|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
13,987.50 |
0'0 |
279'6 |
2000 |
0'1 |
0'0 |
6.25 |
1,260 |
0 |
12,987.50 |
0'0 |
259'6 |
2200 |
0'1 |
0'0 |
6.25 |
1,680 |
0 |
12,487.50 |
0'0 |
249'6 |
2300 |
0'1 |
0'0 |
6.25 |
800 |
0 |
11,987.50 |
0'0 |
239'6 |
2400 |
0'1 |
0'0 |
6.25 |
1,050 |
0 |
11,487.50 |
0'0 |
229'6 |
2500 |
0'1 |
0'0 |
6.25 |
1,856 |
0 |
10,987.50 |
0'0 |
219'6 |
2600 |
0'1 |
0'0 |
6.25 |
674 |
0 |
10,487.50 |
0'0 |
209'6 |
2700 |
0'1 |
0'0 |
6.25 |
200 |
0 |
9,987.50 |
0'0 |
199'6 |
2800 |
0'1 |
0'0 |
6.25 |
510 |
0 |
9,487.50 |
0'0 |
189'6 |
2900 |
0'1 |
0'0 |
6.25 |
590 |
0 |
8,987.50 |
0'0 |
179'6 |
3000 |
0'1 |
0'0 |
6.25 |
4,146 |
0 |
8,487.50 |
0'0 |
169'6 |
3100 |
0'1 |
0'0 |
6.25 |
1,552 |
0 |
7,987.50 |
0'0 |
159'6 |
3200 |
0'1 |
0'0 |
6.25 |
390 |
8 |
7,487.50 |
0'0 |
149'6 |
3300 |
0'1 |
0'0 |
6.25 |
405 |
0 |
6,987.50 |
0'0 |
139'6 |
3400 |
0'1 |
0'0 |
6.25 |
952 |
0 |
6,487.50 |
0'0 |
129'6 |
3500 |
0'1 |
0'0 |
6.25 |
2,388 |
12 |
5,987.50 |
0'0 |
119'6 |
3600 |
0'1 |
0'0 |
6.25 |
14,294 |
0 |
5,737.50 |
0'0 |
114'6 |
3650 |
0'1 |
0'0 |
6.25 |
880 |
1 |
5,487.50 |
0'0 |
109'6 |
3700 |
0'1 |
0'0 |
6.25 |
20,097 |
66 |
4,987.50 |
0'0 |
99'6 |
3800 |
0'1 |
0'0 |
6.25 |
1,555 |
0 |
4,737.50 |
0'0 |
94'6 |
3850 |
0'2 |
0'0 |
12.50 |
1 |
35 |
4,487.50 |
0'0 |
89'6 |
3900 |
0'2 |
0'0 |
12.50 |
2,576 |
0 |
4,237.50 |
0'0 |
84'6 |
3950 |
0'2 |
0'0 |
12.50 |
526 |
2,709 |
3,993.75 |
0'0 |
79'7 |
4000 |
0'3 |
0'0 |
18.75 |
28,751 |
0 |
3,743.75 |
0'0 |
74'7 |
4050 |
0'3 |
0'0 |
18.75 |
418 |
27 |
3,500.00 |
0'0 |
70'0 |
4100 |
0'4 |
0'0 |
25.00 |
6,222 |
18 |
3,256.25 |
0'0 |
65'1 |
4150 |
0'5 |
0'0 |
31.25 |
2,999 |
119 |
3,012.50 |
0'0 |
60'2 |
4200 |
0'5 |
-0'1 |
31.25 |
20,017 |
17 |
2,775.00 |
0'0 |
55'4 |
4250 |
1'0 |
0'0 |
50.00 |
1,058 |
56 |
2,537.50 |
0'0 |
50'6 |
4300 |
1'2 |
0'0 |
62.50 |
9,286 |
1 |
2,312.50 |
0'0 |
46'2 |
4350 |
1'6 |
0'0 |
87.50 |
548 |
122 |
2,087.50 |
0'0 |
41'6 |
4400 |
2'0 |
-0'2 |
100.00 |
13,858 |
78 |
1,875.00 |
0'0 |
37'4 |
4450 |
2'4 |
-0'3 |
125.00 |
7,040 |
1,934 |
1,668.75 |
0'0 |
33'3 |
4500 |
3'0 |
-0'6 |
150.00 |
34,270 |
44 |
1,475.00 |
0'0 |
29'4 |
4550 |
4'1 |
-0'6 |
206.25 |
2,574 |
1,269 |
1,475.00 |
3'6 |
29'4 |
4600 |
5'2 |
-1'0 |
262.50 |
29,326 |
135 |
1,118.75 |
0'0 |
22'3 |
4650 |
6'5 |
-1'1 |
331.25 |
983 |
5,137 |
962.50 |
0'0 |
19'2 |
4700 |
8'3 |
-1'2 |
418.75 |
20,769 |
2,189 |
912.50 |
1'6 |
18'2 |
4750 |
10'3 |
-1'3 |
518.75 |
2,685 |
14,008 |
775.00 |
1'4 |
15'4 |
4800 |
12'5 |
-1'5 |
631.25 |
30,291 |
5,146 |
618.75 |
0'5 |
12'3 |
4850 |
17'0 |
0'0 |
850.00 |
2,960 |
14,572 |
550.00 |
1'1 |
11'0 |
4900 |
17'3 |
-2'5 |
868.75 |
20,120 |
2,177 |
500.00 |
1'6 |
10'0 |
4950 |
20'4 |
-2'7 |
1,025.00 |
224 |
30,240 |
381.25 |
0'6 |
7'5 |
5000 |
24'0 |
-3'0 |
1,200.00 |
38,731 |
1,038 |
312.50 |
0'5 |
6'2 |
5050 |
27'7 |
-2'7 |
1,393.75 |
94 |
13,876 |
281.25 |
1'0 |
5'5 |
5100 |
34'6 |
0'0 |
1,737.50 |
10,600 |
988 |
193.75 |
0'0 |
3'7 |
5150 |
38'7 |
0'0 |
1,943.75 |
43 |
18,106 |
175.00 |
0'3 |
3'4 |
5200 |
43'1 |
0'0 |
2,156.25 |
16,011 |
904 |
150.00 |
0'3 |
3'0 |
5250 |
47'5 |
0'0 |
2,381.25 |
113 |
12,028 |
125.00 |
0'3 |
2'4 |
5300 |
49'4 |
-2'5 |
2,475.00 |
10,816 |
546 |
87.50 |
0'0 |
1'6 |
5350 |
56'6 |
0'0 |
2,837.50 |
20 |
13,292 |
75.00 |
0'0 |
1'4 |
5400 |
61'6 |
0'3 |
3,087.50 |
8,430 |
380 |
62.50 |
0'0 |
1'2 |
5450 |
66'2 |
0'0 |
3,312.50 |
0 |
19,203 |
62.50 |
0'1 |
1'2 |
5500 |
66'2 |
-4'6 |
3,312.50 |
10,638 |
261 |
50.00 |
0'0 |
1'0 |
5550 |
75'7 |
0'0 |
3,793.75 |
16 |
8,456 |
43.75 |
0'0 |
0'7 |
5600 |
76'0 |
-4'6 |
3,800.00 |
7,352 |
286 |
43.75 |
0'0 |
0'7 |
5650 |
85'6 |
0'0 |
4,287.50 |
236 |
9,002 |
43.75 |
0'1 |
0'7 |
5700 |
90'5 |
0'0 |
4,531.25 |
7,011 |
93 |
37.50 |
0'0 |
0'6 |
5750 |
95'5 |
0'0 |
4,781.25 |
15 |
10,486 |
31.25 |
0'0 |
0'5 |
5800 |
97'5 |
-2'7 |
4,881.25 |
4,274 |
568 |
31.25 |
0'0 |
0'5 |
5850 |
105'4 |
0'0 |
5,275.00 |
0 |
8,363 |
31.25 |
0'0 |
0'5 |
5900 |
110'3 |
0'0 |
5,518.75 |
3,591 |
374 |
25.00 |
0'0 |
0'4 |
5950 |
115'3 |
0'0 |
5,768.75 |
7 |
29,292 |
25.00 |
0'0 |
0'4 |
6000 |
116'0 |
-4'3 |
5,800.00 |
8,627 |
155 |
18.75 |
0'0 |
0'3 |
6050 |
125'2 |
0'0 |
6,262.50 |
0 |
6,139 |
18.75 |
0'0 |
0'3 |
6100 |
127'0 |
-3'2 |
6,350.00 |
2,245 |
417 |
18.75 |
0'0 |
0'3 |
6150 |
135'2 |
0'0 |
6,762.50 |
0 |
11,475 |
18.75 |
0'0 |
0'3 |
6200 |
135'0 |
-5'2 |
6,750.00 |
676 |
6,890 |
12.50 |
0'0 |
0'2 |
6300 |
150'2 |
0'0 |
7,512.50 |
298 |
6,474 |
12.50 |
0'0 |
0'2 |
6400 |
160'2 |
0'0 |
8,012.50 |
118 |
14,726 |
12.50 |
0'0 |
0'2 |
6500 |
170'2 |
0'0 |
8,512.50 |
212 |
4,378 |
12.50 |
0'0 |
0'2 |
6600 |
180'2 |
0'0 |
9,012.50 |
458 |
4,186 |
12.50 |
0'0 |
0'2 |
6700 |
190'2 |
0'0 |
9,512.50 |
11 |
6,019 |
12.50 |
0'0 |
0'2 |
6800 |
200'2 |
0'0 |
10,012.50 |
2 |
2,838 |
12.50 |
0'0 |
0'2 |
6900 |
210'2 |
0'0 |
10,512.50 |
3 |
16,018 |
6.25 |
0'0 |
0'1 |
7000 |
220'2 |
0'0 |
11,012.50 |
487 |
1,623 |
6.25 |
0'0 |
0'1 |
7100 |
230'2 |
0'0 |
11,512.50 |
3 |
2,545 |
6.25 |
0'0 |
0'1 |
7200 |
240'2 |
0'0 |
12,012.50 |
4 |
2,597 |
6.25 |
0'0 |
0'1 |
7300 |
250'2 |
0'0 |
12,512.50 |
10 |
839 |
6.25 |
0'0 |
0'1 |
7400 |
260'2 |
0'0 |
13,012.50 |
6 |
5,221 |
6.25 |
0'0 |
0'1 |
7500 |
270'2 |
0'0 |
13,512.50 |
0 |
1,907 |
6.25 |
0'0 |
0'1 |
7600 |
280'2 |
0'0 |
14,012.50 |
19 |
1,172 |
6.25 |
0'0 |
0'1 |
7700 |
290'2 |
0'0 |
14,512.50 |
3 |
906 |
6.25 |
0'0 |
0'1 |
7800 |
300'2 |
0'0 |
15,012.50 |
11 |
1,664 |
6.25 |
0'0 |
0'1 |
7900 |
310'2 |
0'0 |
15,512.50 |
10 |
7,742 |
6.25 |
0'0 |
0'1 |
8000 |
320'2 |
0'0 |
16,012.50 |
0 |
862 |
6.25 |
0'0 |
0'1 |
8100 |
330'2 |
0'0 |
16,512.50 |
1 |
970 |
6.25 |
0'0 |
0'1 |
8200 |
340'2 |
0'0 |
17,012.50 |
1 |
733 |
6.25 |
0'0 |
0'1 |
8300 |
350'2 |
0'0 |
17,512.50 |
0 |
498 |
6.25 |
0'0 |
0'1 |
8400 |
360'2 |
0'0 |
18,012.50 |
10 |
2,653 |
6.25 |
0'0 |
0'1 |
8500 |
370'2 |
0'0 |
18,512.50 |
10 |
380 |
6.25 |
0'0 |
0'1 |
8600 |
380'2 |
0'0 |
19,012.50 |
0 |
425 |
6.25 |
0'0 |
0'1 |
8700 |
390'2 |
0'0 |
19,512.50 |
0 |
406 |
6.25 |
0'0 |
0'1 |
8800 |
400'2 |
0'0 |
20,012.50 |
0 |
441 |
6.25 |
0'0 |
0'1 |
8900 |
410'2 |
0'0 |
20,512.50 |
0 |
3,183 |
6.25 |
0'0 |
0'1 |
9000 |
420'2 |
0'0 |
21,012.50 |
0 |
151 |
6.25 |
0'0 |
0'1 |
9100 |
430'2 |
0'0 |
21,512.50 |
0 |
108 |
6.25 |
0'0 |
0'1 |
9200 |
440'2 |
0'0 |
22,012.50 |
0 |
118 |
6.25 |
0'0 |
0'1 |
9300 |
450'2 |
0'0 |
22,512.50 |
0 |
348 |
6.25 |
0'0 |
0'1 |
9400 |
460'2 |
0'0 |
23,012.50 |
0 |
1,107 |
6.25 |
0'0 |
0'1 |
9500 |
470'2 |
0'0 |
23,512.50 |
8 |
284 |
6.25 |
0'0 |
0'1 |
9600 |
480'2 |
0'0 |
24,012.50 |
0 |
154 |
6.25 |
0'0 |
0'1 |
9700 |
490'2 |
0'0 |
24,512.50 |
0 |
235 |
6.25 |
0'0 |
0'1 |
9800 |
500'2 |
0'0 |
25,012.50 |
0 |
212 |
6.25 |
0'0 |
0'1 |
9900 |
510'2 |
0'0 |
25,512.50 |
0 |
4,686 |
6.25 |
0'0 |
0'1 |
10000 |
520'2 |
0'0 |
26,012.50 |
200 |
94 |
6.25 |
0'0 |
0'1 |
10100 |
530'2 |
0'0 |
26,512.50 |
0 |
265 |
6.25 |
0'0 |
0'1 |
10200 |
540'2 |
0'0 |
27,012.50 |
0 |
60 |
6.25 |
0'0 |
0'1 |
10500 |
570'2 |
0'0 |
28,512.50 |
0 |
296 |
6.25 |
0'0 |
0'1 |
11000 |
620'2 |
0'0 |
31,012.50 |
0 |
801 |
6.25 |
0'0 |
0'1 |
11500 |
670'2 |
0'0 |
33,512.50 |
0 |
71 |
6.25 |
0'0 |
0'1 |
12000 |
720'2 |
0'0 |
36,012.50 |
0 |
580 |
6.25 |
0'0 |
0'1 |
12500 |
770'2 |
0'0 |
38,512.50 |
0 |
154 |
6.25 |
0'0 |
0'1 |
13000 |
820'2 |
0'0 |
41,012.50 |
0 |
98 |
6.25 |
0'0 |
0'1 |
13500 |
870'2 |
0'0 |
43,512.50 |
0 |
100 |
6.25 |
0'0 |
0'1 |
14000 |
920'2 |
0'0 |
46,012.50 |
0 |
591 |
6.25 |
0'0 |
0'1 |
14500 |
970'2 |
0'0 |
48,512.50 |
0 |
1,423 |
6.25 |
0'0 |
0'1 |
15000 |
1020'2 |
0'0 |
51,012.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
279'6 |
0'0 |
13,987.50 |
0 |
|
279'6 |
09/26/2023 13:22:00 |
CBOT |
2200 |
259'6 |
0'0 |
12,987.50 |
0 |
|
259'6 |
09/26/2023 13:22:00 |
CBOT |
2300 |
249'6 |
0'0 |
12,487.50 |
0 |
|
249'6 |
09/26/2023 13:22:00 |
CBOT |
2400 |
239'6 |
0'0 |
11,987.50 |
0 |
|
239'6 |
09/26/2023 13:22:00 |
CBOT |
2500 |
229'6 |
0'0 |
11,487.50 |
0 |
|
229'6 |
09/26/2023 13:22:00 |
CBOT |
2600 |
219'6 |
0'0 |
10,987.50 |
0 |
|
219'6 |
09/26/2023 13:22:00 |
CBOT |
2700 |
209'6 |
0'0 |
10,487.50 |
0 |
|
209'6 |
09/26/2023 13:22:00 |
CBOT |
2800 |
199'6 |
0'0 |
9,987.50 |
0 |
|
199'6 |
09/26/2023 13:22:00 |
CBOT |
2900 |
189'6 |
0'0 |
9,487.50 |
0 |
|
189'6 |
09/26/2023 13:22:00 |
CBOT |
3000 |
179'6 |
0'0 |
8,987.50 |
0 |
|
179'6 |
09/26/2023 13:22:00 |
CBOT |
3100 |
169'6 |
0'0 |
8,487.50 |
0 |
|
169'6 |
09/26/2023 13:22:00 |
CBOT |
3200 |
159'6 |
0'0 |
7,987.50 |
0 |
|
159'6 |
09/26/2023 13:22:00 |
CBOT |
3300 |
149'6 |
0'0 |
7,487.50 |
8 |
|
149'6 |
09/26/2023 13:22:00 |
CBOT |
3400 |
139'6 |
0'0 |
6,987.50 |
0 |
|
139'6 |
09/26/2023 13:22:00 |
CBOT |
3500 |
129'6 |
0'0 |
6,487.50 |
0 |
|
129'6 |
09/26/2023 13:22:00 |
CBOT |
3600 |
119'6 |
0'0 |
5,987.50 |
12 |
|
119'6 |
09/26/2023 13:22:00 |
CBOT |
3650 |
114'6 |
0'0 |
5,737.50 |
0 |
|
114'6 |
09/26/2023 13:22:00 |
CBOT |
3700 |
109'6 |
0'0 |
5,487.50 |
1 |
|
109'6 |
09/26/2023 13:22:00 |
CBOT |
3800 |
99'6 |
0'0 |
4,987.50 |
66 |
|
99'6 |
09/26/2023 13:22:00 |
CBOT |
3850 |
94'6 |
0'0 |
4,737.50 |
0 |
|
94'6 |
09/26/2023 13:22:00 |
CBOT |
3900 |
89'6 |
0'0 |
4,487.50 |
35 |
|
89'6 |
09/26/2023 13:22:00 |
CBOT |
3950 |
84'6 |
0'0 |
4,237.50 |
0 |
|
84'6 |
09/26/2023 13:22:00 |
CBOT |
4000 |
79'7 |
0'0 |
3,993.75 |
2,709 |
|
79'7 |
09/26/2023 13:22:00 |
CBOT |
4050 |
74'7 |
0'0 |
3,743.75 |
0 |
|
74'7 |
09/26/2023 13:22:00 |
CBOT |
4100 |
70'0 |
0'0 |
3,500.00 |
27 |
|
70'0 |
09/26/2023 13:22:00 |
CBOT |
4150 |
65'1 |
0'0 |
3,256.25 |
18 |
|
65'1 |
09/26/2023 13:22:00 |
CBOT |
4200 |
60'2 |
0'0 |
3,012.50 |
119 |
|
60'2 |
09/26/2023 13:22:00 |
CBOT |
4250 |
55'4 |
0'0 |
2,775.00 |
17 |
|
55'4 |
09/26/2023 13:22:00 |
CBOT |
4300 |
50'6 |
0'0 |
2,537.50 |
56 |
|
50'6 |
09/26/2023 13:22:00 |
CBOT |
4350 |
46'2 |
0'0 |
2,312.50 |
1 |
|
46'2 |
09/26/2023 13:22:00 |
CBOT |
4400 |
41'6 |
0'0 |
2,087.50 |
122 |
|
41'6 |
09/26/2023 13:22:00 |
CBOT |
4450 |
37'4 |
0'0 |
1,875.00 |
78 |
|
37'4 |
09/26/2023 13:22:00 |
CBOT |
4500 |
33'3 |
0'0 |
1,668.75 |
1,934 |
|
33'3 |
09/26/2023 13:22:00 |
CBOT |
4550 |
29'4 |
0'0 |
1,475.00 |
44 |
|
29'4 |
09/26/2023 13:22:00 |
CBOT |
4600 |
29'4 |
3'6 |
1,475.00 |
1,269 |
29'4 |
25'6 |
09/27/2023 08:39:00 |
CBOT |
4650 |
22'3 |
0'0 |
1,118.75 |
135 |
|
22'3 |
09/26/2023 13:22:00 |
CBOT |
4700 |
19'2 |
0'0 |
962.50 |
5,137 |
|
19'2 |
09/26/2023 13:22:00 |
CBOT |
4750 |
18'2 |
1'6 |
912.50 |
2,189 |
18'2 |
16'4 |
09/27/2023 08:42:00 |
CBOT |
4800 |
15'4 |
1'4 |
775.00 |
14,008 |
15'0 |
14'0 |
09/27/2023 08:45:00 |
CBOT |
4850 |
12'3 |
0'5 |
618.75 |
5,146 |
12'3 |
11'6 |
09/27/2023 06:29:00 |
CBOT |
4900 |
11'0 |
1'1 |
550.00 |
14,572 |
10'4 |
9'7 |
09/27/2023 08:43:00 |
CBOT |
4950 |
10'0 |
1'6 |
500.00 |
2,177 |
8'1 |
8'2 |
09/27/2023 08:39:00 |
CBOT |
5000 |
7'5 |
0'6 |
381.25 |
30,240 |
7'3 |
6'7 |
09/27/2023 08:45:00 |
CBOT |
5050 |
6'2 |
0'5 |
312.50 |
1,038 |
6'7 |
5'5 |
09/27/2023 08:45:00 |
CBOT |
5100 |
5'5 |
1'0 |
281.25 |
13,876 |
5'3 |
4'5 |
09/27/2023 08:38:00 |
CBOT |
5150 |
3'7 |
0'0 |
193.75 |
988 |
|
3'7 |
09/26/2023 13:22:00 |
CBOT |
5200 |
3'4 |
0'3 |
175.00 |
18,106 |
3'4 |
3'1 |
09/27/2023 08:30:00 |
CBOT |
5250 |
3'0 |
0'3 |
150.00 |
904 |
3'0 |
2'5 |
09/27/2023 08:41:00 |
CBOT |
5300 |
2'4 |
0'3 |
125.00 |
12,028 |
2'1 |
2'1 |
09/27/2023 08:38:00 |
CBOT |
5350 |
1'6 |
0'0 |
87.50 |
546 |
|
1'6 |
09/26/2023 13:22:00 |
CBOT |
5400 |
1'4 |
0'0 |
75.00 |
13,292 |
|
1'4 |
09/26/2023 13:22:00 |
CBOT |
5450 |
1'2 |
0'0 |
62.50 |
380 |
|
1'2 |
09/26/2023 13:22:00 |
CBOT |
5500 |
1'2 |
0'1 |
62.50 |
19,203 |
1'3 |
1'1 |
09/27/2023 08:44:00 |
CBOT |
5550 |
1'0 |
0'0 |
50.00 |
261 |
|
1'0 |
09/26/2023 13:22:00 |
CBOT |
5600 |
0'7 |
0'0 |
43.75 |
8,456 |
|
0'7 |
09/26/2023 13:22:00 |
CBOT |
5650 |
0'7 |
0'0 |
43.75 |
286 |
|
0'7 |
09/26/2023 13:22:00 |
CBOT |
5700 |
0'7 |
0'1 |
43.75 |
9,002 |
0'7 |
0'6 |
09/26/2023 19:00:00 |
CBOT |
5750 |
0'6 |
0'0 |
37.50 |
93 |
|
0'6 |
09/26/2023 13:22:00 |
CBOT |
5800 |
0'5 |
0'0 |
31.25 |
10,486 |
|
0'5 |
09/26/2023 13:22:00 |
CBOT |
5850 |
0'5 |
0'0 |
31.25 |
568 |
|
0'5 |
09/26/2023 13:22:00 |
CBOT |
5900 |
0'5 |
0'0 |
31.25 |
8,363 |
0'5 |
0'5 |
09/27/2023 08:32:00 |
CBOT |
5950 |
0'4 |
0'0 |
25.00 |
374 |
|
0'4 |
09/26/2023 13:22:00 |
CBOT |
6000 |
0'4 |
0'0 |
25.00 |
29,292 |
0'4 |
0'4 |
09/27/2023 08:38:00 |
CBOT |
6050 |
0'3 |
0'0 |
18.75 |
155 |
|
0'3 |
09/26/2023 13:22:00 |
CBOT |
6100 |
0'3 |
0'0 |
18.75 |
6,139 |
|
0'3 |
09/26/2023 13:22:00 |
CBOT |
6150 |
0'3 |
0'0 |
18.75 |
417 |
|
0'3 |
09/26/2023 13:22:00 |
CBOT |
6200 |
0'3 |
0'0 |
18.75 |
11,475 |
0'3 |
0'3 |
09/27/2023 08:32:00 |
CBOT |
6300 |
0'2 |
0'0 |
12.50 |
6,890 |
|
0'2 |
09/26/2023 13:22:00 |
CBOT |
6400 |
0'2 |
0'0 |
12.50 |
6,474 |
|
0'2 |
09/26/2023 13:22:00 |
CBOT |
6500 |
0'2 |
0'0 |
12.50 |
14,726 |
|
0'2 |
09/26/2023 13:22:00 |
CBOT |
6600 |
0'2 |
0'0 |
12.50 |
4,378 |
|
0'2 |
09/26/2023 13:22:00 |
CBOT |
6700 |
0'2 |
0'0 |
12.50 |
4,186 |
|
0'2 |
09/26/2023 13:22:00 |
CBOT |
6800 |
0'2 |
0'0 |
12.50 |
6,019 |
|
0'2 |
09/26/2023 13:22:00 |
CBOT |
6900 |
0'2 |
0'0 |
12.50 |
2,838 |
|
0'2 |
09/26/2023 13:22:00 |
CBOT |
7000 |
0'1 |
0'0 |
6.25 |
16,018 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
7100 |
0'1 |
0'0 |
6.25 |
1,623 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
7200 |
0'1 |
0'0 |
6.25 |
2,545 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
7300 |
0'1 |
0'0 |
6.25 |
2,597 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
7400 |
0'1 |
0'0 |
6.25 |
839 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
7500 |
0'1 |
0'0 |
6.25 |
5,221 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
7600 |
0'1 |
0'0 |
6.25 |
1,907 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
7700 |
0'1 |
0'0 |
6.25 |
1,172 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
7800 |
0'1 |
0'0 |
6.25 |
906 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
7900 |
0'1 |
0'0 |
6.25 |
1,664 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
8000 |
0'1 |
0'0 |
6.25 |
7,742 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
8100 |
0'1 |
0'0 |
6.25 |
862 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
8200 |
0'1 |
0'0 |
6.25 |
970 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
8300 |
0'1 |
0'0 |
6.25 |
733 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
8400 |
0'1 |
0'0 |
6.25 |
498 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
8500 |
0'1 |
0'0 |
6.25 |
2,653 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
8600 |
0'1 |
0'0 |
6.25 |
380 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
8700 |
0'1 |
0'0 |
6.25 |
425 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
8800 |
0'1 |
0'0 |
6.25 |
406 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
8900 |
0'1 |
0'0 |
6.25 |
441 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
9000 |
0'1 |
0'0 |
6.25 |
3,183 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
9100 |
0'1 |
0'0 |
6.25 |
151 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
9200 |
0'1 |
0'0 |
6.25 |
108 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
9300 |
0'1 |
0'0 |
6.25 |
118 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
9400 |
0'1 |
0'0 |
6.25 |
348 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
9500 |
0'1 |
0'0 |
6.25 |
1,107 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
9600 |
0'1 |
0'0 |
6.25 |
284 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
9700 |
0'1 |
0'0 |
6.25 |
154 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
9800 |
0'1 |
0'0 |
6.25 |
235 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
9900 |
0'1 |
0'0 |
6.25 |
212 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
10000 |
0'1 |
0'0 |
6.25 |
4,686 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
10100 |
0'1 |
0'0 |
6.25 |
94 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
10200 |
0'1 |
0'0 |
6.25 |
265 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
10500 |
0'1 |
0'0 |
6.25 |
60 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
11000 |
0'1 |
0'0 |
6.25 |
296 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
11500 |
0'1 |
0'0 |
6.25 |
801 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
12000 |
0'1 |
0'0 |
6.25 |
71 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
12500 |
0'1 |
0'0 |
6.25 |
580 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
13000 |
0'1 |
0'0 |
6.25 |
154 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
13500 |
0'1 |
0'0 |
6.25 |
98 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
14000 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
14500 |
0'1 |
0'0 |
6.25 |
591 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
15000 |
0'1 |
0'0 |
6.25 |
1,423 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
0'1 |
0'0 |
6.25 |
1,260 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
2200 |
0'1 |
0'0 |
6.25 |
1,680 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
2300 |
0'1 |
0'0 |
6.25 |
800 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
2400 |
0'1 |
0'0 |
6.25 |
1,050 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
2500 |
0'1 |
0'0 |
6.25 |
1,856 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
2600 |
0'1 |
0'0 |
6.25 |
674 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
2700 |
0'1 |
0'0 |
6.25 |
200 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
2800 |
0'1 |
0'0 |
6.25 |
510 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
2900 |
0'1 |
0'0 |
6.25 |
590 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3000 |
0'1 |
0'0 |
6.25 |
4,146 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3100 |
0'1 |
0'0 |
6.25 |
1,552 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3200 |
0'1 |
0'0 |
6.25 |
390 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3300 |
0'1 |
0'0 |
6.25 |
405 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3400 |
0'1 |
0'0 |
6.25 |
952 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3500 |
0'1 |
0'0 |
6.25 |
2,388 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3600 |
0'1 |
0'0 |
6.25 |
14,294 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3650 |
0'1 |
0'0 |
6.25 |
880 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3700 |
0'1 |
0'0 |
6.25 |
20,097 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3800 |
0'1 |
0'0 |
6.25 |
1,555 |
|
0'1 |
09/26/2023 13:22:00 |
CBOT |
3850 |
0'2 |
0'0 |
12.50 |
1 |
|
0'2 |
09/26/2023 13:22:00 |
CBOT |
3900 |
0'2 |
0'0 |
12.50 |
2,576 |
|
0'2 |
09/26/2023 13:22:00 |
CBOT |
3950 |
0'2 |
0'0 |
12.50 |
526 |
|
0'2 |
09/26/2023 13:22:00 |
CBOT |
4000 |
0'3 |
0'0 |
18.75 |
28,751 |
|
0'3 |
09/26/2023 13:22:00 |
CBOT |
4050 |
0'3 |
0'0 |
18.75 |
418 |
|
0'3 |
09/26/2023 13:22:00 |
CBOT |
4100 |
0'4 |
0'0 |
25.00 |
6,222 |
|
0'4 |
09/26/2023 13:22:00 |
CBOT |
4150 |
0'5 |
0'0 |
31.25 |
2,999 |
|
0'5 |
09/26/2023 13:22:00 |
CBOT |
4200 |
0'5 |
-0'1 |
31.25 |
20,017 |
0'5 |
0'6 |
09/27/2023 07:35:00 |
CBOT |
4250 |
1'0 |
0'0 |
50.00 |
1,058 |
|
1'0 |
09/26/2023 13:22:00 |
CBOT |
4300 |
1'2 |
0'0 |
62.50 |
9,286 |
1'2 |
1'2 |
09/27/2023 08:30:00 |
CBOT |
4350 |
1'6 |
0'0 |
87.50 |
548 |
|
1'6 |
09/26/2023 13:22:00 |
CBOT |
4400 |
2'0 |
-0'2 |
100.00 |
13,858 |
2'0 |
2'2 |
09/27/2023 08:31:00 |
CBOT |
4450 |
2'4 |
-0'3 |
125.00 |
7,040 |
2'4 |
2'7 |
09/27/2023 08:45:00 |
CBOT |
4500 |
3'0 |
-0'6 |
150.00 |
34,270 |
3'5 |
3'6 |
09/27/2023 08:38:00 |
CBOT |
4550 |
4'1 |
-0'6 |
206.25 |
2,574 |
4'1 |
4'7 |
09/27/2023 08:42:00 |
CBOT |
4600 |
5'2 |
-1'0 |
262.50 |
29,326 |
5'6 |
6'2 |
09/27/2023 08:35:00 |
CBOT |
4650 |
6'5 |
-1'1 |
331.25 |
983 |
7'2 |
7'6 |
09/27/2023 08:45:00 |
CBOT |
4700 |
8'3 |
-1'2 |
418.75 |
20,769 |
8'4 |
9'5 |
09/27/2023 08:45:00 |
CBOT |
4750 |
10'3 |
-1'3 |
518.75 |
2,685 |
11'0 |
11'6 |
09/27/2023 08:45:00 |
CBOT |
4800 |
12'5 |
-1'5 |
631.25 |
30,291 |
14'2 |
14'2 |
09/27/2023 08:45:00 |
CBOT |
4850 |
17'0 |
0'0 |
850.00 |
2,960 |
|
17'0 |
09/26/2023 13:22:00 |
CBOT |
4900 |
17'3 |
-2'5 |
868.75 |
20,120 |
18'1 |
20'0 |
09/27/2023 08:40:00 |
CBOT |
4950 |
20'4 |
-2'7 |
1,025.00 |
224 |
21'0 |
23'3 |
09/27/2023 08:40:00 |
CBOT |
5000 |
24'0 |
-3'0 |
1,200.00 |
38,731 |
27'0 |
27'0 |
09/27/2023 08:37:00 |
CBOT |
5050 |
27'7 |
-2'7 |
1,393.75 |
94 |
27'7 |
30'6 |
09/27/2023 08:35:00 |
CBOT |
5100 |
34'6 |
0'0 |
1,737.50 |
10,600 |
|
34'6 |
09/26/2023 13:22:00 |
CBOT |
5150 |
38'7 |
0'0 |
1,943.75 |
43 |
|
38'7 |
09/26/2023 13:22:00 |
CBOT |
5200 |
43'1 |
0'0 |
2,156.25 |
16,011 |
|
43'1 |
09/26/2023 13:22:00 |
CBOT |
5250 |
47'5 |
0'0 |
2,381.25 |
113 |
|
47'5 |
09/26/2023 13:22:00 |
CBOT |
5300 |
49'4 |
-2'5 |
2,475.00 |
10,816 |
52'3 |
52'1 |
09/27/2023 08:43:00 |
CBOT |
5350 |
56'6 |
0'0 |
2,837.50 |
20 |
|
56'6 |
09/26/2023 13:22:00 |
CBOT |
5400 |
61'6 |
0'3 |
3,087.50 |
8,430 |
61'6 |
61'3 |
09/26/2023 19:19:00 |
CBOT |
5450 |
66'2 |
0'0 |
3,312.50 |
0 |
|
66'2 |
09/26/2023 13:22:00 |
CBOT |
5500 |
66'2 |
-4'6 |
3,312.50 |
10,638 |
68'0 |
71'0 |
09/27/2023 08:39:00 |
CBOT |
5550 |
75'7 |
0'0 |
3,793.75 |
16 |
|
75'7 |
09/26/2023 13:22:00 |
CBOT |
5600 |
76'0 |
-4'6 |
3,800.00 |
7,352 |
76'0 |
80'6 |
09/27/2023 08:39:00 |
CBOT |
5650 |
85'6 |
0'0 |
4,287.50 |
236 |
|
85'6 |
09/26/2023 13:22:00 |
CBOT |
5700 |
90'5 |
0'0 |
4,531.25 |
7,011 |
|
90'5 |
09/26/2023 13:22:00 |
CBOT |
5750 |
95'5 |
0'0 |
4,781.25 |
15 |
|
95'5 |
09/26/2023 13:22:00 |
CBOT |
5800 |
97'5 |
-2'7 |
4,881.25 |
4,274 |
97'5 |
100'4 |
09/27/2023 08:31:00 |
CBOT |
5850 |
105'4 |
0'0 |
5,275.00 |
0 |
|
105'4 |
09/26/2023 13:22:00 |
CBOT |
5900 |
110'3 |
0'0 |
5,518.75 |
3,591 |
|
110'3 |
09/26/2023 13:22:00 |
CBOT |
5950 |
115'3 |
0'0 |
5,768.75 |
7 |
|
115'3 |
09/26/2023 13:22:00 |
CBOT |
6000 |
116'0 |
-4'3 |
5,800.00 |
8,627 |
117'2 |
120'3 |
09/27/2023 08:35:00 |
CBOT |
6050 |
125'2 |
0'0 |
6,262.50 |
0 |
|
125'2 |
09/26/2023 13:22:00 |
CBOT |
6100 |
127'0 |
-3'2 |
6,350.00 |
2,245 |
127'0 |
130'2 |
09/27/2023 08:31:00 |
CBOT |
6150 |
135'2 |
0'0 |
6,762.50 |
0 |
|
135'2 |
09/26/2023 13:22:00 |
CBOT |
6200 |
135'0 |
-5'2 |
6,750.00 |
676 |
135'0 |
140'2 |
09/27/2023 08:39:00 |
CBOT |
6300 |
150'2 |
0'0 |
7,512.50 |
298 |
|
150'2 |
09/26/2023 13:22:00 |
CBOT |
6400 |
160'2 |
0'0 |
8,012.50 |
118 |
|
160'2 |
09/26/2023 13:22:00 |
CBOT |
6500 |
170'2 |
0'0 |
8,512.50 |
212 |
|
170'2 |
09/26/2023 13:22:00 |
CBOT |
6600 |
180'2 |
0'0 |
9,012.50 |
458 |
|
180'2 |
09/26/2023 13:22:00 |
CBOT |
6700 |
190'2 |
0'0 |
9,512.50 |
11 |
|
190'2 |
09/26/2023 13:22:00 |
CBOT |
6800 |
200'2 |
0'0 |
10,012.50 |
2 |
|
200'2 |
09/26/2023 13:22:00 |
CBOT |
6900 |
210'2 |
0'0 |
10,512.50 |
3 |
|
210'2 |
09/26/2023 13:22:00 |
CBOT |
7000 |
220'2 |
0'0 |
11,012.50 |
487 |
|
220'2 |
09/26/2023 13:22:00 |
CBOT |
7100 |
230'2 |
0'0 |
11,512.50 |
3 |
|
230'2 |
09/26/2023 13:22:00 |
CBOT |
7200 |
240'2 |
0'0 |
12,012.50 |
4 |
|
240'2 |
09/26/2023 13:22:00 |
CBOT |
7300 |
250'2 |
0'0 |
12,512.50 |
10 |
|
250'2 |
09/26/2023 13:22:00 |
CBOT |
7400 |
260'2 |
0'0 |
13,012.50 |
6 |
|
260'2 |
09/26/2023 13:22:00 |
CBOT |
7500 |
270'2 |
0'0 |
13,512.50 |
0 |
|
270'2 |
09/26/2023 13:22:00 |
CBOT |
7600 |
280'2 |
0'0 |
14,012.50 |
19 |
|
280'2 |
09/26/2023 13:22:00 |
CBOT |
7700 |
290'2 |
0'0 |
14,512.50 |
3 |
|
290'2 |
09/26/2023 13:22:00 |
CBOT |
7800 |
300'2 |
0'0 |
15,012.50 |
11 |
|
300'2 |
09/26/2023 13:22:00 |
CBOT |
7900 |
310'2 |
0'0 |
15,512.50 |
10 |
|
310'2 |
09/26/2023 13:22:00 |
CBOT |
8000 |
320'2 |
0'0 |
16,012.50 |
0 |
|
320'2 |
09/26/2023 13:22:00 |
CBOT |
8100 |
330'2 |
0'0 |
16,512.50 |
1 |
|
330'2 |
09/26/2023 13:22:00 |
CBOT |
8200 |
340'2 |
0'0 |
17,012.50 |
1 |
|
340'2 |
09/26/2023 13:22:00 |
CBOT |
8300 |
350'2 |
0'0 |
17,512.50 |
0 |
|
350'2 |
09/26/2023 13:22:00 |
CBOT |
8400 |
360'2 |
0'0 |
18,012.50 |
10 |
|
360'2 |
09/26/2023 13:22:00 |
CBOT |
8500 |
370'2 |
0'0 |
18,512.50 |
10 |
|
370'2 |
09/26/2023 13:22:00 |
CBOT |
8600 |
380'2 |
0'0 |
19,012.50 |
0 |
|
380'2 |
09/26/2023 13:22:00 |
CBOT |
8700 |
390'2 |
0'0 |
19,512.50 |
0 |
|
390'2 |
09/26/2023 13:22:00 |
CBOT |
8800 |
400'2 |
0'0 |
20,012.50 |
0 |
|
400'2 |
09/26/2023 13:22:00 |
CBOT |
8900 |
410'2 |
0'0 |
20,512.50 |
0 |
|
410'2 |
09/26/2023 13:22:00 |
CBOT |
9000 |
420'2 |
0'0 |
21,012.50 |
0 |
|
420'2 |
09/26/2023 13:22:00 |
CBOT |
9100 |
430'2 |
0'0 |
21,512.50 |
0 |
|
430'2 |
09/26/2023 13:22:00 |
CBOT |
9200 |
440'2 |
0'0 |
22,012.50 |
0 |
|
440'2 |
09/26/2023 13:22:00 |
CBOT |
9300 |
450'2 |
0'0 |
22,512.50 |
0 |
|
450'2 |
09/26/2023 13:22:00 |
CBOT |
9400 |
460'2 |
0'0 |
23,012.50 |
0 |
|
460'2 |
09/26/2023 13:22:00 |
CBOT |
9500 |
470'2 |
0'0 |
23,512.50 |
8 |
|
470'2 |
09/26/2023 13:22:00 |
CBOT |
9600 |
480'2 |
0'0 |
24,012.50 |
0 |
|
480'2 |
09/26/2023 13:22:00 |
CBOT |
9700 |
490'2 |
0'0 |
24,512.50 |
0 |
|
490'2 |
09/26/2023 13:22:00 |
CBOT |
9800 |
500'2 |
0'0 |
25,012.50 |
0 |
|
500'2 |
09/26/2023 13:22:00 |
CBOT |
9900 |
510'2 |
0'0 |
25,512.50 |
0 |
|
510'2 |
09/26/2023 13:22:00 |
CBOT |
10000 |
520'2 |
0'0 |
26,012.50 |
200 |
|
520'2 |
09/26/2023 13:22:00 |
CBOT |
10100 |
530'2 |
0'0 |
26,512.50 |
0 |
|
530'2 |
09/26/2023 13:22:00 |
CBOT |
10200 |
540'2 |
0'0 |
27,012.50 |
0 |
|
540'2 |
09/26/2023 13:22:00 |
CBOT |
10500 |
570'2 |
0'0 |
28,512.50 |
0 |
|
570'2 |
09/26/2023 13:22:00 |
CBOT |
11000 |
620'2 |
0'0 |
31,012.50 |
0 |
|
620'2 |
09/26/2023 13:22:00 |
CBOT |
11500 |
670'2 |
0'0 |
33,512.50 |
0 |
|
670'2 |
09/26/2023 13:22:00 |
CBOT |
12000 |
720'2 |
0'0 |
36,012.50 |
0 |
|
720'2 |
09/26/2023 13:22:00 |
CBOT |
12500 |
770'2 |
0'0 |
38,512.50 |
0 |
|
770'2 |
09/26/2023 13:22:00 |
CBOT |
13000 |
820'2 |
0'0 |
41,012.50 |
0 |
|
820'2 |
09/26/2023 13:22:00 |
CBOT |
13500 |
870'2 |
0'0 |
43,512.50 |
0 |
|
870'2 |
09/26/2023 13:22:00 |
CBOT |
14000 |
920'2 |
0'0 |
46,012.50 |
0 |
|
920'2 |
09/26/2023 13:22:00 |
CBOT |
14500 |
970'2 |
0'0 |
48,512.50 |
0 |
|
970'2 |
09/26/2023 13:22:00 |
CBOT |
15000 |
1020'2 |
0'0 |
51,012.50 |
0 |
|
1020'2 |
09/26/2023 13:22:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|