|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
14,062.50 |
4'0 |
281'2s |
2000 |
0'1s |
0'0 |
6.25 |
1,260 |
0 |
13,062.50 |
4'0 |
261'2s |
2200 |
0'1s |
0'0 |
6.25 |
1,680 |
0 |
12,562.50 |
4'0 |
251'2s |
2300 |
0'1s |
0'0 |
6.25 |
800 |
0 |
12,062.50 |
4'0 |
241'2s |
2400 |
0'1s |
0'0 |
6.25 |
1,050 |
0 |
11,562.50 |
4'0 |
231'2s |
2500 |
0'1s |
0'0 |
6.25 |
1,856 |
0 |
11,062.50 |
4'0 |
221'2s |
2600 |
0'1s |
0'0 |
6.25 |
674 |
0 |
10,562.50 |
4'0 |
211'2s |
2700 |
0'1s |
0'0 |
6.25 |
200 |
0 |
10,062.50 |
4'0 |
201'2s |
2800 |
0'1s |
0'0 |
6.25 |
510 |
0 |
9,562.50 |
4'0 |
191'2s |
2900 |
0'1s |
0'0 |
6.25 |
590 |
0 |
9,062.50 |
4'0 |
181'2s |
3000 |
0'1s |
0'0 |
6.25 |
4,146 |
0 |
8,562.50 |
4'0 |
171'2s |
3100 |
0'1s |
0'0 |
6.25 |
1,552 |
0 |
8,062.50 |
4'0 |
161'2s |
3200 |
0'1s |
0'0 |
6.25 |
390 |
8 |
7,562.50 |
4'0 |
151'2s |
3300 |
0'1s |
0'0 |
6.25 |
405 |
0 |
7,062.50 |
4'0 |
141'2s |
3400 |
0'1s |
0'0 |
6.25 |
952 |
0 |
6,562.50 |
4'0 |
131'2s |
3500 |
0'1s |
0'0 |
6.25 |
2,388 |
12 |
6,062.50 |
4'0 |
121'2s |
3600 |
0'1s |
0'0 |
6.25 |
14,294 |
0 |
5,812.50 |
4'0 |
116'2s |
3650 |
0'1s |
0'0 |
6.25 |
880 |
1 |
5,562.50 |
4'0 |
111'2s |
3700 |
0'1s |
0'0 |
6.25 |
20,097 |
66 |
5,062.50 |
4'0 |
101'2s |
3800 |
0'1s |
0'0 |
6.25 |
1,555 |
0 |
4,812.50 |
4'0 |
96'2s |
3850 |
0'1s |
0'0 |
6.25 |
1 |
35 |
4,562.50 |
4'0 |
91'2s |
3900 |
0'1s |
-0'1 |
6.25 |
2,574 |
0 |
4,312.50 |
4'0 |
86'2s |
3950 |
0'2s |
0'0 |
12.50 |
126 |
2,809 |
4,062.50 |
4'0 |
81'2s |
4000 |
0'2s |
0'0 |
12.50 |
28,643 |
0 |
3,818.75 |
4'0 |
76'3s |
4050 |
0'3s |
0'0 |
18.75 |
438 |
27 |
3,568.75 |
3'7 |
71'3s |
4100 |
0'3s |
-0'1 |
18.75 |
6,145 |
18 |
3,325.00 |
3'7 |
66'4s |
4150 |
0'4s |
-0'1 |
25.00 |
4,105 |
119 |
3,081.25 |
3'6 |
61'5s |
4200 |
0'5s |
-0'2 |
31.25 |
19,287 |
17 |
2,843.75 |
3'6 |
56'7s |
4250 |
0'7s |
-0'2 |
43.75 |
1,041 |
56 |
2,606.25 |
3'6 |
52'1s |
4300 |
1'2s |
-0'1 |
62.50 |
9,303 |
0 |
2,381.25 |
3'6 |
47'5s |
4350 |
1'5s |
-0'2 |
81.25 |
590 |
119 |
2,156.25 |
3'5 |
43'1s |
4400 |
2'1s |
-0'3 |
106.25 |
13,903 |
78 |
1,937.50 |
3'4 |
38'6s |
4450 |
2'6s |
-0'4 |
137.50 |
7,061 |
1,934 |
1,731.25 |
3'2 |
34'5s |
4500 |
3'5s |
-0'5 |
181.25 |
37,266 |
35 |
1,531.25 |
3'0 |
30'5s |
4550 |
4'5s |
-0'7 |
231.25 |
2,411 |
1,267 |
1,343.75 |
2'6 |
26'7s |
4600 |
5'7s |
-1'1 |
293.75 |
29,368 |
114 |
1,175.00 |
2'5 |
23'4s |
4650 |
7'3s |
-1'3 |
368.75 |
858 |
5,134 |
1,012.50 |
2'2 |
20'2s |
4700 |
9'1s |
-1'5 |
456.25 |
21,148 |
1,523 |
875.00 |
2'0 |
17'4s |
4750 |
11'2s |
-2'0 |
562.50 |
2,490 |
13,052 |
743.75 |
1'6 |
14'7s |
4800 |
13'5s |
-2'2 |
681.25 |
29,820 |
5,237 |
631.25 |
1'5 |
12'5s |
4850 |
16'2s |
-2'4 |
812.50 |
2,867 |
15,502 |
525.00 |
1'2 |
10'4s |
4900 |
19'2s |
-2'5 |
962.50 |
20,325 |
1,013 |
443.75 |
1'1 |
8'7s |
4950 |
22'4s |
-2'7 |
1,125.00 |
199 |
30,658 |
368.75 |
1'0 |
7'3s |
5000 |
26'0s |
-3'0 |
1,300.00 |
38,480 |
1,549 |
306.25 |
0'6 |
6'1s |
5050 |
29'6s |
-3'1 |
1,487.50 |
97 |
14,375 |
256.25 |
0'6 |
5'1s |
5100 |
33'5s |
-3'2 |
1,681.25 |
10,708 |
1,030 |
212.50 |
0'4 |
4'2s |
5150 |
37'6s |
-3'4 |
1,887.50 |
43 |
17,609 |
175.00 |
0'3 |
3'4s |
5200 |
42'0s |
-3'5 |
2,100.00 |
16,290 |
790 |
143.75 |
0'2 |
2'7s |
5250 |
46'3s |
-3'6 |
2,318.75 |
105 |
12,280 |
118.75 |
0'1 |
2'3s |
5300 |
50'7s |
-3'6 |
2,543.75 |
10,877 |
515 |
100.00 |
0'1 |
2'0s |
5350 |
55'4s |
-3'6 |
2,775.00 |
20 |
13,422 |
87.50 |
0'1 |
1'6s |
5400 |
60'1s |
-3'7 |
3,006.25 |
8,451 |
281 |
75.00 |
0'0 |
1'4s |
5450 |
64'7s |
-4'0 |
3,243.75 |
0 |
19,036 |
68.75 |
0'1 |
1'3s |
5500 |
69'6s |
-3'7 |
3,487.50 |
10,736 |
261 |
56.25 |
0'0 |
1'1s |
5550 |
74'4s |
-4'0 |
3,725.00 |
16 |
8,580 |
50.00 |
0'0 |
1'0s |
5600 |
79'3s |
-4'0 |
3,968.75 |
7,356 |
286 |
43.75 |
0'0 |
0'7s |
5650 |
84'2s |
-4'0 |
4,212.50 |
236 |
9,008 |
43.75 |
0'1 |
0'7s |
5700 |
89'1s |
-4'0 |
4,456.25 |
7,011 |
93 |
37.50 |
0'0 |
0'6s |
5750 |
94'1s |
-4'0 |
4,706.25 |
9 |
10,649 |
31.25 |
0'0 |
0'5s |
5800 |
99'0s |
-4'0 |
4,950.00 |
4,455 |
569 |
31.25 |
0'0 |
0'5s |
5850 |
104'0s |
-4'0 |
5,200.00 |
0 |
8,367 |
25.00 |
0'0 |
0'4s |
5900 |
108'7s |
-4'0 |
5,443.75 |
3,612 |
374 |
25.00 |
0'0 |
0'4s |
5950 |
113'7s |
-4'0 |
5,693.75 |
7 |
29,341 |
25.00 |
0'0 |
0'4s |
6000 |
118'7s |
-4'0 |
5,943.75 |
8,649 |
155 |
18.75 |
0'0 |
0'3s |
6050 |
123'6s |
-4'0 |
6,187.50 |
0 |
6,149 |
18.75 |
0'0 |
0'3s |
6100 |
128'6s |
-4'0 |
6,437.50 |
2,248 |
417 |
18.75 |
0'0 |
0'3s |
6150 |
133'6s |
-4'0 |
6,687.50 |
0 |
11,501 |
18.75 |
0'0 |
0'3s |
6200 |
138'6s |
-4'0 |
6,937.50 |
676 |
6,892 |
18.75 |
0'1 |
0'3s |
6300 |
148'6s |
-4'0 |
7,437.50 |
518 |
6,474 |
12.50 |
0'0 |
0'2s |
6400 |
158'6s |
-4'0 |
7,937.50 |
223 |
14,730 |
12.50 |
0'0 |
0'2s |
6500 |
168'6s |
-4'0 |
8,437.50 |
217 |
4,382 |
12.50 |
0'0 |
0'2s |
6600 |
178'6s |
-4'0 |
8,937.50 |
458 |
4,186 |
12.50 |
0'1 |
0'2s |
6700 |
188'6s |
-4'0 |
9,437.50 |
11 |
6,019 |
6.25 |
0'0 |
0'1s |
6800 |
198'6s |
-4'0 |
9,937.50 |
2 |
2,838 |
6.25 |
0'0 |
0'1s |
6900 |
208'6s |
-4'0 |
10,437.50 |
3 |
15,919 |
6.25 |
0'0 |
0'1s |
7000 |
218'6s |
-4'0 |
10,937.50 |
460 |
1,623 |
6.25 |
0'0 |
0'1s |
7100 |
228'6s |
-4'0 |
11,437.50 |
3 |
2,545 |
6.25 |
0'0 |
0'1s |
7200 |
238'6s |
-4'0 |
11,937.50 |
4 |
2,597 |
6.25 |
0'0 |
0'1s |
7300 |
248'6s |
-4'0 |
12,437.50 |
10 |
839 |
6.25 |
0'0 |
0'1s |
7400 |
258'6s |
-4'0 |
12,937.50 |
6 |
5,221 |
6.25 |
0'0 |
0'1s |
7500 |
268'6s |
-4'0 |
13,437.50 |
0 |
1,907 |
6.25 |
0'0 |
0'1s |
7600 |
278'6s |
-4'0 |
13,937.50 |
19 |
1,172 |
6.25 |
0'0 |
0'1s |
7700 |
288'6s |
-4'0 |
14,437.50 |
3 |
906 |
6.25 |
0'0 |
0'1s |
7800 |
298'6s |
-4'0 |
14,937.50 |
11 |
1,664 |
6.25 |
0'0 |
0'1s |
7900 |
308'6s |
-4'0 |
15,437.50 |
10 |
7,742 |
6.25 |
0'0 |
0'1s |
8000 |
318'6s |
-4'0 |
15,937.50 |
1 |
862 |
6.25 |
0'0 |
0'1s |
8100 |
328'6s |
-4'0 |
16,437.50 |
1 |
970 |
6.25 |
0'0 |
0'1s |
8200 |
338'6s |
-4'0 |
16,937.50 |
1 |
733 |
6.25 |
0'0 |
0'1s |
8300 |
348'6s |
-4'0 |
17,437.50 |
0 |
498 |
6.25 |
0'0 |
0'1s |
8400 |
358'6s |
-4'0 |
17,937.50 |
10 |
2,653 |
6.25 |
0'0 |
0'1s |
8500 |
368'6s |
-4'0 |
18,437.50 |
10 |
380 |
6.25 |
0'0 |
0'1s |
8600 |
378'6s |
-4'0 |
18,937.50 |
0 |
425 |
6.25 |
0'0 |
0'1s |
8700 |
388'6s |
-4'0 |
19,437.50 |
0 |
406 |
6.25 |
0'0 |
0'1s |
8800 |
398'6s |
-4'0 |
19,937.50 |
0 |
441 |
6.25 |
0'0 |
0'1s |
8900 |
408'6s |
-4'0 |
20,437.50 |
0 |
3,183 |
6.25 |
0'0 |
0'1s |
9000 |
418'6s |
-4'0 |
20,937.50 |
0 |
151 |
6.25 |
0'0 |
0'1s |
9100 |
428'6s |
-4'0 |
21,437.50 |
0 |
108 |
6.25 |
0'0 |
0'1s |
9200 |
438'6s |
-4'0 |
21,937.50 |
0 |
118 |
6.25 |
0'0 |
0'1s |
9300 |
448'6s |
-4'0 |
22,437.50 |
0 |
348 |
6.25 |
0'0 |
0'1s |
9400 |
458'6s |
-4'0 |
22,937.50 |
0 |
1,107 |
6.25 |
0'0 |
0'1s |
9500 |
468'6s |
-4'0 |
23,437.50 |
8 |
284 |
6.25 |
0'0 |
0'1s |
9600 |
478'6s |
-4'0 |
23,937.50 |
0 |
154 |
6.25 |
0'0 |
0'1s |
9700 |
488'6s |
-4'0 |
24,437.50 |
0 |
235 |
6.25 |
0'0 |
0'1s |
9800 |
498'6s |
-4'0 |
24,937.50 |
0 |
212 |
6.25 |
0'0 |
0'1s |
9900 |
508'6s |
-4'0 |
25,437.50 |
0 |
4,686 |
6.25 |
0'0 |
0'1s |
10000 |
518'6s |
-4'0 |
25,937.50 |
200 |
94 |
6.25 |
0'0 |
0'1s |
10100 |
528'6s |
-4'0 |
26,437.50 |
0 |
265 |
6.25 |
0'0 |
0'1s |
10200 |
538'6s |
-4'0 |
26,937.50 |
0 |
60 |
6.25 |
0'0 |
0'1s |
10500 |
568'6s |
-4'0 |
28,437.50 |
0 |
296 |
6.25 |
0'0 |
0'1s |
11000 |
618'6s |
-4'0 |
30,937.50 |
0 |
801 |
6.25 |
0'0 |
0'1s |
11500 |
668'6s |
-4'0 |
33,437.50 |
0 |
71 |
6.25 |
0'0 |
0'1s |
12000 |
718'6s |
-4'0 |
35,937.50 |
0 |
580 |
6.25 |
0'0 |
0'1s |
12500 |
768'6s |
-4'0 |
38,437.50 |
0 |
154 |
6.25 |
0'0 |
0'1s |
13000 |
818'6s |
-4'0 |
40,937.50 |
0 |
98 |
6.25 |
0'0 |
0'1s |
13500 |
868'6s |
-4'0 |
43,437.50 |
0 |
100 |
6.25 |
0'0 |
0'1s |
14000 |
918'6s |
-4'0 |
45,937.50 |
0 |
591 |
6.25 |
0'0 |
0'1s |
14500 |
968'6s |
-4'0 |
48,437.50 |
0 |
1,423 |
6.25 |
0'0 |
0'1s |
15000 |
1018'6s |
-4'0 |
50,937.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
281'2s |
4'0 |
14,062.50 |
0 |
|
277'2 |
09/25/2023 13:32:00 |
CBOT |
2200 |
261'2s |
4'0 |
13,062.50 |
0 |
|
257'2 |
09/25/2023 13:32:00 |
CBOT |
2300 |
251'2s |
4'0 |
12,562.50 |
0 |
|
247'2 |
09/25/2023 13:32:00 |
CBOT |
2400 |
241'2s |
4'0 |
12,062.50 |
0 |
|
237'2 |
09/25/2023 13:32:00 |
CBOT |
2500 |
231'2s |
4'0 |
11,562.50 |
0 |
|
227'2 |
09/25/2023 13:32:00 |
CBOT |
2600 |
221'2s |
4'0 |
11,062.50 |
0 |
|
217'2 |
09/25/2023 13:32:00 |
CBOT |
2700 |
211'2s |
4'0 |
10,562.50 |
0 |
|
207'2 |
09/25/2023 13:32:00 |
CBOT |
2800 |
201'2s |
4'0 |
10,062.50 |
0 |
|
197'2 |
09/25/2023 13:32:00 |
CBOT |
2900 |
191'2s |
4'0 |
9,562.50 |
0 |
|
187'2 |
09/25/2023 13:32:00 |
CBOT |
3000 |
181'2s |
4'0 |
9,062.50 |
0 |
|
177'2 |
09/25/2023 13:32:00 |
CBOT |
3100 |
171'2s |
4'0 |
8,562.50 |
0 |
|
167'2 |
09/25/2023 13:32:00 |
CBOT |
3200 |
161'2s |
4'0 |
8,062.50 |
0 |
|
157'2 |
09/25/2023 13:32:00 |
CBOT |
3300 |
151'2s |
4'0 |
7,562.50 |
8 |
|
147'2 |
09/25/2023 13:32:00 |
CBOT |
3400 |
141'2s |
4'0 |
7,062.50 |
0 |
|
137'2 |
09/25/2023 13:32:00 |
CBOT |
3500 |
131'2s |
4'0 |
6,562.50 |
0 |
|
127'2 |
09/25/2023 13:32:00 |
CBOT |
3600 |
121'2s |
4'0 |
6,062.50 |
12 |
|
117'2 |
09/25/2023 13:32:00 |
CBOT |
3650 |
116'2s |
4'0 |
5,812.50 |
0 |
|
112'2 |
09/25/2023 13:32:00 |
CBOT |
3700 |
111'2s |
4'0 |
5,562.50 |
1 |
|
107'2 |
09/25/2023 13:32:00 |
CBOT |
3800 |
101'2s |
4'0 |
5,062.50 |
66 |
|
97'2 |
09/25/2023 13:32:00 |
CBOT |
3850 |
96'2s |
4'0 |
4,812.50 |
0 |
|
92'2 |
09/25/2023 13:32:00 |
CBOT |
3900 |
91'2s |
4'0 |
4,562.50 |
35 |
|
87'2 |
09/25/2023 13:32:00 |
CBOT |
3950 |
86'2s |
4'0 |
4,312.50 |
0 |
|
82'2 |
09/25/2023 13:32:00 |
CBOT |
4000 |
81'2s |
4'0 |
4,062.50 |
2,809 |
|
77'2 |
09/25/2023 13:32:00 |
CBOT |
4050 |
76'3s |
4'0 |
3,818.75 |
0 |
|
72'3 |
09/25/2023 13:32:00 |
CBOT |
4100 |
71'3s |
3'7 |
3,568.75 |
27 |
|
67'4 |
09/25/2023 13:32:00 |
CBOT |
4150 |
66'4s |
3'7 |
3,325.00 |
18 |
|
62'5 |
09/25/2023 13:32:00 |
CBOT |
4200 |
61'5s |
3'6 |
3,081.25 |
119 |
|
57'7 |
09/25/2023 13:32:00 |
CBOT |
4250 |
56'7s |
3'6 |
2,843.75 |
17 |
|
53'1 |
09/25/2023 13:32:00 |
CBOT |
4300 |
52'1s |
3'6 |
2,606.25 |
56 |
|
48'3 |
09/25/2023 13:32:00 |
CBOT |
4350 |
47'5s |
3'6 |
2,381.25 |
0 |
|
43'7 |
09/25/2023 13:32:00 |
CBOT |
4400 |
43'1s |
3'5 |
2,156.25 |
119 |
|
39'4 |
09/25/2023 13:32:00 |
CBOT |
4450 |
38'6s |
3'4 |
1,937.50 |
78 |
|
35'2 |
09/25/2023 13:32:00 |
CBOT |
4500 |
34'5s |
3'2 |
1,731.25 |
1,934 |
|
31'3 |
09/25/2023 13:32:00 |
CBOT |
4550 |
30'5s |
3'0 |
1,531.25 |
35 |
28'6 |
27'5 |
09/25/2023 13:32:00 |
CBOT |
4600 |
26'7s |
2'6 |
1,343.75 |
1,267 |
25'1 |
24'1 |
09/25/2023 13:32:00 |
CBOT |
4650 |
23'4s |
2'5 |
1,175.00 |
114 |
21'7 |
20'7 |
09/25/2023 13:32:00 |
CBOT |
4700 |
20'2s |
2'2 |
1,012.50 |
5,134 |
19'0 |
18'0 |
09/25/2023 13:32:00 |
CBOT |
4750 |
17'4s |
2'0 |
875.00 |
1,523 |
14'0 |
15'4 |
09/25/2023 13:32:00 |
CBOT |
4800 |
14'7s |
1'6 |
743.75 |
13,052 |
12'6 |
13'1 |
09/25/2023 13:32:00 |
CBOT |
4850 |
12'5s |
1'5 |
631.25 |
5,237 |
10'4 |
11'0 |
09/25/2023 13:32:00 |
CBOT |
4900 |
10'4s |
1'2 |
525.00 |
15,502 |
9'2 |
9'2 |
09/25/2023 13:32:00 |
CBOT |
4950 |
8'7s |
1'1 |
443.75 |
1,013 |
7'0 |
7'6 |
09/25/2023 13:32:00 |
CBOT |
5000 |
7'3s |
1'0 |
368.75 |
30,658 |
6'2 |
6'3 |
09/25/2023 13:32:00 |
CBOT |
5050 |
6'1s |
0'6 |
306.25 |
1,549 |
5'7 |
5'3 |
09/25/2023 13:32:00 |
CBOT |
5100 |
5'1s |
0'6 |
256.25 |
14,375 |
3'7 |
4'3 |
09/25/2023 13:32:00 |
CBOT |
5150 |
4'2s |
0'4 |
212.50 |
1,030 |
4'0 |
3'6 |
09/25/2023 13:32:00 |
CBOT |
5200 |
3'4s |
0'3 |
175.00 |
17,609 |
3'1 |
3'1 |
09/25/2023 13:32:00 |
CBOT |
5250 |
2'7s |
0'2 |
143.75 |
790 |
2'4 |
2'5 |
09/25/2023 13:32:00 |
CBOT |
5300 |
2'3s |
0'1 |
118.75 |
12,280 |
2'4 |
2'2 |
09/25/2023 13:32:00 |
CBOT |
5350 |
2'0s |
0'1 |
100.00 |
515 |
|
1'7 |
09/25/2023 13:32:00 |
CBOT |
5400 |
1'6s |
0'1 |
87.50 |
13,422 |
1'4 |
1'5 |
09/25/2023 13:32:00 |
CBOT |
5450 |
1'4s |
0'0 |
75.00 |
281 |
1'2 |
1'4 |
09/25/2023 13:32:00 |
CBOT |
5500 |
1'3s |
0'1 |
68.75 |
19,036 |
1'2 |
1'2 |
09/25/2023 13:32:00 |
CBOT |
5550 |
1'1s |
0'0 |
56.25 |
261 |
|
1'1 |
09/25/2023 13:32:00 |
CBOT |
5600 |
1'0s |
0'0 |
50.00 |
8,580 |
1'0 |
1'0 |
09/25/2023 13:32:00 |
CBOT |
5650 |
0'7s |
0'0 |
43.75 |
286 |
|
0'7 |
09/25/2023 13:32:00 |
CBOT |
5700 |
0'7s |
0'1 |
43.75 |
9,008 |
0'6 |
0'6 |
09/25/2023 13:32:00 |
CBOT |
5750 |
0'6s |
0'0 |
37.50 |
93 |
|
0'6 |
09/25/2023 13:32:00 |
CBOT |
5800 |
0'5s |
0'0 |
31.25 |
10,649 |
0'6 |
0'5 |
09/25/2023 13:32:00 |
CBOT |
5850 |
0'5s |
0'0 |
31.25 |
569 |
|
0'5 |
09/25/2023 13:32:00 |
CBOT |
5900 |
0'4s |
0'0 |
25.00 |
8,367 |
0'5 |
0'4 |
09/25/2023 13:32:00 |
CBOT |
5950 |
0'4s |
0'0 |
25.00 |
374 |
|
0'4 |
09/25/2023 13:32:00 |
CBOT |
6000 |
0'4s |
0'0 |
25.00 |
29,341 |
0'4 |
0'4 |
09/25/2023 13:32:00 |
CBOT |
6050 |
0'3s |
0'0 |
18.75 |
155 |
|
0'3 |
09/25/2023 13:32:00 |
CBOT |
6100 |
0'3s |
0'0 |
18.75 |
6,149 |
|
0'3 |
09/25/2023 13:32:00 |
CBOT |
6150 |
0'3s |
0'0 |
18.75 |
417 |
|
0'3 |
09/25/2023 13:32:00 |
CBOT |
6200 |
0'3s |
0'0 |
18.75 |
11,501 |
0'3 |
0'3 |
09/25/2023 13:32:00 |
CBOT |
6300 |
0'3s |
0'1 |
18.75 |
6,892 |
|
0'2 |
09/25/2023 13:32:00 |
CBOT |
6400 |
0'2s |
0'0 |
12.50 |
6,474 |
|
0'2 |
09/25/2023 13:32:00 |
CBOT |
6500 |
0'2s |
0'0 |
12.50 |
14,730 |
0'3 |
0'2 |
09/25/2023 13:32:00 |
CBOT |
6600 |
0'2s |
0'0 |
12.50 |
4,382 |
|
0'2 |
09/25/2023 13:32:00 |
CBOT |
6700 |
0'2s |
0'1 |
12.50 |
4,186 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
6800 |
0'1s |
0'0 |
6.25 |
6,019 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
6900 |
0'1s |
0'0 |
6.25 |
2,838 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
15,919 |
0'1 |
0'1 |
09/25/2023 13:32:00 |
CBOT |
7100 |
0'1s |
0'0 |
6.25 |
1,623 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
2,545 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
7300 |
0'1s |
0'0 |
6.25 |
2,597 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
839 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
5,221 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
1,907 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
7700 |
0'1s |
0'0 |
6.25 |
1,172 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
906 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
1,664 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
7,742 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
862 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
970 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
733 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
498 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
2,653 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
380 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
425 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
406 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
441 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
3,183 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
108 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
118 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
348 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
1,107 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
9600 |
0'1s |
0'0 |
6.25 |
284 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
9700 |
0'1s |
0'0 |
6.25 |
154 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
9800 |
0'1s |
0'0 |
6.25 |
235 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
9900 |
0'1s |
0'0 |
6.25 |
212 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
4,686 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
10100 |
0'1s |
0'0 |
6.25 |
94 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
10200 |
0'1s |
0'0 |
6.25 |
265 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
10500 |
0'1s |
0'0 |
6.25 |
60 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
11000 |
0'1s |
0'0 |
6.25 |
296 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
11500 |
0'1s |
0'0 |
6.25 |
801 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
71 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
580 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
154 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
13500 |
0'1s |
0'0 |
6.25 |
98 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
100 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
591 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
1,423 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
0'1s |
0'0 |
6.25 |
1,260 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
1,680 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
2300 |
0'1s |
0'0 |
6.25 |
800 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
1,050 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
1,856 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
674 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
200 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
510 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
590 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
4,146 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
1,552 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
390 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
405 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
952 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
2,388 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
14,294 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
3650 |
0'1s |
0'0 |
6.25 |
880 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
20,097 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
1,555 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
09/25/2023 13:32:00 |
CBOT |
3900 |
0'1s |
-0'1 |
6.25 |
2,574 |
|
0'2 |
09/25/2023 13:32:00 |
CBOT |
3950 |
0'2s |
0'0 |
12.50 |
126 |
0'2 |
0'2 |
09/25/2023 13:32:00 |
CBOT |
4000 |
0'2s |
0'0 |
12.50 |
28,643 |
|
0'2 |
09/25/2023 13:32:00 |
CBOT |
4050 |
0'3s |
0'0 |
18.75 |
438 |
|
0'3 |
09/25/2023 13:32:00 |
CBOT |
4100 |
0'3s |
-0'1 |
18.75 |
6,145 |
|
0'4 |
09/25/2023 13:32:00 |
CBOT |
4150 |
0'4s |
-0'1 |
25.00 |
4,105 |
|
0'5 |
09/25/2023 13:32:00 |
CBOT |
4200 |
0'5s |
-0'2 |
31.25 |
19,287 |
0'7 |
0'7 |
09/25/2023 13:32:00 |
CBOT |
4250 |
0'7s |
-0'2 |
43.75 |
1,041 |
|
1'1 |
09/25/2023 13:32:00 |
CBOT |
4300 |
1'2s |
-0'1 |
62.50 |
9,303 |
1'3 |
1'3 |
09/25/2023 13:32:00 |
CBOT |
4350 |
1'5s |
-0'2 |
81.25 |
590 |
|
1'7 |
09/25/2023 13:32:00 |
CBOT |
4400 |
2'1s |
-0'3 |
106.25 |
13,903 |
2'5 |
2'4 |
09/25/2023 13:32:00 |
CBOT |
4450 |
2'6s |
-0'4 |
137.50 |
7,061 |
3'4 |
3'2 |
09/25/2023 13:32:00 |
CBOT |
4500 |
3'5s |
-0'5 |
181.25 |
37,266 |
4'3 |
4'2 |
09/25/2023 13:32:00 |
CBOT |
4550 |
4'5s |
-0'7 |
231.25 |
2,411 |
6'2 |
5'4 |
09/25/2023 13:32:00 |
CBOT |
4600 |
5'7s |
-1'1 |
293.75 |
29,368 |
7'2 |
7'0 |
09/25/2023 13:32:00 |
CBOT |
4650 |
7'3s |
-1'3 |
368.75 |
858 |
9'0 |
8'6 |
09/25/2023 13:32:00 |
CBOT |
4700 |
9'1s |
-1'5 |
456.25 |
21,148 |
11'2 |
10'6 |
09/25/2023 13:32:00 |
CBOT |
4750 |
11'2s |
-2'0 |
562.50 |
2,490 |
13'7 |
13'2 |
09/25/2023 13:32:00 |
CBOT |
4800 |
13'5s |
-2'2 |
681.25 |
29,820 |
15'6 |
15'7 |
09/25/2023 13:32:00 |
CBOT |
4850 |
16'2s |
-2'4 |
812.50 |
2,867 |
18'5 |
18'6 |
09/25/2023 13:32:00 |
CBOT |
4900 |
19'2s |
-2'5 |
962.50 |
20,325 |
23'2 |
21'7 |
09/25/2023 13:32:00 |
CBOT |
4950 |
22'4s |
-2'7 |
1,125.00 |
199 |
27'2 |
25'3 |
09/25/2023 13:32:00 |
CBOT |
5000 |
26'0s |
-3'0 |
1,300.00 |
38,480 |
28'7 |
29'0 |
09/25/2023 13:32:00 |
CBOT |
5050 |
29'6s |
-3'1 |
1,487.50 |
97 |
|
32'7 |
09/25/2023 13:32:00 |
CBOT |
5100 |
33'5s |
-3'2 |
1,681.25 |
10,708 |
35'4 |
36'7 |
09/25/2023 13:32:00 |
CBOT |
5150 |
37'6s |
-3'4 |
1,887.50 |
43 |
|
41'2 |
09/25/2023 13:32:00 |
CBOT |
5200 |
42'0s |
-3'5 |
2,100.00 |
16,290 |
44'2 |
45'5 |
09/25/2023 13:32:00 |
CBOT |
5250 |
46'3s |
-3'6 |
2,318.75 |
105 |
|
50'1 |
09/25/2023 13:32:00 |
CBOT |
5300 |
50'7s |
-3'6 |
2,543.75 |
10,877 |
52'6 |
54'5 |
09/25/2023 13:32:00 |
CBOT |
5350 |
55'4s |
-3'6 |
2,775.00 |
20 |
|
59'2 |
09/25/2023 13:32:00 |
CBOT |
5400 |
60'1s |
-3'7 |
3,006.25 |
8,451 |
66'2 |
64'0 |
09/25/2023 13:32:00 |
CBOT |
5450 |
64'7s |
-4'0 |
3,243.75 |
0 |
|
68'7 |
09/25/2023 13:32:00 |
CBOT |
5500 |
69'6s |
-3'7 |
3,487.50 |
10,736 |
71'0 |
73'5 |
09/25/2023 13:32:00 |
CBOT |
5550 |
74'4s |
-4'0 |
3,725.00 |
16 |
|
78'4 |
09/25/2023 13:32:00 |
CBOT |
5600 |
79'3s |
-4'0 |
3,968.75 |
7,356 |
|
83'3 |
09/25/2023 13:32:00 |
CBOT |
5650 |
84'2s |
-4'0 |
4,212.50 |
236 |
|
88'2 |
09/25/2023 13:32:00 |
CBOT |
5700 |
89'1s |
-4'0 |
4,456.25 |
7,011 |
96'0 |
93'1 |
09/25/2023 13:32:00 |
CBOT |
5750 |
94'1s |
-4'0 |
4,706.25 |
9 |
|
98'1 |
09/25/2023 13:32:00 |
CBOT |
5800 |
99'0s |
-4'0 |
4,950.00 |
4,455 |
104'0 |
103'0 |
09/25/2023 13:32:00 |
CBOT |
5850 |
104'0s |
-4'0 |
5,200.00 |
0 |
|
108'0 |
09/25/2023 13:32:00 |
CBOT |
5900 |
108'7s |
-4'0 |
5,443.75 |
3,612 |
115'0 |
112'7 |
09/25/2023 13:32:00 |
CBOT |
5950 |
113'7s |
-4'0 |
5,693.75 |
7 |
|
117'7 |
09/25/2023 13:32:00 |
CBOT |
6000 |
118'7s |
-4'0 |
5,943.75 |
8,649 |
120'4 |
122'7 |
09/25/2023 13:32:00 |
CBOT |
6050 |
123'6s |
-4'0 |
6,187.50 |
0 |
|
127'6 |
09/25/2023 13:32:00 |
CBOT |
6100 |
128'6s |
-4'0 |
6,437.50 |
2,248 |
|
132'6 |
09/25/2023 13:32:00 |
CBOT |
6150 |
133'6s |
-4'0 |
6,687.50 |
0 |
|
137'6 |
09/25/2023 13:32:00 |
CBOT |
6200 |
138'6s |
-4'0 |
6,937.50 |
676 |
|
142'6 |
09/25/2023 13:32:00 |
CBOT |
6300 |
148'6s |
-4'0 |
7,437.50 |
518 |
|
152'6 |
09/25/2023 13:32:00 |
CBOT |
6400 |
158'6s |
-4'0 |
7,937.50 |
223 |
|
162'6 |
09/25/2023 13:32:00 |
CBOT |
6500 |
168'6s |
-4'0 |
8,437.50 |
217 |
|
172'6 |
09/25/2023 13:32:00 |
CBOT |
6600 |
178'6s |
-4'0 |
8,937.50 |
458 |
|
182'6 |
09/25/2023 13:32:00 |
CBOT |
6700 |
188'6s |
-4'0 |
9,437.50 |
11 |
|
192'6 |
09/25/2023 13:32:00 |
CBOT |
6800 |
198'6s |
-4'0 |
9,937.50 |
2 |
|
202'6 |
09/25/2023 13:32:00 |
CBOT |
6900 |
208'6s |
-4'0 |
10,437.50 |
3 |
|
212'6 |
09/25/2023 13:32:00 |
CBOT |
7000 |
218'6s |
-4'0 |
10,937.50 |
460 |
|
222'6 |
09/25/2023 13:32:00 |
CBOT |
7100 |
228'6s |
-4'0 |
11,437.50 |
3 |
|
232'6 |
09/25/2023 13:32:00 |
CBOT |
7200 |
238'6s |
-4'0 |
11,937.50 |
4 |
|
242'6 |
09/25/2023 13:32:00 |
CBOT |
7300 |
248'6s |
-4'0 |
12,437.50 |
10 |
|
252'6 |
09/25/2023 13:32:00 |
CBOT |
7400 |
258'6s |
-4'0 |
12,937.50 |
6 |
|
262'6 |
09/25/2023 13:32:00 |
CBOT |
7500 |
268'6s |
-4'0 |
13,437.50 |
0 |
|
272'6 |
09/25/2023 13:32:00 |
CBOT |
7600 |
278'6s |
-4'0 |
13,937.50 |
19 |
|
282'6 |
09/25/2023 13:32:00 |
CBOT |
7700 |
288'6s |
-4'0 |
14,437.50 |
3 |
|
292'6 |
09/25/2023 13:32:00 |
CBOT |
7800 |
298'6s |
-4'0 |
14,937.50 |
11 |
|
302'6 |
09/25/2023 13:32:00 |
CBOT |
7900 |
308'6s |
-4'0 |
15,437.50 |
10 |
|
312'6 |
09/25/2023 13:32:00 |
CBOT |
8000 |
318'6s |
-4'0 |
15,937.50 |
1 |
|
322'6 |
09/25/2023 13:32:00 |
CBOT |
8100 |
328'6s |
-4'0 |
16,437.50 |
1 |
|
332'6 |
09/25/2023 13:32:00 |
CBOT |
8200 |
338'6s |
-4'0 |
16,937.50 |
1 |
|
342'6 |
09/25/2023 13:32:00 |
CBOT |
8300 |
348'6s |
-4'0 |
17,437.50 |
0 |
|
352'6 |
09/25/2023 13:32:00 |
CBOT |
8400 |
358'6s |
-4'0 |
17,937.50 |
10 |
|
362'6 |
09/25/2023 13:32:00 |
CBOT |
8500 |
368'6s |
-4'0 |
18,437.50 |
10 |
|
372'6 |
09/25/2023 13:32:00 |
CBOT |
8600 |
378'6s |
-4'0 |
18,937.50 |
0 |
|
382'6 |
09/25/2023 13:32:00 |
CBOT |
8700 |
388'6s |
-4'0 |
19,437.50 |
0 |
|
392'6 |
09/25/2023 13:32:00 |
CBOT |
8800 |
398'6s |
-4'0 |
19,937.50 |
0 |
|
402'6 |
09/25/2023 13:32:00 |
CBOT |
8900 |
408'6s |
-4'0 |
20,437.50 |
0 |
|
412'6 |
09/25/2023 13:32:00 |
CBOT |
9000 |
418'6s |
-4'0 |
20,937.50 |
0 |
|
422'6 |
09/25/2023 13:32:00 |
CBOT |
9100 |
428'6s |
-4'0 |
21,437.50 |
0 |
|
432'6 |
09/25/2023 13:32:00 |
CBOT |
9200 |
438'6s |
-4'0 |
21,937.50 |
0 |
|
442'6 |
09/25/2023 13:32:00 |
CBOT |
9300 |
448'6s |
-4'0 |
22,437.50 |
0 |
|
452'6 |
09/25/2023 13:32:00 |
CBOT |
9400 |
458'6s |
-4'0 |
22,937.50 |
0 |
|
462'6 |
09/25/2023 13:32:00 |
CBOT |
9500 |
468'6s |
-4'0 |
23,437.50 |
8 |
|
472'6 |
09/25/2023 13:32:00 |
CBOT |
9600 |
478'6s |
-4'0 |
23,937.50 |
0 |
|
482'6 |
09/25/2023 13:32:00 |
CBOT |
9700 |
488'6s |
-4'0 |
24,437.50 |
0 |
|
492'6 |
09/25/2023 13:32:00 |
CBOT |
9800 |
498'6s |
-4'0 |
24,937.50 |
0 |
|
502'6 |
09/25/2023 13:32:00 |
CBOT |
9900 |
508'6s |
-4'0 |
25,437.50 |
0 |
|
512'6 |
09/25/2023 13:32:00 |
CBOT |
10000 |
518'6s |
-4'0 |
25,937.50 |
200 |
|
522'6 |
09/25/2023 13:32:00 |
CBOT |
10100 |
528'6s |
-4'0 |
26,437.50 |
0 |
|
532'6 |
09/25/2023 13:32:00 |
CBOT |
10200 |
538'6s |
-4'0 |
26,937.50 |
0 |
|
542'6 |
09/25/2023 13:32:00 |
CBOT |
10500 |
568'6s |
-4'0 |
28,437.50 |
0 |
|
572'6 |
09/25/2023 13:32:00 |
CBOT |
11000 |
618'6s |
-4'0 |
30,937.50 |
0 |
|
622'6 |
09/25/2023 13:32:00 |
CBOT |
11500 |
668'6s |
-4'0 |
33,437.50 |
0 |
|
672'6 |
09/25/2023 13:32:00 |
CBOT |
12000 |
718'6s |
-4'0 |
35,937.50 |
0 |
|
722'6 |
09/25/2023 13:32:00 |
CBOT |
12500 |
768'6s |
-4'0 |
38,437.50 |
0 |
|
772'6 |
09/25/2023 13:32:00 |
CBOT |
13000 |
818'6s |
-4'0 |
40,937.50 |
0 |
|
822'6 |
09/25/2023 13:32:00 |
CBOT |
13500 |
868'6s |
-4'0 |
43,437.50 |
0 |
|
872'6 |
09/25/2023 13:32:00 |
CBOT |
14000 |
918'6s |
-4'0 |
45,937.50 |
0 |
|
922'6 |
09/25/2023 13:32:00 |
CBOT |
14500 |
968'6s |
-4'0 |
48,437.50 |
0 |
|
972'6 |
09/25/2023 13:32:00 |
CBOT |
15000 |
1018'6s |
-4'0 |
50,937.50 |
0 |
|
1022'6 |
09/25/2023 13:32:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
|