|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
14,437.50 |
12'0 |
288'6s |
2000 |
0'1s |
0'0 |
6.25 |
1,260 |
0 |
13,437.50 |
12'0 |
268'6s |
2200 |
0'1s |
0'0 |
6.25 |
1,680 |
0 |
12,937.50 |
12'0 |
258'6s |
2300 |
0'1s |
0'0 |
6.25 |
800 |
0 |
12,437.50 |
12'0 |
248'6s |
2400 |
0'1s |
0'0 |
6.25 |
1,050 |
0 |
11,937.50 |
12'0 |
238'6s |
2500 |
0'1s |
0'0 |
6.25 |
1,856 |
0 |
11,437.50 |
12'0 |
228'6s |
2600 |
0'1s |
0'0 |
6.25 |
674 |
0 |
10,937.50 |
12'0 |
218'6s |
2700 |
0'1s |
0'0 |
6.25 |
200 |
0 |
10,437.50 |
12'0 |
208'6s |
2800 |
0'1s |
0'0 |
6.25 |
510 |
0 |
9,937.50 |
12'0 |
198'6s |
2900 |
0'1s |
0'0 |
6.25 |
590 |
0 |
9,437.50 |
12'0 |
188'6s |
3000 |
0'1s |
0'0 |
6.25 |
4,146 |
0 |
8,937.50 |
12'0 |
178'6s |
3100 |
0'1s |
0'0 |
6.25 |
1,552 |
0 |
8,437.50 |
12'0 |
168'6s |
3200 |
0'1s |
0'0 |
6.25 |
390 |
8 |
7,937.50 |
12'0 |
158'6s |
3300 |
0'1s |
0'0 |
6.25 |
405 |
0 |
7,437.50 |
12'0 |
148'6s |
3400 |
0'1s |
0'0 |
6.25 |
952 |
0 |
6,937.50 |
12'0 |
138'6s |
3500 |
0'1s |
0'0 |
6.25 |
2,388 |
12 |
6,437.50 |
12'0 |
128'6s |
3600 |
0'1s |
0'0 |
6.25 |
14,294 |
0 |
6,187.50 |
12'0 |
123'6s |
3650 |
0'1s |
0'0 |
6.25 |
880 |
1 |
5,937.50 |
12'0 |
118'6s |
3700 |
0'1s |
0'0 |
6.25 |
20,097 |
0 |
5,687.50 |
12'0 |
113'6s |
3750 |
0'1s |
0'0 |
6.25 |
40 |
66 |
5,437.50 |
12'0 |
108'6s |
3800 |
0'1s |
0'0 |
6.25 |
1,515 |
0 |
5,187.50 |
12'0 |
103'6s |
3850 |
0'1s |
0'0 |
6.25 |
1 |
35 |
4,937.50 |
12'0 |
98'6s |
3900 |
0'1s |
-0'1 |
6.25 |
2,596 |
0 |
4,687.50 |
12'0 |
93'6s |
3950 |
0'1s |
-0'1 |
6.25 |
526 |
1,687 |
4,437.50 |
11'7 |
88'6s |
4000 |
0'2s |
-0'1 |
12.50 |
28,240 |
0 |
4,187.50 |
11'7 |
83'6s |
4050 |
0'2s |
-0'1 |
12.50 |
418 |
27 |
3,943.75 |
11'7 |
78'7s |
4100 |
0'3s |
-0'1 |
18.75 |
6,224 |
18 |
3,693.75 |
11'6 |
73'7s |
4150 |
0'3s |
-0'2 |
18.75 |
3,029 |
119 |
3,450.00 |
11'5 |
69'0s |
4200 |
0'4s |
-0'3 |
25.00 |
19,934 |
17 |
3,212.50 |
11'5 |
64'2s |
4250 |
0'6s |
-0'3 |
37.50 |
1,073 |
56 |
2,968.75 |
11'3 |
59'3s |
4300 |
0'7s |
-0'5 |
43.75 |
9,206 |
14 |
2,731.25 |
11'2 |
54'5s |
4350 |
1'1s |
-0'6 |
56.25 |
552 |
122 |
2,493.75 |
11'0 |
49'7s |
4400 |
1'3s |
-0'7 |
68.75 |
15,432 |
78 |
2,268.75 |
10'5 |
45'3s |
4450 |
1'7s |
-1'2 |
93.75 |
8,493 |
1,901 |
2,043.75 |
10'2 |
40'7s |
4500 |
2'3s |
-1'5 |
118.75 |
30,503 |
77 |
1,825.00 |
9'6 |
36'4s |
4550 |
3'0s |
-2'1 |
150.00 |
2,420 |
1,257 |
1,625.00 |
9'2 |
32'4s |
4600 |
3'7s |
-2'6 |
193.75 |
29,852 |
204 |
1,425.00 |
8'4 |
28'4s |
4650 |
4'7s |
-3'4 |
243.75 |
1,488 |
5,529 |
1,237.50 |
7'6 |
24'6s |
4700 |
6'1s |
-4'1 |
306.25 |
20,056 |
2,122 |
1,068.75 |
7'0 |
21'3s |
4750 |
7'6s |
-4'7 |
387.50 |
3,037 |
14,270 |
918.75 |
6'3 |
18'3s |
4800 |
9'5s |
-5'5 |
481.25 |
31,028 |
5,902 |
781.25 |
5'6 |
15'5s |
4850 |
11'7s |
-6'1 |
593.75 |
3,238 |
16,129 |
656.25 |
5'1 |
13'1s |
4900 |
14'3s |
-6'7 |
718.75 |
20,001 |
2,493 |
543.75 |
4'2 |
10'7s |
4950 |
17'1s |
-7'5 |
856.25 |
272 |
31,985 |
450.00 |
3'5 |
9'0s |
5000 |
20'1s |
-8'3 |
1,006.25 |
38,808 |
1,086 |
375.00 |
3'1 |
7'4s |
5050 |
23'5s |
-8'7 |
1,181.25 |
104 |
13,445 |
306.25 |
2'5 |
6'1s |
5100 |
27'2s |
-9'2 |
1,362.50 |
10,210 |
1,254 |
250.00 |
2'1 |
5'0s |
5150 |
31'1s |
-9'6 |
1,556.25 |
60 |
18,444 |
200.00 |
1'5 |
4'0s |
5200 |
35'1s |
-10'2 |
1,756.25 |
15,950 |
3,792 |
162.50 |
1'3 |
3'2s |
5250 |
39'2s |
-10'5 |
1,962.50 |
113 |
12,094 |
131.25 |
1'0 |
2'5s |
5300 |
43'5s |
-11'0 |
2,181.25 |
10,552 |
551 |
112.50 |
0'7 |
2'2s |
5350 |
48'2s |
-11'1 |
2,412.50 |
20 |
13,430 |
87.50 |
0'5 |
1'6s |
5400 |
52'6s |
-11'3 |
2,637.50 |
8,374 |
476 |
75.00 |
0'4 |
1'4s |
5450 |
57'4s |
-11'4 |
2,875.00 |
0 |
18,576 |
62.50 |
0'3 |
1'2s |
5500 |
62'2s |
-11'5 |
3,112.50 |
10,510 |
367 |
56.25 |
0'3 |
1'1s |
5550 |
67'1s |
-11'5 |
3,356.25 |
16 |
8,002 |
50.00 |
0'3 |
1'0s |
5600 |
71'7s |
-11'5 |
3,593.75 |
7,321 |
286 |
43.75 |
0'2 |
0'7s |
5650 |
76'6s |
-11'6 |
3,837.50 |
236 |
9,110 |
37.50 |
0'1 |
0'6s |
5700 |
81'5s |
-11'7 |
4,081.25 |
6,999 |
92 |
37.50 |
0'2 |
0'6s |
5750 |
86'5s |
-11'6 |
4,331.25 |
15 |
10,234 |
31.25 |
0'1 |
0'5s |
5800 |
91'4s |
-11'7 |
4,575.00 |
4,242 |
568 |
31.25 |
0'1 |
0'5s |
5850 |
96'4s |
-11'7 |
4,825.00 |
0 |
8,333 |
25.00 |
0'1 |
0'4s |
5900 |
101'3s |
-11'7 |
5,068.75 |
3,550 |
374 |
25.00 |
0'1 |
0'4s |
5950 |
106'3s |
-11'7 |
5,318.75 |
7 |
28,953 |
25.00 |
0'1 |
0'4s |
6000 |
111'3s |
-11'7 |
5,568.75 |
7,643 |
156 |
25.00 |
0'1 |
0'4s |
6050 |
116'3s |
-11'7 |
5,818.75 |
0 |
6,130 |
18.75 |
0'0 |
0'3s |
6100 |
121'2s |
-12'0 |
6,062.50 |
804 |
417 |
18.75 |
0'1 |
0'3s |
6150 |
126'2s |
-12'0 |
6,312.50 |
0 |
11,636 |
18.75 |
0'1 |
0'3s |
6200 |
131'2s |
-12'0 |
6,562.50 |
664 |
6,790 |
18.75 |
0'1 |
0'3s |
6300 |
141'2s |
-12'0 |
7,062.50 |
298 |
6,461 |
12.50 |
0'0 |
0'2s |
6400 |
151'2s |
-12'0 |
7,562.50 |
118 |
14,680 |
12.50 |
0'0 |
0'2s |
6500 |
161'2s |
-12'0 |
8,062.50 |
212 |
4,371 |
12.50 |
0'1 |
0'2s |
6600 |
171'2s |
-12'0 |
8,562.50 |
458 |
4,177 |
12.50 |
0'1 |
0'2s |
6700 |
181'2s |
-12'0 |
9,062.50 |
11 |
5,988 |
12.50 |
0'1 |
0'2s |
6800 |
191'2s |
-12'0 |
9,562.50 |
2 |
2,838 |
12.50 |
0'1 |
0'2s |
6900 |
201'2s |
-12'0 |
10,062.50 |
3 |
16,015 |
6.25 |
0'0 |
0'1s |
7000 |
211'2s |
-12'0 |
10,562.50 |
460 |
1,623 |
6.25 |
0'0 |
0'1s |
7100 |
221'2s |
-12'0 |
11,062.50 |
3 |
2,545 |
6.25 |
0'0 |
0'1s |
7200 |
231'2s |
-12'0 |
11,562.50 |
4 |
2,597 |
6.25 |
0'0 |
0'1s |
7300 |
241'2s |
-12'0 |
12,062.50 |
10 |
839 |
6.25 |
0'0 |
0'1s |
7400 |
251'2s |
-12'0 |
12,562.50 |
6 |
5,221 |
6.25 |
0'0 |
0'1s |
7500 |
261'2s |
-12'0 |
13,062.50 |
0 |
1,907 |
6.25 |
0'0 |
0'1s |
7600 |
271'2s |
-12'0 |
13,562.50 |
19 |
1,172 |
6.25 |
0'0 |
0'1s |
7700 |
281'2s |
-12'0 |
14,062.50 |
3 |
906 |
6.25 |
0'0 |
0'1s |
7800 |
291'2s |
-12'0 |
14,562.50 |
11 |
1,664 |
6.25 |
0'0 |
0'1s |
7900 |
301'2s |
-12'0 |
15,062.50 |
10 |
7,742 |
6.25 |
0'0 |
0'1s |
8000 |
311'2s |
-12'0 |
15,562.50 |
0 |
862 |
6.25 |
0'0 |
0'1s |
8100 |
321'2s |
-12'0 |
16,062.50 |
1 |
970 |
6.25 |
0'0 |
0'1s |
8200 |
331'2s |
-12'0 |
16,562.50 |
1 |
733 |
6.25 |
0'0 |
0'1s |
8300 |
341'2s |
-12'0 |
17,062.50 |
0 |
498 |
6.25 |
0'0 |
0'1s |
8400 |
351'2s |
-12'0 |
17,562.50 |
10 |
2,653 |
6.25 |
0'0 |
0'1s |
8500 |
361'2s |
-12'0 |
18,062.50 |
10 |
380 |
6.25 |
0'0 |
0'1s |
8600 |
371'2s |
-12'0 |
18,562.50 |
0 |
425 |
6.25 |
0'0 |
0'1s |
8700 |
381'2s |
-12'0 |
19,062.50 |
0 |
406 |
6.25 |
0'0 |
0'1s |
8800 |
391'2s |
-12'0 |
19,562.50 |
0 |
441 |
6.25 |
0'0 |
0'1s |
8900 |
401'2s |
-12'0 |
20,062.50 |
0 |
3,183 |
6.25 |
0'0 |
0'1s |
9000 |
411'2s |
-12'0 |
20,562.50 |
0 |
151 |
6.25 |
0'0 |
0'1s |
9100 |
421'2s |
-12'0 |
21,062.50 |
0 |
108 |
6.25 |
0'0 |
0'1s |
9200 |
431'2s |
-12'0 |
21,562.50 |
0 |
118 |
6.25 |
0'0 |
0'1s |
9300 |
441'2s |
-12'0 |
22,062.50 |
0 |
348 |
6.25 |
0'0 |
0'1s |
9400 |
451'2s |
-12'0 |
22,562.50 |
0 |
1,107 |
6.25 |
0'0 |
0'1s |
9500 |
461'2s |
-12'0 |
23,062.50 |
8 |
284 |
6.25 |
0'0 |
0'1s |
9600 |
471'2s |
-12'0 |
23,562.50 |
0 |
154 |
6.25 |
0'0 |
0'1s |
9700 |
481'2s |
-12'0 |
24,062.50 |
0 |
235 |
6.25 |
0'0 |
0'1s |
9800 |
491'2s |
-12'0 |
24,562.50 |
0 |
212 |
6.25 |
0'0 |
0'1s |
9900 |
501'2s |
-12'0 |
25,062.50 |
0 |
4,686 |
6.25 |
0'0 |
0'1s |
10000 |
511'2s |
-12'0 |
25,562.50 |
200 |
94 |
6.25 |
0'0 |
0'1s |
10100 |
521'2s |
-12'0 |
26,062.50 |
0 |
265 |
6.25 |
0'0 |
0'1s |
10200 |
531'2s |
-12'0 |
26,562.50 |
0 |
60 |
6.25 |
0'0 |
0'1s |
10500 |
561'2s |
-12'0 |
28,062.50 |
0 |
296 |
6.25 |
0'0 |
0'1s |
11000 |
611'2s |
-12'0 |
30,562.50 |
0 |
801 |
6.25 |
0'0 |
0'1s |
11500 |
661'2s |
-12'0 |
33,062.50 |
0 |
71 |
6.25 |
0'0 |
0'1s |
12000 |
711'2s |
-12'0 |
35,562.50 |
0 |
580 |
6.25 |
0'0 |
0'1s |
12500 |
761'2s |
-12'0 |
38,062.50 |
0 |
154 |
6.25 |
0'0 |
0'1s |
13000 |
811'2s |
-12'0 |
40,562.50 |
0 |
98 |
6.25 |
0'0 |
0'1s |
13500 |
861'2s |
-12'0 |
43,062.50 |
0 |
100 |
6.25 |
0'0 |
0'1s |
14000 |
911'2s |
-12'0 |
45,562.50 |
0 |
591 |
6.25 |
0'0 |
0'1s |
14500 |
961'2s |
-12'0 |
48,062.50 |
0 |
1,423 |
6.25 |
0'0 |
0'1s |
15000 |
1011'2s |
-12'0 |
50,562.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
288'6s |
12'0 |
14,437.50 |
0 |
|
276'6 |
10/02/2023 13:25:00 |
CBOT |
2200 |
268'6s |
12'0 |
13,437.50 |
0 |
|
256'6 |
10/02/2023 13:25:00 |
CBOT |
2300 |
258'6s |
12'0 |
12,937.50 |
0 |
|
246'6 |
10/02/2023 13:25:00 |
CBOT |
2400 |
248'6s |
12'0 |
12,437.50 |
0 |
|
236'6 |
10/02/2023 13:25:00 |
CBOT |
2500 |
238'6s |
12'0 |
11,937.50 |
0 |
|
226'6 |
10/02/2023 13:25:00 |
CBOT |
2600 |
228'6s |
12'0 |
11,437.50 |
0 |
|
216'6 |
10/02/2023 13:25:00 |
CBOT |
2700 |
218'6s |
12'0 |
10,937.50 |
0 |
|
206'6 |
10/02/2023 13:25:00 |
CBOT |
2800 |
208'6s |
12'0 |
10,437.50 |
0 |
|
196'6 |
10/02/2023 13:25:00 |
CBOT |
2900 |
198'6s |
12'0 |
9,937.50 |
0 |
|
186'6 |
10/02/2023 13:25:00 |
CBOT |
3000 |
188'6s |
12'0 |
9,437.50 |
0 |
|
176'6 |
10/02/2023 13:25:00 |
CBOT |
3100 |
178'6s |
12'0 |
8,937.50 |
0 |
|
166'6 |
10/02/2023 13:25:00 |
CBOT |
3200 |
168'6s |
12'0 |
8,437.50 |
0 |
|
156'6 |
10/02/2023 13:25:00 |
CBOT |
3300 |
158'6s |
12'0 |
7,937.50 |
8 |
|
146'6 |
10/02/2023 13:25:00 |
CBOT |
3400 |
148'6s |
12'0 |
7,437.50 |
0 |
|
136'6 |
10/02/2023 13:25:00 |
CBOT |
3500 |
138'6s |
12'0 |
6,937.50 |
0 |
|
126'6 |
10/02/2023 13:25:00 |
CBOT |
3600 |
128'6s |
12'0 |
6,437.50 |
12 |
|
116'6 |
10/02/2023 13:25:00 |
CBOT |
3650 |
123'6s |
12'0 |
6,187.50 |
0 |
|
111'6 |
10/02/2023 13:25:00 |
CBOT |
3700 |
118'6s |
12'0 |
5,937.50 |
1 |
|
106'6 |
10/02/2023 13:25:00 |
CBOT |
3750 |
113'6s |
12'0 |
5,687.50 |
0 |
|
101'6 |
10/02/2023 13:25:00 |
CBOT |
3800 |
108'6s |
12'0 |
5,437.50 |
66 |
|
96'6 |
10/02/2023 13:25:00 |
CBOT |
3850 |
103'6s |
12'0 |
5,187.50 |
0 |
|
91'6 |
10/02/2023 13:25:00 |
CBOT |
3900 |
98'6s |
12'0 |
4,937.50 |
35 |
|
86'6 |
10/02/2023 13:25:00 |
CBOT |
3950 |
93'6s |
12'0 |
4,687.50 |
0 |
|
81'6 |
10/02/2023 13:25:00 |
CBOT |
4000 |
88'6s |
11'7 |
4,437.50 |
1,687 |
|
76'7 |
10/02/2023 13:25:00 |
CBOT |
4050 |
83'6s |
11'7 |
4,187.50 |
0 |
|
71'7 |
10/02/2023 13:25:00 |
CBOT |
4100 |
78'7s |
11'7 |
3,943.75 |
27 |
|
67'0 |
10/02/2023 13:25:00 |
CBOT |
4150 |
73'7s |
11'6 |
3,693.75 |
18 |
|
62'1 |
10/02/2023 13:25:00 |
CBOT |
4200 |
69'0s |
11'5 |
3,450.00 |
119 |
|
57'3 |
10/02/2023 13:25:00 |
CBOT |
4250 |
64'2s |
11'5 |
3,212.50 |
17 |
|
52'5 |
10/02/2023 13:25:00 |
CBOT |
4300 |
59'3s |
11'3 |
2,968.75 |
56 |
57'3 |
48'0 |
10/02/2023 13:25:00 |
CBOT |
4350 |
54'5s |
11'2 |
2,731.25 |
14 |
|
43'3 |
10/02/2023 13:25:00 |
CBOT |
4400 |
49'7s |
11'0 |
2,493.75 |
122 |
49'0 |
38'7 |
10/02/2023 13:25:00 |
CBOT |
4450 |
45'3s |
10'5 |
2,268.75 |
78 |
|
34'6 |
10/02/2023 13:25:00 |
CBOT |
4500 |
40'7s |
10'2 |
2,043.75 |
1,901 |
30'5 |
30'5 |
10/02/2023 13:25:00 |
CBOT |
4550 |
36'4s |
9'6 |
1,825.00 |
77 |
|
26'6 |
10/02/2023 13:25:00 |
CBOT |
4600 |
32'4s |
9'2 |
1,625.00 |
1,257 |
27'6 |
23'2 |
10/02/2023 13:25:00 |
CBOT |
4650 |
28'4s |
8'4 |
1,425.00 |
204 |
23'0 |
20'0 |
10/02/2023 13:25:00 |
CBOT |
4700 |
24'6s |
7'6 |
1,237.50 |
5,529 |
21'0 |
17'0 |
10/02/2023 13:25:00 |
CBOT |
4750 |
21'3s |
7'0 |
1,068.75 |
2,122 |
19'5 |
14'3 |
10/02/2023 13:25:00 |
CBOT |
4800 |
18'3s |
6'3 |
918.75 |
14,270 |
11'7 |
12'0 |
10/02/2023 13:25:00 |
CBOT |
4850 |
15'5s |
5'6 |
781.25 |
5,902 |
10'6 |
9'7 |
10/02/2023 13:25:00 |
CBOT |
4900 |
13'1s |
5'1 |
656.25 |
16,129 |
8'3 |
8'0 |
10/02/2023 13:25:00 |
CBOT |
4950 |
10'7s |
4'2 |
543.75 |
2,493 |
8'3 |
6'5 |
10/02/2023 13:25:00 |
CBOT |
5000 |
9'0s |
3'5 |
450.00 |
31,985 |
5'3 |
5'3 |
10/02/2023 13:25:00 |
CBOT |
5050 |
7'4s |
3'1 |
375.00 |
1,086 |
5'2 |
4'3 |
10/02/2023 13:25:00 |
CBOT |
5100 |
6'1s |
2'5 |
306.25 |
13,445 |
3'3 |
3'4 |
10/02/2023 13:25:00 |
CBOT |
5150 |
5'0s |
2'1 |
250.00 |
1,254 |
3'0 |
2'7 |
10/02/2023 13:25:00 |
CBOT |
5200 |
4'0s |
1'5 |
200.00 |
18,444 |
2'4 |
2'3 |
10/02/2023 13:25:00 |
CBOT |
5250 |
3'2s |
1'3 |
162.50 |
3,792 |
2'1 |
1'7 |
10/02/2023 13:25:00 |
CBOT |
5300 |
2'5s |
1'0 |
131.25 |
12,094 |
2'4 |
1'5 |
10/02/2023 13:25:00 |
CBOT |
5350 |
2'2s |
0'7 |
112.50 |
551 |
1'7 |
1'3 |
10/02/2023 13:25:00 |
CBOT |
5400 |
1'6s |
0'5 |
87.50 |
13,430 |
1'2 |
1'1 |
10/02/2023 13:25:00 |
CBOT |
5450 |
1'4s |
0'4 |
75.00 |
476 |
1'3 |
1'0 |
10/02/2023 13:25:00 |
CBOT |
5500 |
1'2s |
0'3 |
62.50 |
18,576 |
1'2 |
0'7 |
10/02/2023 13:25:00 |
CBOT |
5550 |
1'1s |
0'3 |
56.25 |
367 |
|
0'6 |
10/02/2023 13:25:00 |
CBOT |
5600 |
1'0s |
0'3 |
50.00 |
8,002 |
0'7 |
0'5 |
10/02/2023 13:25:00 |
CBOT |
5650 |
0'7s |
0'2 |
43.75 |
286 |
|
0'5 |
10/02/2023 13:25:00 |
CBOT |
5700 |
0'6s |
0'1 |
37.50 |
9,110 |
0'5 |
0'5 |
10/02/2023 13:25:00 |
CBOT |
5750 |
0'6s |
0'2 |
37.50 |
92 |
|
0'4 |
10/02/2023 13:25:00 |
CBOT |
5800 |
0'5s |
0'1 |
31.25 |
10,234 |
0'5 |
0'4 |
10/02/2023 13:25:00 |
CBOT |
5850 |
0'5s |
0'1 |
31.25 |
568 |
0'4 |
0'4 |
10/02/2023 13:25:00 |
CBOT |
5900 |
0'4s |
0'1 |
25.00 |
8,333 |
0'4 |
0'3 |
10/02/2023 13:25:00 |
CBOT |
5950 |
0'4s |
0'1 |
25.00 |
374 |
0'4 |
0'3 |
10/02/2023 13:25:00 |
CBOT |
6000 |
0'4s |
0'1 |
25.00 |
28,953 |
0'4 |
0'3 |
10/02/2023 13:25:00 |
CBOT |
6050 |
0'4s |
0'1 |
25.00 |
156 |
|
0'3 |
10/02/2023 13:25:00 |
CBOT |
6100 |
0'3s |
0'0 |
18.75 |
6,130 |
|
0'3 |
10/02/2023 13:25:00 |
CBOT |
6150 |
0'3s |
0'1 |
18.75 |
417 |
|
0'2 |
10/02/2023 13:25:00 |
CBOT |
6200 |
0'3s |
0'1 |
18.75 |
11,636 |
|
0'2 |
10/02/2023 13:25:00 |
CBOT |
6300 |
0'3s |
0'1 |
18.75 |
6,790 |
|
0'2 |
10/02/2023 13:25:00 |
CBOT |
6400 |
0'2s |
0'0 |
12.50 |
6,461 |
0'3 |
0'2 |
10/02/2023 13:25:00 |
CBOT |
6500 |
0'2s |
0'0 |
12.50 |
14,680 |
|
0'2 |
10/02/2023 13:25:00 |
CBOT |
6600 |
0'2s |
0'1 |
12.50 |
4,371 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
6700 |
0'2s |
0'1 |
12.50 |
4,177 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
6800 |
0'2s |
0'1 |
12.50 |
5,988 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
6900 |
0'2s |
0'1 |
12.50 |
2,838 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
16,015 |
0'0 |
0'1 |
10/02/2023 13:25:00 |
CBOT |
7100 |
0'1s |
0'0 |
6.25 |
1,623 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
2,545 |
0'2 |
0'1 |
10/02/2023 13:25:00 |
CBOT |
7300 |
0'1s |
0'0 |
6.25 |
2,597 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
839 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
5,221 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
1,907 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
7700 |
0'1s |
0'0 |
6.25 |
1,172 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
906 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
1,664 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
7,742 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
862 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
970 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
733 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
498 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
2,653 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
380 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
425 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
406 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
441 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
3,183 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
108 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
118 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
348 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
1,107 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
9600 |
0'1s |
0'0 |
6.25 |
284 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
9700 |
0'1s |
0'0 |
6.25 |
154 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
9800 |
0'1s |
0'0 |
6.25 |
235 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
9900 |
0'1s |
0'0 |
6.25 |
212 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
4,686 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
10100 |
0'1s |
0'0 |
6.25 |
94 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
10200 |
0'1s |
0'0 |
6.25 |
265 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
10500 |
0'1s |
0'0 |
6.25 |
60 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
11000 |
0'1s |
0'0 |
6.25 |
296 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
11500 |
0'1s |
0'0 |
6.25 |
801 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
71 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
580 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
154 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
13500 |
0'1s |
0'0 |
6.25 |
98 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
100 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
591 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
1,423 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
0'1s |
0'0 |
6.25 |
1,260 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
1,680 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
2300 |
0'1s |
0'0 |
6.25 |
800 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
1,050 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
1,856 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
674 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
200 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
510 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
590 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
4,146 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
1,552 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
390 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
405 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
952 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
2,388 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
14,294 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
3650 |
0'1s |
0'0 |
6.25 |
880 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
20,097 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
3750 |
0'1s |
0'0 |
6.25 |
40 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
1,515 |
0'1 |
0'1 |
10/02/2023 13:25:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
10/02/2023 13:25:00 |
CBOT |
3900 |
0'1s |
-0'1 |
6.25 |
2,596 |
|
0'2 |
10/02/2023 13:25:00 |
CBOT |
3950 |
0'1s |
-0'1 |
6.25 |
526 |
|
0'2 |
10/02/2023 13:25:00 |
CBOT |
4000 |
0'2s |
-0'1 |
12.50 |
28,240 |
|
0'3 |
10/02/2023 13:25:00 |
CBOT |
4050 |
0'2s |
-0'1 |
12.50 |
418 |
|
0'3 |
10/02/2023 13:25:00 |
CBOT |
4100 |
0'3s |
-0'1 |
18.75 |
6,224 |
|
0'4 |
10/02/2023 13:25:00 |
CBOT |
4150 |
0'3s |
-0'2 |
18.75 |
3,029 |
|
0'5 |
10/02/2023 13:25:00 |
CBOT |
4200 |
0'4s |
-0'3 |
25.00 |
19,934 |
|
0'7 |
10/02/2023 13:25:00 |
CBOT |
4250 |
0'6s |
-0'3 |
37.50 |
1,073 |
0'5 |
1'1 |
10/02/2023 13:25:00 |
CBOT |
4300 |
0'7s |
-0'5 |
43.75 |
9,206 |
1'3 |
1'4 |
10/02/2023 13:25:00 |
CBOT |
4350 |
1'1s |
-0'6 |
56.25 |
552 |
|
1'7 |
10/02/2023 13:25:00 |
CBOT |
4400 |
1'3s |
-0'7 |
68.75 |
15,432 |
2'4 |
2'2 |
10/02/2023 13:25:00 |
CBOT |
4450 |
1'7s |
-1'2 |
93.75 |
8,493 |
2'6 |
3'1 |
10/02/2023 13:25:00 |
CBOT |
4500 |
2'3s |
-1'5 |
118.75 |
30,503 |
4'1 |
4'0 |
10/02/2023 13:25:00 |
CBOT |
4550 |
3'0s |
-2'1 |
150.00 |
2,420 |
4'5 |
5'1 |
10/02/2023 13:25:00 |
CBOT |
4600 |
3'7s |
-2'6 |
193.75 |
29,852 |
6'5 |
6'5 |
10/02/2023 13:25:00 |
CBOT |
4650 |
4'7s |
-3'4 |
243.75 |
1,488 |
8'0 |
8'3 |
10/02/2023 13:25:00 |
CBOT |
4700 |
6'1s |
-4'1 |
306.25 |
20,056 |
10'2 |
10'2 |
10/02/2023 13:25:00 |
CBOT |
4750 |
7'6s |
-4'7 |
387.50 |
3,037 |
11'3 |
12'5 |
10/02/2023 13:25:00 |
CBOT |
4800 |
9'5s |
-5'5 |
481.25 |
31,028 |
14'4 |
15'2 |
10/02/2023 13:25:00 |
CBOT |
4850 |
11'7s |
-6'1 |
593.75 |
3,238 |
13'4 |
18'0 |
10/02/2023 13:25:00 |
CBOT |
4900 |
14'3s |
-6'7 |
718.75 |
20,001 |
20'7 |
21'2 |
10/02/2023 13:25:00 |
CBOT |
4950 |
17'1s |
-7'5 |
856.25 |
272 |
18'6 |
24'6 |
10/02/2023 13:25:00 |
CBOT |
5000 |
20'1s |
-8'3 |
1,006.25 |
38,808 |
23'3 |
28'4 |
10/02/2023 13:25:00 |
CBOT |
5050 |
23'5s |
-8'7 |
1,181.25 |
104 |
24'7 |
32'4 |
10/02/2023 13:25:00 |
CBOT |
5100 |
27'2s |
-9'2 |
1,362.50 |
10,210 |
29'1 |
36'4 |
10/02/2023 13:25:00 |
CBOT |
5150 |
31'1s |
-9'6 |
1,556.25 |
60 |
|
40'7 |
10/02/2023 13:25:00 |
CBOT |
5200 |
35'1s |
-10'2 |
1,756.25 |
15,950 |
39'2 |
45'3 |
10/02/2023 13:25:00 |
CBOT |
5250 |
39'2s |
-10'5 |
1,962.50 |
113 |
|
49'7 |
10/02/2023 13:25:00 |
CBOT |
5300 |
43'5s |
-11'0 |
2,181.25 |
10,552 |
54'0 |
54'5 |
10/02/2023 13:25:00 |
CBOT |
5350 |
48'2s |
-11'1 |
2,412.50 |
20 |
|
59'3 |
10/02/2023 13:25:00 |
CBOT |
5400 |
52'6s |
-11'3 |
2,637.50 |
8,374 |
64'0 |
64'1 |
10/02/2023 13:25:00 |
CBOT |
5450 |
57'4s |
-11'4 |
2,875.00 |
0 |
|
69'0 |
10/02/2023 13:25:00 |
CBOT |
5500 |
62'2s |
-11'5 |
3,112.50 |
10,510 |
67'5 |
73'7 |
10/02/2023 13:25:00 |
CBOT |
5550 |
67'1s |
-11'5 |
3,356.25 |
16 |
72'1 |
78'6 |
10/02/2023 13:25:00 |
CBOT |
5600 |
71'7s |
-11'5 |
3,593.75 |
7,321 |
75'2 |
83'4 |
10/02/2023 13:25:00 |
CBOT |
5650 |
76'6s |
-11'6 |
3,837.50 |
236 |
|
88'4 |
10/02/2023 13:25:00 |
CBOT |
5700 |
81'5s |
-11'7 |
4,081.25 |
6,999 |
86'5 |
93'4 |
10/02/2023 13:25:00 |
CBOT |
5750 |
86'5s |
-11'6 |
4,331.25 |
15 |
|
98'3 |
10/02/2023 13:25:00 |
CBOT |
5800 |
91'4s |
-11'7 |
4,575.00 |
4,242 |
96'6 |
103'3 |
10/02/2023 13:25:00 |
CBOT |
5850 |
96'4s |
-11'7 |
4,825.00 |
0 |
|
108'3 |
10/02/2023 13:25:00 |
CBOT |
5900 |
101'3s |
-11'7 |
5,068.75 |
3,550 |
110'5 |
113'2 |
10/02/2023 13:25:00 |
CBOT |
5950 |
106'3s |
-11'7 |
5,318.75 |
7 |
|
118'2 |
10/02/2023 13:25:00 |
CBOT |
6000 |
111'3s |
-11'7 |
5,568.75 |
7,643 |
117'4 |
123'2 |
10/02/2023 13:25:00 |
CBOT |
6050 |
116'3s |
-11'7 |
5,818.75 |
0 |
|
128'2 |
10/02/2023 13:25:00 |
CBOT |
6100 |
121'2s |
-12'0 |
6,062.50 |
804 |
|
133'2 |
10/02/2023 13:25:00 |
CBOT |
6150 |
126'2s |
-12'0 |
6,312.50 |
0 |
|
138'2 |
10/02/2023 13:25:00 |
CBOT |
6200 |
131'2s |
-12'0 |
6,562.50 |
664 |
133'0 |
143'2 |
10/02/2023 13:25:00 |
CBOT |
6300 |
141'2s |
-12'0 |
7,062.50 |
298 |
|
153'2 |
10/02/2023 13:25:00 |
CBOT |
6400 |
151'2s |
-12'0 |
7,562.50 |
118 |
|
163'2 |
10/02/2023 13:25:00 |
CBOT |
6500 |
161'2s |
-12'0 |
8,062.50 |
212 |
|
173'2 |
10/02/2023 13:25:00 |
CBOT |
6600 |
171'2s |
-12'0 |
8,562.50 |
458 |
|
183'2 |
10/02/2023 13:25:00 |
CBOT |
6700 |
181'2s |
-12'0 |
9,062.50 |
11 |
|
193'2 |
10/02/2023 13:25:00 |
CBOT |
6800 |
191'2s |
-12'0 |
9,562.50 |
2 |
|
203'2 |
10/02/2023 13:25:00 |
CBOT |
6900 |
201'2s |
-12'0 |
10,062.50 |
3 |
|
213'2 |
10/02/2023 13:25:00 |
CBOT |
7000 |
211'2s |
-12'0 |
10,562.50 |
460 |
|
223'2 |
10/02/2023 13:25:00 |
CBOT |
7100 |
221'2s |
-12'0 |
11,062.50 |
3 |
|
233'2 |
10/02/2023 13:25:00 |
CBOT |
7200 |
231'2s |
-12'0 |
11,562.50 |
4 |
|
243'2 |
10/02/2023 13:25:00 |
CBOT |
7300 |
241'2s |
-12'0 |
12,062.50 |
10 |
|
253'2 |
10/02/2023 13:25:00 |
CBOT |
7400 |
251'2s |
-12'0 |
12,562.50 |
6 |
|
263'2 |
10/02/2023 13:25:00 |
CBOT |
7500 |
261'2s |
-12'0 |
13,062.50 |
0 |
|
273'2 |
10/02/2023 13:25:00 |
CBOT |
7600 |
271'2s |
-12'0 |
13,562.50 |
19 |
|
283'2 |
10/02/2023 13:25:00 |
CBOT |
7700 |
281'2s |
-12'0 |
14,062.50 |
3 |
|
293'2 |
10/02/2023 13:25:00 |
CBOT |
7800 |
291'2s |
-12'0 |
14,562.50 |
11 |
|
303'2 |
10/02/2023 13:25:00 |
CBOT |
7900 |
301'2s |
-12'0 |
15,062.50 |
10 |
|
313'2 |
10/02/2023 13:25:00 |
CBOT |
8000 |
311'2s |
-12'0 |
15,562.50 |
0 |
|
323'2 |
10/02/2023 13:25:00 |
CBOT |
8100 |
321'2s |
-12'0 |
16,062.50 |
1 |
|
333'2 |
10/02/2023 13:25:00 |
CBOT |
8200 |
331'2s |
-12'0 |
16,562.50 |
1 |
|
343'2 |
10/02/2023 13:25:00 |
CBOT |
8300 |
341'2s |
-12'0 |
17,062.50 |
0 |
|
353'2 |
10/02/2023 13:25:00 |
CBOT |
8400 |
351'2s |
-12'0 |
17,562.50 |
10 |
|
363'2 |
10/02/2023 13:25:00 |
CBOT |
8500 |
361'2s |
-12'0 |
18,062.50 |
10 |
|
373'2 |
10/02/2023 13:25:00 |
CBOT |
8600 |
371'2s |
-12'0 |
18,562.50 |
0 |
|
383'2 |
10/02/2023 13:25:00 |
CBOT |
8700 |
381'2s |
-12'0 |
19,062.50 |
0 |
|
393'2 |
10/02/2023 13:25:00 |
CBOT |
8800 |
391'2s |
-12'0 |
19,562.50 |
0 |
|
403'2 |
10/02/2023 13:25:00 |
CBOT |
8900 |
401'2s |
-12'0 |
20,062.50 |
0 |
|
413'2 |
10/02/2023 13:25:00 |
CBOT |
9000 |
411'2s |
-12'0 |
20,562.50 |
0 |
|
423'2 |
10/02/2023 13:25:00 |
CBOT |
9100 |
421'2s |
-12'0 |
21,062.50 |
0 |
|
433'2 |
10/02/2023 13:25:00 |
CBOT |
9200 |
431'2s |
-12'0 |
21,562.50 |
0 |
|
443'2 |
10/02/2023 13:25:00 |
CBOT |
9300 |
441'2s |
-12'0 |
22,062.50 |
0 |
|
453'2 |
10/02/2023 13:25:00 |
CBOT |
9400 |
451'2s |
-12'0 |
22,562.50 |
0 |
|
463'2 |
10/02/2023 13:25:00 |
CBOT |
9500 |
461'2s |
-12'0 |
23,062.50 |
8 |
|
473'2 |
10/02/2023 13:25:00 |
CBOT |
9600 |
471'2s |
-12'0 |
23,562.50 |
0 |
|
483'2 |
10/02/2023 13:25:00 |
CBOT |
9700 |
481'2s |
-12'0 |
24,062.50 |
0 |
|
493'2 |
10/02/2023 13:25:00 |
CBOT |
9800 |
491'2s |
-12'0 |
24,562.50 |
0 |
|
503'2 |
10/02/2023 13:25:00 |
CBOT |
9900 |
501'2s |
-12'0 |
25,062.50 |
0 |
|
513'2 |
10/02/2023 13:25:00 |
CBOT |
10000 |
511'2s |
-12'0 |
25,562.50 |
200 |
|
523'2 |
10/02/2023 13:25:00 |
CBOT |
10100 |
521'2s |
-12'0 |
26,062.50 |
0 |
|
533'2 |
10/02/2023 13:25:00 |
CBOT |
10200 |
531'2s |
-12'0 |
26,562.50 |
0 |
|
543'2 |
10/02/2023 13:25:00 |
CBOT |
10500 |
561'2s |
-12'0 |
28,062.50 |
0 |
|
573'2 |
10/02/2023 13:25:00 |
CBOT |
11000 |
611'2s |
-12'0 |
30,562.50 |
0 |
|
623'2 |
10/02/2023 13:25:00 |
CBOT |
11500 |
661'2s |
-12'0 |
33,062.50 |
0 |
|
673'2 |
10/02/2023 13:25:00 |
CBOT |
12000 |
711'2s |
-12'0 |
35,562.50 |
0 |
|
723'2 |
10/02/2023 13:25:00 |
CBOT |
12500 |
761'2s |
-12'0 |
38,062.50 |
0 |
|
773'2 |
10/02/2023 13:25:00 |
CBOT |
13000 |
811'2s |
-12'0 |
40,562.50 |
0 |
|
823'2 |
10/02/2023 13:25:00 |
CBOT |
13500 |
861'2s |
-12'0 |
43,062.50 |
0 |
|
873'2 |
10/02/2023 13:25:00 |
CBOT |
14000 |
911'2s |
-12'0 |
45,562.50 |
0 |
|
923'2 |
10/02/2023 13:25:00 |
CBOT |
14500 |
961'2s |
-12'0 |
48,062.50 |
0 |
|
973'2 |
10/02/2023 13:25:00 |
CBOT |
15000 |
1011'2s |
-12'0 |
50,562.50 |
0 |
|
1023'2 |
10/02/2023 13:25:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|