:00 |
CBOT |
6800 |
0'1s |
-0'1 |
6.25 |
6,020 |
|
0'2 |
09/21/2023 13:26:00 |
CBOT |
6900 |
0'1s |
0'0 |
6.25 |
2,840 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
15,927 |
0'2 |
0'1 |
09/21/2023 13:26:00 |
CBOT |
7100 |
0'1s |
0'0 |
6.25 |
1,626 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
2,545 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
7300 |
0'1s |
0'0 |
6.25 |
3,086 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
839 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
5,221 |
0'1 |
0'1 |
09/21/2023 13:26:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
1,907 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
7700 |
0'1s |
0'0 |
6.25 |
1,172 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
906 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
1,664 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
7,742 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
862 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
970 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
705 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
498 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
2,653 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
380 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
425 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
406 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
441 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
3,183 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
108 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
118 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
348 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
1,107 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
9600 |
0'1s |
0'0 |
6.25 |
284 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
9700 |
0'1s |
0'0 |
6.25 |
154 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
9800 |
0'1s |
0'0 |
6.25 |
235 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
9900 |
0'1s |
0'0 |
6.25 |
212 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
4,686 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
10100 |
0'1s |
0'0 |
6.25 |
94 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
10200 |
0'1s |
0'0 |
6.25 |
265 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
10500 |
0'1s |
0'0 |
6.25 |
60 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
11000 |
0'1s |
0'0 |
6.25 |
296 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
11500 |
0'1s |
0'0 |
6.25 |
801 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
71 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
580 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
154 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
13500 |
0'1s |
0'0 |
6.25 |
98 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
100 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
591 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
1,423 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
0'1s |
0'0 |
6.25 |
1,260 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
1,680 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
2300 |
0'1s |
0'0 |
6.25 |
800 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
1,050 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
1,856 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
674 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
200 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
510 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
590 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
4,146 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
1,552 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
390 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
405 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
952 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
2,388 |
0'1 |
0'1 |
09/21/2023 13:26:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
14,294 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
3650 |
0'1s |
0'0 |
6.25 |
880 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
20,097 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
1,555 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
3900 |
0'2s |
0'1 |
12.50 |
2,574 |
|
0'1 |
09/21/2023 13:26:00 |
CBOT |
3950 |
0'2s |
0'1 |
12.50 |
26 |
0'2 |
0'1 |
09/21/2023 13:26:00 |
CBOT |
4000 |
0'3s |
0'1 |
18.75 |
28,629 |
0'3 |
0'2 |
09/21/2023 13:26:00 |
CBOT |
4050 |
0'3s |
0'1 |
18.75 |
479 |
0'3 |
0'2 |
09/21/2023 13:26:00 |
CBOT |
4100 |
0'4s |
0'1 |
25.00 |
6,312 |
|
0'3 |
09/21/2023 13:26:00 |
CBOT |
4150 |
0'6s |
0'2 |
37.50 |
4,104 |
|
0'4 |
09/21/2023 13:26:00 |
CBOT |
4200 |
1'0s |
0'2 |
50.00 |
19,172 |
1'0 |
0'6 |
09/21/2023 13:26:00 |
CBOT |
4250 |
1'2s |
0'2 |
62.50 |
950 |
1'2 |
1'0 |
09/21/2023 13:26:00 |
CBOT |
4300 |
1'6s |
0'4 |
87.50 |
9,690 |
1'4 |
1'2 |
09/21/2023 13:26:00 |
CBOT |
4350 |
2'2s |
0'4 |
112.50 |
590 |
1'6 |
1'6 |
09/21/2023 13:26:00 |
CBOT |
4400 |
3'0s |
0'6 |
150.00 |
14,674 |
2'6 |
2'2 |
09/21/2023 13:26:00 |
CBOT |
4450 |
3'7s |
1'0 |
193.75 |
9,729 |
3'2 |
2'7 |
09/21/2023 13:26:00 |
CBOT |
4500 |
5'0s |
1'2 |
250.00 |
38,294 |
4'0 |
3'6 |
09/21/2023 13:26:00 |
CBOT |
4550 |
6'4s |
1'6 |
325.00 |
1,788 |
5'5 |
4'6 |
09/21/2023 13:26:00 |
CBOT |
4600 |
8'1s |
2'1 |
406.25 |
28,565 |
6'3 |
6'0 |
09/21/2023 13:26:00 |
CBOT |
4650 |
10'0s |
2'3 |
500.00 |
744 |
9'0 |
7'5 |
09/21/2023 13:26:00 |
CBOT |
4700 |
12'1s |
2'5 |
606.25 |
21,335 |
9'5 |
9'4 |
09/21/2023 13:26:00 |
CBOT |
4750 |
14'5s |
3'0 |
731.25 |
1,871 |
13'2 |
11'5 |
09/21/2023 13:26:00 |
CBOT |
4800 |
17'2s |
3'2 |
862.50 |
29,680 |
14'0 |
14'0 |
09/21/2023 13:26:00 |
CBOT |
4850 |
20'3s |
3'5 |
1,018.75 |
2,877 |
20'3 |
16'6 |
09/21/2023 13:26:00 |
CBOT |
4900 |
23'4s |
3'7 |
1,175.00 |
20,656 |
19'5 |
19'5 |
09/21/2023 13:26:00 |
CBOT |
4950 |
27'0s |
4'2 |
1,350.00 |
224 |
26'6 |
22'6 |
09/21/2023 13:26:00 |
CBOT |
5000 |
30'7s |
4'5 |
1,543.75 |
38,999 |
27'4 |
26'2 |
09/21/2023 13:26:00 |
CBOT |
5050 |
34'6s |
4'7 |
1,737.50 |
97 |
|
29'7 |
09/21/2023 13:26:00 |
CBOT |
5100 |
38'7s |
5'2 |
1,943.75 |
10,702 |
34'4 |
33'5 |
09/21/2023 13:26:00 |
CBOT |
5150 |
43'2s |
5'5 |
2,162.50 |
43 |
|
37'5 |
09/21/2023 13:26:00 |
CBOT |
5200 |
47'4s |
5'6 |
2,375.00 |
16,320 |
48'0 |
41'6 |
09/21/2023 13:26:00 |
CBOT |
5250 |
52'0s |
6'0 |
2,600.00 |
105 |
|
46'0 |
09/21/2023 13:26:00 |
CBOT |
5300 |
56'5s |
6'1 |
2,831.25 |
10,903 |
54'6 |
50'4 |
09/21/2023 13:26:00 |
CBOT |
5350 |
61'2s |
6'2 |
3,062.50 |
20 |
|
55'0 |
09/21/2023 13:26:00 |
CBOT |
5400 |
66'0s |
6'3 |
3,300.00 |
8,512 |
63'4 |
59'5 |
09/21/2023 13:26:00 |
CBOT |
5450 |
70'6s |
6'4 |
3,537.50 |
0 |
|
64'2 |
09/21/2023 13:26:00 |
CBOT |
5500 |
75'5s |
6'5 |
3,781.25 |
10,906 |
71'5 |
69'0 |
09/21/2023 13:26:00 |
CBOT |
5550 |
80'4s |
6'6 |
4,025.00 |
16 |
|
73'6 |
09/21/2023 13:26:00 |
CBOT |
5600 |
85'3s |
6'6 |
4,268.75 |
7,356 |
82'0 |
78'5 |
09/21/2023 13:26:00 |
CBOT |
5650 |
90'2s |
6'6 |
4,512.50 |
236 |
|
83'4 |
09/21/2023 13:26:00 |
CBOT |
5700 |
95'1s |
6'6 |
4,756.25 |
7,023 |
94'1 |
88'3 |
09/21/2023 13:26:00 |
CBOT |
5750 |
100'0s |
6'6 |
5,000.00 |
9 |
|
93'2 |
09/21/2023 13:26:00 |
CBOT |
5800 |
105'0s |
6'7 |
5,250.00 |
4,467 |
101'5 |
98'1 |
09/21/2023 13:26:00 |
CBOT |
5850 |
110'0s |
6'7 |
5,500.00 |
0 |
|
103'1 |
09/21/2023 13:26:00 |
CBOT |
5900 |
114'7s |
6'7 |
5,743.75 |
3,623 |
109'4 |
108'0 |
09/21/2023 13:26:00 |
CBOT |
5950 |
119'7s |
6'7 |
5,993.75 |
7 |
|
113'0 |
09/21/2023 13:26:00 |
CBOT |
6000 |
124'7s |
7'0 |
6,243.75 |
8,610 |
121'4 |
117'7 |
09/21/2023 13:26:00 |
CBOT |
6050 |
129'7s |
7'0 |
6,493.75 |
0 |
|
122'7 |
09/21/2023 13:26:00 |
CBOT |
6100 |
134'6s |
6'7 |
6,737.50 |
2,249 |
131'4 |
127'7 |
09/21/2023 13:26:00 |
CBOT |
6150 |
139'6s |
6'7 |
6,987.50 |
0 |
|
132'7 |
09/21/2023 13:26:00 |
CBOT |
6200 |
144'6s |
6'7 |
7,237.50 |
1,120 |
|
137'7 |
09/21/2023 13:26:00 |
CBOT |
6300 |
154'6s |
7'0 |
7,737.50 |
521 |
|
147'6 |
09/21/2023 13:26:00 |
CBOT |
6400 |
164'6s |
7'0 |
8,237.50 |
223 |
|
157'6 |
09/21/2023 13:26:00 |
CBOT |
6500 |
174'6s |
7'0 |
8,737.50 |
217 |
|
167'6 |
09/21/2023 13:26:00 |
CBOT |
6600 |
184'6s |
7'0 |
9,237.50 |
458 |
|
177'6 |
09/21/2023 13:26:00 |
CBOT |
6700 |
194'6s |
7'0 |
9,737.50 |
11 |
|
187'6 |
09/21/2023 13:26:00 |
CBOT |
6800 |
204'6s |
7'0 |
10,237.50 |
2 |
|
197'6 |
09/21/2023 13:26:00 |
CBOT |
6900 |
214'6s |
7'0 |
10,737.50 |
3 |
|
207'6 |
09/21/2023 13:26:00 |
CBOT |
7000 |
224'6s |
7'0 |
11,237.50 |
460 |
|
217'6 |
09/21/2023 13:26:00 |
CBOT |
7100 |
234'6s |
7'0 |
11,737.50 |
3 |
|
227'6 |
09/21/2023 13:26:00 |
CBOT |
7200 |
244'6s |
7'0 |
12,237.50 |
4 |
|
237'6 |
09/21/2023 13:26:00 |
CBOT |
7300 |
254'6s |
7'0 |
12,737.50 |
10 |
|
247'6 |
09/21/2023 13:26:00 |
CBOT |
7400 |
264'6s |
7'0 |
13,237.50 |
6 |
|
257'6 |
09/21/2023 13:26:00 |
CBOT |
7500 |
274'6s |
7'0 |
13,737.50 |
0 |
|
267'6 |
09/21/2023 13:26:00 |
CBOT |
7600 |
284'6s |
7'0 |
14,237.50 |
19 |
|
277'6 |
09/21/2023 13:26:00 |
CBOT |
7700 |
294'6s |
7'0 |
14,737.50 |
3 |
|
287'6 |
09/21/2023 13:26:00 |
CBOT |
7800 |
304'6s |
7'0 |
15,237.50 |
11 |
|
297'6 |
09/21/2023 13:26:00 |
CBOT |
7900 |
314'6s |
7'0 |
15,737.50 |
10 |
|
307'6 |
09/21/2023 13:26:00 |
CBOT |
8000 |
324'6s |
7'0 |
16,237.50 |
1 |
|
317'6 |
09/21/2023 13:26:00 |
CBOT |
8100 |
334'6s |
7'0 |
16,737.50 |
1 |
|
327'6 |
09/21/2023 13:26:00 |
CBOT |
8200 |
344'6s |
7'0 |
17,237.50 |
1 |
|
337'6 |
09/21/2023 13:26:00 |
CBOT |
8300 |
354'6s |
7'0 |
17,737.50 |
0 |
|
347'6 |
09/21/2023 13:26:00 |
CBOT |
8400 |
364'6s |
7'0 |
18,237.50 |
10 |
|
357'6 |
09/21/2023 13:26:00 |
CBOT |
8500 |
374'6s |
7'0 |
18,737.50 |
10 |
|
367'6 |
09/21/2023 13:26:00 |
CBOT |
8600 |
384'6s |
7'0 |
19,237.50 |
0 |
|
377'6 |
09/21/2023 13:26:00 |
CBOT |
8700 |
394'6s |
7'0 |
19,737.50 |
0 |
|
387'6 |
09/21/2023 13:26:00 |
CBOT |
8800 |
404'6s |
7'0 |
20,237.50 |
0 |
|
397'6 |
09/21/2023 13:26:00 |
CBOT |
8900 |
414'6s |
7'0 |
20,737.50 |
0 |
|
407'6 |
09/21/2023 13:26:00 |
CBOT |
9000 |
424'6s |
7'0 |
21,237.50 |
0 |
|
417'6 |
09/21/2023 13:26:00 |
CBOT |
9100 |
434'6s |
7'0 |
21,737.50 |
0 |
|
427'6 |
09/21/2023 13:26:00 |
CBOT |
9200 |
444'6s |
7'0 |
22,237.50 |
0 |
|
437'6 |
09/21/2023 13:26:00 |
CBOT |
9300 |
454'6s |
7'0 |
22,737.50 |
0 |
|
447'6 |
09/21/2023 13:26:00 |
CBOT |
9400 |
464'6s |
7'0 |
23,237.50 |
0 |
|
457'6 |
09/21/2023 13:26:00 |
CBOT |
9500 |
474'6s |
7'0 |
23,737.50 |
8 |
|
467'6 |
09/21/2023 13:26:00 |
CBOT |
9600 |
484'6s |
7'0 |
24,237.50 |
0 |
|
477'6 |
09/21/2023 13:26:00 |
CBOT |
9700 |
494'6s |
7'0 |
24,737.50 |
0 |
|
487'6 |
09/21/2023 13:26:00 |
CBOT |
9800 |
504'6s |
7'0 |
25,237.50 |
0 |
|
497'6 |
09/21/2023 13:26:00 |
CBOT |
9900 |
514'6s |
7'0 |
25,737.50 |
0 |
|
507'6 |
09/21/2023 13:26:00 |
CBOT |
10000 |
524'6s |
7'0 |
26,237.50 |
200 |
|
517'6 |
09/21/2023 13:26:00 |
CBOT |
10100 |
534'6s |
7'0 |
26,737.50 |
0 |
|
527'6 |
09/21/2023 13:26:00 |
CBOT |
10200 |
544'6s |
7'0 |
27,237.50 |
0 |
|
537'6 |
09/21/2023 13:26:00 |
CBOT |
10500 |
574'6s |
7'0 |
28,737.50 |
0 |
|
567'6 |
09/21/2023 13:26:00 |
CBOT |
11000 |
624'6s |
7'0 |
31,237.50 |
0 |
|
617'6 |
09/21/2023 13:26:00 |
CBOT |
11500 |
674'6s |
7'0 |
33,737.50 |
0 |
|
667'6 |
09/21/2023 13:26:00 |
CBOT |
12000 |
724'6s |
7'0 |
36,237.50 |
0 |
|
717'6 |
09/21/2023 13:26:00 |
CBOT |
12500 |
774'6s |
7'0 |
38,737.50 |
0 |
|
767'6 |
09/21/2023 13:26:00 |
CBOT |
13000 |
824'6s |
7'0 |
41,237.50 |
0 |
|
817'6 |
09/21/2023 13:26:00 |
CBOT |
13500 |
874'6s |
7'0 |
43,737.50 |
0 |
|
867'6 |
09/21/2023 13:26:00 |
CBOT |
14000 |
924'6s |
7'0 |
46,237.50 |
0 |
|
917'6 |
09/21/2023 13:26:00 |
CBOT |
14500 |
974'6s |
7'0 |
48,737.50 |
0 |
|
967'6 |
09/21/2023 13:26:00 |
CBOT |
15000 |
1024'6s |
7'0 |
51,237.50 |
0 |
|
1017'6 |
09/21/2023 13:26:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|