|
 |
 |
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
14,162.50 |
3'4 |
283'2s |
2000 |
0'1s |
0'0 |
6.25 |
1,260 |
0 |
13,162.50 |
3'4 |
263'2s |
2200 |
0'1s |
0'0 |
6.25 |
1,680 |
0 |
12,662.50 |
3'4 |
253'2s |
2300 |
0'1s |
0'0 |
6.25 |
800 |
0 |
12,162.50 |
3'4 |
243'2s |
2400 |
0'1s |
0'0 |
6.25 |
1,050 |
0 |
11,662.50 |
3'4 |
233'2s |
2500 |
0'1s |
0'0 |
6.25 |
1,856 |
0 |
11,162.50 |
3'4 |
223'2s |
2600 |
0'1s |
0'0 |
6.25 |
674 |
0 |
10,662.50 |
3'4 |
213'2s |
2700 |
0'1s |
0'0 |
6.25 |
200 |
0 |
10,162.50 |
3'4 |
203'2s |
2800 |
0'1s |
0'0 |
6.25 |
510 |
0 |
9,662.50 |
3'4 |
193'2s |
2900 |
0'1s |
0'0 |
6.25 |
590 |
0 |
9,162.50 |
3'4 |
183'2s |
3000 |
0'1s |
0'0 |
6.25 |
4,146 |
0 |
8,662.50 |
3'4 |
173'2s |
3100 |
0'1s |
0'0 |
6.25 |
1,552 |
0 |
8,162.50 |
3'4 |
163'2s |
3200 |
0'1s |
0'0 |
6.25 |
390 |
8 |
7,662.50 |
3'4 |
153'2s |
3300 |
0'1s |
0'0 |
6.25 |
405 |
0 |
7,162.50 |
3'4 |
143'2s |
3400 |
0'1s |
0'0 |
6.25 |
952 |
0 |
6,662.50 |
3'4 |
133'2s |
3500 |
0'1s |
0'0 |
6.25 |
2,388 |
12 |
6,162.50 |
3'4 |
123'2s |
3600 |
0'1s |
0'0 |
6.25 |
14,294 |
0 |
5,912.50 |
3'4 |
118'2s |
3650 |
0'1s |
0'0 |
6.25 |
880 |
1 |
5,662.50 |
3'4 |
113'2s |
3700 |
0'1s |
0'0 |
6.25 |
20,097 |
66 |
5,162.50 |
3'4 |
103'2s |
3800 |
0'1s |
0'0 |
6.25 |
1,555 |
0 |
4,912.50 |
3'4 |
98'2s |
3850 |
0'1s |
-0'1 |
6.25 |
1 |
35 |
4,662.50 |
3'4 |
93'2s |
3900 |
0'1s |
-0'1 |
6.25 |
2,576 |
0 |
4,412.50 |
3'4 |
88'2s |
3950 |
0'1s |
-0'1 |
6.25 |
526 |
2,709 |
4,162.50 |
3'3 |
83'2s |
4000 |
0'2s |
-0'1 |
12.50 |
28,751 |
0 |
3,918.75 |
3'4 |
78'3s |
4050 |
0'3s |
0'0 |
18.75 |
418 |
27 |
3,675.00 |
3'4 |
73'4s |
4100 |
0'4s |
0'0 |
25.00 |
6,222 |
18 |
3,431.25 |
3'4 |
68'5s |
4150 |
0'5s |
0'0 |
31.25 |
2,999 |
119 |
3,187.50 |
3'4 |
63'6s |
4200 |
0'6s |
0'0 |
37.50 |
20,017 |
17 |
2,950.00 |
3'4 |
59'0s |
4250 |
1'0s |
0'0 |
50.00 |
1,058 |
56 |
2,712.50 |
3'4 |
54'2s |
4300 |
1'2s |
0'0 |
62.50 |
9,286 |
1 |
2,481.25 |
3'3 |
49'5s |
4350 |
1'5s |
-0'1 |
81.25 |
548 |
122 |
2,250.00 |
3'2 |
45'0s |
4400 |
2'0s |
-0'2 |
100.00 |
13,858 |
78 |
2,031.25 |
3'1 |
40'5s |
4450 |
2'5s |
-0'2 |
131.25 |
7,040 |
1,934 |
1,831.25 |
3'2 |
36'5s |
4500 |
3'4s |
-0'2 |
175.00 |
34,270 |
44 |
1,625.00 |
3'0 |
32'4s |
4550 |
4'3s |
-0'4 |
218.75 |
2,574 |
1,269 |
1,431.25 |
2'7 |
28'5s |
4600 |
5'4s |
-0'6 |
275.00 |
29,326 |
135 |
1,262.50 |
2'7 |
25'2s |
4650 |
7'1s |
-0'5 |
356.25 |
983 |
5,137 |
1,093.75 |
2'5 |
21'7s |
4700 |
8'6s |
-0'7 |
437.50 |
20,769 |
2,189 |
943.75 |
2'3 |
18'7s |
4750 |
10'6s |
-1'0 |
537.50 |
2,685 |
14,008 |
818.75 |
2'3 |
16'3s |
4800 |
13'1s |
-1'1 |
656.25 |
30,291 |
5,146 |
693.75 |
2'1 |
13'7s |
4850 |
15'5s |
-1'3 |
781.25 |
2,960 |
14,572 |
593.75 |
2'0 |
11'7s |
4900 |
18'5s |
-1'3 |
931.25 |
20,120 |
2,177 |
500.00 |
1'6 |
10'0s |
4950 |
21'6s |
-1'5 |
1,087.50 |
224 |
30,240 |
418.75 |
1'4 |
8'3s |
5000 |
25'0s |
-2'0 |
1,250.00 |
38,731 |
1,038 |
343.75 |
1'2 |
6'7s |
5050 |
28'4s |
-2'2 |
1,425.00 |
94 |
13,876 |
287.50 |
1'1 |
5'6s |
5100 |
32'3s |
-2'3 |
1,618.75 |
10,600 |
988 |
243.75 |
1'0 |
4'7s |
5150 |
36'3s |
-2'4 |
1,818.75 |
43 |
18,106 |
200.00 |
0'7 |
4'0s |
5200 |
40'4s |
-2'5 |
2,025.00 |
16,011 |
904 |
162.50 |
0'5 |
3'2s |
5250 |
44'6s |
-2'7 |
2,237.50 |
113 |
12,028 |
137.50 |
0'5 |
2'6s |
5300 |
49'2s |
-2'7 |
2,462.50 |
10,816 |
546 |
118.75 |
0'5 |
2'3s |
5350 |
53'6s |
-3'0 |
2,687.50 |
20 |
13,292 |
100.00 |
0'4 |
2'0s |
5400 |
58'3s |
-3'0 |
2,918.75 |
8,430 |
380 |
87.50 |
0'4 |
1'6s |
5450 |
63'1s |
-3'1 |
3,156.25 |
0 |
19,203 |
75.00 |
0'3 |
1'4s |
5500 |
67'7s |
-3'1 |
3,393.75 |
10,638 |
261 |
62.50 |
0'2 |
1'2s |
5550 |
72'5s |
-3'2 |
3,631.25 |
16 |
8,456 |
56.25 |
0'2 |
1'1s |
5600 |
77'4s |
-3'2 |
3,875.00 |
7,352 |
286 |
50.00 |
0'1 |
1'0s |
5650 |
82'3s |
-3'3 |
4,118.75 |
236 |
9,002 |
43.75 |
0'1 |
0'7s |
5700 |
87'2s |
-3'3 |
4,362.50 |
7,011 |
93 |
43.75 |
0'1 |
0'7s |
5750 |
92'2s |
-3'3 |
4,612.50 |
15 |
10,486 |
37.50 |
0'1 |
0'6s |
5800 |
97'1s |
-3'3 |
4,856.25 |
4,274 |
568 |
37.50 |
0'1 |
0'6s |
5850 |
102'1s |
-3'3 |
5,106.25 |
0 |
8,363 |
31.25 |
0'0 |
0'5s |
5900 |
107'0s |
-3'3 |
5,350.00 |
3,591 |
374 |
31.25 |
0'1 |
0'5s |
5950 |
112'0s |
-3'3 |
5,600.00 |
7 |
29,292 |
25.00 |
0'0 |
0'4s |
6000 |
116'7s |
-3'4 |
5,843.75 |
8,627 |
155 |
25.00 |
0'1 |
0'4s |
6050 |
121'7s |
-3'3 |
6,093.75 |
0 |
6,139 |
25.00 |
0'1 |
0'4s |
6100 |
126'7s |
-3'3 |
6,343.75 |
2,245 |
417 |
18.75 |
0'0 |
0'3s |
6150 |
131'6s |
-3'4 |
6,587.50 |
0 |
11,475 |
18.75 |
0'0 |
0'3s |
6200 |
136'6s |
-3'4 |
6,837.50 |
676 |
6,890 |
18.75 |
0'1 |
0'3s |
6300 |
146'6s |
-3'4 |
7,337.50 |
298 |
6,474 |
18.75 |
0'1 |
0'3s |
6400 |
156'6s |
-3'4 |
7,837.50 |
118 |
14,726 |
12.50 |
0'0 |
0'2s |
6500 |
166'6s |
-3'4 |
8,337.50 |
212 |
4,378 |
12.50 |
0'0 |
0'2s |
6600 |
176'6s |
-3'4 |
8,837.50 |
458 |
4,186 |
12.50 |
0'0 |
0'2s |
6700 |
186'6s |
-3'4 |
9,337.50 |
11 |
6,019 |
12.50 |
0'0 |
0'2s |
6800 |
196'6s |
-3'4 |
9,837.50 |
2 |
2,838 |
12.50 |
0'0 |
0'2s |
6900 |
206'6s |
-3'4 |
10,337.50 |
3 |
16,018 |
12.50 |
0'1 |
0'2s |
7000 |
216'6s |
-3'4 |
10,837.50 |
487 |
1,623 |
12.50 |
0'1 |
0'2s |
7100 |
226'6s |
-3'4 |
11,337.50 |
3 |
2,545 |
6.25 |
0'0 |
0'1s |
7200 |
236'6s |
-3'4 |
11,837.50 |
4 |
2,597 |
6.25 |
0'0 |
0'1s |
7300 |
246'6s |
-3'4 |
12,337.50 |
10 |
839 |
6.25 |
0'0 |
0'1s |
7400 |
256'6s |
-3'4 |
12,837.50 |
6 |
5,221 |
6.25 |
0'0 |
0'1s |
7500 |
266'6s |
-3'4 |
13,337.50 |
0 |
1,907 |
6.25 |
0'0 |
0'1s |
7600 |
276'6s |
-3'4 |
13,837.50 |
19 |
1,172 |
6.25 |
0'0 |
0'1s |
7700 |
286'6s |
-3'4 |
14,337.50 |
3 |
906 |
6.25 |
0'0 |
0'1s |
7800 |
296'6s |
-3'4 |
14,837.50 |
11 |
1,664 |
6.25 |
0'0 |
0'1s |
7900 |
306'6s |
-3'4 |
15,337.50 |
10 |
7,742 |
6.25 |
0'0 |
0'1s |
8000 |
316'6s |
-3'4 |
15,837.50 |
0 |
862 |
6.25 |
0'0 |
0'1s |
8100 |
326'6s |
-3'4 |
16,337.50 |
1 |
970 |
6.25 |
0'0 |
0'1s |
8200 |
336'6s |
-3'4 |
16,837.50 |
1 |
733 |
6.25 |
0'0 |
0'1s |
8300 |
346'6s |
-3'4 |
17,337.50 |
0 |
498 |
6.25 |
0'0 |
0'1s |
8400 |
356'6s |
-3'4 |
17,837.50 |
10 |
2,653 |
6.25 |
0'0 |
0'1s |
8500 |
366'6s |
-3'4 |
18,337.50 |
10 |
380 |
6.25 |
0'0 |
0'1s |
8600 |
376'6s |
-3'4 |
18,837.50 |
0 |
425 |
6.25 |
0'0 |
0'1s |
8700 |
386'6s |
-3'4 |
19,337.50 |
0 |
406 |
6.25 |
0'0 |
0'1s |
8800 |
396'6s |
-3'4 |
19,837.50 |
0 |
441 |
6.25 |
0'0 |
0'1s |
8900 |
406'6s |
-3'4 |
20,337.50 |
0 |
3,183 |
6.25 |
0'0 |
0'1s |
9000 |
416'6s |
-3'4 |
20,837.50 |
0 |
151 |
6.25 |
0'0 |
0'1s |
9100 |
426'6s |
-3'4 |
21,337.50 |
0 |
108 |
6.25 |
0'0 |
0'1s |
9200 |
436'6s |
-3'4 |
21,837.50 |
0 |
118 |
6.25 |
0'0 |
0'1s |
9300 |
446'6s |
-3'4 |
22,337.50 |
0 |
348 |
6.25 |
0'0 |
0'1s |
9400 |
456'6s |
-3'4 |
22,837.50 |
0 |
1,107 |
6.25 |
0'0 |
0'1s |
9500 |
466'6s |
-3'4 |
23,337.50 |
8 |
284 |
6.25 |
0'0 |
0'1s |
9600 |
476'6s |
-3'4 |
23,837.50 |
0 |
154 |
6.25 |
0'0 |
0'1s |
9700 |
486'6s |
-3'4 |
24,337.50 |
0 |
235 |
6.25 |
0'0 |
0'1s |
9800 |
496'6s |
-3'4 |
24,837.50 |
0 |
212 |
6.25 |
0'0 |
0'1s |
9900 |
506'6s |
-3'4 |
25,337.50 |
0 |
4,686 |
6.25 |
0'0 |
0'1s |
10000 |
516'6s |
-3'4 |
25,837.50 |
200 |
94 |
6.25 |
0'0 |
0'1s |
10100 |
526'6s |
-3'4 |
26,337.50 |
0 |
265 |
6.25 |
0'0 |
0'1s |
10200 |
536'6s |
-3'4 |
26,837.50 |
0 |
60 |
6.25 |
0'0 |
0'1s |
10500 |
566'6s |
-3'4 |
28,337.50 |
0 |
296 |
6.25 |
0'0 |
0'1s |
11000 |
616'6s |
-3'4 |
30,837.50 |
0 |
801 |
6.25 |
0'0 |
0'1s |
11500 |
666'6s |
-3'4 |
33,337.50 |
0 |
71 |
6.25 |
0'0 |
0'1s |
12000 |
716'6s |
-3'4 |
35,837.50 |
0 |
580 |
6.25 |
0'0 |
0'1s |
12500 |
766'6s |
-3'4 |
38,337.50 |
0 |
154 |
6.25 |
0'0 |
0'1s |
13000 |
816'6s |
-3'4 |
40,837.50 |
0 |
98 |
6.25 |
0'0 |
0'1s |
13500 |
866'6s |
-3'4 |
43,337.50 |
0 |
100 |
6.25 |
0'0 |
0'1s |
14000 |
916'6s |
-3'4 |
45,837.50 |
0 |
591 |
6.25 |
0'0 |
0'1s |
14500 |
966'6s |
-3'4 |
48,337.50 |
0 |
1,423 |
6.25 |
0'0 |
0'1s |
15000 |
1016'6s |
-3'4 |
50,837.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
283'2s |
3'4 |
14,162.50 |
0 |
|
279'6 |
09/27/2023 13:28:00 |
CBOT |
2200 |
263'2s |
3'4 |
13,162.50 |
0 |
|
259'6 |
09/27/2023 13:28:00 |
CBOT |
2300 |
253'2s |
3'4 |
12,662.50 |
0 |
|
249'6 |
09/27/2023 13:28:00 |
CBOT |
2400 |
243'2s |
3'4 |
12,162.50 |
0 |
|
239'6 |
09/27/2023 13:28:00 |
CBOT |
2500 |
233'2s |
3'4 |
11,662.50 |
0 |
|
229'6 |
09/27/2023 13:28:00 |
CBOT |
2600 |
223'2s |
3'4 |
11,162.50 |
0 |
|
219'6 |
09/27/2023 13:28:00 |
CBOT |
2700 |
213'2s |
3'4 |
10,662.50 |
0 |
|
209'6 |
09/27/2023 13:28:00 |
CBOT |
2800 |
203'2s |
3'4 |
10,162.50 |
0 |
|
199'6 |
09/27/2023 13:28:00 |
CBOT |
2900 |
193'2s |
3'4 |
9,662.50 |
0 |
|
189'6 |
09/27/2023 13:28:00 |
CBOT |
3000 |
183'2s |
3'4 |
9,162.50 |
0 |
|
179'6 |
09/27/2023 13:28:00 |
CBOT |
3100 |
173'2s |
3'4 |
8,662.50 |
0 |
|
169'6 |
09/27/2023 13:28:00 |
CBOT |
3200 |
163'2s |
3'4 |
8,162.50 |
0 |
|
159'6 |
09/27/2023 13:28:00 |
CBOT |
3300 |
153'2s |
3'4 |
7,662.50 |
8 |
|
149'6 |
09/27/2023 13:28:00 |
CBOT |
3400 |
143'2s |
3'4 |
7,162.50 |
0 |
|
139'6 |
09/27/2023 13:28:00 |
CBOT |
3500 |
133'2s |
3'4 |
6,662.50 |
0 |
|
129'6 |
09/27/2023 13:28:00 |
CBOT |
3600 |
123'2s |
3'4 |
6,162.50 |
12 |
|
119'6 |
09/27/2023 13:28:00 |
CBOT |
3650 |
118'2s |
3'4 |
5,912.50 |
0 |
|
114'6 |
09/27/2023 13:28:00 |
CBOT |
3700 |
113'2s |
3'4 |
5,662.50 |
1 |
|
109'6 |
09/27/2023 13:28:00 |
CBOT |
3800 |
103'2s |
3'4 |
5,162.50 |
66 |
|
99'6 |
09/27/2023 13:28:00 |
CBOT |
3850 |
98'2s |
3'4 |
4,912.50 |
0 |
|
94'6 |
09/27/2023 13:28:00 |
CBOT |
3900 |
93'2s |
3'4 |
4,662.50 |
35 |
|
89'6 |
09/27/2023 13:28:00 |
CBOT |
3950 |
88'2s |
3'4 |
4,412.50 |
0 |
|
84'6 |
09/27/2023 13:28:00 |
CBOT |
4000 |
83'2s |
3'3 |
4,162.50 |
2,709 |
|
79'7 |
09/27/2023 13:28:00 |
CBOT |
4050 |
78'3s |
3'4 |
3,918.75 |
0 |
|
74'7 |
09/27/2023 13:28:00 |
CBOT |
4100 |
73'4s |
3'4 |
3,675.00 |
27 |
|
70'0 |
09/27/2023 13:28:00 |
CBOT |
4150 |
68'5s |
3'4 |
3,431.25 |
18 |
|
65'1 |
09/27/2023 13:28:00 |
CBOT |
4200 |
63'6s |
3'4 |
3,187.50 |
119 |
|
60'2 |
09/27/2023 13:28:00 |
CBOT |
4250 |
59'0s |
3'4 |
2,950.00 |
17 |
|
55'4 |
09/27/2023 13:28:00 |
CBOT |
4300 |
54'2s |
3'4 |
2,712.50 |
56 |
|
50'6 |
09/27/2023 13:28:00 |
CBOT |
4350 |
49'5s |
3'3 |
2,481.25 |
1 |
|
46'2 |
09/27/2023 13:28:00 |
CBOT |
4400 |
45'0s |
3'2 |
2,250.00 |
122 |
|
41'6 |
09/27/2023 13:28:00 |
CBOT |
4450 |
40'5s |
3'1 |
2,031.25 |
78 |
|
37'4 |
09/27/2023 13:28:00 |
CBOT |
4500 |
36'5s |
3'2 |
1,831.25 |
1,934 |
35'4 |
33'3 |
09/27/2023 13:28:00 |
CBOT |
4550 |
32'4s |
3'0 |
1,625.00 |
44 |
31'4 |
29'4 |
09/27/2023 13:28:00 |
CBOT |
4600 |
28'5s |
2'7 |
1,431.25 |
1,269 |
29'4 |
25'6 |
09/27/2023 13:28:00 |
CBOT |
4650 |
25'2s |
2'7 |
1,262.50 |
135 |
|
22'3 |
09/27/2023 13:28:00 |
CBOT |
4700 |
21'7s |
2'5 |
1,093.75 |
5,137 |
21'7 |
19'2 |
09/27/2023 13:28:00 |
CBOT |
4750 |
18'7s |
2'3 |
943.75 |
2,189 |
18'2 |
16'4 |
09/27/2023 13:28:00 |
CBOT |
4800 |
16'3s |
2'3 |
818.75 |
14,008 |
15'0 |
14'0 |
09/27/2023 13:28:00 |
CBOT |
4850 |
13'7s |
2'1 |
693.75 |
5,146 |
12'3 |
11'6 |
09/27/2023 13:28:00 |
CBOT |
4900 |
11'7s |
2'0 |
593.75 |
14,572 |
10'4 |
9'7 |
09/27/2023 13:28:00 |
CBOT |
4950 |
10'0s |
1'6 |
500.00 |
2,177 |
8'1 |
8'2 |
09/27/2023 13:28:00 |
CBOT |
5000 |
8'3s |
1'4 |
418.75 |
30,240 |
7'3 |
6'7 |
09/27/2023 13:28:00 |
CBOT |
5050 |
6'7s |
1'2 |
343.75 |
1,038 |
6'7 |
5'5 |
09/27/2023 13:28:00 |
CBOT |
5100 |
5'6s |
1'1 |
287.50 |
13,876 |
5'3 |
4'5 |
09/27/2023 13:28:00 |
CBOT |
5150 |
4'7s |
1'0 |
243.75 |
988 |
4'3 |
3'7 |
09/27/2023 13:28:00 |
CBOT |
5200 |
4'0s |
0'7 |
200.00 |
18,106 |
3'4 |
3'1 |
09/27/2023 13:28:00 |
CBOT |
5250 |
3'2s |
0'5 |
162.50 |
904 |
3'0 |
2'5 |
09/27/2023 13:28:00 |
CBOT |
5300 |
2'6s |
0'5 |
137.50 |
12,028 |
2'1 |
2'1 |
09/27/2023 13:28:00 |
CBOT |
5350 |
2'3s |
0'5 |
118.75 |
546 |
|
1'6 |
09/27/2023 13:28:00 |
CBOT |
5400 |
2'0s |
0'4 |
100.00 |
13,292 |
1'6 |
1'4 |
09/27/2023 13:28:00 |
CBOT |
5450 |
1'6s |
0'4 |
87.50 |
380 |
|
1'2 |
09/27/2023 13:28:00 |
CBOT |
5500 |
1'4s |
0'3 |
75.00 |
19,203 |
1'3 |
1'1 |
09/27/2023 13:28:00 |
CBOT |
5550 |
1'2s |
0'2 |
62.50 |
261 |
|
1'0 |
09/27/2023 13:28:00 |
CBOT |
5600 |
1'1s |
0'2 |
56.25 |
8,456 |
1'1 |
0'7 |
09/27/2023 13:28:00 |
CBOT |
5650 |
1'0s |
0'1 |
50.00 |
286 |
|
0'7 |
09/27/2023 13:28:00 |
CBOT |
5700 |
0'7s |
0'1 |
43.75 |
9,002 |
0'7 |
0'6 |
09/27/2023 13:28:00 |
CBOT |
5750 |
0'7s |
0'1 |
43.75 |
93 |
|
0'6 |
09/27/2023 13:28:00 |
CBOT |
5800 |
0'6s |
0'1 |
37.50 |
10,486 |
0'6 |
0'5 |
09/27/2023 13:28:00 |
CBOT |
5850 |
0'6s |
0'1 |
37.50 |
568 |
|
0'5 |
09/27/2023 13:28:00 |
CBOT |
5900 |
0'5s |
0'0 |
31.25 |
8,363 |
0'5 |
0'5 |
09/27/2023 13:28:00 |
CBOT |
5950 |
0'5s |
0'1 |
31.25 |
374 |
|
0'4 |
09/27/2023 13:28:00 |
CBOT |
6000 |
0'4s |
0'0 |
25.00 |
29,292 |
0'4 |
0'4 |
09/27/2023 13:28:00 |
CBOT |
6050 |
0'4s |
0'1 |
25.00 |
155 |
|
0'3 |
09/27/2023 13:28:00 |
CBOT |
6100 |
0'4s |
0'1 |
25.00 |
6,139 |
0'3 |
0'3 |
09/27/2023 13:28:00 |
CBOT |
6150 |
0'3s |
0'0 |
18.75 |
417 |
|
0'3 |
09/27/2023 13:28:00 |
CBOT |
6200 |
0'3s |
0'0 |
18.75 |
11,475 |
0'3 |
0'3 |
09/27/2023 13:28:00 |
CBOT |
6300 |
0'3s |
0'1 |
18.75 |
6,890 |
0'2 |
0'2 |
09/27/2023 13:28:00 |
CBOT |
6400 |
0'3s |
0'1 |
18.75 |
6,474 |
|
0'2 |
09/27/2023 13:28:00 |
CBOT |
6500 |
0'2s |
0'0 |
12.50 |
14,726 |
0'2 |
0'2 |
09/27/2023 13:28:00 |
CBOT |
6600 |
0'2s |
0'0 |
12.50 |
4,378 |
0'1 |
0'2 |
09/27/2023 13:28:00 |
CBOT |
6700 |
0'2s |
0'0 |
12.50 |
4,186 |
0'1 |
0'2 |
09/27/2023 13:28:00 |
CBOT |
6800 |
0'2s |
0'0 |
12.50 |
6,019 |
|
0'2 |
09/27/2023 13:28:00 |
CBOT |
6900 |
0'2s |
0'0 |
12.50 |
2,838 |
|
0'2 |
09/27/2023 13:28:00 |
CBOT |
7000 |
0'2s |
0'1 |
12.50 |
16,018 |
0'2 |
0'1 |
09/27/2023 13:28:00 |
CBOT |
7100 |
0'2s |
0'1 |
12.50 |
1,623 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
2,545 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7300 |
0'1s |
0'0 |
6.25 |
2,597 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
839 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
5,221 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
1,907 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7700 |
0'1s |
0'0 |
6.25 |
1,172 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
906 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
1,664 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
7,742 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
862 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
970 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
733 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
498 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
2,653 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
380 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
425 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
406 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
441 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
3,183 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
108 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
118 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
348 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
1,107 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9600 |
0'1s |
0'0 |
6.25 |
284 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9700 |
0'1s |
0'0 |
6.25 |
154 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9800 |
0'1s |
0'0 |
6.25 |
235 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9900 |
0'1s |
0'0 |
6.25 |
212 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
4,686 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
10100 |
0'1s |
0'0 |
6.25 |
94 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
10200 |
0'1s |
0'0 |
6.25 |
265 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
10500 |
0'1s |
0'0 |
6.25 |
60 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
11000 |
0'1s |
0'0 |
6.25 |
296 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
11500 |
0'1s |
0'0 |
6.25 |
801 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
71 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
580 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
154 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
13500 |
0'1s |
0'0 |
6.25 |
98 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
100 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
591 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
1,423 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
0'1s |
0'0 |
6.25 |
1,260 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
1,680 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2300 |
0'1s |
0'0 |
6.25 |
800 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
1,050 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
1,856 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
674 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
200 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
510 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
590 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
4,146 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
1,552 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
390 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
405 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
952 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
2,388 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
14,294 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3650 |
0'1s |
0'0 |
6.25 |
880 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
20,097 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
1,555 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3850 |
0'1s |
-0'1 |
6.25 |
1 |
|
0'2 |
09/27/2023 13:28:00 |
CBOT |
3900 |
0'1s |
-0'1 |
6.25 |
2,576 |
|
0'2 |
09/27/2023 13:28:00 |
CBOT |
3950 |
0'1s |
-0'1 |
6.25 |
526 |
|
0'2 |
09/27/2023 13:28:00 |
CBOT |
4000 |
0'2s |
-0'1 |
12.50 |
28,751 |
|
0'3 |
09/27/2023 13:28:00 |
CBOT |
4050 |
0'3s |
0'0 |
18.75 |
418 |
|
0'3 |
09/27/2023 13:28:00 |
CBOT |
4100 |
0'4s |
0'0 |
25.00 |
6,222 |
0'3 |
0'4 |
09/27/2023 13:28:00 |
CBOT |
4150 |
0'5s |
0'0 |
31.25 |
2,999 |
|
0'5 |
09/27/2023 13:28:00 |
CBOT |
4200 |
0'6s |
0'0 |
37.50 |
20,017 |
0'5 |
0'6 |
09/27/2023 13:28:00 |
CBOT |
4250 |
1'0s |
0'0 |
50.00 |
1,058 |
|
1'0 |
09/27/2023 13:28:00 |
CBOT |
4300 |
1'2s |
0'0 |
62.50 |
9,286 |
1'2 |
1'2 |
09/27/2023 13:28:00 |
CBOT |
4350 |
1'5s |
-0'1 |
81.25 |
548 |
1'3 |
1'6 |
09/27/2023 13:28:00 |
CBOT |
4400 |
2'0s |
-0'2 |
100.00 |
13,858 |
2'0 |
2'2 |
09/27/2023 13:28:00 |
CBOT |
4450 |
2'5s |
-0'2 |
131.25 |
7,040 |
2'4 |
2'7 |
09/27/2023 13:28:00 |
CBOT |
4500 |
3'4s |
-0'2 |
175.00 |
34,270 |
3'5 |
3'6 |
09/27/2023 13:28:00 |
CBOT |
4550 |
4'3s |
-0'4 |
218.75 |
2,574 |
4'1 |
4'7 |
09/27/2023 13:28:00 |
CBOT |
4600 |
5'4s |
-0'6 |
275.00 |
29,326 |
5'6 |
6'2 |
09/27/2023 13:28:00 |
CBOT |
4650 |
7'1s |
-0'5 |
356.25 |
983 |
7'2 |
7'6 |
09/27/2023 13:28:00 |
CBOT |
4700 |
8'6s |
-0'7 |
437.50 |
20,769 |
8'4 |
9'5 |
09/27/2023 13:28:00 |
CBOT |
4750 |
10'6s |
-1'0 |
537.50 |
2,685 |
11'0 |
11'6 |
09/27/2023 13:28:00 |
CBOT |
4800 |
13'1s |
-1'1 |
656.25 |
30,291 |
14'2 |
14'2 |
09/27/2023 13:28:00 |
CBOT |
4850 |
15'5s |
-1'3 |
781.25 |
2,960 |
15'2 |
17'0 |
09/27/2023 13:28:00 |
CBOT |
4900 |
18'5s |
-1'3 |
931.25 |
20,120 |
18'1 |
20'0 |
09/27/2023 13:28:00 |
CBOT |
4950 |
21'6s |
-1'5 |
1,087.50 |
224 |
21'0 |
23'3 |
09/27/2023 13:28:00 |
CBOT |
5000 |
25'0s |
-2'0 |
1,250.00 |
38,731 |
27'0 |
27'0 |
09/27/2023 13:28:00 |
CBOT |
5050 |
28'4s |
-2'2 |
1,425.00 |
94 |
27'7 |
30'6 |
09/27/2023 13:28:00 |
CBOT |
5100 |
32'3s |
-2'3 |
1,618.75 |
10,600 |
32'5 |
34'6 |
09/27/2023 13:28:00 |
CBOT |
5150 |
36'3s |
-2'4 |
1,818.75 |
43 |
|
38'7 |
09/27/2023 13:28:00 |
CBOT |
5200 |
40'4s |
-2'5 |
2,025.00 |
16,011 |
40'3 |
43'1 |
09/27/2023 13:28:00 |
CBOT |
5250 |
44'6s |
-2'7 |
2,237.50 |
113 |
|
47'5 |
09/27/2023 13:28:00 |
CBOT |
5300 |
49'2s |
-2'7 |
2,462.50 |
10,816 |
52'3 |
52'1 |
09/27/2023 13:28:00 |
CBOT |
5350 |
53'6s |
-3'0 |
2,687.50 |
20 |
|
56'6 |
09/27/2023 13:28:00 |
CBOT |
5400 |
58'3s |
-3'0 |
2,918.75 |
8,430 |
61'6 |
61'3 |
09/27/2023 13:28:00 |
CBOT |
5450 |
63'1s |
-3'1 |
3,156.25 |
0 |
|
66'2 |
09/27/2023 13:28:00 |
CBOT |
5500 |
67'7s |
-3'1 |
3,393.75 |
10,638 |
68'0 |
71'0 |
09/27/2023 13:28:00 |
CBOT |
5550 |
72'5s |
-3'2 |
3,631.25 |
16 |
|
75'7 |
09/27/2023 13:28:00 |
CBOT |
5600 |
77'4s |
-3'2 |
3,875.00 |
7,352 |
76'0 |
80'6 |
09/27/2023 13:28:00 |
CBOT |
5650 |
82'3s |
-3'3 |
4,118.75 |
236 |
|
85'6 |
09/27/2023 13:28:00 |
CBOT |
5700 |
87'2s |
-3'3 |
4,362.50 |
7,011 |
|
90'5 |
09/27/2023 13:28:00 |
CBOT |
5750 |
92'2s |
-3'3 |
4,612.50 |
15 |
|
95'5 |
09/27/2023 13:28:00 |
CBOT |
5800 |
97'1s |
-3'3 |
4,856.25 |
4,274 |
97'5 |
100'4 |
09/27/2023 13:28:00 |
CBOT |
5850 |
102'1s |
-3'3 |
5,106.25 |
0 |
|
105'4 |
09/27/2023 13:28:00 |
CBOT |
5900 |
107'0s |
-3'3 |
5,350.00 |
3,591 |
106'0 |
110'3 |
09/27/2023 13:28:00 |
CBOT |
5950 |
112'0s |
-3'3 |
5,600.00 |
7 |
|
115'3 |
09/27/2023 13:28:00 |
CBOT |
6000 |
116'7s |
-3'4 |
5,843.75 |
8,627 |
117'2 |
120'3 |
09/27/2023 13:28:00 |
CBOT |
6050 |
121'7s |
-3'3 |
6,093.75 |
0 |
|
125'2 |
09/27/2023 13:28:00 |
CBOT |
6100 |
126'7s |
-3'3 |
6,343.75 |
2,245 |
127'0 |
130'2 |
09/27/2023 13:28:00 |
CBOT |
6150 |
131'6s |
-3'4 |
6,587.50 |
0 |
|
135'2 |
09/27/2023 13:28:00 |
CBOT |
6200 |
136'6s |
-3'4 |
6,837.50 |
676 |
135'0 |
140'2 |
09/27/2023 13:28:00 |
CBOT |
6300 |
146'6s |
-3'4 |
7,337.50 |
298 |
|
150'2 |
09/27/2023 13:28:00 |
CBOT |
6400 |
156'6s |
-3'4 |
7,837.50 |
118 |
|
160'2 |
09/27/2023 13:28:00 |
CBOT |
6500 |
166'6s |
-3'4 |
8,337.50 |
212 |
165'0 |
170'2 |
09/27/2023 13:28:00 |
CBOT |
6600 |
176'6s |
-3'4 |
8,837.50 |
458 |
|
180'2 |
09/27/2023 13:28:00 |
CBOT |
6700 |
186'6s |
-3'4 |
9,337.50 |
11 |
|
190'2 |
09/27/2023 13:28:00 |
CBOT |
6800 |
196'6s |
-3'4 |
9,837.50 |
2 |
|
200'2 |
09/27/2023 13:28:00 |
CBOT |
6900 |
206'6s |
-3'4 |
10,337.50 |
3 |
|
210'2 |
09/27/2023 13:28:00 |
CBOT |
7000 |
216'6s |
-3'4 |
10,837.50 |
487 |
|
220'2 |
09/27/2023 13:28:00 |
CBOT |
7100 |
226'6s |
-3'4 |
11,337.50 |
3 |
|
230'2 |
09/27/2023 13:28:00 |
CBOT |
7200 |
236'6s |
-3'4 |
11,837.50 |
4 |
|
240'2 |
09/27/2023 13:28:00 |
CBOT |
7300 |
246'6s |
-3'4 |
12,337.50 |
10 |
|
250'2 |
09/27/2023 13:28:00 |
CBOT |
7400 |
256'6s |
-3'4 |
12,837.50 |
6 |
|
260'2 |
09/27/2023 13:28:00 |
CBOT |
7500 |
266'6s |
-3'4 |
13,337.50 |
0 |
|
270'2 |
09/27/2023 13:28:00 |
CBOT |
7600 |
276'6s |
-3'4 |
13,837.50 |
19 |
|
280'2 |
09/27/2023 13:28:00 |
CBOT |
7700 |
286'6s |
-3'4 |
14,337.50 |
3 |
|
290'2 |
09/27/2023 13:28:00 |
CBOT |
7800 |
296'6s |
-3'4 |
14,837.50 |
11 |
|
300'2 |
09/27/2023 13:28:00 |
CBOT |
7900 |
306'6s |
-3'4 |
15,337.50 |
10 |
|
310'2 |
09/27/2023 13:28:00 |
CBOT |
8000 |
316'6s |
-3'4 |
15,837.50 |
0 |
|
320'2 |
09/27/2023 13:28:00 |
CBOT |
8100 |
326'6s |
-3'4 |
16,337.50 |
1 |
|
330'2 |
09/27/2023 13:28:00 |
CBOT |
8200 |
336'6s |
-3'4 |
16,837.50 |
1 |
|
340'2 |
09/27/2023 13:28:00 |
CBOT |
8300 |
346'6s |
-3'4 |
17,337.50 |
0 |
|
350'2 |
09/27/2023 13:28:00 |
CBOT |
8400 |
356'6s |
-3'4 |
17,837.50 |
10 |
|
360'2 |
09/27/2023 13:28:00 |
CBOT |
8500 |
366'6s |
-3'4 |
18,337.50 |
10 |
|
370'2 |
09/27/2023 13:28:00 |
CBOT |
8600 |
376'6s |
-3'4 |
18,837.50 |
0 |
|
380'2 |
09/27/2023 13:28:00 |
CBOT |
8700 |
386'6s |
-3'4 |
19,337.50 |
0 |
|
390'2 |
09/27/2023 13:28:00 |
CBOT |
8800 |
396'6s |
-3'4 |
19,837.50 |
0 |
|
400'2 |
09/27/2023 13:28:00 |
CBOT |
8900 |
406'6s |
-3'4 |
20,337.50 |
0 |
|
410'2 |
09/27/2023 13:28:00 |
CBOT |
9000 |
416'6s |
-3'4 |
20,837.50 |
0 |
|
420'2 |
09/27/2023 13:28:00 |
CBOT |
9100 |
426'6s |
-3'4 |
21,337.50 |
0 |
|
430'2 |
09/27/2023 13:28:00 |
CBOT |
9200 |
436'6s |
-3'4 |
21,837.50 |
0 |
|
440'2 |
09/27/2023 13:28:00 |
CBOT |
9300 |
446'6s |
-3'4 |
22,337.50 |
0 |
|
450'2 |
09/27/2023 13:28:00 |
CBOT |
9400 |
456'6s |
-3'4 |
22,837.50 |
0 |
|
460'2 |
09/27/2023 13:28:00 |
CBOT |
9500 |
466'6s |
-3'4 |
23,337.50 |
8 |
|
470'2 |
09/27/2023 13:28:00 |
CBOT |
9600 |
476'6s |
-3'4 |
23,837.50 |
0 |
|
480'2 |
09/27/2023 13:28:00 |
CBOT |
9700 |
486'6s |
-3'4 |
24,337.50 |
0 |
|
490'2 |
09/27/2023 13:28:00 |
CBOT |
9800 |
496'6s |
-3'4 |
24,837.50 |
0 |
|
500'2 |
09/27/2023 13:28:00 |
CBOT |
9900 |
506'6s |
-3'4 |
25,337.50 |
0 |
|
510'2 |
09/27/2023 13:28:00 |
CBOT |
10000 |
516'6s |
-3'4 |
25,837.50 |
200 |
|
520'2 |
09/27/2023 13:28:00 |
CBOT |
10100 |
526'6s |
-3'4 |
26,337.50 |
0 |
|
530'2 |
09/27/2023 13:28:00 |
CBOT |
10200 |
536'6s |
-3'4 |
26,837.50 |
0 |
|
540'2 |
09/27/2023 13:28:00 |
CBOT |
10500 |
566'6s |
-3'4 |
28,337.50 |
0 |
|
570'2 |
09/27/2023 13:28:00 |
CBOT |
11000 |
616'6s |
-3'4 |
30,837.50 |
0 |
|
620'2 |
09/27/2023 13:28:00 |
CBOT |
11500 |
666'6s |
-3'4 |
33,337.50 |
0 |
|
670'2 |
09/27/2023 13:28:00 |
CBOT |
12000 |
716'6s |
-3'4 |
35,837.50 |
0 |
|
720'2 |
09/27/2023 13:28:00 |
CBOT |
12500 |
766'6s |
-3'4 |
38,337.50 |
0 |
|
770'2 |
09/27/2023 13:28:00 |
CBOT |
13000 |
816'6s |
-3'4 |
40,837.50 |
0 |
|
820'2 |
09/27/2023 13:28:00 |
CBOT |
13500 |
866'6s |
-3'4 |
43,337.50 |
0 |
|
870'2 |
09/27/2023 13:28:00 |
CBOT |
14000 |
916'6s |
-3'4 |
45,837.50 |
0 |
|
920'2 |
09/27/2023 13:28:00 |
CBOT |
14500 |
966'6s |
-3'4 |
48,337.50 |
0 |
|
970'2 |
09/27/2023 13:28:00 |
CBOT |
15000 |
1016'6s |
-3'4 |
50,837.50 |
0 |
|
1020'2 |
09/27/2023 13:28:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|