|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
|
0'0 |
283'2 |
2000 |
0'1 |
0'0 |
|
1,260 |
0 |
|
0'0 |
263'2 |
2200 |
0'1 |
0'0 |
|
1,680 |
0 |
|
0'0 |
253'2 |
2300 |
0'1 |
0'0 |
|
800 |
0 |
|
0'0 |
243'2 |
2400 |
0'1 |
0'0 |
|
1,050 |
0 |
|
0'0 |
233'2 |
2500 |
0'1 |
0'0 |
|
1,856 |
0 |
|
0'0 |
223'2 |
2600 |
0'1 |
0'0 |
|
674 |
0 |
|
0'0 |
213'2 |
2700 |
0'1 |
0'0 |
|
200 |
0 |
|
0'0 |
203'2 |
2800 |
0'1 |
0'0 |
|
510 |
0 |
|
0'0 |
193'2 |
2900 |
0'1 |
0'0 |
|
590 |
0 |
|
0'0 |
183'2 |
3000 |
0'1 |
0'0 |
|
4,146 |
0 |
|
0'0 |
173'2 |
3100 |
0'1 |
0'0 |
|
1,552 |
0 |
|
0'0 |
163'2 |
3200 |
0'1 |
0'0 |
|
390 |
8 |
|
0'0 |
153'2 |
3300 |
0'1 |
0'0 |
|
405 |
0 |
|
0'0 |
143'2 |
3400 |
0'1 |
0'0 |
|
952 |
0 |
|
0'0 |
133'2 |
3500 |
0'1 |
0'0 |
|
2,388 |
12 |
|
0'0 |
123'2 |
3600 |
0'1 |
0'0 |
|
14,294 |
0 |
|
0'0 |
118'2 |
3650 |
0'1 |
0'0 |
|
880 |
1 |
|
0'0 |
113'2 |
3700 |
0'1 |
0'0 |
|
20,097 |
66 |
|
0'0 |
103'2 |
3800 |
0'1 |
0'0 |
|
1,555 |
0 |
|
0'0 |
98'2 |
3850 |
0'1 |
0'0 |
|
1 |
35 |
|
0'0 |
93'2 |
3900 |
0'1 |
0'0 |
|
2,576 |
0 |
|
0'0 |
88'2 |
3950 |
0'1 |
0'0 |
|
526 |
2,709 |
|
0'0 |
83'2 |
4000 |
0'2 |
0'0 |
|
28,751 |
0 |
|
0'0 |
78'3 |
4050 |
0'3 |
0'0 |
|
418 |
27 |
|
0'0 |
73'4 |
4100 |
0'4 |
0'0 |
|
6,198 |
18 |
|
0'0 |
68'5 |
4150 |
0'5 |
0'0 |
|
2,999 |
119 |
|
0'0 |
63'6 |
4200 |
0'6 |
0'0 |
|
20,017 |
17 |
|
0'0 |
59'0 |
4250 |
1'0 |
0'0 |
|
1,150 |
56 |
|
0'0 |
54'2 |
4300 |
1'2 |
0'0 |
|
9,200 |
1 |
|
0'0 |
49'5 |
4350 |
1'5 |
0'0 |
|
552 |
122 |
|
0'0 |
45'0 |
4400 |
2'2 |
0'2 |
|
13,906 |
78 |
|
0'0 |
40'5 |
4450 |
2'7 |
0'2 |
|
8,124 |
1,909 |
|
0'0 |
36'5 |
4500 |
3'5 |
0'1 |
|
32,547 |
34 |
|
0'0 |
32'4 |
4550 |
4'4 |
0'1 |
|
2,626 |
1,254 |
|
1'3 |
30'0 |
4600 |
5'4 |
0'0 |
|
29,433 |
135 |
|
0'0 |
25'2 |
4650 |
7'1 |
0'0 |
|
1,394 |
5,209 |
|
0'0 |
21'7 |
4700 |
9'2 |
0'4 |
|
21,274 |
2,131 |
|
0'0 |
18'7 |
4750 |
10'1 |
-0'5 |
|
2,737 |
14,027 |
|
0'7 |
17'2 |
4800 |
13'6 |
0'5 |
|
30,243 |
5,459 |
|
0'0 |
13'7 |
4850 |
15'5 |
0'0 |
|
3,020 |
14,910 |
|
-0'1 |
11'6 |
4900 |
19'2 |
0'5 |
|
19,816 |
2,185 |
|
0'0 |
10'0 |
4950 |
21'6 |
0'0 |
|
219 |
30,322 |
|
-0'3 |
8'0 |
5000 |
25'0 |
0'0 |
|
38,721 |
1,021 |
|
-0'3 |
6'4 |
5050 |
28'4 |
0'0 |
|
107 |
13,610 |
|
-0'3 |
5'3 |
5100 |
32'3 |
0'0 |
|
10,282 |
998 |
|
0'0 |
4'7 |
5150 |
37'7 |
1'4 |
|
43 |
18,007 |
|
-0'2 |
3'6 |
5200 |
40'4 |
0'0 |
|
15,959 |
2,231 |
|
0'2 |
3'4 |
5250 |
44'6 |
0'0 |
|
113 |
12,007 |
|
-0'2 |
2'4 |
5300 |
47'4 |
-1'6 |
|
10,708 |
547 |
|
0'0 |
2'3 |
5350 |
53'6 |
0'0 |
|
20 |
13,362 |
|
0'0 |
2'0 |
5400 |
58'3 |
0'0 |
|
8,422 |
472 |
|
0'0 |
1'6 |
5450 |
63'1 |
0'0 |
|
0 |
19,106 |
|
-0'1 |
1'3 |
5500 |
68'0 |
0'1 |
|
10,631 |
261 |
|
0'0 |
1'2 |
5550 |
72'5 |
0'0 |
|
16 |
8,454 |
|
0'0 |
1'1 |
5600 |
77'4 |
0'0 |
|
7,351 |
286 |
|
0'0 |
1'0 |
5650 |
82'3 |
0'0 |
|
236 |
8,959 |
|
0'0 |
0'7 |
5700 |
87'2 |
0'0 |
|
7,009 |
93 |
|
0'0 |
0'7 |
5750 |
92'2 |
0'0 |
|
15 |
10,486 |
|
0'0 |
0'6 |
5800 |
97'4 |
0'3 |
|
4,245 |
568 |
|
0'0 |
0'6 |
5850 |
102'1 |
0'0 |
|
0 |
8,357 |
|
0'0 |
0'5 |
5900 |
107'0 |
0'0 |
|
3,584 |
374 |
|
0'0 |
0'5 |
5950 |
112'0 |
0'0 |
|
7 |
29,026 |
|
0'0 |
0'4 |
6000 |
116'7 |
0'0 |
|
8,615 |
155 |
|
0'0 |
0'4 |
6050 |
121'7 |
0'0 |
|
0 |
6,135 |
|
0'0 |
0'4 |
6100 |
126'7 |
0'0 |
|
2,235 |
417 |
|
0'0 |
0'3 |
6150 |
131'6 |
0'0 |
|
0 |
11,474 |
|
0'0 |
0'3 |
6200 |
136'6 |
0'0 |
|
668 |
6,867 |
|
0'0 |
0'3 |
6300 |
146'6 |
0'0 |
|
298 |
6,474 |
|
0'0 |
0'3 |
6400 |
156'6 |
0'0 |
|
118 |
14,723 |
|
0'0 |
0'2 |
6500 |
166'6 |
0'0 |
|
212 |
4,377 |
|
0'0 |
0'2 |
6600 |
176'6 |
0'0 |
|
458 |
4,180 |
|
0'0 |
0'2 |
6700 |
186'6 |
0'0 |
|
11 |
6,019 |
|
0'0 |
0'2 |
6800 |
196'6 |
0'0 |
|
2 |
2,838 |
|
0'0 |
0'2 |
6900 |
206'6 |
0'0 |
|
3 |
16,014 |
|
0'0 |
0'2 |
7000 |
216'6 |
0'0 |
|
460 |
1,623 |
|
0'0 |
0'2 |
7100 |
226'6 |
0'0 |
|
3 |
2,545 |
|
0'0 |
0'1 |
7200 |
236'6 |
0'0 |
|
4 |
2,597 |
|
0'0 |
0'1 |
7300 |
246'6 |
0'0 |
|
10 |
839 |
|
0'0 |
0'1 |
7400 |
256'6 |
0'0 |
|
6 |
5,221 |
|
0'0 |
0'1 |
7500 |
266'6 |
0'0 |
|
0 |
1,907 |
|
0'0 |
0'1 |
7600 |
276'6 |
0'0 |
|
19 |
1,172 |
|
0'0 |
0'1 |
7700 |
286'6 |
0'0 |
|
3 |
906 |
|
0'0 |
0'1 |
7800 |
296'6 |
0'0 |
|
11 |
1,664 |
|
0'0 |
0'1 |
7900 |
306'6 |
0'0 |
|
10 |
7,742 |
|
0'0 |
0'1 |
8000 |
316'6 |
0'0 |
|
0 |
862 |
|
0'0 |
0'1 |
8100 |
326'6 |
0'0 |
|
1 |
970 |
|
0'0 |
0'1 |
8200 |
336'6 |
0'0 |
|
1 |
733 |
|
0'0 |
0'1 |
8300 |
346'6 |
0'0 |
|
0 |
498 |
|
0'0 |
0'1 |
8400 |
356'6 |
0'0 |
|
10 |
2,653 |
|
0'0 |
0'1 |
8500 |
366'6 |
0'0 |
|
10 |
380 |
|
0'0 |
0'1 |
8600 |
376'6 |
0'0 |
|
0 |
425 |
|
0'0 |
0'1 |
8700 |
386'6 |
0'0 |
|
0 |
406 |
|
0'0 |
0'1 |
8800 |
396'6 |
0'0 |
|
0 |
441 |
|
0'0 |
0'1 |
8900 |
406'6 |
0'0 |
|
0 |
3,183 |
|
0'0 |
0'1 |
9000 |
416'6 |
0'0 |
|
0 |
151 |
|
0'0 |
0'1 |
9100 |
426'6 |
0'0 |
|
0 |
108 |
|
0'0 |
0'1 |
9200 |
436'6 |
0'0 |
|
0 |
118 |
|
0'0 |
0'1 |
9300 |
446'6 |
0'0 |
|
0 |
348 |
|
0'0 |
0'1 |
9400 |
456'6 |
0'0 |
|
0 |
1,107 |
|
0'0 |
0'1 |
9500 |
466'6 |
0'0 |
|
8 |
284 |
|
0'0 |
0'1 |
9600 |
476'6 |
0'0 |
|
0 |
154 |
|
0'0 |
0'1 |
9700 |
486'6 |
0'0 |
|
0 |
235 |
|
0'0 |
0'1 |
9800 |
496'6 |
0'0 |
|
0 |
212 |
|
0'0 |
0'1 |
9900 |
506'6 |
0'0 |
|
0 |
4,686 |
|
0'0 |
0'1 |
10000 |
516'6 |
0'0 |
|
200 |
94 |
|
0'0 |
0'1 |
10100 |
526'6 |
0'0 |
|
0 |
265 |
|
0'0 |
0'1 |
10200 |
536'6 |
0'0 |
|
0 |
60 |
|
0'0 |
0'1 |
10500 |
566'6 |
0'0 |
|
0 |
296 |
|
0'0 |
0'1 |
11000 |
616'6 |
0'0 |
|
0 |
801 |
|
0'0 |
0'1 |
11500 |
666'6 |
0'0 |
|
0 |
71 |
|
0'0 |
0'1 |
12000 |
716'6 |
0'0 |
|
0 |
580 |
|
0'0 |
0'1 |
12500 |
766'6 |
0'0 |
|
0 |
154 |
|
0'0 |
0'1 |
13000 |
816'6 |
0'0 |
|
0 |
98 |
|
0'0 |
0'1 |
13500 |
866'6 |
0'0 |
|
0 |
100 |
|
0'0 |
0'1 |
14000 |
916'6 |
0'0 |
|
0 |
591 |
|
0'0 |
0'1 |
14500 |
966'6 |
0'0 |
|
0 |
1,423 |
|
0'0 |
0'1 |
15000 |
1016'6 |
0'0 |
|
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
283'2 |
0'0 |
|
0 |
|
283'2 |
09/27/2023 13:28:00 |
CBOT |
2200 |
263'2 |
0'0 |
|
0 |
|
263'2 |
09/27/2023 13:28:00 |
CBOT |
2300 |
253'2 |
0'0 |
|
0 |
|
253'2 |
09/27/2023 13:28:00 |
CBOT |
2400 |
243'2 |
0'0 |
|
0 |
|
243'2 |
09/27/2023 13:28:00 |
CBOT |
2500 |
233'2 |
0'0 |
|
0 |
|
233'2 |
09/27/2023 13:28:00 |
CBOT |
2600 |
223'2 |
0'0 |
|
0 |
|
223'2 |
09/27/2023 13:28:00 |
CBOT |
2700 |
213'2 |
0'0 |
|
0 |
|
213'2 |
09/27/2023 13:28:00 |
CBOT |
2800 |
203'2 |
0'0 |
|
0 |
|
203'2 |
09/27/2023 13:28:00 |
CBOT |
2900 |
193'2 |
0'0 |
|
0 |
|
193'2 |
09/27/2023 13:28:00 |
CBOT |
3000 |
183'2 |
0'0 |
|
0 |
|
183'2 |
09/27/2023 13:28:00 |
CBOT |
3100 |
173'2 |
0'0 |
|
0 |
|
173'2 |
09/27/2023 13:28:00 |
CBOT |
3200 |
163'2 |
0'0 |
|
0 |
|
163'2 |
09/27/2023 13:28:00 |
CBOT |
3300 |
153'2 |
0'0 |
|
8 |
|
153'2 |
09/27/2023 13:28:00 |
CBOT |
3400 |
143'2 |
0'0 |
|
0 |
|
143'2 |
09/27/2023 13:28:00 |
CBOT |
3500 |
133'2 |
0'0 |
|
0 |
|
133'2 |
09/27/2023 13:28:00 |
CBOT |
3600 |
123'2 |
0'0 |
|
12 |
|
123'2 |
09/27/2023 13:28:00 |
CBOT |
3650 |
118'2 |
0'0 |
|
0 |
|
118'2 |
09/27/2023 13:28:00 |
CBOT |
3700 |
113'2 |
0'0 |
|
1 |
|
113'2 |
09/27/2023 13:28:00 |
CBOT |
3800 |
103'2 |
0'0 |
|
66 |
|
103'2 |
09/27/2023 13:28:00 |
CBOT |
3850 |
98'2 |
0'0 |
|
0 |
|
98'2 |
09/27/2023 13:28:00 |
CBOT |
3900 |
93'2 |
0'0 |
|
35 |
|
93'2 |
09/27/2023 13:28:00 |
CBOT |
3950 |
88'2 |
0'0 |
|
0 |
|
88'2 |
09/27/2023 13:28:00 |
CBOT |
4000 |
83'2 |
0'0 |
|
2,709 |
|
83'2 |
09/27/2023 13:28:00 |
CBOT |
4050 |
78'3 |
0'0 |
|
0 |
|
78'3 |
09/27/2023 13:28:00 |
CBOT |
4100 |
73'4 |
0'0 |
|
27 |
|
73'4 |
09/27/2023 13:28:00 |
CBOT |
4150 |
68'5 |
0'0 |
|
18 |
|
68'5 |
09/27/2023 13:28:00 |
CBOT |
4200 |
63'6 |
0'0 |
|
119 |
|
63'6 |
09/27/2023 13:28:00 |
CBOT |
4250 |
59'0 |
0'0 |
|
17 |
|
59'0 |
09/27/2023 13:28:00 |
CBOT |
4300 |
54'2 |
0'0 |
|
56 |
|
54'2 |
09/27/2023 13:28:00 |
CBOT |
4350 |
49'5 |
0'0 |
|
1 |
|
49'5 |
09/27/2023 13:28:00 |
CBOT |
4400 |
45'0 |
0'0 |
|
122 |
|
45'0 |
09/27/2023 13:28:00 |
CBOT |
4450 |
40'5 |
0'0 |
|
78 |
|
40'5 |
09/27/2023 13:28:00 |
CBOT |
4500 |
36'5 |
0'0 |
|
1,909 |
|
36'5 |
09/27/2023 13:28:00 |
CBOT |
4550 |
32'4 |
0'0 |
|
34 |
|
32'4 |
09/27/2023 13:28:00 |
CBOT |
4600 |
30'0 |
1'3 |
|
1,254 |
30'0 |
28'5 |
09/27/2023 19:34:00 |
CBOT |
4650 |
25'2 |
0'0 |
|
135 |
|
25'2 |
09/27/2023 13:28:00 |
CBOT |
4700 |
21'7 |
0'0 |
|
5,209 |
|
21'7 |
09/27/2023 13:28:00 |
CBOT |
4750 |
18'7 |
0'0 |
|
2,131 |
|
18'7 |
09/27/2023 13:28:00 |
CBOT |
4800 |
17'2 |
0'7 |
|
14,027 |
17'2 |
16'3 |
09/27/2023 21:29:00 |
CBOT |
4850 |
13'7 |
0'0 |
|
5,459 |
|
13'7 |
09/27/2023 13:28:00 |
CBOT |
4900 |
11'6 |
-0'1 |
|
14,910 |
11'6 |
11'7 |
09/28/2023 03:46:00 |
CBOT |
4950 |
10'0 |
0'0 |
|
2,185 |
|
10'0 |
09/27/2023 13:28:00 |
CBOT |
5000 |
8'0 |
-0'3 |
|
30,322 |
9'0 |
8'3 |
09/28/2023 05:31:00 |
CBOT |
5050 |
6'4 |
-0'3 |
|
1,021 |
6'4 |
6'7 |
09/28/2023 05:32:00 |
CBOT |
5100 |
5'3 |
-0'3 |
|
13,610 |
6'5 |
5'6 |
09/28/2023 06:38:00 |
CBOT |
5150 |
4'7 |
0'0 |
|
998 |
|
4'7 |
09/27/2023 13:28:00 |
CBOT |
5200 |
3'6 |
-0'2 |
|
18,007 |
4'3 |
4'0 |
09/28/2023 05:34:00 |
CBOT |
5250 |
3'4 |
0'2 |
|
2,231 |
3'4 |
3'2 |
09/27/2023 22:02:00 |
CBOT |
5300 |
2'4 |
-0'2 |
|
12,007 |
2'4 |
2'6 |
09/28/2023 07:30:00 |
CBOT |
5350 |
2'3 |
0'0 |
|
547 |
|
2'3 |
09/27/2023 13:28:00 |
CBOT |
5400 |
2'0 |
0'0 |
|
13,362 |
2'2 |
2'0 |
09/28/2023 03:52:00 |
CBOT |
5450 |
1'6 |
0'0 |
|
472 |
|
1'6 |
09/27/2023 13:28:00 |
CBOT |
5500 |
1'3 |
-0'1 |
|
19,106 |
1'3 |
1'4 |
09/28/2023 05:32:00 |
CBOT |
5550 |
1'2 |
0'0 |
|
261 |
|
1'2 |
09/27/2023 13:28:00 |
CBOT |
5600 |
1'1 |
0'0 |
|
8,454 |
|
1'1 |
09/27/2023 13:28:00 |
CBOT |
5650 |
1'0 |
0'0 |
|
286 |
|
1'0 |
09/27/2023 13:28:00 |
CBOT |
5700 |
0'7 |
0'0 |
|
8,959 |
|
0'7 |
09/27/2023 13:28:00 |
CBOT |
5750 |
0'7 |
0'0 |
|
93 |
|
0'7 |
09/27/2023 13:28:00 |
CBOT |
5800 |
0'6 |
0'0 |
|
10,486 |
|
0'6 |
09/27/2023 13:28:00 |
CBOT |
5850 |
0'6 |
0'0 |
|
568 |
|
0'6 |
09/27/2023 13:28:00 |
CBOT |
5900 |
0'5 |
0'0 |
|
8,357 |
|
0'5 |
09/27/2023 13:28:00 |
CBOT |
5950 |
0'5 |
0'0 |
|
374 |
|
0'5 |
09/27/2023 13:28:00 |
CBOT |
6000 |
0'4 |
0'0 |
|
29,026 |
0'4 |
0'4 |
09/28/2023 07:29:00 |
CBOT |
6050 |
0'4 |
0'0 |
|
155 |
|
0'4 |
09/27/2023 13:28:00 |
CBOT |
6100 |
0'4 |
0'0 |
|
6,135 |
|
0'4 |
09/27/2023 13:28:00 |
CBOT |
6150 |
0'3 |
0'0 |
|
417 |
|
0'3 |
09/27/2023 13:28:00 |
CBOT |
6200 |
0'3 |
0'0 |
|
11,474 |
|
0'3 |
09/27/2023 13:28:00 |
CBOT |
6300 |
0'3 |
0'0 |
|
6,867 |
|
0'3 |
09/27/2023 13:28:00 |
CBOT |
6400 |
0'3 |
0'0 |
|
6,474 |
|
0'3 |
09/27/2023 13:28:00 |
CBOT |
6500 |
0'2 |
0'0 |
|
14,723 |
|
0'2 |
09/27/2023 13:28:00 |
CBOT |
6600 |
0'2 |
0'0 |
|
4,377 |
|
0'2 |
09/27/2023 13:28:00 |
CBOT |
6700 |
0'2 |
0'0 |
|
4,180 |
|
0'2 |
09/27/2023 13:28:00 |
CBOT |
6800 |
0'2 |
0'0 |
|
6,019 |
|
0'2 |
09/27/2023 13:28:00 |
CBOT |
6900 |
0'2 |
0'0 |
|
2,838 |
|
0'2 |
09/27/2023 13:28:00 |
CBOT |
7000 |
0'2 |
0'0 |
|
16,014 |
0'2 |
0'2 |
09/27/2023 19:50:00 |
CBOT |
7100 |
0'2 |
0'0 |
|
1,623 |
|
0'2 |
09/27/2023 13:28:00 |
CBOT |
7200 |
0'1 |
0'0 |
|
2,545 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7300 |
0'1 |
0'0 |
|
2,597 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7400 |
0'1 |
0'0 |
|
839 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7500 |
0'1 |
0'0 |
|
5,221 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7600 |
0'1 |
0'0 |
|
1,907 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7700 |
0'1 |
0'0 |
|
1,172 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7800 |
0'1 |
0'0 |
|
906 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
7900 |
0'1 |
0'0 |
|
1,664 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8000 |
0'1 |
0'0 |
|
7,742 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8100 |
0'1 |
0'0 |
|
862 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8200 |
0'1 |
0'0 |
|
970 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8300 |
0'1 |
0'0 |
|
733 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8400 |
0'1 |
0'0 |
|
498 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8500 |
0'1 |
0'0 |
|
2,653 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8600 |
0'1 |
0'0 |
|
380 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8700 |
0'1 |
0'0 |
|
425 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8800 |
0'1 |
0'0 |
|
406 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
8900 |
0'1 |
0'0 |
|
441 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9000 |
0'1 |
0'0 |
|
3,183 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9100 |
0'1 |
0'0 |
|
151 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9200 |
0'1 |
0'0 |
|
108 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9300 |
0'1 |
0'0 |
|
118 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9400 |
0'1 |
0'0 |
|
348 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9500 |
0'1 |
0'0 |
|
1,107 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9600 |
0'1 |
0'0 |
|
284 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9700 |
0'1 |
0'0 |
|
154 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9800 |
0'1 |
0'0 |
|
235 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
9900 |
0'1 |
0'0 |
|
212 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
10000 |
0'1 |
0'0 |
|
4,686 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
10100 |
0'1 |
0'0 |
|
94 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
10200 |
0'1 |
0'0 |
|
265 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
10500 |
0'1 |
0'0 |
|
60 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
11000 |
0'1 |
0'0 |
|
296 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
11500 |
0'1 |
0'0 |
|
801 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
12000 |
0'1 |
0'0 |
|
71 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
12500 |
0'1 |
0'0 |
|
580 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
13000 |
0'1 |
0'0 |
|
154 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
13500 |
0'1 |
0'0 |
|
98 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
14000 |
0'1 |
0'0 |
|
100 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
14500 |
0'1 |
0'0 |
|
591 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
15000 |
0'1 |
0'0 |
|
1,423 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
0'1 |
0'0 |
|
1,260 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2200 |
0'1 |
0'0 |
|
1,680 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2300 |
0'1 |
0'0 |
|
800 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2400 |
0'1 |
0'0 |
|
1,050 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2500 |
0'1 |
0'0 |
|
1,856 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2600 |
0'1 |
0'0 |
|
674 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2700 |
0'1 |
0'0 |
|
200 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2800 |
0'1 |
0'0 |
|
510 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
2900 |
0'1 |
0'0 |
|
590 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3000 |
0'1 |
0'0 |
|
4,146 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3100 |
0'1 |
0'0 |
|
1,552 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3200 |
0'1 |
0'0 |
|
390 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3300 |
0'1 |
0'0 |
|
405 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3400 |
0'1 |
0'0 |
|
952 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3500 |
0'1 |
0'0 |
|
2,388 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3600 |
0'1 |
0'0 |
|
14,294 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3650 |
0'1 |
0'0 |
|
880 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3700 |
0'1 |
0'0 |
|
20,097 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3800 |
0'1 |
0'0 |
|
1,555 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3850 |
0'1 |
0'0 |
|
1 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3900 |
0'1 |
0'0 |
|
2,576 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
3950 |
0'1 |
0'0 |
|
526 |
|
0'1 |
09/27/2023 13:28:00 |
CBOT |
4000 |
0'2 |
0'0 |
|
28,751 |
|
0'2 |
09/27/2023 13:28:00 |
CBOT |
4050 |
0'3 |
0'0 |
|
418 |
|
0'3 |
09/27/2023 13:28:00 |
CBOT |
4100 |
0'4 |
0'0 |
|
6,198 |
|
0'4 |
09/27/2023 13:28:00 |
CBOT |
4150 |
0'5 |
0'0 |
|
2,999 |
|
0'5 |
09/27/2023 13:28:00 |
CBOT |
4200 |
0'6 |
0'0 |
|
20,017 |
|
0'6 |
09/27/2023 13:28:00 |
CBOT |
4250 |
1'0 |
0'0 |
|
1,150 |
|
1'0 |
09/27/2023 13:28:00 |
CBOT |
4300 |
1'2 |
0'0 |
|
9,200 |
|
1'2 |
09/27/2023 13:28:00 |
CBOT |
4350 |
1'5 |
0'0 |
|
552 |
|
1'5 |
09/27/2023 13:28:00 |
CBOT |
4400 |
2'2 |
0'2 |
|
13,906 |
2'2 |
2'0 |
09/28/2023 07:24:00 |
CBOT |
4450 |
2'7 |
0'2 |
|
8,124 |
2'7 |
2'5 |
09/28/2023 07:21:00 |
CBOT |
4500 |
3'5 |
0'1 |
|
32,547 |
3'3 |
3'4 |
09/28/2023 07:31:00 |
CBOT |
4550 |
4'4 |
0'1 |
|
2,626 |
4'4 |
4'3 |
09/28/2023 05:57:00 |
CBOT |
4600 |
5'4 |
0'0 |
|
29,433 |
5'4 |
5'4 |
09/28/2023 01:51:00 |
CBOT |
4650 |
7'1 |
0'0 |
|
1,394 |
|
7'1 |
09/27/2023 13:28:00 |
CBOT |
4700 |
9'2 |
0'4 |
|
21,274 |
9'2 |
8'6 |
09/28/2023 07:32:00 |
CBOT |
4750 |
10'1 |
-0'5 |
|
2,737 |
10'1 |
10'6 |
09/27/2023 21:23:00 |
CBOT |
4800 |
13'6 |
0'5 |
|
30,243 |
12'4 |
13'1 |
09/28/2023 07:19:00 |
CBOT |
4850 |
15'5 |
0'0 |
|
3,020 |
|
15'5 |
09/27/2023 13:28:00 |
CBOT |
4900 |
19'2 |
0'5 |
|
19,816 |
17'5 |
18'5 |
09/28/2023 06:25:00 |
CBOT |
4950 |
21'6 |
0'0 |
|
219 |
|
21'6 |
09/27/2023 13:28:00 |
CBOT |
5000 |
25'0 |
0'0 |
|
38,721 |
|
25'0 |
09/27/2023 13:28:00 |
CBOT |
5050 |
28'4 |
0'0 |
|
107 |
|
28'4 |
09/27/2023 13:28:00 |
CBOT |
5100 |
32'3 |
0'0 |
|
10,282 |
|
32'3 |
09/27/2023 13:28:00 |
CBOT |
5150 |
37'7 |
1'4 |
|
43 |
37'7 |
36'3 |
09/28/2023 06:38:00 |
CBOT |
5200 |
40'4 |
0'0 |
|
15,959 |
|
40'4 |
09/27/2023 13:28:00 |
CBOT |
5250 |
44'6 |
0'0 |
|
113 |
|
44'6 |
09/27/2023 13:28:00 |
CBOT |
5300 |
47'4 |
-1'6 |
|
10,708 |
47'4 |
49'2 |
09/27/2023 20:04:00 |
CBOT |
5350 |
53'6 |
0'0 |
|
20 |
|
53'6 |
09/27/2023 13:28:00 |
CBOT |
5400 |
58'3 |
0'0 |
|
8,422 |
|
58'3 |
09/27/2023 13:28:00 |
CBOT |
5450 |
63'1 |
0'0 |
|
0 |
|
63'1 |
09/27/2023 13:28:00 |
CBOT |
5500 |
68'0 |
0'1 |
|
10,631 |
68'0 |
67'7 |
09/28/2023 02:46:00 |
CBOT |
5550 |
72'5 |
0'0 |
|
16 |
|
72'5 |
09/27/2023 13:28:00 |
CBOT |
5600 |
77'4 |
0'0 |
|
7,351 |
|
77'4 |
09/27/2023 13:28:00 |
CBOT |
5650 |
82'3 |
0'0 |
|
236 |
|
82'3 |
09/27/2023 13:28:00 |
CBOT |
5700 |
87'2 |
0'0 |
|
7,009 |
|
87'2 |
09/27/2023 13:28:00 |
CBOT |
5750 |
92'2 |
0'0 |
|
15 |
|
92'2 |
09/27/2023 13:28:00 |
CBOT |
5800 |
97'4 |
0'3 |
|
4,245 |
97'4 |
97'1 |
09/28/2023 07:16:00 |
CBOT |
5850 |
102'1 |
0'0 |
|
0 |
|
102'1 |
09/27/2023 13:28:00 |
CBOT |
5900 |
107'0 |
0'0 |
|
3,584 |
|
107'0 |
09/27/2023 13:28:00 |
CBOT |
5950 |
112'0 |
0'0 |
|
7 |
|
112'0 |
09/27/2023 13:28:00 |
CBOT |
6000 |
116'7 |
0'0 |
|
8,615 |
|
116'7 |
09/27/2023 13:28:00 |
CBOT |
6050 |
121'7 |
0'0 |
|
0 |
|
121'7 |
09/27/2023 13:28:00 |
CBOT |
6100 |
126'7 |
0'0 |
|
2,235 |
|
126'7 |
09/27/2023 13:28:00 |
CBOT |
6150 |
131'6 |
0'0 |
|
0 |
|
131'6 |
09/27/2023 13:28:00 |
CBOT |
6200 |
136'6 |
0'0 |
|
668 |
|
136'6 |
09/27/2023 13:28:00 |
CBOT |
6300 |
146'6 |
0'0 |
|
298 |
|
146'6 |
09/27/2023 13:28:00 |
CBOT |
6400 |
156'6 |
0'0 |
|
118 |
|
156'6 |
09/27/2023 13:28:00 |
CBOT |
6500 |
166'6 |
0'0 |
|
212 |
|
166'6 |
09/27/2023 13:28:00 |
CBOT |
6600 |
176'6 |
0'0 |
|
458 |
|
176'6 |
09/27/2023 13:28:00 |
CBOT |
6700 |
186'6 |
0'0 |
|
11 |
|
186'6 |
09/27/2023 13:28:00 |
CBOT |
6800 |
196'6 |
0'0 |
|
2 |
|
196'6 |
09/27/2023 13:28:00 |
CBOT |
6900 |
206'6 |
0'0 |
|
3 |
|
206'6 |
09/27/2023 13:28:00 |
CBOT |
7000 |
216'6 |
0'0 |
|
460 |
|
216'6 |
09/27/2023 13:28:00 |
CBOT |
7100 |
226'6 |
0'0 |
|
3 |
|
226'6 |
09/27/2023 13:28:00 |
CBOT |
7200 |
236'6 |
0'0 |
|
4 |
|
236'6 |
09/27/2023 13:28:00 |
CBOT |
7300 |
246'6 |
0'0 |
|
10 |
|
246'6 |
09/27/2023 13:28:00 |
CBOT |
7400 |
256'6 |
0'0 |
|
6 |
|
256'6 |
09/27/2023 13:28:00 |
CBOT |
7500 |
266'6 |
0'0 |
|
0 |
|
266'6 |
09/27/2023 13:28:00 |
CBOT |
7600 |
276'6 |
0'0 |
|
19 |
|
276'6 |
09/27/2023 13:28:00 |
CBOT |
7700 |
286'6 |
0'0 |
|
3 |
|
286'6 |
09/27/2023 13:28:00 |
CBOT |
7800 |
296'6 |
0'0 |
|
11 |
|
296'6 |
09/27/2023 13:28:00 |
CBOT |
7900 |
306'6 |
0'0 |
|
10 |
|
306'6 |
09/27/2023 13:28:00 |
CBOT |
8000 |
316'6 |
0'0 |
|
0 |
|
316'6 |
09/27/2023 13:28:00 |
CBOT |
8100 |
326'6 |
0'0 |
|
1 |
|
326'6 |
09/27/2023 13:28:00 |
CBOT |
8200 |
336'6 |
0'0 |
|
1 |
|
336'6 |
09/27/2023 13:28:00 |
CBOT |
8300 |
346'6 |
0'0 |
|
0 |
|
346'6 |
09/27/2023 13:28:00 |
CBOT |
8400 |
356'6 |
0'0 |
|
10 |
|
356'6 |
09/27/2023 13:28:00 |
CBOT |
8500 |
366'6 |
0'0 |
|
10 |
|
366'6 |
09/27/2023 13:28:00 |
CBOT |
8600 |
376'6 |
0'0 |
|
0 |
|
376'6 |
09/27/2023 13:28:00 |
CBOT |
8700 |
386'6 |
0'0 |
|
0 |
|
386'6 |
09/27/2023 13:28:00 |
CBOT |
8800 |
396'6 |
0'0 |
|
0 |
|
396'6 |
09/27/2023 13:28:00 |
CBOT |
8900 |
406'6 |
0'0 |
|
0 |
|
406'6 |
09/27/2023 13:28:00 |
CBOT |
9000 |
416'6 |
0'0 |
|
0 |
|
416'6 |
09/27/2023 13:28:00 |
CBOT |
9100 |
426'6 |
0'0 |
|
0 |
|
426'6 |
09/27/2023 13:28:00 |
CBOT |
9200 |
436'6 |
0'0 |
|
0 |
|
436'6 |
09/27/2023 13:28:00 |
CBOT |
9300 |
446'6 |
0'0 |
|
0 |
|
446'6 |
09/27/2023 13:28:00 |
CBOT |
9400 |
456'6 |
0'0 |
|
0 |
|
456'6 |
09/27/2023 13:28:00 |
CBOT |
9500 |
466'6 |
0'0 |
|
8 |
|
466'6 |
09/27/2023 13:28:00 |
CBOT |
9600 |
476'6 |
0'0 |
|
0 |
|
476'6 |
09/27/2023 13:28:00 |
CBOT |
9700 |
486'6 |
0'0 |
|
0 |
|
486'6 |
09/27/2023 13:28:00 |
CBOT |
9800 |
496'6 |
0'0 |
|
0 |
|
496'6 |
09/27/2023 13:28:00 |
CBOT |
9900 |
506'6 |
0'0 |
|
0 |
|
506'6 |
09/27/2023 13:28:00 |
CBOT |
10000 |
516'6 |
0'0 |
|
200 |
|
516'6 |
09/27/2023 13:28:00 |
CBOT |
10100 |
526'6 |
0'0 |
|
0 |
|
526'6 |
09/27/2023 13:28:00 |
CBOT |
10200 |
536'6 |
0'0 |
|
0 |
|
536'6 |
09/27/2023 13:28:00 |
CBOT |
10500 |
566'6 |
0'0 |
|
0 |
|
566'6 |
09/27/2023 13:28:00 |
CBOT |
11000 |
616'6 |
0'0 |
|
0 |
|
616'6 |
09/27/2023 13:28:00 |
CBOT |
11500 |
666'6 |
0'0 |
|
0 |
|
666'6 |
09/27/2023 13:28:00 |
CBOT |
12000 |
716'6 |
0'0 |
|
0 |
|
716'6 |
09/27/2023 13:28:00 |
CBOT |
12500 |
766'6 |
0'0 |
|
0 |
|
766'6 |
09/27/2023 13:28:00 |
CBOT |
13000 |
816'6 |
0'0 |
|
0 |
|
816'6 |
09/27/2023 13:28:00 |
CBOT |
13500 |
866'6 |
0'0 |
|
0 |
|
866'6 |
09/27/2023 13:28:00 |
CBOT |
14000 |
916'6 |
0'0 |
|
0 |
|
916'6 |
09/27/2023 13:28:00 |
CBOT |
14500 |
966'6 |
0'0 |
|
0 |
|
966'6 |
09/27/2023 13:28:00 |
CBOT |
15000 |
1016'6 |
0'0 |
|
0 |
|
1016'6 |
09/27/2023 13:28:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|