|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
13,837.50 |
0'0 |
276'6 |
2000 |
0'1 |
0'0 |
6.25 |
1,260 |
0 |
12,837.50 |
0'0 |
256'6 |
2200 |
0'1 |
0'0 |
6.25 |
1,680 |
0 |
12,337.50 |
0'0 |
246'6 |
2300 |
0'1 |
0'0 |
6.25 |
800 |
0 |
11,837.50 |
0'0 |
236'6 |
2400 |
0'1 |
0'0 |
6.25 |
1,050 |
0 |
11,337.50 |
0'0 |
226'6 |
2500 |
0'1 |
0'0 |
6.25 |
1,856 |
0 |
10,837.50 |
0'0 |
216'6 |
2600 |
0'1 |
0'0 |
6.25 |
674 |
0 |
10,337.50 |
0'0 |
206'6 |
2700 |
0'1 |
0'0 |
6.25 |
200 |
0 |
9,837.50 |
0'0 |
196'6 |
2800 |
0'1 |
0'0 |
6.25 |
510 |
0 |
9,337.50 |
0'0 |
186'6 |
2900 |
0'1 |
0'0 |
6.25 |
590 |
0 |
8,837.50 |
0'0 |
176'6 |
3000 |
0'1 |
0'0 |
6.25 |
4,146 |
0 |
8,337.50 |
0'0 |
166'6 |
3100 |
0'1 |
0'0 |
6.25 |
1,552 |
0 |
7,837.50 |
0'0 |
156'6 |
3200 |
0'1 |
0'0 |
6.25 |
390 |
8 |
7,337.50 |
0'0 |
146'6 |
3300 |
0'1 |
0'0 |
6.25 |
405 |
0 |
6,837.50 |
0'0 |
136'6 |
3400 |
0'1 |
0'0 |
6.25 |
952 |
0 |
6,337.50 |
0'0 |
126'6 |
3500 |
0'1 |
0'0 |
6.25 |
2,388 |
12 |
5,837.50 |
0'0 |
116'6 |
3600 |
0'1 |
0'0 |
6.25 |
14,294 |
0 |
5,587.50 |
0'0 |
111'6 |
3650 |
0'1 |
0'0 |
6.25 |
880 |
1 |
5,337.50 |
0'0 |
106'6 |
3700 |
0'1 |
0'0 |
6.25 |
20,097 |
0 |
5,087.50 |
0'0 |
101'6 |
3750 |
0'1 |
0'0 |
6.25 |
40 |
66 |
4,837.50 |
0'0 |
96'6 |
3800 |
0'1 |
0'0 |
6.25 |
1,515 |
0 |
4,587.50 |
0'0 |
91'6 |
3850 |
0'1 |
0'0 |
6.25 |
1 |
35 |
4,337.50 |
0'0 |
86'6 |
3900 |
0'2 |
0'0 |
12.50 |
2,596 |
0 |
4,087.50 |
0'0 |
81'6 |
3950 |
0'2 |
0'0 |
12.50 |
526 |
1,687 |
3,843.75 |
0'0 |
76'7 |
4000 |
0'3 |
0'0 |
18.75 |
28,240 |
0 |
3,593.75 |
0'0 |
71'7 |
4050 |
0'3 |
0'0 |
18.75 |
418 |
27 |
3,350.00 |
0'0 |
67'0 |
4100 |
0'4 |
0'0 |
25.00 |
6,224 |
18 |
3,106.25 |
0'0 |
62'1 |
4150 |
0'5 |
0'0 |
31.25 |
3,029 |
119 |
2,868.75 |
0'0 |
57'3 |
4200 |
0'7 |
0'0 |
43.75 |
19,934 |
17 |
2,631.25 |
0'0 |
52'5 |
4250 |
1'1 |
0'0 |
56.25 |
1,073 |
56 |
2,400.00 |
0'0 |
48'0 |
4300 |
1'4 |
0'0 |
75.00 |
9,206 |
14 |
2,168.75 |
0'0 |
43'3 |
4350 |
1'7 |
0'0 |
93.75 |
552 |
122 |
1,943.75 |
0'0 |
38'7 |
4400 |
2'2 |
0'0 |
112.50 |
15,432 |
78 |
1,737.50 |
0'0 |
34'6 |
4450 |
3'1 |
0'0 |
156.25 |
8,493 |
1,901 |
1,531.25 |
0'0 |
30'5 |
4500 |
4'1 |
0'1 |
206.25 |
30,503 |
77 |
1,337.50 |
0'0 |
26'6 |
4550 |
5'1 |
0'0 |
256.25 |
2,420 |
1,257 |
1,162.50 |
0'0 |
23'2 |
4600 |
6'5 |
0'0 |
331.25 |
29,852 |
204 |
1,000.00 |
0'0 |
20'0 |
4650 |
8'3 |
0'0 |
418.75 |
1,488 |
5,529 |
850.00 |
0'0 |
17'0 |
4700 |
10'2 |
0'0 |
512.50 |
20,056 |
2,123 |
718.75 |
0'0 |
14'3 |
4750 |
12'5 |
0'0 |
631.25 |
3,037 |
14,270 |
600.00 |
0'0 |
12'0 |
4800 |
15'2 |
0'0 |
762.50 |
31,028 |
5,902 |
493.75 |
0'0 |
9'7 |
4850 |
18'0 |
0'0 |
900.00 |
3,238 |
16,129 |
425.00 |
0'4 |
8'4 |
4900 |
21'2 |
0'0 |
1,062.50 |
20,001 |
2,493 |
331.25 |
0'0 |
6'5 |
4950 |
24'6 |
0'0 |
1,237.50 |
272 |
31,985 |
268.75 |
0'0 |
5'3 |
5000 |
28'4 |
0'0 |
1,425.00 |
38,808 |
1,086 |
218.75 |
0'0 |
4'3 |
5050 |
32'4 |
0'0 |
1,625.00 |
104 |
13,445 |
168.75 |
-0'1 |
3'3 |
5100 |
36'4 |
0'0 |
1,825.00 |
10,210 |
1,254 |
143.75 |
0'0 |
2'7 |
5150 |
40'7 |
0'0 |
2,043.75 |
60 |
18,444 |
118.75 |
0'0 |
2'3 |
5200 |
45'3 |
0'0 |
2,268.75 |
15,950 |
3,792 |
93.75 |
0'0 |
1'7 |
5250 |
49'7 |
0'0 |
2,493.75 |
113 |
12,094 |
81.25 |
0'0 |
1'5 |
5300 |
54'0 |
-0'5 |
2,700.00 |
10,552 |
551 |
68.75 |
0'0 |
1'3 |
5350 |
59'3 |
0'0 |
2,968.75 |
20 |
13,430 |
62.50 |
0'1 |
1'2 |
5400 |
65'0 |
0'7 |
3,250.00 |
8,374 |
476 |
50.00 |
0'0 |
1'0 |
5450 |
69'0 |
0'0 |
3,450.00 |
0 |
18,576 |
43.75 |
0'0 |
0'7 |
5500 |
73'7 |
0'0 |
3,693.75 |
10,510 |
367 |
37.50 |
0'0 |
0'6 |
5550 |
78'6 |
0'0 |
3,937.50 |
16 |
8,002 |
31.25 |
0'0 |
0'5 |
5600 |
83'4 |
0'0 |
4,175.00 |
7,321 |
286 |
31.25 |
0'0 |
0'5 |
5650 |
88'4 |
0'0 |
4,425.00 |
236 |
9,110 |
31.25 |
0'0 |
0'5 |
5700 |
93'4 |
0'0 |
4,675.00 |
6,999 |
92 |
25.00 |
0'0 |
0'4 |
5750 |
98'3 |
0'0 |
4,918.75 |
15 |
10,234 |
25.00 |
0'0 |
0'4 |
5800 |
103'3 |
0'0 |
5,168.75 |
4,242 |
568 |
25.00 |
0'0 |
0'4 |
5850 |
108'3 |
0'0 |
5,418.75 |
0 |
8,333 |
18.75 |
0'0 |
0'3 |
5900 |
113'2 |
0'0 |
5,662.50 |
3,550 |
374 |
18.75 |
0'0 |
0'3 |
5950 |
118'2 |
0'0 |
5,912.50 |
7 |
28,954 |
18.75 |
0'0 |
0'3 |
6000 |
123'2 |
0'0 |
6,162.50 |
7,643 |
156 |
18.75 |
0'0 |
0'3 |
6050 |
128'2 |
0'0 |
6,412.50 |
0 |
6,130 |
18.75 |
0'0 |
0'3 |
6100 |
133'2 |
0'0 |
6,662.50 |
804 |
417 |
12.50 |
0'0 |
0'2 |
6150 |
138'2 |
0'0 |
6,912.50 |
0 |
11,636 |
12.50 |
0'0 |
0'2 |
6200 |
143'2 |
0'0 |
7,162.50 |
664 |
6,790 |
12.50 |
0'0 |
0'2 |
6300 |
153'2 |
0'0 |
7,662.50 |
298 |
6,461 |
12.50 |
0'0 |
0'2 |
6400 |
163'2 |
0'0 |
8,162.50 |
118 |
14,680 |
12.50 |
0'0 |
0'2 |
6500 |
173'2 |
0'0 |
8,662.50 |
212 |
4,371 |
6.25 |
0'0 |
0'1 |
6600 |
183'2 |
0'0 |
9,162.50 |
458 |
4,177 |
6.25 |
0'0 |
0'1 |
6700 |
193'2 |
0'0 |
9,662.50 |
11 |
5,988 |
6.25 |
0'0 |
0'1 |
6800 |
203'2 |
0'0 |
10,162.50 |
2 |
2,838 |
6.25 |
0'0 |
0'1 |
6900 |
213'2 |
0'0 |
10,662.50 |
3 |
16,015 |
6.25 |
0'0 |
0'1 |
7000 |
223'2 |
0'0 |
11,162.50 |
460 |
1,623 |
6.25 |
0'0 |
0'1 |
7100 |
233'2 |
0'0 |
11,662.50 |
3 |
2,545 |
6.25 |
0'0 |
0'1 |
7200 |
243'2 |
0'0 |
12,162.50 |
4 |
2,597 |
6.25 |
0'0 |
0'1 |
7300 |
253'2 |
0'0 |
12,662.50 |
10 |
839 |
6.25 |
0'0 |
0'1 |
7400 |
263'2 |
0'0 |
13,162.50 |
6 |
5,221 |
6.25 |
0'0 |
0'1 |
7500 |
273'2 |
0'0 |
13,662.50 |
0 |
1,907 |
6.25 |
0'0 |
0'1 |
7600 |
283'2 |
0'0 |
14,162.50 |
19 |
1,172 |
6.25 |
0'0 |
0'1 |
7700 |
293'2 |
0'0 |
14,662.50 |
3 |
906 |
6.25 |
0'0 |
0'1 |
7800 |
303'2 |
0'0 |
15,162.50 |
11 |
1,664 |
6.25 |
0'0 |
0'1 |
7900 |
313'2 |
0'0 |
15,662.50 |
10 |
7,742 |
6.25 |
0'0 |
0'1 |
8000 |
323'2 |
0'0 |
16,162.50 |
0 |
862 |
6.25 |
0'0 |
0'1 |
8100 |
333'2 |
0'0 |
16,662.50 |
1 |
970 |
6.25 |
0'0 |
0'1 |
8200 |
343'2 |
0'0 |
17,162.50 |
1 |
733 |
6.25 |
0'0 |
0'1 |
8300 |
353'2 |
0'0 |
17,662.50 |
0 |
498 |
6.25 |
0'0 |
0'1 |
8400 |
363'2 |
0'0 |
18,162.50 |
10 |
2,653 |
6.25 |
0'0 |
0'1 |
8500 |
373'2 |
0'0 |
18,662.50 |
10 |
380 |
6.25 |
0'0 |
0'1 |
8600 |
383'2 |
0'0 |
19,162.50 |
0 |
425 |
6.25 |
0'0 |
0'1 |
8700 |
393'2 |
0'0 |
19,662.50 |
0 |
406 |
6.25 |
0'0 |
0'1 |
8800 |
403'2 |
0'0 |
20,162.50 |
0 |
441 |
6.25 |
0'0 |
0'1 |
8900 |
413'2 |
0'0 |
20,662.50 |
0 |
3,183 |
6.25 |
0'0 |
0'1 |
9000 |
423'2 |
0'0 |
21,162.50 |
0 |
151 |
6.25 |
0'0 |
0'1 |
9100 |
433'2 |
0'0 |
21,662.50 |
0 |
108 |
6.25 |
0'0 |
0'1 |
9200 |
443'2 |
0'0 |
22,162.50 |
0 |
118 |
6.25 |
0'0 |
0'1 |
9300 |
453'2 |
0'0 |
22,662.50 |
0 |
348 |
6.25 |
0'0 |
0'1 |
9400 |
463'2 |
0'0 |
23,162.50 |
0 |
1,107 |
6.25 |
0'0 |
0'1 |
9500 |
473'2 |
0'0 |
23,662.50 |
8 |
284 |
6.25 |
0'0 |
0'1 |
9600 |
483'2 |
0'0 |
24,162.50 |
0 |
154 |
6.25 |
0'0 |
0'1 |
9700 |
493'2 |
0'0 |
24,662.50 |
0 |
235 |
6.25 |
0'0 |
0'1 |
9800 |
503'2 |
0'0 |
25,162.50 |
0 |
212 |
6.25 |
0'0 |
0'1 |
9900 |
513'2 |
0'0 |
25,662.50 |
0 |
4,686 |
6.25 |
0'0 |
0'1 |
10000 |
523'2 |
0'0 |
26,162.50 |
200 |
94 |
6.25 |
0'0 |
0'1 |
10100 |
533'2 |
0'0 |
26,662.50 |
0 |
265 |
6.25 |
0'0 |
0'1 |
10200 |
543'2 |
0'0 |
27,162.50 |
0 |
60 |
6.25 |
0'0 |
0'1 |
10500 |
573'2 |
0'0 |
28,662.50 |
0 |
296 |
6.25 |
0'0 |
0'1 |
11000 |
623'2 |
0'0 |
31,162.50 |
0 |
801 |
6.25 |
0'0 |
0'1 |
11500 |
673'2 |
0'0 |
33,662.50 |
0 |
71 |
6.25 |
0'0 |
0'1 |
12000 |
723'2 |
0'0 |
36,162.50 |
0 |
580 |
6.25 |
0'0 |
0'1 |
12500 |
773'2 |
0'0 |
38,662.50 |
0 |
154 |
6.25 |
0'0 |
0'1 |
13000 |
823'2 |
0'0 |
41,162.50 |
0 |
98 |
6.25 |
0'0 |
0'1 |
13500 |
873'2 |
0'0 |
43,662.50 |
0 |
100 |
6.25 |
0'0 |
0'1 |
14000 |
923'2 |
0'0 |
46,162.50 |
0 |
591 |
6.25 |
0'0 |
0'1 |
14500 |
973'2 |
0'0 |
48,662.50 |
0 |
1,423 |
6.25 |
0'0 |
0'1 |
15000 |
1023'2 |
0'0 |
51,162.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
276'6 |
0'0 |
13,837.50 |
0 |
|
276'6 |
09/29/2023 13:26:00 |
CBOT |
2200 |
256'6 |
0'0 |
12,837.50 |
0 |
|
256'6 |
09/29/2023 13:26:00 |
CBOT |
2300 |
246'6 |
0'0 |
12,337.50 |
0 |
|
246'6 |
09/29/2023 13:26:00 |
CBOT |
2400 |
236'6 |
0'0 |
11,837.50 |
0 |
|
236'6 |
09/29/2023 13:26:00 |
CBOT |
2500 |
226'6 |
0'0 |
11,337.50 |
0 |
|
226'6 |
09/29/2023 13:26:00 |
CBOT |
2600 |
216'6 |
0'0 |
10,837.50 |
0 |
|
216'6 |
09/29/2023 13:26:00 |
CBOT |
2700 |
206'6 |
0'0 |
10,337.50 |
0 |
|
206'6 |
09/29/2023 13:26:00 |
CBOT |
2800 |
196'6 |
0'0 |
9,837.50 |
0 |
|
196'6 |
09/29/2023 13:26:00 |
CBOT |
2900 |
186'6 |
0'0 |
9,337.50 |
0 |
|
186'6 |
09/29/2023 13:26:00 |
CBOT |
3000 |
176'6 |
0'0 |
8,837.50 |
0 |
|
176'6 |
09/29/2023 13:26:00 |
CBOT |
3100 |
166'6 |
0'0 |
8,337.50 |
0 |
|
166'6 |
09/29/2023 13:26:00 |
CBOT |
3200 |
156'6 |
0'0 |
7,837.50 |
0 |
|
156'6 |
09/29/2023 13:26:00 |
CBOT |
3300 |
146'6 |
0'0 |
7,337.50 |
8 |
|
146'6 |
09/29/2023 13:26:00 |
CBOT |
3400 |
136'6 |
0'0 |
6,837.50 |
0 |
|
136'6 |
09/29/2023 13:26:00 |
CBOT |
3500 |
126'6 |
0'0 |
6,337.50 |
0 |
|
126'6 |
09/29/2023 13:26:00 |
CBOT |
3600 |
116'6 |
0'0 |
5,837.50 |
12 |
|
116'6 |
09/29/2023 13:26:00 |
CBOT |
3650 |
111'6 |
0'0 |
5,587.50 |
0 |
|
111'6 |
09/29/2023 13:26:00 |
CBOT |
3700 |
106'6 |
0'0 |
5,337.50 |
1 |
|
106'6 |
09/29/2023 13:26:00 |
CBOT |
3750 |
101'6 |
0'0 |
5,087.50 |
0 |
|
101'6 |
09/29/2023 13:26:00 |
CBOT |
3800 |
96'6 |
0'0 |
4,837.50 |
66 |
|
96'6 |
09/29/2023 13:26:00 |
CBOT |
3850 |
91'6 |
0'0 |
4,587.50 |
0 |
|
91'6 |
09/29/2023 13:26:00 |
CBOT |
3900 |
86'6 |
0'0 |
4,337.50 |
35 |
|
86'6 |
09/29/2023 13:26:00 |
CBOT |
3950 |
81'6 |
0'0 |
4,087.50 |
0 |
|
81'6 |
09/29/2023 13:26:00 |
CBOT |
4000 |
76'7 |
0'0 |
3,843.75 |
1,687 |
|
76'7 |
09/29/2023 13:26:00 |
CBOT |
4050 |
71'7 |
0'0 |
3,593.75 |
0 |
|
71'7 |
09/29/2023 13:26:00 |
CBOT |
4100 |
67'0 |
0'0 |
3,350.00 |
27 |
|
67'0 |
09/29/2023 13:26:00 |
CBOT |
4150 |
62'1 |
0'0 |
3,106.25 |
18 |
|
62'1 |
09/29/2023 13:26:00 |
CBOT |
4200 |
57'3 |
0'0 |
2,868.75 |
119 |
|
57'3 |
09/29/2023 13:26:00 |
CBOT |
4250 |
52'5 |
0'0 |
2,631.25 |
17 |
|
52'5 |
09/29/2023 13:26:00 |
CBOT |
4300 |
48'0 |
0'0 |
2,400.00 |
56 |
|
48'0 |
09/29/2023 13:26:00 |
CBOT |
4350 |
43'3 |
0'0 |
2,168.75 |
14 |
|
43'3 |
09/29/2023 13:26:00 |
CBOT |
4400 |
38'7 |
0'0 |
1,943.75 |
122 |
|
38'7 |
09/29/2023 13:26:00 |
CBOT |
4450 |
34'6 |
0'0 |
1,737.50 |
78 |
|
34'6 |
09/29/2023 13:26:00 |
CBOT |
4500 |
30'5 |
0'0 |
1,531.25 |
1,901 |
|
30'5 |
09/29/2023 13:26:00 |
CBOT |
4550 |
26'6 |
0'0 |
1,337.50 |
77 |
|
26'6 |
09/29/2023 13:26:00 |
CBOT |
4600 |
23'2 |
0'0 |
1,162.50 |
1,257 |
|
23'2 |
09/29/2023 13:26:00 |
CBOT |
4650 |
20'0 |
0'0 |
1,000.00 |
204 |
|
20'0 |
09/29/2023 13:26:00 |
CBOT |
4700 |
17'0 |
0'0 |
850.00 |
5,529 |
|
17'0 |
09/29/2023 13:26:00 |
CBOT |
4750 |
14'3 |
0'0 |
718.75 |
2,123 |
|
14'3 |
09/29/2023 13:26:00 |
CBOT |
4800 |
12'0 |
0'0 |
600.00 |
14,270 |
|
12'0 |
09/29/2023 13:26:00 |
CBOT |
4850 |
9'7 |
0'0 |
493.75 |
5,902 |
|
9'7 |
09/29/2023 13:26:00 |
CBOT |
4900 |
8'4 |
0'4 |
425.00 |
16,129 |
8'3 |
8'0 |
10/01/2023 19:00:00 |
CBOT |
4950 |
6'5 |
0'0 |
331.25 |
2,493 |
|
6'5 |
09/29/2023 13:26:00 |
CBOT |
5000 |
5'3 |
0'0 |
268.75 |
31,985 |
5'3 |
5'3 |
10/01/2023 19:30:00 |
CBOT |
5050 |
4'3 |
0'0 |
218.75 |
1,086 |
|
4'3 |
09/29/2023 13:26:00 |
CBOT |
5100 |
3'3 |
-0'1 |
168.75 |
13,445 |
3'3 |
3'4 |
10/01/2023 19:04:00 |
CBOT |
5150 |
2'7 |
0'0 |
143.75 |
1,254 |
|
2'7 |
09/29/2023 13:26:00 |
CBOT |
5200 |
2'3 |
0'0 |
118.75 |
18,444 |
|
2'3 |
09/29/2023 13:26:00 |
CBOT |
5250 |
1'7 |
0'0 |
93.75 |
3,792 |
|
1'7 |
09/29/2023 13:26:00 |
CBOT |
5300 |
1'5 |
0'0 |
81.25 |
12,094 |
|
1'5 |
09/29/2023 13:26:00 |
CBOT |
5350 |
1'3 |
0'0 |
68.75 |
551 |
|
1'3 |
09/29/2023 13:26:00 |
CBOT |
5400 |
1'2 |
0'1 |
62.50 |
13,430 |
1'2 |
1'1 |
10/01/2023 19:13:00 |
CBOT |
5450 |
1'0 |
0'0 |
50.00 |
476 |
|
1'0 |
09/29/2023 13:26:00 |
CBOT |
5500 |
0'7 |
0'0 |
43.75 |
18,576 |
|
0'7 |
09/29/2023 13:26:00 |
CBOT |
5550 |
0'6 |
0'0 |
37.50 |
367 |
|
0'6 |
09/29/2023 13:26:00 |
CBOT |
5600 |
0'5 |
0'0 |
31.25 |
8,002 |
|
0'5 |
09/29/2023 13:26:00 |
CBOT |
5650 |
0'5 |
0'0 |
31.25 |
286 |
|
0'5 |
09/29/2023 13:26:00 |
CBOT |
5700 |
0'5 |
0'0 |
31.25 |
9,110 |
|
0'5 |
09/29/2023 13:26:00 |
CBOT |
5750 |
0'4 |
0'0 |
25.00 |
92 |
|
0'4 |
09/29/2023 13:26:00 |
CBOT |
5800 |
0'4 |
0'0 |
25.00 |
10,234 |
|
0'4 |
09/29/2023 13:26:00 |
CBOT |
5850 |
0'4 |
0'0 |
25.00 |
568 |
|
0'4 |
09/29/2023 13:26:00 |
CBOT |
5900 |
0'3 |
0'0 |
18.75 |
8,333 |
|
0'3 |
09/29/2023 13:26:00 |
CBOT |
5950 |
0'3 |
0'0 |
18.75 |
374 |
|
0'3 |
09/29/2023 13:26:00 |
CBOT |
6000 |
0'3 |
0'0 |
18.75 |
28,954 |
|
0'3 |
09/29/2023 13:26:00 |
CBOT |
6050 |
0'3 |
0'0 |
18.75 |
156 |
|
0'3 |
09/29/2023 13:26:00 |
CBOT |
6100 |
0'3 |
0'0 |
18.75 |
6,130 |
|
0'3 |
09/29/2023 13:26:00 |
CBOT |
6150 |
0'2 |
0'0 |
12.50 |
417 |
|
0'2 |
09/29/2023 13:26:00 |
CBOT |
6200 |
0'2 |
0'0 |
12.50 |
11,636 |
|
0'2 |
09/29/2023 13:26:00 |
CBOT |
6300 |
0'2 |
0'0 |
12.50 |
6,790 |
|
0'2 |
09/29/2023 13:26:00 |
CBOT |
6400 |
0'2 |
0'0 |
12.50 |
6,461 |
|
0'2 |
09/29/2023 13:26:00 |
CBOT |
6500 |
0'2 |
0'0 |
12.50 |
14,680 |
|
0'2 |
09/29/2023 13:26:00 |
CBOT |
6600 |
0'1 |
0'0 |
6.25 |
4,371 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
6700 |
0'1 |
0'0 |
6.25 |
4,177 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
6800 |
0'1 |
0'0 |
6.25 |
5,988 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
6900 |
0'1 |
0'0 |
6.25 |
2,838 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
7000 |
0'1 |
0'0 |
6.25 |
16,015 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
7100 |
0'1 |
0'0 |
6.25 |
1,623 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
7200 |
0'1 |
0'0 |
6.25 |
2,545 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
7300 |
0'1 |
0'0 |
6.25 |
2,597 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
7400 |
0'1 |
0'0 |
6.25 |
839 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
7500 |
0'1 |
0'0 |
6.25 |
5,221 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
7600 |
0'1 |
0'0 |
6.25 |
1,907 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
7700 |
0'1 |
0'0 |
6.25 |
1,172 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
7800 |
0'1 |
0'0 |
6.25 |
906 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
7900 |
0'1 |
0'0 |
6.25 |
1,664 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
8000 |
0'1 |
0'0 |
6.25 |
7,742 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
8100 |
0'1 |
0'0 |
6.25 |
862 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
8200 |
0'1 |
0'0 |
6.25 |
970 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
8300 |
0'1 |
0'0 |
6.25 |
733 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
8400 |
0'1 |
0'0 |
6.25 |
498 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
8500 |
0'1 |
0'0 |
6.25 |
2,653 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
8600 |
0'1 |
0'0 |
6.25 |
380 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
8700 |
0'1 |
0'0 |
6.25 |
425 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
8800 |
0'1 |
0'0 |
6.25 |
406 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
8900 |
0'1 |
0'0 |
6.25 |
441 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
9000 |
0'1 |
0'0 |
6.25 |
3,183 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
9100 |
0'1 |
0'0 |
6.25 |
151 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
9200 |
0'1 |
0'0 |
6.25 |
108 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
9300 |
0'1 |
0'0 |
6.25 |
118 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
9400 |
0'1 |
0'0 |
6.25 |
348 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
9500 |
0'1 |
0'0 |
6.25 |
1,107 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
9600 |
0'1 |
0'0 |
6.25 |
284 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
9700 |
0'1 |
0'0 |
6.25 |
154 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
9800 |
0'1 |
0'0 |
6.25 |
235 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
9900 |
0'1 |
0'0 |
6.25 |
212 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
10000 |
0'1 |
0'0 |
6.25 |
4,686 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
10100 |
0'1 |
0'0 |
6.25 |
94 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
10200 |
0'1 |
0'0 |
6.25 |
265 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
10500 |
0'1 |
0'0 |
6.25 |
60 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
11000 |
0'1 |
0'0 |
6.25 |
296 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
11500 |
0'1 |
0'0 |
6.25 |
801 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
12000 |
0'1 |
0'0 |
6.25 |
71 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
12500 |
0'1 |
0'0 |
6.25 |
580 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
13000 |
0'1 |
0'0 |
6.25 |
154 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
13500 |
0'1 |
0'0 |
6.25 |
98 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
14000 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
14500 |
0'1 |
0'0 |
6.25 |
591 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
15000 |
0'1 |
0'0 |
6.25 |
1,423 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
0'1 |
0'0 |
6.25 |
1,260 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
2200 |
0'1 |
0'0 |
6.25 |
1,680 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
2300 |
0'1 |
0'0 |
6.25 |
800 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
2400 |
0'1 |
0'0 |
6.25 |
1,050 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
2500 |
0'1 |
0'0 |
6.25 |
1,856 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
2600 |
0'1 |
0'0 |
6.25 |
674 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
2700 |
0'1 |
0'0 |
6.25 |
200 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
2800 |
0'1 |
0'0 |
6.25 |
510 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
2900 |
0'1 |
0'0 |
6.25 |
590 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
3000 |
0'1 |
0'0 |
6.25 |
4,146 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
3100 |
0'1 |
0'0 |
6.25 |
1,552 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
3200 |
0'1 |
0'0 |
6.25 |
390 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
3300 |
0'1 |
0'0 |
6.25 |
405 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
3400 |
0'1 |
0'0 |
6.25 |
952 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
3500 |
0'1 |
0'0 |
6.25 |
2,388 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
3600 |
0'1 |
0'0 |
6.25 |
14,294 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
3650 |
0'1 |
0'0 |
6.25 |
880 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
3700 |
0'1 |
0'0 |
6.25 |
20,097 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
3750 |
0'1 |
0'0 |
6.25 |
40 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
3800 |
0'1 |
0'0 |
6.25 |
1,515 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
3850 |
0'1 |
0'0 |
6.25 |
1 |
|
0'1 |
09/29/2023 13:26:00 |
CBOT |
3900 |
0'2 |
0'0 |
12.50 |
2,596 |
|
0'2 |
09/29/2023 13:26:00 |
CBOT |
3950 |
0'2 |
0'0 |
12.50 |
526 |
|
0'2 |
09/29/2023 13:26:00 |
CBOT |
4000 |
0'3 |
0'0 |
18.75 |
28,240 |
|
0'3 |
09/29/2023 13:26:00 |
CBOT |
4050 |
0'3 |
0'0 |
18.75 |
418 |
|
0'3 |
09/29/2023 13:26:00 |
CBOT |
4100 |
0'4 |
0'0 |
25.00 |
6,224 |
|
0'4 |
09/29/2023 13:26:00 |
CBOT |
4150 |
0'5 |
0'0 |
31.25 |
3,029 |
|
0'5 |
09/29/2023 13:26:00 |
CBOT |
4200 |
0'7 |
0'0 |
43.75 |
19,934 |
|
0'7 |
09/29/2023 13:26:00 |
CBOT |
4250 |
1'1 |
0'0 |
56.25 |
1,073 |
|
1'1 |
09/29/2023 13:26:00 |
CBOT |
4300 |
1'4 |
0'0 |
75.00 |
9,206 |
|
1'4 |
09/29/2023 13:26:00 |
CBOT |
4350 |
1'7 |
0'0 |
93.75 |
552 |
|
1'7 |
09/29/2023 13:26:00 |
CBOT |
4400 |
2'2 |
0'0 |
112.50 |
15,432 |
|
2'2 |
09/29/2023 13:26:00 |
CBOT |
4450 |
3'1 |
0'0 |
156.25 |
8,493 |
|
3'1 |
09/29/2023 13:26:00 |
CBOT |
4500 |
4'1 |
0'1 |
206.25 |
30,503 |
4'1 |
4'0 |
10/01/2023 19:11:00 |
CBOT |
4550 |
5'1 |
0'0 |
256.25 |
2,420 |
|
5'1 |
09/29/2023 13:26:00 |
CBOT |
4600 |
6'5 |
0'0 |
331.25 |
29,852 |
6'5 |
6'5 |
10/01/2023 19:02:00 |
CBOT |
4650 |
8'3 |
0'0 |
418.75 |
1,488 |
|
8'3 |
09/29/2023 13:26:00 |
CBOT |
4700 |
10'2 |
0'0 |
512.50 |
20,056 |
|
10'2 |
09/29/2023 13:26:00 |
CBOT |
4750 |
12'5 |
0'0 |
631.25 |
3,037 |
|
12'5 |
09/29/2023 13:26:00 |
CBOT |
4800 |
15'2 |
0'0 |
762.50 |
31,028 |
|
15'2 |
09/29/2023 13:26:00 |
CBOT |
4850 |
18'0 |
0'0 |
900.00 |
3,238 |
|
18'0 |
09/29/2023 13:26:00 |
CBOT |
4900 |
21'2 |
0'0 |
1,062.50 |
20,001 |
|
21'2 |
09/29/2023 13:26:00 |
CBOT |
4950 |
24'6 |
0'0 |
1,237.50 |
272 |
|
24'6 |
09/29/2023 13:26:00 |
CBOT |
5000 |
28'4 |
0'0 |
1,425.00 |
38,808 |
|
28'4 |
09/29/2023 13:26:00 |
CBOT |
5050 |
32'4 |
0'0 |
1,625.00 |
104 |
|
32'4 |
09/29/2023 13:26:00 |
CBOT |
5100 |
36'4 |
0'0 |
1,825.00 |
10,210 |
|
36'4 |
09/29/2023 13:26:00 |
CBOT |
5150 |
40'7 |
0'0 |
2,043.75 |
60 |
|
40'7 |
09/29/2023 13:26:00 |
CBOT |
5200 |
45'3 |
0'0 |
2,268.75 |
15,950 |
|
45'3 |
09/29/2023 13:26:00 |
CBOT |
5250 |
49'7 |
0'0 |
2,493.75 |
113 |
|
49'7 |
09/29/2023 13:26:00 |
CBOT |
5300 |
54'0 |
-0'5 |
2,700.00 |
10,552 |
54'0 |
54'5 |
10/01/2023 19:01:00 |
CBOT |
5350 |
59'3 |
0'0 |
2,968.75 |
20 |
|
59'3 |
09/29/2023 13:26:00 |
CBOT |
5400 |
65'0 |
0'7 |
3,250.00 |
8,374 |
64'0 |
64'1 |
10/01/2023 19:01:00 |
CBOT |
5450 |
69'0 |
0'0 |
3,450.00 |
0 |
|
69'0 |
09/29/2023 13:26:00 |
CBOT |
5500 |
73'7 |
0'0 |
3,693.75 |
10,510 |
|
73'7 |
09/29/2023 13:26:00 |
CBOT |
5550 |
78'6 |
0'0 |
3,937.50 |
16 |
|
78'6 |
09/29/2023 13:26:00 |
CBOT |
5600 |
83'4 |
0'0 |
4,175.00 |
7,321 |
|
83'4 |
09/29/2023 13:26:00 |
CBOT |
5650 |
88'4 |
0'0 |
4,425.00 |
236 |
|
88'4 |
09/29/2023 13:26:00 |
CBOT |
5700 |
93'4 |
0'0 |
4,675.00 |
6,999 |
|
93'4 |
09/29/2023 13:26:00 |
CBOT |
5750 |
98'3 |
0'0 |
4,918.75 |
15 |
|
98'3 |
09/29/2023 13:26:00 |
CBOT |
5800 |
103'3 |
0'0 |
5,168.75 |
4,242 |
|
103'3 |
09/29/2023 13:26:00 |
CBOT |
5850 |
108'3 |
0'0 |
5,418.75 |
0 |
|
108'3 |
09/29/2023 13:26:00 |
CBOT |
5900 |
113'2 |
0'0 |
5,662.50 |
3,550 |
|
113'2 |
09/29/2023 13:26:00 |
CBOT |
5950 |
118'2 |
0'0 |
5,912.50 |
7 |
|
118'2 |
09/29/2023 13:26:00 |
CBOT |
6000 |
123'2 |
0'0 |
6,162.50 |
7,643 |
|
123'2 |
09/29/2023 13:26:00 |
CBOT |
6050 |
128'2 |
0'0 |
6,412.50 |
0 |
|
128'2 |
09/29/2023 13:26:00 |
CBOT |
6100 |
133'2 |
0'0 |
6,662.50 |
804 |
|
133'2 |
09/29/2023 13:26:00 |
CBOT |
6150 |
138'2 |
0'0 |
6,912.50 |
0 |
|
138'2 |
09/29/2023 13:26:00 |
CBOT |
6200 |
143'2 |
0'0 |
7,162.50 |
664 |
|
143'2 |
09/29/2023 13:26:00 |
CBOT |
6300 |
153'2 |
0'0 |
7,662.50 |
298 |
|
153'2 |
09/29/2023 13:26:00 |
CBOT |
6400 |
163'2 |
0'0 |
8,162.50 |
118 |
|
163'2 |
09/29/2023 13:26:00 |
CBOT |
6500 |
173'2 |
0'0 |
8,662.50 |
212 |
|
173'2 |
09/29/2023 13:26:00 |
CBOT |
6600 |
183'2 |
0'0 |
9,162.50 |
458 |
|
183'2 |
09/29/2023 13:26:00 |
CBOT |
6700 |
193'2 |
0'0 |
9,662.50 |
11 |
|
193'2 |
09/29/2023 13:26:00 |
CBOT |
6800 |
203'2 |
0'0 |
10,162.50 |
2 |
|
203'2 |
09/29/2023 13:26:00 |
CBOT |
6900 |
213'2 |
0'0 |
10,662.50 |
3 |
|
213'2 |
09/29/2023 13:26:00 |
CBOT |
7000 |
223'2 |
0'0 |
11,162.50 |
460 |
|
223'2 |
09/29/2023 13:26:00 |
CBOT |
7100 |
233'2 |
0'0 |
11,662.50 |
3 |
|
233'2 |
09/29/2023 13:26:00 |
CBOT |
7200 |
243'2 |
0'0 |
12,162.50 |
4 |
|
243'2 |
09/29/2023 13:26:00 |
CBOT |
7300 |
253'2 |
0'0 |
12,662.50 |
10 |
|
253'2 |
09/29/2023 13:26:00 |
CBOT |
7400 |
263'2 |
0'0 |
13,162.50 |
6 |
|
263'2 |
09/29/2023 13:26:00 |
CBOT |
7500 |
273'2 |
0'0 |
13,662.50 |
0 |
|
273'2 |
09/29/2023 13:26:00 |
CBOT |
7600 |
283'2 |
0'0 |
14,162.50 |
19 |
|
283'2 |
09/29/2023 13:26:00 |
CBOT |
7700 |
293'2 |
0'0 |
14,662.50 |
3 |
|
293'2 |
09/29/2023 13:26:00 |
CBOT |
7800 |
303'2 |
0'0 |
15,162.50 |
11 |
|
303'2 |
09/29/2023 13:26:00 |
CBOT |
7900 |
313'2 |
0'0 |
15,662.50 |
10 |
|
313'2 |
09/29/2023 13:26:00 |
CBOT |
8000 |
323'2 |
0'0 |
16,162.50 |
0 |
|
323'2 |
09/29/2023 13:26:00 |
CBOT |
8100 |
333'2 |
0'0 |
16,662.50 |
1 |
|
333'2 |
09/29/2023 13:26:00 |
CBOT |
8200 |
343'2 |
0'0 |
17,162.50 |
1 |
|
343'2 |
09/29/2023 13:26:00 |
CBOT |
8300 |
353'2 |
0'0 |
17,662.50 |
0 |
|
353'2 |
09/29/2023 13:26:00 |
CBOT |
8400 |
363'2 |
0'0 |
18,162.50 |
10 |
|
363'2 |
09/29/2023 13:26:00 |
CBOT |
8500 |
373'2 |
0'0 |
18,662.50 |
10 |
|
373'2 |
09/29/2023 13:26:00 |
CBOT |
8600 |
383'2 |
0'0 |
19,162.50 |
0 |
|
383'2 |
09/29/2023 13:26:00 |
CBOT |
8700 |
393'2 |
0'0 |
19,662.50 |
0 |
|
393'2 |
09/29/2023 13:26:00 |
CBOT |
8800 |
403'2 |
0'0 |
20,162.50 |
0 |
|
403'2 |
09/29/2023 13:26:00 |
CBOT |
8900 |
413'2 |
0'0 |
20,662.50 |
0 |
|
413'2 |
09/29/2023 13:26:00 |
CBOT |
9000 |
423'2 |
0'0 |
21,162.50 |
0 |
|
423'2 |
09/29/2023 13:26:00 |
CBOT |
9100 |
433'2 |
0'0 |
21,662.50 |
0 |
|
433'2 |
09/29/2023 13:26:00 |
CBOT |
9200 |
443'2 |
0'0 |
22,162.50 |
0 |
|
443'2 |
09/29/2023 13:26:00 |
CBOT |
9300 |
453'2 |
0'0 |
22,662.50 |
0 |
|
453'2 |
09/29/2023 13:26:00 |
CBOT |
9400 |
463'2 |
0'0 |
23,162.50 |
0 |
|
463'2 |
09/29/2023 13:26:00 |
CBOT |
9500 |
473'2 |
0'0 |
23,662.50 |
8 |
|
473'2 |
09/29/2023 13:26:00 |
CBOT |
9600 |
483'2 |
0'0 |
24,162.50 |
0 |
|
483'2 |
09/29/2023 13:26:00 |
CBOT |
9700 |
493'2 |
0'0 |
24,662.50 |
0 |
|
493'2 |
09/29/2023 13:26:00 |
CBOT |
9800 |
503'2 |
0'0 |
25,162.50 |
0 |
|
503'2 |
09/29/2023 13:26:00 |
CBOT |
9900 |
513'2 |
0'0 |
25,662.50 |
0 |
|
513'2 |
09/29/2023 13:26:00 |
CBOT |
10000 |
523'2 |
0'0 |
26,162.50 |
200 |
|
523'2 |
09/29/2023 13:26:00 |
CBOT |
10100 |
533'2 |
0'0 |
26,662.50 |
0 |
|
533'2 |
09/29/2023 13:26:00 |
CBOT |
10200 |
543'2 |
0'0 |
27,162.50 |
0 |
|
543'2 |
09/29/2023 13:26:00 |
CBOT |
10500 |
573'2 |
0'0 |
28,662.50 |
0 |
|
573'2 |
09/29/2023 13:26:00 |
CBOT |
11000 |
623'2 |
0'0 |
31,162.50 |
0 |
|
623'2 |
09/29/2023 13:26:00 |
CBOT |
11500 |
673'2 |
0'0 |
33,662.50 |
0 |
|
673'2 |
09/29/2023 13:26:00 |
CBOT |
12000 |
723'2 |
0'0 |
36,162.50 |
0 |
|
723'2 |
09/29/2023 13:26:00 |
CBOT |
12500 |
773'2 |
0'0 |
38,662.50 |
0 |
|
773'2 |
09/29/2023 13:26:00 |
CBOT |
13000 |
823'2 |
0'0 |
41,162.50 |
0 |
|
823'2 |
09/29/2023 13:26:00 |
CBOT |
13500 |
873'2 |
0'0 |
43,662.50 |
0 |
|
873'2 |
09/29/2023 13:26:00 |
CBOT |
14000 |
923'2 |
0'0 |
46,162.50 |
0 |
|
923'2 |
09/29/2023 13:26:00 |
CBOT |
14500 |
973'2 |
0'0 |
48,662.50 |
0 |
|
973'2 |
09/29/2023 13:26:00 |
CBOT |
15000 |
1023'2 |
0'0 |
51,162.50 |
0 |
|
1023'2 |
09/29/2023 13:26:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|