|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
13,862.50 |
0'0 |
277'2 |
2000 |
0'1 |
0'0 |
6.25 |
1,260 |
0 |
12,862.50 |
0'0 |
257'2 |
2200 |
0'1 |
0'0 |
6.25 |
1,680 |
0 |
12,362.50 |
0'0 |
247'2 |
2300 |
0'1 |
0'0 |
6.25 |
800 |
0 |
11,862.50 |
0'0 |
237'2 |
2400 |
0'1 |
0'0 |
6.25 |
1,050 |
0 |
11,362.50 |
0'0 |
227'2 |
2500 |
0'1 |
0'0 |
6.25 |
1,856 |
0 |
10,862.50 |
0'0 |
217'2 |
2600 |
0'1 |
0'0 |
6.25 |
674 |
0 |
10,362.50 |
0'0 |
207'2 |
2700 |
0'1 |
0'0 |
6.25 |
200 |
0 |
9,862.50 |
0'0 |
197'2 |
2800 |
0'1 |
0'0 |
6.25 |
510 |
0 |
9,362.50 |
0'0 |
187'2 |
2900 |
0'1 |
0'0 |
6.25 |
590 |
0 |
8,862.50 |
0'0 |
177'2 |
3000 |
0'1 |
0'0 |
6.25 |
4,146 |
0 |
8,362.50 |
0'0 |
167'2 |
3100 |
0'1 |
0'0 |
6.25 |
1,552 |
0 |
7,862.50 |
0'0 |
157'2 |
3200 |
0'1 |
0'0 |
6.25 |
390 |
8 |
7,362.50 |
0'0 |
147'2 |
3300 |
0'1 |
0'0 |
6.25 |
405 |
0 |
6,862.50 |
0'0 |
137'2 |
3400 |
0'1 |
0'0 |
6.25 |
952 |
0 |
6,362.50 |
0'0 |
127'2 |
3500 |
0'1 |
0'0 |
6.25 |
2,388 |
12 |
5,862.50 |
0'0 |
117'2 |
3600 |
0'1 |
0'0 |
6.25 |
14,294 |
0 |
5,612.50 |
0'0 |
112'2 |
3650 |
0'1 |
0'0 |
6.25 |
880 |
1 |
5,362.50 |
0'0 |
107'2 |
3700 |
0'1 |
0'0 |
6.25 |
20,097 |
66 |
4,862.50 |
0'0 |
97'2 |
3800 |
0'1 |
0'0 |
6.25 |
1,555 |
0 |
4,612.50 |
0'0 |
92'2 |
3850 |
0'1 |
0'0 |
6.25 |
1 |
35 |
4,362.50 |
0'0 |
87'2 |
3900 |
0'2 |
0'0 |
12.50 |
2,574 |
0 |
4,112.50 |
0'0 |
82'2 |
3950 |
0'2 |
0'0 |
12.50 |
126 |
2,809 |
3,862.50 |
0'0 |
77'2 |
4000 |
0'2 |
0'0 |
12.50 |
28,643 |
0 |
3,618.75 |
0'0 |
72'3 |
4050 |
0'3 |
0'0 |
18.75 |
438 |
27 |
3,375.00 |
0'0 |
67'4 |
4100 |
0'4 |
0'0 |
25.00 |
6,145 |
18 |
3,131.25 |
0'0 |
62'5 |
4150 |
0'5 |
0'0 |
31.25 |
4,105 |
119 |
2,893.75 |
0'0 |
57'7 |
4200 |
0'7 |
0'0 |
43.75 |
19,287 |
17 |
2,656.25 |
0'0 |
53'1 |
4250 |
1'1 |
0'0 |
56.25 |
1,041 |
56 |
2,418.75 |
0'0 |
48'3 |
4300 |
1'3 |
0'0 |
68.75 |
9,303 |
0 |
2,193.75 |
0'0 |
43'7 |
4350 |
1'7 |
0'0 |
93.75 |
590 |
119 |
1,975.00 |
0'0 |
39'4 |
4400 |
2'5 |
0'1 |
131.25 |
13,903 |
78 |
1,762.50 |
0'0 |
35'2 |
4450 |
3'4 |
0'2 |
175.00 |
7,061 |
1,934 |
1,568.75 |
0'0 |
31'3 |
4500 |
4'2 |
0'0 |
212.50 |
37,266 |
35 |
1,381.25 |
0'0 |
27'5 |
4550 |
5'4 |
0'0 |
275.00 |
2,411 |
1,267 |
1,206.25 |
0'0 |
24'1 |
4600 |
7'2 |
0'2 |
362.50 |
29,358 |
114 |
1,043.75 |
0'0 |
20'7 |
4650 |
8'6 |
0'0 |
437.50 |
858 |
5,134 |
900.00 |
0'0 |
18'0 |
4700 |
11'0 |
0'2 |
550.00 |
21,148 |
1,523 |
775.00 |
0'0 |
15'4 |
4750 |
13'2 |
0'0 |
662.50 |
2,490 |
13,052 |
656.25 |
0'0 |
13'1 |
4800 |
15'6 |
-0'1 |
787.50 |
29,820 |
5,237 |
550.00 |
0'0 |
11'0 |
4850 |
18'6 |
0'0 |
937.50 |
2,867 |
15,502 |
462.50 |
0'0 |
9'2 |
4900 |
23'2 |
1'3 |
1,162.50 |
20,325 |
1,013 |
387.50 |
0'0 |
7'6 |
4950 |
25'3 |
0'0 |
1,268.75 |
199 |
30,658 |
300.00 |
-0'3 |
6'0 |
5000 |
29'0 |
0'0 |
1,450.00 |
38,480 |
1,549 |
268.75 |
0'0 |
5'3 |
5050 |
32'7 |
0'0 |
1,643.75 |
97 |
14,375 |
218.75 |
0'0 |
4'3 |
5100 |
36'7 |
0'0 |
1,843.75 |
10,708 |
1,030 |
187.50 |
0'0 |
3'6 |
5150 |
41'2 |
0'0 |
2,062.50 |
43 |
17,609 |
156.25 |
0'0 |
3'1 |
5200 |
45'5 |
0'0 |
2,281.25 |
16,290 |
790 |
125.00 |
-0'1 |
2'4 |
5250 |
50'1 |
0'0 |
2,506.25 |
105 |
12,280 |
112.50 |
0'0 |
2'2 |
5300 |
54'5 |
0'0 |
2,731.25 |
10,877 |
515 |
93.75 |
0'0 |
1'7 |
5350 |
59'2 |
0'0 |
2,962.50 |
20 |
13,422 |
81.25 |
0'0 |
1'5 |
5400 |
64'0 |
0'0 |
3,200.00 |
8,451 |
281 |
75.00 |
0'0 |
1'4 |
5450 |
68'7 |
0'0 |
3,443.75 |
0 |
19,036 |
62.50 |
0'0 |
1'2 |
5500 |
73'5 |
0'0 |
3,681.25 |
10,736 |
261 |
56.25 |
0'0 |
1'1 |
5550 |
78'4 |
0'0 |
3,925.00 |
16 |
8,580 |
50.00 |
0'0 |
1'0 |
5600 |
83'3 |
0'0 |
4,168.75 |
7,356 |
286 |
43.75 |
0'0 |
0'7 |
5650 |
88'2 |
0'0 |
4,412.50 |
236 |
9,008 |
37.50 |
0'0 |
0'6 |
5700 |
93'1 |
0'0 |
4,656.25 |
7,011 |
93 |
37.50 |
0'0 |
0'6 |
5750 |
98'1 |
0'0 |
4,906.25 |
9 |
10,649 |
31.25 |
0'0 |
0'5 |
5800 |
104'0 |
1'0 |
5,200.00 |
4,455 |
569 |
31.25 |
0'0 |
0'5 |
5850 |
108'0 |
0'0 |
5,400.00 |
0 |
8,367 |
25.00 |
0'0 |
0'4 |
5900 |
112'7 |
0'0 |
5,643.75 |
3,612 |
374 |
25.00 |
0'0 |
0'4 |
5950 |
117'7 |
0'0 |
5,893.75 |
7 |
29,341 |
25.00 |
0'0 |
0'4 |
6000 |
122'7 |
0'0 |
6,143.75 |
8,649 |
155 |
18.75 |
0'0 |
0'3 |
6050 |
127'6 |
0'0 |
6,387.50 |
0 |
6,149 |
18.75 |
0'0 |
0'3 |
6100 |
132'6 |
0'0 |
6,637.50 |
2,248 |
417 |
18.75 |
0'0 |
0'3 |
6150 |
137'6 |
0'0 |
6,887.50 |
0 |
11,501 |
18.75 |
0'0 |
0'3 |
6200 |
142'6 |
0'0 |
7,137.50 |
676 |
6,892 |
12.50 |
0'0 |
0'2 |
6300 |
152'6 |
0'0 |
7,637.50 |
518 |
6,474 |
12.50 |
0'0 |
0'2 |
6400 |
162'6 |
0'0 |
8,137.50 |
223 |
14,730 |
12.50 |
0'0 |
0'2 |
6500 |
172'6 |
0'0 |
8,637.50 |
217 |
4,382 |
12.50 |
0'0 |
0'2 |
6600 |
182'6 |
0'0 |
9,137.50 |
458 |
4,186 |
6.25 |
0'0 |
0'1 |
6700 |
192'6 |
0'0 |
9,637.50 |
11 |
6,019 |
6.25 |
0'0 |
0'1 |
6800 |
202'6 |
0'0 |
10,137.50 |
2 |
2,838 |
6.25 |
0'0 |
0'1 |
6900 |
212'6 |
0'0 |
10,637.50 |
3 |
15,919 |
6.25 |
0'0 |
0'1 |
7000 |
222'6 |
0'0 |
11,137.50 |
460 |
1,623 |
6.25 |
0'0 |
0'1 |
7100 |
232'6 |
0'0 |
11,637.50 |
3 |
2,545 |
6.25 |
0'0 |
0'1 |
7200 |
242'6 |
0'0 |
12,137.50 |
4 |
2,597 |
6.25 |
0'0 |
0'1 |
7300 |
252'6 |
0'0 |
12,637.50 |
10 |
839 |
6.25 |
0'0 |
0'1 |
7400 |
262'6 |
0'0 |
13,137.50 |
6 |
5,221 |
6.25 |
0'0 |
0'1 |
7500 |
272'6 |
0'0 |
13,637.50 |
0 |
1,907 |
6.25 |
0'0 |
0'1 |
7600 |
282'6 |
0'0 |
14,137.50 |
19 |
1,172 |
6.25 |
0'0 |
0'1 |
7700 |
292'6 |
0'0 |
14,637.50 |
3 |
906 |
6.25 |
0'0 |
0'1 |
7800 |
302'6 |
0'0 |
15,137.50 |
11 |
1,664 |
6.25 |
0'0 |
0'1 |
7900 |
312'6 |
0'0 |
15,637.50 |
10 |
7,742 |
6.25 |
0'0 |
0'1 |
8000 |
322'6 |
0'0 |
16,137.50 |
1 |
862 |
6.25 |
0'0 |
0'1 |
8100 |
332'6 |
0'0 |
16,637.50 |
1 |
970 |
6.25 |
0'0 |
0'1 |
8200 |
342'6 |
0'0 |
17,137.50 |
1 |
733 |
6.25 |
0'0 |
0'1 |
8300 |
352'6 |
0'0 |
17,637.50 |
0 |
498 |
6.25 |
0'0 |
0'1 |
8400 |
362'6 |
0'0 |
18,137.50 |
10 |
2,653 |
6.25 |
0'0 |
0'1 |
8500 |
372'6 |
0'0 |
18,637.50 |
10 |
380 |
6.25 |
0'0 |
0'1 |
8600 |
382'6 |
0'0 |
19,137.50 |
0 |
425 |
6.25 |
0'0 |
0'1 |
8700 |
392'6 |
0'0 |
19,637.50 |
0 |
406 |
6.25 |
0'0 |
0'1 |
8800 |
402'6 |
0'0 |
20,137.50 |
0 |
441 |
6.25 |
0'0 |
0'1 |
8900 |
412'6 |
0'0 |
20,637.50 |
0 |
3,183 |
6.25 |
0'0 |
0'1 |
9000 |
422'6 |
0'0 |
21,137.50 |
0 |
151 |
6.25 |
0'0 |
0'1 |
9100 |
432'6 |
0'0 |
21,637.50 |
0 |
108 |
6.25 |
0'0 |
0'1 |
9200 |
442'6 |
0'0 |
22,137.50 |
0 |
118 |
6.25 |
0'0 |
0'1 |
9300 |
452'6 |
0'0 |
22,637.50 |
0 |
348 |
6.25 |
0'0 |
0'1 |
9400 |
462'6 |
0'0 |
23,137.50 |
0 |
1,107 |
6.25 |
0'0 |
0'1 |
9500 |
472'6 |
0'0 |
23,637.50 |
8 |
284 |
6.25 |
0'0 |
0'1 |
9600 |
482'6 |
0'0 |
24,137.50 |
0 |
154 |
6.25 |
0'0 |
0'1 |
9700 |
492'6 |
0'0 |
24,637.50 |
0 |
235 |
6.25 |
0'0 |
0'1 |
9800 |
502'6 |
0'0 |
25,137.50 |
0 |
212 |
6.25 |
0'0 |
0'1 |
9900 |
512'6 |
0'0 |
25,637.50 |
0 |
4,686 |
6.25 |
0'0 |
0'1 |
10000 |
522'6 |
0'0 |
26,137.50 |
200 |
94 |
6.25 |
0'0 |
0'1 |
10100 |
532'6 |
0'0 |
26,637.50 |
0 |
265 |
6.25 |
0'0 |
0'1 |
10200 |
542'6 |
0'0 |
27,137.50 |
0 |
60 |
6.25 |
0'0 |
0'1 |
10500 |
572'6 |
0'0 |
28,637.50 |
0 |
296 |
6.25 |
0'0 |
0'1 |
11000 |
622'6 |
0'0 |
31,137.50 |
0 |
801 |
6.25 |
0'0 |
0'1 |
11500 |
672'6 |
0'0 |
33,637.50 |
0 |
71 |
6.25 |
0'0 |
0'1 |
12000 |
722'6 |
0'0 |
36,137.50 |
0 |
580 |
6.25 |
0'0 |
0'1 |
12500 |
772'6 |
0'0 |
38,637.50 |
0 |
154 |
6.25 |
0'0 |
0'1 |
13000 |
822'6 |
0'0 |
41,137.50 |
0 |
98 |
6.25 |
0'0 |
0'1 |
13500 |
872'6 |
0'0 |
43,637.50 |
0 |
100 |
6.25 |
0'0 |
0'1 |
14000 |
922'6 |
0'0 |
46,137.50 |
0 |
591 |
6.25 |
0'0 |
0'1 |
14500 |
972'6 |
0'0 |
48,637.50 |
0 |
1,423 |
6.25 |
0'0 |
0'1 |
15000 |
1022'6 |
0'0 |
51,137.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
277'2 |
0'0 |
13,862.50 |
0 |
|
277'2 |
09/22/2023 13:24:00 |
CBOT |
2200 |
257'2 |
0'0 |
12,862.50 |
0 |
|
257'2 |
09/22/2023 13:24:00 |
CBOT |
2300 |
247'2 |
0'0 |
12,362.50 |
0 |
|
247'2 |
09/22/2023 13:24:00 |
CBOT |
2400 |
237'2 |
0'0 |
11,862.50 |
0 |
|
237'2 |
09/22/2023 13:24:00 |
CBOT |
2500 |
227'2 |
0'0 |
11,362.50 |
0 |
|
227'2 |
09/22/2023 13:24:00 |
CBOT |
2600 |
217'2 |
0'0 |
10,862.50 |
0 |
|
217'2 |
09/22/2023 13:24:00 |
CBOT |
2700 |
207'2 |
0'0 |
10,362.50 |
0 |
|
207'2 |
09/22/2023 13:24:00 |
CBOT |
2800 |
197'2 |
0'0 |
9,862.50 |
0 |
|
197'2 |
09/22/2023 13:24:00 |
CBOT |
2900 |
187'2 |
0'0 |
9,362.50 |
0 |
|
187'2 |
09/22/2023 13:24:00 |
CBOT |
3000 |
177'2 |
0'0 |
8,862.50 |
0 |
|
177'2 |
09/22/2023 13:24:00 |
CBOT |
3100 |
167'2 |
0'0 |
8,362.50 |
0 |
|
167'2 |
09/22/2023 13:24:00 |
CBOT |
3200 |
157'2 |
0'0 |
7,862.50 |
0 |
|
157'2 |
09/22/2023 13:24:00 |
CBOT |
3300 |
147'2 |
0'0 |
7,362.50 |
8 |
|
147'2 |
09/22/2023 13:24:00 |
CBOT |
3400 |
137'2 |
0'0 |
6,862.50 |
0 |
|
137'2 |
09/22/2023 13:24:00 |
CBOT |
3500 |
127'2 |
0'0 |
6,362.50 |
0 |
|
127'2 |
09/22/2023 13:24:00 |
CBOT |
3600 |
117'2 |
0'0 |
5,862.50 |
12 |
|
117'2 |
09/22/2023 13:24:00 |
CBOT |
3650 |
112'2 |
0'0 |
5,612.50 |
0 |
|
112'2 |
09/22/2023 13:24:00 |
CBOT |
3700 |
107'2 |
0'0 |
5,362.50 |
1 |
|
107'2 |
09/22/2023 13:24:00 |
CBOT |
3800 |
97'2 |
0'0 |
4,862.50 |
66 |
|
97'2 |
09/22/2023 13:24:00 |
CBOT |
3850 |
92'2 |
0'0 |
4,612.50 |
0 |
|
92'2 |
09/22/2023 13:24:00 |
CBOT |
3900 |
87'2 |
0'0 |
4,362.50 |
35 |
|
87'2 |
09/22/2023 13:24:00 |
CBOT |
3950 |
82'2 |
0'0 |
4,112.50 |
0 |
|
82'2 |
09/22/2023 13:24:00 |
CBOT |
4000 |
77'2 |
0'0 |
3,862.50 |
2,809 |
|
77'2 |
09/22/2023 13:24:00 |
CBOT |
4050 |
72'3 |
0'0 |
3,618.75 |
0 |
|
72'3 |
09/22/2023 13:24:00 |
CBOT |
4100 |
67'4 |
0'0 |
3,375.00 |
27 |
|
67'4 |
09/22/2023 13:24:00 |
CBOT |
4150 |
62'5 |
0'0 |
3,131.25 |
18 |
|
62'5 |
09/22/2023 13:24:00 |
CBOT |
4200 |
57'7 |
0'0 |
2,893.75 |
119 |
|
57'7 |
09/22/2023 13:24:00 |
CBOT |
4250 |
53'1 |
0'0 |
2,656.25 |
17 |
|
53'1 |
09/22/2023 13:24:00 |
CBOT |
4300 |
48'3 |
0'0 |
2,418.75 |
56 |
|
48'3 |
09/22/2023 13:24:00 |
CBOT |
4350 |
43'7 |
0'0 |
2,193.75 |
0 |
|
43'7 |
09/22/2023 13:24:00 |
CBOT |
4400 |
39'4 |
0'0 |
1,975.00 |
119 |
|
39'4 |
09/22/2023 13:24:00 |
CBOT |
4450 |
35'2 |
0'0 |
1,762.50 |
78 |
|
35'2 |
09/22/2023 13:24:00 |
CBOT |
4500 |
31'3 |
0'0 |
1,568.75 |
1,934 |
|
31'3 |
09/22/2023 13:24:00 |
CBOT |
4550 |
27'5 |
0'0 |
1,381.25 |
35 |
|
27'5 |
09/22/2023 13:24:00 |
CBOT |
4600 |
24'1 |
0'0 |
1,206.25 |
1,267 |
|
24'1 |
09/22/2023 13:24:00 |
CBOT |
4650 |
20'7 |
0'0 |
1,043.75 |
114 |
|
20'7 |
09/22/2023 13:24:00 |
CBOT |
4700 |
18'0 |
0'0 |
900.00 |
5,134 |
|
18'0 |
09/22/2023 13:24:00 |
CBOT |
4750 |
15'4 |
0'0 |
775.00 |
1,523 |
|
15'4 |
09/22/2023 13:24:00 |
CBOT |
4800 |
13'1 |
0'0 |
656.25 |
13,052 |
|
13'1 |
09/22/2023 13:24:00 |
CBOT |
4850 |
11'0 |
0'0 |
550.00 |
5,237 |
|
11'0 |
09/22/2023 13:24:00 |
CBOT |
4900 |
9'2 |
0'0 |
462.50 |
15,502 |
|
9'2 |
09/22/2023 13:24:00 |
CBOT |
4950 |
7'6 |
0'0 |
387.50 |
1,013 |
|
7'6 |
09/22/2023 13:24:00 |
CBOT |
5000 |
6'0 |
-0'3 |
300.00 |
30,658 |
6'2 |
6'3 |
09/24/2023 21:04:00 |
CBOT |
5050 |
5'3 |
0'0 |
268.75 |
1,549 |
|
5'3 |
09/22/2023 13:24:00 |
CBOT |
5100 |
4'3 |
0'0 |
218.75 |
14,375 |
|
4'3 |
09/22/2023 13:24:00 |
CBOT |
5150 |
3'6 |
0'0 |
187.50 |
1,030 |
|
3'6 |
09/22/2023 13:24:00 |
CBOT |
5200 |
3'1 |
0'0 |
156.25 |
17,609 |
|
3'1 |
09/22/2023 13:24:00 |
CBOT |
5250 |
2'4 |
-0'1 |
125.00 |
790 |
2'4 |
2'5 |
09/24/2023 20:57:00 |
CBOT |
5300 |
2'2 |
0'0 |
112.50 |
12,280 |
|
2'2 |
09/22/2023 13:24:00 |
CBOT |
5350 |
1'7 |
0'0 |
93.75 |
515 |
|
1'7 |
09/22/2023 13:24:00 |
CBOT |
5400 |
1'5 |
0'0 |
81.25 |
13,422 |
|
1'5 |
09/22/2023 13:24:00 |
CBOT |
5450 |
1'4 |
0'0 |
75.00 |
281 |
|
1'4 |
09/22/2023 13:24:00 |
CBOT |
5500 |
1'2 |
0'0 |
62.50 |
19,036 |
1'2 |
1'2 |
09/24/2023 20:59:00 |
CBOT |
5550 |
1'1 |
0'0 |
56.25 |
261 |
|
1'1 |
09/22/2023 13:24:00 |
CBOT |
5600 |
1'0 |
0'0 |
50.00 |
8,580 |
|
1'0 |
09/22/2023 13:24:00 |
CBOT |
5650 |
0'7 |
0'0 |
43.75 |
286 |
|
0'7 |
09/22/2023 13:24:00 |
CBOT |
5700 |
0'6 |
0'0 |
37.50 |
9,008 |
|
0'6 |
09/22/2023 13:24:00 |
CBOT |
5750 |
0'6 |
0'0 |
37.50 |
93 |
|
0'6 |
09/22/2023 13:24:00 |
CBOT |
5800 |
0'5 |
0'0 |
31.25 |
10,649 |
|
0'5 |
09/22/2023 13:24:00 |
CBOT |
5850 |
0'5 |
0'0 |
31.25 |
569 |
|
0'5 |
09/22/2023 13:24:00 |
CBOT |
5900 |
0'4 |
0'0 |
25.00 |
8,367 |
|
0'4 |
09/22/2023 13:24:00 |
CBOT |
5950 |
0'4 |
0'0 |
25.00 |
374 |
|
0'4 |
09/22/2023 13:24:00 |
CBOT |
6000 |
0'4 |
0'0 |
25.00 |
29,341 |
0'4 |
0'4 |
09/24/2023 21:06:00 |
CBOT |
6050 |
0'3 |
0'0 |
18.75 |
155 |
|
0'3 |
09/22/2023 13:24:00 |
CBOT |
6100 |
0'3 |
0'0 |
18.75 |
6,149 |
|
0'3 |
09/22/2023 13:24:00 |
CBOT |
6150 |
0'3 |
0'0 |
18.75 |
417 |
|
0'3 |
09/22/2023 13:24:00 |
CBOT |
6200 |
0'3 |
0'0 |
18.75 |
11,501 |
|
0'3 |
09/22/2023 13:24:00 |
CBOT |
6300 |
0'2 |
0'0 |
12.50 |
6,892 |
|
0'2 |
09/22/2023 13:24:00 |
CBOT |
6400 |
0'2 |
0'0 |
12.50 |
6,474 |
|
0'2 |
09/22/2023 13:24:00 |
CBOT |
6500 |
0'2 |
0'0 |
12.50 |
14,730 |
|
0'2 |
09/22/2023 13:24:00 |
CBOT |
6600 |
0'2 |
0'0 |
12.50 |
4,382 |
|
0'2 |
09/22/2023 13:24:00 |
CBOT |
6700 |
0'1 |
0'0 |
6.25 |
4,186 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
6800 |
0'1 |
0'0 |
6.25 |
6,019 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
6900 |
0'1 |
0'0 |
6.25 |
2,838 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
7000 |
0'1 |
0'0 |
6.25 |
15,919 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
7100 |
0'1 |
0'0 |
6.25 |
1,623 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
7200 |
0'1 |
0'0 |
6.25 |
2,545 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
7300 |
0'1 |
0'0 |
6.25 |
2,597 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
7400 |
0'1 |
0'0 |
6.25 |
839 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
7500 |
0'1 |
0'0 |
6.25 |
5,221 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
7600 |
0'1 |
0'0 |
6.25 |
1,907 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
7700 |
0'1 |
0'0 |
6.25 |
1,172 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
7800 |
0'1 |
0'0 |
6.25 |
906 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
7900 |
0'1 |
0'0 |
6.25 |
1,664 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
8000 |
0'1 |
0'0 |
6.25 |
7,742 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
8100 |
0'1 |
0'0 |
6.25 |
862 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
8200 |
0'1 |
0'0 |
6.25 |
970 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
8300 |
0'1 |
0'0 |
6.25 |
733 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
8400 |
0'1 |
0'0 |
6.25 |
498 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
8500 |
0'1 |
0'0 |
6.25 |
2,653 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
8600 |
0'1 |
0'0 |
6.25 |
380 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
8700 |
0'1 |
0'0 |
6.25 |
425 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
8800 |
0'1 |
0'0 |
6.25 |
406 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
8900 |
0'1 |
0'0 |
6.25 |
441 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
9000 |
0'1 |
0'0 |
6.25 |
3,183 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
9100 |
0'1 |
0'0 |
6.25 |
151 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
9200 |
0'1 |
0'0 |
6.25 |
108 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
9300 |
0'1 |
0'0 |
6.25 |
118 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
9400 |
0'1 |
0'0 |
6.25 |
348 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
9500 |
0'1 |
0'0 |
6.25 |
1,107 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
9600 |
0'1 |
0'0 |
6.25 |
284 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
9700 |
0'1 |
0'0 |
6.25 |
154 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
9800 |
0'1 |
0'0 |
6.25 |
235 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
9900 |
0'1 |
0'0 |
6.25 |
212 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
10000 |
0'1 |
0'0 |
6.25 |
4,686 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
10100 |
0'1 |
0'0 |
6.25 |
94 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
10200 |
0'1 |
0'0 |
6.25 |
265 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
10500 |
0'1 |
0'0 |
6.25 |
60 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
11000 |
0'1 |
0'0 |
6.25 |
296 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
11500 |
0'1 |
0'0 |
6.25 |
801 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
12000 |
0'1 |
0'0 |
6.25 |
71 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
12500 |
0'1 |
0'0 |
6.25 |
580 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
13000 |
0'1 |
0'0 |
6.25 |
154 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
13500 |
0'1 |
0'0 |
6.25 |
98 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
14000 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
14500 |
0'1 |
0'0 |
6.25 |
591 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
15000 |
0'1 |
0'0 |
6.25 |
1,423 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
0'1 |
0'0 |
6.25 |
1,260 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
2200 |
0'1 |
0'0 |
6.25 |
1,680 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
2300 |
0'1 |
0'0 |
6.25 |
800 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
2400 |
0'1 |
0'0 |
6.25 |
1,050 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
2500 |
0'1 |
0'0 |
6.25 |
1,856 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
2600 |
0'1 |
0'0 |
6.25 |
674 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
2700 |
0'1 |
0'0 |
6.25 |
200 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
2800 |
0'1 |
0'0 |
6.25 |
510 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
2900 |
0'1 |
0'0 |
6.25 |
590 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3000 |
0'1 |
0'0 |
6.25 |
4,146 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3100 |
0'1 |
0'0 |
6.25 |
1,552 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3200 |
0'1 |
0'0 |
6.25 |
390 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3300 |
0'1 |
0'0 |
6.25 |
405 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3400 |
0'1 |
0'0 |
6.25 |
952 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3500 |
0'1 |
0'0 |
6.25 |
2,388 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3600 |
0'1 |
0'0 |
6.25 |
14,294 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3650 |
0'1 |
0'0 |
6.25 |
880 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3700 |
0'1 |
0'0 |
6.25 |
20,097 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3800 |
0'1 |
0'0 |
6.25 |
1,555 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3850 |
0'1 |
0'0 |
6.25 |
1 |
|
0'1 |
09/22/2023 13:24:00 |
CBOT |
3900 |
0'2 |
0'0 |
12.50 |
2,574 |
|
0'2 |
09/22/2023 13:24:00 |
CBOT |
3950 |
0'2 |
0'0 |
12.50 |
126 |
|
0'2 |
09/22/2023 13:24:00 |
CBOT |
4000 |
0'2 |
0'0 |
12.50 |
28,643 |
|
0'2 |
09/22/2023 13:24:00 |
CBOT |
4050 |
0'3 |
0'0 |
18.75 |
438 |
|
0'3 |
09/22/2023 13:24:00 |
CBOT |
4100 |
0'4 |
0'0 |
25.00 |
6,145 |
|
0'4 |
09/22/2023 13:24:00 |
CBOT |
4150 |
0'5 |
0'0 |
31.25 |
4,105 |
|
0'5 |
09/22/2023 13:24:00 |
CBOT |
4200 |
0'7 |
0'0 |
43.75 |
19,287 |
|
0'7 |
09/22/2023 13:24:00 |
CBOT |
4250 |
1'1 |
0'0 |
56.25 |
1,041 |
|
1'1 |
09/22/2023 13:24:00 |
CBOT |
4300 |
1'3 |
0'0 |
68.75 |
9,303 |
|
1'3 |
09/22/2023 13:24:00 |
CBOT |
4350 |
1'7 |
0'0 |
93.75 |
590 |
|
1'7 |
09/22/2023 13:24:00 |
CBOT |
4400 |
2'5 |
0'1 |
131.25 |
13,903 |
2'5 |
2'4 |
09/24/2023 19:00:00 |
CBOT |
4450 |
3'4 |
0'2 |
175.00 |
7,061 |
3'4 |
3'2 |
09/24/2023 19:34:00 |
CBOT |
4500 |
4'2 |
0'0 |
212.50 |
37,266 |
|
4'2 |
09/22/2023 13:24:00 |
CBOT |
4550 |
5'4 |
0'0 |
275.00 |
2,411 |
|
5'4 |
09/22/2023 13:24:00 |
CBOT |
4600 |
7'2 |
0'2 |
362.50 |
29,358 |
7'2 |
7'0 |
09/24/2023 19:24:00 |
CBOT |
4650 |
8'6 |
0'0 |
437.50 |
858 |
|
8'6 |
09/22/2023 13:24:00 |
CBOT |
4700 |
11'0 |
0'2 |
550.00 |
21,148 |
11'2 |
10'6 |
09/24/2023 19:25:00 |
CBOT |
4750 |
13'2 |
0'0 |
662.50 |
2,490 |
|
13'2 |
09/22/2023 13:24:00 |
CBOT |
4800 |
15'6 |
-0'1 |
787.50 |
29,820 |
15'6 |
15'7 |
09/24/2023 19:00:00 |
CBOT |
4850 |
18'6 |
0'0 |
937.50 |
2,867 |
|
18'6 |
09/22/2023 13:24:00 |
CBOT |
4900 |
23'2 |
1'3 |
1,162.50 |
20,325 |
23'2 |
21'7 |
09/24/2023 20:42:00 |
CBOT |
4950 |
25'3 |
0'0 |
1,268.75 |
199 |
|
25'3 |
09/22/2023 13:24:00 |
CBOT |
5000 |
29'0 |
0'0 |
1,450.00 |
38,480 |
|
29'0 |
09/22/2023 13:24:00 |
CBOT |
5050 |
32'7 |
0'0 |
1,643.75 |
97 |
|
32'7 |
09/22/2023 13:24:00 |
CBOT |
5100 |
36'7 |
0'0 |
1,843.75 |
10,708 |
|
36'7 |
09/22/2023 13:24:00 |
CBOT |
5150 |
41'2 |
0'0 |
2,062.50 |
43 |
|
41'2 |
09/22/2023 13:24:00 |
CBOT |
5200 |
45'5 |
0'0 |
2,281.25 |
16,290 |
|
45'5 |
09/22/2023 13:24:00 |
CBOT |
5250 |
50'1 |
0'0 |
2,506.25 |
105 |
|
50'1 |
09/22/2023 13:24:00 |
CBOT |
5300 |
54'5 |
0'0 |
2,731.25 |
10,877 |
|
54'5 |
09/22/2023 13:24:00 |
CBOT |
5350 |
59'2 |
0'0 |
2,962.50 |
20 |
|
59'2 |
09/22/2023 13:24:00 |
CBOT |
5400 |
64'0 |
0'0 |
3,200.00 |
8,451 |
|
64'0 |
09/22/2023 13:24:00 |
CBOT |
5450 |
68'7 |
0'0 |
3,443.75 |
0 |
|
68'7 |
09/22/2023 13:24:00 |
CBOT |
5500 |
73'5 |
0'0 |
3,681.25 |
10,736 |
|
73'5 |
09/22/2023 13:24:00 |
CBOT |
5550 |
78'4 |
0'0 |
3,925.00 |
16 |
|
78'4 |
09/22/2023 13:24:00 |
CBOT |
5600 |
83'3 |
0'0 |
4,168.75 |
7,356 |
|
83'3 |
09/22/2023 13:24:00 |
CBOT |
5650 |
88'2 |
0'0 |
4,412.50 |
236 |
|
88'2 |
09/22/2023 13:24:00 |
CBOT |
5700 |
93'1 |
0'0 |
4,656.25 |
7,011 |
|
93'1 |
09/22/2023 13:24:00 |
CBOT |
5750 |
98'1 |
0'0 |
4,906.25 |
9 |
|
98'1 |
09/22/2023 13:24:00 |
CBOT |
5800 |
104'0 |
1'0 |
5,200.00 |
4,455 |
104'0 |
103'0 |
09/24/2023 19:01:00 |
CBOT |
5850 |
108'0 |
0'0 |
5,400.00 |
0 |
|
108'0 |
09/22/2023 13:24:00 |
CBOT |
5900 |
112'7 |
0'0 |
5,643.75 |
3,612 |
|
112'7 |
09/22/2023 13:24:00 |
CBOT |
5950 |
117'7 |
0'0 |
5,893.75 |
7 |
|
117'7 |
09/22/2023 13:24:00 |
CBOT |
6000 |
122'7 |
0'0 |
6,143.75 |
8,649 |
|
122'7 |
09/22/2023 13:24:00 |
CBOT |
6050 |
127'6 |
0'0 |
6,387.50 |
0 |
|
127'6 |
09/22/2023 13:24:00 |
CBOT |
6100 |
132'6 |
0'0 |
6,637.50 |
2,248 |
|
132'6 |
09/22/2023 13:24:00 |
CBOT |
6150 |
137'6 |
0'0 |
6,887.50 |
0 |
|
137'6 |
09/22/2023 13:24:00 |
CBOT |
6200 |
142'6 |
0'0 |
7,137.50 |
676 |
|
142'6 |
09/22/2023 13:24:00 |
CBOT |
6300 |
152'6 |
0'0 |
7,637.50 |
518 |
|
152'6 |
09/22/2023 13:24:00 |
CBOT |
6400 |
162'6 |
0'0 |
8,137.50 |
223 |
|
162'6 |
09/22/2023 13:24:00 |
CBOT |
6500 |
172'6 |
0'0 |
8,637.50 |
217 |
|
172'6 |
09/22/2023 13:24:00 |
CBOT |
6600 |
182'6 |
0'0 |
9,137.50 |
458 |
|
182'6 |
09/22/2023 13:24:00 |
CBOT |
6700 |
192'6 |
0'0 |
9,637.50 |
11 |
|
192'6 |
09/22/2023 13:24:00 |
CBOT |
6800 |
202'6 |
0'0 |
10,137.50 |
2 |
|
202'6 |
09/22/2023 13:24:00 |
CBOT |
6900 |
212'6 |
0'0 |
10,637.50 |
3 |
|
212'6 |
09/22/2023 13:24:00 |
CBOT |
7000 |
222'6 |
0'0 |
11,137.50 |
460 |
|
222'6 |
09/22/2023 13:24:00 |
CBOT |
7100 |
232'6 |
0'0 |
11,637.50 |
3 |
|
232'6 |
09/22/2023 13:24:00 |
CBOT |
7200 |
242'6 |
0'0 |
12,137.50 |
4 |
|
242'6 |
09/22/2023 13:24:00 |
CBOT |
7300 |
252'6 |
0'0 |
12,637.50 |
10 |
|
252'6 |
09/22/2023 13:24:00 |
CBOT |
7400 |
262'6 |
0'0 |
13,137.50 |
6 |
|
262'6 |
09/22/2023 13:24:00 |
CBOT |
7500 |
272'6 |
0'0 |
13,637.50 |
0 |
|
272'6 |
09/22/2023 13:24:00 |
CBOT |
7600 |
282'6 |
0'0 |
14,137.50 |
19 |
|
282'6 |
09/22/2023 13:24:00 |
CBOT |
7700 |
292'6 |
0'0 |
14,637.50 |
3 |
|
292'6 |
09/22/2023 13:24:00 |
CBOT |
7800 |
302'6 |
0'0 |
15,137.50 |
11 |
|
302'6 |
09/22/2023 13:24:00 |
CBOT |
7900 |
312'6 |
0'0 |
15,637.50 |
10 |
|
312'6 |
09/22/2023 13:24:00 |
CBOT |
8000 |
322'6 |
0'0 |
16,137.50 |
1 |
|
322'6 |
09/22/2023 13:24:00 |
CBOT |
8100 |
332'6 |
0'0 |
16,637.50 |
1 |
|
332'6 |
09/22/2023 13:24:00 |
CBOT |
8200 |
342'6 |
0'0 |
17,137.50 |
1 |
|
342'6 |
09/22/2023 13:24:00 |
CBOT |
8300 |
352'6 |
0'0 |
17,637.50 |
0 |
|
352'6 |
09/22/2023 13:24:00 |
CBOT |
8400 |
362'6 |
0'0 |
18,137.50 |
10 |
|
362'6 |
09/22/2023 13:24:00 |
CBOT |
8500 |
372'6 |
0'0 |
18,637.50 |
10 |
|
372'6 |
09/22/2023 13:24:00 |
CBOT |
8600 |
382'6 |
0'0 |
19,137.50 |
0 |
|
382'6 |
09/22/2023 13:24:00 |
CBOT |
8700 |
392'6 |
0'0 |
19,637.50 |
0 |
|
392'6 |
09/22/2023 13:24:00 |
CBOT |
8800 |
402'6 |
0'0 |
20,137.50 |
0 |
|
402'6 |
09/22/2023 13:24:00 |
CBOT |
8900 |
412'6 |
0'0 |
20,637.50 |
0 |
|
412'6 |
09/22/2023 13:24:00 |
CBOT |
9000 |
422'6 |
0'0 |
21,137.50 |
0 |
|
422'6 |
09/22/2023 13:24:00 |
CBOT |
9100 |
432'6 |
0'0 |
21,637.50 |
0 |
|
432'6 |
09/22/2023 13:24:00 |
CBOT |
9200 |
442'6 |
0'0 |
22,137.50 |
0 |
|
442'6 |
09/22/2023 13:24:00 |
CBOT |
9300 |
452'6 |
0'0 |
22,637.50 |
0 |
|
452'6 |
09/22/2023 13:24:00 |
CBOT |
9400 |
462'6 |
0'0 |
23,137.50 |
0 |
|
462'6 |
09/22/2023 13:24:00 |
CBOT |
9500 |
472'6 |
0'0 |
23,637.50 |
8 |
|
472'6 |
09/22/2023 13:24:00 |
CBOT |
9600 |
482'6 |
0'0 |
24,137.50 |
0 |
|
482'6 |
09/22/2023 13:24:00 |
CBOT |
9700 |
492'6 |
0'0 |
24,637.50 |
0 |
|
492'6 |
09/22/2023 13:24:00 |
CBOT |
9800 |
502'6 |
0'0 |
25,137.50 |
0 |
|
502'6 |
09/22/2023 13:24:00 |
CBOT |
9900 |
512'6 |
0'0 |
25,637.50 |
0 |
|
512'6 |
09/22/2023 13:24:00 |
CBOT |
10000 |
522'6 |
0'0 |
26,137.50 |
200 |
|
522'6 |
09/22/2023 13:24:00 |
CBOT |
10100 |
532'6 |
0'0 |
26,637.50 |
0 |
|
532'6 |
09/22/2023 13:24:00 |
CBOT |
10200 |
542'6 |
0'0 |
27,137.50 |
0 |
|
542'6 |
09/22/2023 13:24:00 |
CBOT |
10500 |
572'6 |
0'0 |
28,637.50 |
0 |
|
572'6 |
09/22/2023 13:24:00 |
CBOT |
11000 |
622'6 |
0'0 |
31,137.50 |
0 |
|
622'6 |
09/22/2023 13:24:00 |
CBOT |
11500 |
672'6 |
0'0 |
33,637.50 |
0 |
|
672'6 |
09/22/2023 13:24:00 |
CBOT |
12000 |
722'6 |
0'0 |
36,137.50 |
0 |
|
722'6 |
09/22/2023 13:24:00 |
CBOT |
12500 |
772'6 |
0'0 |
38,637.50 |
0 |
|
772'6 |
09/22/2023 13:24:00 |
CBOT |
13000 |
822'6 |
0'0 |
41,137.50 |
0 |
|
822'6 |
09/22/2023 13:24:00 |
CBOT |
13500 |
872'6 |
0'0 |
43,637.50 |
0 |
|
872'6 |
09/22/2023 13:24:00 |
CBOT |
14000 |
922'6 |
0'0 |
46,137.50 |
0 |
|
922'6 |
09/22/2023 13:24:00 |
CBOT |
14500 |
972'6 |
0'0 |
48,637.50 |
0 |
|
972'6 |
09/22/2023 13:24:00 |
CBOT |
15000 |
1022'6 |
0'0 |
51,137.50 |
0 |
|
1022'6 |
09/22/2023 13:24:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|