|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
9,350.00 |
0'0 |
187'0 |
2700 |
0'1 |
0'0 |
6.25 |
35 |
0 |
7,850.00 |
0'0 |
157'0 |
3000 |
0'1 |
0'0 |
6.25 |
220 |
0 |
7,350.00 |
0'0 |
147'0 |
3100 |
0'1 |
0'0 |
6.25 |
3 |
0 |
6,850.00 |
0'0 |
137'0 |
3200 |
0'1 |
0'0 |
6.25 |
5 |
0 |
6,350.00 |
0'0 |
127'0 |
3300 |
0'1 |
0'0 |
6.25 |
666 |
1 |
5,850.00 |
0'0 |
117'0 |
3400 |
0'1 |
0'0 |
6.25 |
517 |
0 |
5,600.00 |
0'0 |
112'0 |
3450 |
0'1 |
0'0 |
6.25 |
64 |
0 |
5,350.00 |
0'0 |
107'0 |
3500 |
0'1 |
0'0 |
6.25 |
1,434 |
0 |
5,100.00 |
0'0 |
102'0 |
3550 |
0'1 |
0'0 |
6.25 |
324 |
0 |
4,850.00 |
0'0 |
97'0 |
3600 |
0'1 |
0'0 |
6.25 |
728 |
3 |
4,600.00 |
0'0 |
92'0 |
3650 |
0'1 |
0'0 |
6.25 |
100 |
40 |
4,350.00 |
0'0 |
87'0 |
3700 |
0'2 |
0'0 |
12.50 |
1,883 |
136 |
4,106.25 |
0'0 |
82'1 |
3750 |
0'2 |
0'0 |
12.50 |
60 |
207 |
3,856.25 |
0'0 |
77'1 |
3800 |
0'3 |
0'0 |
18.75 |
6,597 |
300 |
3,612.50 |
0'0 |
72'2 |
3850 |
0'3 |
0'0 |
18.75 |
681 |
268 |
3,368.75 |
0'0 |
67'3 |
3900 |
0'4 |
0'0 |
25.00 |
2,415 |
45 |
3,125.00 |
0'0 |
62'4 |
3950 |
0'5 |
0'0 |
31.25 |
3,340 |
2,076 |
2,881.25 |
0'0 |
57'5 |
4000 |
0'6 |
0'0 |
37.50 |
13,565 |
200 |
2,643.75 |
0'0 |
52'7 |
4050 |
1'0 |
0'0 |
50.00 |
962 |
640 |
2,406.25 |
0'0 |
48'1 |
4100 |
1'1 |
-0'2 |
56.25 |
3,963 |
171 |
2,175.00 |
0'0 |
43'4 |
4150 |
1'6 |
0'0 |
87.50 |
1,995 |
1,916 |
1,956.25 |
0'0 |
39'1 |
4200 |
2'2 |
0'0 |
112.50 |
10,513 |
93 |
1,743.75 |
0'0 |
34'7 |
4250 |
3'0 |
0'0 |
150.00 |
7,612 |
1,999 |
1,543.75 |
0'0 |
30'7 |
4300 |
3'7 |
0'0 |
193.75 |
10,699 |
286 |
1,356.25 |
0'0 |
27'1 |
4350 |
5'1 |
0'0 |
256.25 |
5,471 |
11,168 |
1,243.75 |
1'2 |
24'7 |
4400 |
6'6 |
0'0 |
337.50 |
17,396 |
2,303 |
1,025.00 |
0'0 |
20'4 |
4450 |
8'2 |
-0'2 |
412.50 |
4,363 |
24,535 |
881.25 |
0'0 |
17'5 |
4500 |
10'5 |
0'0 |
531.25 |
15,577 |
1,726 |
756.25 |
0'0 |
15'1 |
4550 |
12'7 |
-0'2 |
643.75 |
2,766 |
15,358 |
700.00 |
1'1 |
14'0 |
4600 |
14'7 |
-1'0 |
743.75 |
11,794 |
4,433 |
587.50 |
0'6 |
11'6 |
4650 |
18'4 |
-0'4 |
925.00 |
4,932 |
17,018 |
525.00 |
1'1 |
10'4 |
4700 |
22'2 |
0'0 |
1,112.50 |
7,781 |
9,666 |
393.75 |
0'0 |
7'7 |
4750 |
25'7 |
0'0 |
1,293.75 |
385 |
14,599 |
331.25 |
0'0 |
6'5 |
4800 |
28'2 |
-1'3 |
1,412.50 |
4,113 |
1,916 |
300.00 |
0'3 |
6'0 |
4850 |
33'4 |
0'0 |
1,675.00 |
157 |
13,139 |
231.25 |
-0'1 |
4'5 |
4900 |
37'4 |
0'0 |
1,875.00 |
1,663 |
1,589 |
200.00 |
0'0 |
4'0 |
4950 |
41'6 |
0'0 |
2,087.50 |
309 |
25,495 |
187.50 |
0'3 |
3'6 |
5000 |
46'1 |
0'0 |
2,306.25 |
3,968 |
2,108 |
143.75 |
0'0 |
2'7 |
5050 |
50'5 |
0'0 |
2,531.25 |
100 |
11,631 |
118.75 |
0'0 |
2'3 |
5100 |
55'1 |
0'0 |
2,756.25 |
3,766 |
1,314 |
100.00 |
0'0 |
2'0 |
5150 |
59'7 |
0'0 |
2,993.75 |
82 |
10,664 |
87.50 |
0'0 |
1'6 |
5200 |
64'4 |
0'0 |
3,225.00 |
3,592 |
2,823 |
75.00 |
0'0 |
1'4 |
5250 |
69'2 |
0'0 |
3,462.50 |
68 |
4,788 |
68.75 |
0'1 |
1'3 |
5300 |
74'0 |
0'0 |
3,700.00 |
1,388 |
805 |
56.25 |
0'0 |
1'1 |
5350 |
78'7 |
0'0 |
3,943.75 |
22 |
2,069 |
50.00 |
0'0 |
1'0 |
5400 |
83'6 |
0'0 |
4,187.50 |
652 |
810 |
43.75 |
0'0 |
0'7 |
5450 |
88'5 |
0'0 |
4,431.25 |
27 |
13,205 |
37.50 |
0'0 |
0'6 |
5500 |
93'4 |
0'0 |
4,675.00 |
886 |
225 |
31.25 |
0'0 |
0'5 |
5550 |
98'3 |
0'0 |
4,918.75 |
0 |
2,065 |
37.50 |
0'1 |
0'6 |
5600 |
103'2 |
0'0 |
5,162.50 |
199 |
294 |
25.00 |
0'0 |
0'4 |
5650 |
108'2 |
0'0 |
5,412.50 |
18 |
2,562 |
25.00 |
0'0 |
0'4 |
5700 |
113'1 |
0'0 |
5,656.25 |
4,403 |
1 |
18.75 |
0'0 |
0'3 |
5750 |
118'1 |
0'0 |
5,906.25 |
0 |
2,827 |
18.75 |
0'0 |
0'3 |
5800 |
123'1 |
0'0 |
6,156.25 |
603 |
14 |
18.75 |
0'0 |
0'3 |
5850 |
128'1 |
0'0 |
6,406.25 |
0 |
1,469 |
18.75 |
0'0 |
0'3 |
5900 |
133'0 |
0'0 |
6,650.00 |
661 |
13,767 |
12.50 |
0'0 |
0'2 |
6000 |
143'0 |
0'0 |
7,150.00 |
303 |
853 |
12.50 |
0'0 |
0'2 |
6100 |
153'0 |
0'0 |
7,650.00 |
53 |
1,540 |
12.50 |
0'0 |
0'2 |
6200 |
163'0 |
0'0 |
8,150.00 |
53 |
594 |
12.50 |
0'0 |
0'2 |
6300 |
173'0 |
0'0 |
8,650.00 |
0 |
1,457 |
12.50 |
0'0 |
0'2 |
6400 |
183'0 |
0'0 |
9,150.00 |
105 |
1,234 |
12.50 |
0'0 |
0'2 |
6500 |
193'0 |
0'0 |
9,650.00 |
0 |
1,140 |
12.50 |
0'0 |
0'2 |
6600 |
203'0 |
0'0 |
10,150.00 |
0 |
223 |
6.25 |
0'0 |
0'1 |
6700 |
213'0 |
0'0 |
10,650.00 |
100 |
423 |
6.25 |
0'0 |
0'1 |
6800 |
223'0 |
0'0 |
11,150.00 |
0 |
126 |
6.25 |
0'0 |
0'1 |
6900 |
233'0 |
0'0 |
11,650.00 |
0 |
883 |
6.25 |
0'0 |
0'1 |
7000 |
243'0 |
0'0 |
12,150.00 |
10 |
348 |
6.25 |
0'0 |
0'1 |
7100 |
253'0 |
0'0 |
12,650.00 |
0 |
554 |
6.25 |
0'0 |
0'1 |
7200 |
263'0 |
0'0 |
13,150.00 |
14 |
107 |
6.25 |
0'0 |
0'1 |
7300 |
273'0 |
0'0 |
13,650.00 |
0 |
130 |
6.25 |
0'0 |
0'1 |
7400 |
283'0 |
0'0 |
14,150.00 |
0 |
607 |
6.25 |
0'0 |
0'1 |
7500 |
293'0 |
0'0 |
14,650.00 |
0 |
76 |
6.25 |
0'0 |
0'1 |
7600 |
303'0 |
0'0 |
15,150.00 |
0 |
55 |
6.25 |
0'0 |
0'1 |
7700 |
313'0 |
0'0 |
15,650.00 |
0 |
89 |
6.25 |
0'0 |
0'1 |
7800 |
323'0 |
0'0 |
16,150.00 |
0 |
32 |
6.25 |
0'0 |
0'1 |
7900 |
333'0 |
0'0 |
16,650.00 |
0 |
942 |
6.25 |
0'0 |
0'1 |
8000 |
343'0 |
0'0 |
17,150.00 |
0 |
35 |
6.25 |
0'0 |
0'1 |
8100 |
353'0 |
0'0 |
17,650.00 |
0 |
48 |
6.25 |
0'0 |
0'1 |
8200 |
363'0 |
0'0 |
18,150.00 |
0 |
20 |
6.25 |
0'0 |
0'1 |
8300 |
373'0 |
0'0 |
18,650.00 |
0 |
56 |
6.25 |
0'0 |
0'1 |
8400 |
383'0 |
0'0 |
19,150.00 |
0 |
38 |
6.25 |
0'0 |
0'1 |
8500 |
393'0 |
0'0 |
19,650.00 |
0 |
47 |
6.25 |
0'0 |
0'1 |
8600 |
403'0 |
0'0 |
20,150.00 |
0 |
53 |
6.25 |
0'0 |
0'1 |
8700 |
413'0 |
0'0 |
20,650.00 |
0 |
207 |
6.25 |
0'0 |
0'1 |
8800 |
423'0 |
0'0 |
21,150.00 |
0 |
54 |
6.25 |
0'0 |
0'1 |
8900 |
433'0 |
0'0 |
21,650.00 |
0 |
37 |
6.25 |
0'0 |
0'1 |
9000 |
443'0 |
0'0 |
22,150.00 |
150 |
2 |
6.25 |
0'0 |
0'1 |
9100 |
453'0 |
0'0 |
22,650.00 |
0 |
63 |
6.25 |
0'0 |
0'1 |
9200 |
463'0 |
0'0 |
23,150.00 |
0 |
1 |
6.25 |
0'0 |
0'1 |
9300 |
473'0 |
0'0 |
23,650.00 |
0 |
102 |
6.25 |
0'0 |
0'1 |
9400 |
483'0 |
0'0 |
24,150.00 |
0 |
2 |
6.25 |
0'0 |
0'1 |
9500 |
493'0 |
0'0 |
24,650.00 |
0 |
38 |
6.25 |
0'0 |
0'1 |
9600 |
503'0 |
0'0 |
25,150.00 |
0 |
46 |
6.25 |
0'0 |
0'1 |
9900 |
533'0 |
0'0 |
26,650.00 |
0 |
21 |
6.25 |
0'0 |
0'1 |
10000 |
543'0 |
0'0 |
27,150.00 |
0 |
69 |
6.25 |
0'0 |
0'1 |
10200 |
563'0 |
0'0 |
28,150.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2700 |
187'0 |
0'0 |
9,350.00 |
0 |
|
187'0 |
05/16/2024 13:23:00 |
CBOT |
3000 |
157'0 |
0'0 |
7,850.00 |
0 |
|
157'0 |
05/16/2024 13:23:00 |
CBOT |
3100 |
147'0 |
0'0 |
7,350.00 |
0 |
|
147'0 |
05/16/2024 13:23:00 |
CBOT |
3200 |
137'0 |
0'0 |
6,850.00 |
0 |
|
137'0 |
05/16/2024 13:23:00 |
CBOT |
3300 |
127'0 |
0'0 |
6,350.00 |
0 |
|
127'0 |
05/16/2024 13:23:00 |
CBOT |
3400 |
117'0 |
0'0 |
5,850.00 |
1 |
|
117'0 |
05/16/2024 13:23:00 |
CBOT |
3450 |
112'0 |
0'0 |
5,600.00 |
0 |
|
112'0 |
05/16/2024 13:23:00 |
CBOT |
3500 |
107'0 |
0'0 |
5,350.00 |
0 |
|
107'0 |
05/16/2024 13:23:00 |
CBOT |
3550 |
102'0 |
0'0 |
5,100.00 |
0 |
|
102'0 |
05/16/2024 13:23:00 |
CBOT |
3600 |
97'0 |
0'0 |
4,850.00 |
0 |
|
97'0 |
05/16/2024 13:23:00 |
CBOT |
3650 |
92'0 |
0'0 |
4,600.00 |
3 |
|
92'0 |
05/16/2024 13:23:00 |
CBOT |
3700 |
87'0 |
0'0 |
4,350.00 |
40 |
|
87'0 |
05/16/2024 13:23:00 |
CBOT |
3750 |
82'1 |
0'0 |
4,106.25 |
136 |
|
82'1 |
05/16/2024 13:23:00 |
CBOT |
3800 |
77'1 |
0'0 |
3,856.25 |
207 |
|
77'1 |
05/16/2024 13:23:00 |
CBOT |
3850 |
72'2 |
0'0 |
3,612.50 |
300 |
|
72'2 |
05/16/2024 13:23:00 |
CBOT |
3900 |
67'3 |
0'0 |
3,368.75 |
268 |
|
67'3 |
05/16/2024 13:23:00 |
CBOT |
3950 |
62'4 |
0'0 |
3,125.00 |
45 |
|
62'4 |
05/16/2024 13:23:00 |
CBOT |
4000 |
57'5 |
0'0 |
2,881.25 |
2,076 |
|
57'5 |
05/16/2024 13:23:00 |
CBOT |
4050 |
52'7 |
0'0 |
2,643.75 |
200 |
|
52'7 |
05/16/2024 13:23:00 |
CBOT |
4100 |
48'1 |
0'0 |
2,406.25 |
640 |
|
48'1 |
05/16/2024 13:23:00 |
CBOT |
4150 |
43'4 |
0'0 |
2,175.00 |
171 |
|
43'4 |
05/16/2024 13:23:00 |
CBOT |
4200 |
39'1 |
0'0 |
1,956.25 |
1,916 |
|
39'1 |
05/16/2024 13:23:00 |
CBOT |
4250 |
34'7 |
0'0 |
1,743.75 |
93 |
|
34'7 |
05/16/2024 13:23:00 |
CBOT |
4300 |
30'7 |
0'0 |
1,543.75 |
1,999 |
|
30'7 |
05/16/2024 13:23:00 |
CBOT |
4350 |
27'1 |
0'0 |
1,356.25 |
286 |
|
27'1 |
05/16/2024 13:23:00 |
CBOT |
4400 |
24'7 |
1'2 |
1,243.75 |
11,168 |
24'4 |
23'5 |
05/16/2024 22:17:00 |
CBOT |
4450 |
20'4 |
0'0 |
1,025.00 |
2,303 |
|
20'4 |
05/16/2024 13:23:00 |
CBOT |
4500 |
17'5 |
0'0 |
881.25 |
24,535 |
|
17'5 |
05/16/2024 13:23:00 |
CBOT |
4550 |
15'1 |
0'0 |
756.25 |
1,726 |
|
15'1 |
05/16/2024 13:23:00 |
CBOT |
4600 |
14'0 |
1'1 |
700.00 |
15,358 |
12'7 |
12'7 |
05/16/2024 21:50:00 |
CBOT |
4650 |
11'6 |
0'6 |
587.50 |
4,433 |
11'2 |
11'0 |
05/16/2024 22:23:00 |
CBOT |
4700 |
10'4 |
1'1 |
525.00 |
17,018 |
9'4 |
9'3 |
05/17/2024 00:57:00 |
CBOT |
4750 |
7'7 |
0'0 |
393.75 |
9,666 |
|
7'7 |
05/16/2024 13:23:00 |
CBOT |
4800 |
6'5 |
0'0 |
331.25 |
14,599 |
|
6'5 |
05/16/2024 13:23:00 |
CBOT |
4850 |
6'0 |
0'3 |
300.00 |
1,916 |
6'0 |
5'5 |
05/16/2024 20:36:00 |
CBOT |
4900 |
4'5 |
-0'1 |
231.25 |
13,139 |
4'5 |
4'6 |
05/16/2024 19:07:00 |
CBOT |
4950 |
4'0 |
0'0 |
200.00 |
1,589 |
|
4'0 |
05/16/2024 13:23:00 |
CBOT |
5000 |
3'6 |
0'3 |
187.50 |
25,495 |
3'2 |
3'3 |
05/17/2024 00:44:00 |
CBOT |
5050 |
2'7 |
0'0 |
143.75 |
2,108 |
|
2'7 |
05/16/2024 13:23:00 |
CBOT |
5100 |
2'3 |
0'0 |
118.75 |
11,631 |
|
2'3 |
05/16/2024 13:23:00 |
CBOT |
5150 |
2'0 |
0'0 |
100.00 |
1,314 |
|
2'0 |
05/16/2024 13:23:00 |
CBOT |
5200 |
1'6 |
0'0 |
87.50 |
10,664 |
|
1'6 |
05/16/2024 13:23:00 |
CBOT |
5250 |
1'4 |
0'0 |
75.00 |
2,823 |
|
1'4 |
05/16/2024 13:23:00 |
CBOT |
5300 |
1'3 |
0'1 |
68.75 |
4,788 |
1'3 |
1'2 |
05/16/2024 19:11:00 |
CBOT |
5350 |
1'1 |
0'0 |
56.25 |
805 |
|
1'1 |
05/16/2024 13:23:00 |
CBOT |
5400 |
1'0 |
0'0 |
50.00 |
2,069 |
|
1'0 |
05/16/2024 13:23:00 |
CBOT |
5450 |
0'7 |
0'0 |
43.75 |
810 |
|
0'7 |
05/16/2024 13:23:00 |
CBOT |
5500 |
0'6 |
0'0 |
37.50 |
13,205 |
|
0'6 |
05/16/2024 13:23:00 |
CBOT |
5550 |
0'5 |
0'0 |
31.25 |
225 |
|
0'5 |
05/16/2024 13:23:00 |
CBOT |
5600 |
0'6 |
0'1 |
37.50 |
2,065 |
0'6 |
0'5 |
05/16/2024 19:04:00 |
CBOT |
5650 |
0'4 |
0'0 |
25.00 |
294 |
|
0'4 |
05/16/2024 13:23:00 |
CBOT |
5700 |
0'4 |
0'0 |
25.00 |
2,562 |
|
0'4 |
05/16/2024 13:23:00 |
CBOT |
5750 |
0'3 |
0'0 |
18.75 |
1 |
|
0'3 |
05/16/2024 13:23:00 |
CBOT |
5800 |
0'3 |
0'0 |
18.75 |
2,827 |
|
0'3 |
05/16/2024 13:23:00 |
CBOT |
5850 |
0'3 |
0'0 |
18.75 |
14 |
|
0'3 |
05/16/2024 13:23:00 |
CBOT |
5900 |
0'3 |
0'0 |
18.75 |
1,469 |
|
0'3 |
05/16/2024 13:23:00 |
CBOT |
6000 |
0'2 |
0'0 |
12.50 |
13,767 |
|
0'2 |
05/16/2024 13:23:00 |
CBOT |
6100 |
0'2 |
0'0 |
12.50 |
853 |
|
0'2 |
05/16/2024 13:23:00 |
CBOT |
6200 |
0'2 |
0'0 |
12.50 |
1,540 |
|
0'2 |
05/16/2024 13:23:00 |
CBOT |
6300 |
0'2 |
0'0 |
12.50 |
594 |
|
0'2 |
05/16/2024 13:23:00 |
CBOT |
6400 |
0'2 |
0'0 |
12.50 |
1,457 |
|
0'2 |
05/16/2024 13:23:00 |
CBOT |
6500 |
0'2 |
0'0 |
12.50 |
1,234 |
|
0'2 |
05/16/2024 13:23:00 |
CBOT |
6600 |
0'2 |
0'0 |
12.50 |
1,140 |
|
0'2 |
05/16/2024 13:23:00 |
CBOT |
6700 |
0'1 |
0'0 |
6.25 |
223 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
6800 |
0'1 |
0'0 |
6.25 |
423 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
6900 |
0'1 |
0'0 |
6.25 |
126 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
7000 |
0'1 |
0'0 |
6.25 |
883 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
7100 |
0'1 |
0'0 |
6.25 |
348 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
7200 |
0'1 |
0'0 |
6.25 |
554 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
7300 |
0'1 |
0'0 |
6.25 |
107 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
7400 |
0'1 |
0'0 |
6.25 |
130 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
7500 |
0'1 |
0'0 |
6.25 |
607 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
7600 |
0'1 |
0'0 |
6.25 |
76 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
7700 |
0'1 |
0'0 |
6.25 |
55 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
7800 |
0'1 |
0'0 |
6.25 |
89 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
7900 |
0'1 |
0'0 |
6.25 |
32 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
8000 |
0'1 |
0'0 |
6.25 |
942 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
8100 |
0'1 |
0'0 |
6.25 |
35 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
8200 |
0'1 |
0'0 |
6.25 |
48 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
8300 |
0'1 |
0'0 |
6.25 |
20 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
8400 |
0'1 |
0'0 |
6.25 |
56 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
8500 |
0'1 |
0'0 |
6.25 |
38 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
8600 |
0'1 |
0'0 |
6.25 |
47 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
8700 |
0'1 |
0'0 |
6.25 |
53 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
8800 |
0'1 |
0'0 |
6.25 |
207 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
8900 |
0'1 |
0'0 |
6.25 |
54 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
9000 |
0'1 |
0'0 |
6.25 |
37 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
9100 |
0'1 |
0'0 |
6.25 |
2 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
9200 |
0'1 |
0'0 |
6.25 |
63 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
9300 |
0'1 |
0'0 |
6.25 |
1 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
9400 |
0'1 |
0'0 |
6.25 |
102 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
9500 |
0'1 |
0'0 |
6.25 |
2 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
9600 |
0'1 |
0'0 |
6.25 |
38 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
9900 |
0'1 |
0'0 |
6.25 |
46 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
10000 |
0'1 |
0'0 |
6.25 |
21 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
10200 |
0'1 |
0'0 |
6.25 |
69 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2700 |
0'1 |
0'0 |
6.25 |
35 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
3000 |
0'1 |
0'0 |
6.25 |
220 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
3100 |
0'1 |
0'0 |
6.25 |
3 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
3200 |
0'1 |
0'0 |
6.25 |
5 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
3300 |
0'1 |
0'0 |
6.25 |
666 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
3400 |
0'1 |
0'0 |
6.25 |
517 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
3450 |
0'1 |
0'0 |
6.25 |
64 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
3500 |
0'1 |
0'0 |
6.25 |
1,434 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
3550 |
0'1 |
0'0 |
6.25 |
324 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
3600 |
0'1 |
0'0 |
6.25 |
728 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
3650 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
05/16/2024 13:23:00 |
CBOT |
3700 |
0'2 |
0'0 |
12.50 |
1,883 |
|
0'2 |
05/16/2024 13:23:00 |
CBOT |
3750 |
0'2 |
0'0 |
12.50 |
60 |
|
0'2 |
05/16/2024 13:23:00 |
CBOT |
3800 |
0'3 |
0'0 |
18.75 |
6,597 |
|
0'3 |
05/16/2024 13:23:00 |
CBOT |
3850 |
0'3 |
0'0 |
18.75 |
681 |
|
0'3 |
05/16/2024 13:23:00 |
CBOT |
3900 |
0'4 |
0'0 |
25.00 |
2,415 |
|
0'4 |
05/16/2024 13:23:00 |
CBOT |
3950 |
0'5 |
0'0 |
31.25 |
3,340 |
0'5 |
0'5 |
05/16/2024 20:24:00 |
CBOT |
4000 |
0'6 |
0'0 |
37.50 |
13,565 |
|
0'6 |
05/16/2024 13:23:00 |
CBOT |
4050 |
1'0 |
0'0 |
50.00 |
962 |
|
1'0 |
05/16/2024 13:23:00 |
CBOT |
4100 |
1'1 |
-0'2 |
56.25 |
3,963 |
1'1 |
1'3 |
05/16/2024 23:52:00 |
CBOT |
4150 |
1'6 |
0'0 |
87.50 |
1,995 |
|
1'6 |
05/16/2024 13:23:00 |
CBOT |
4200 |
2'2 |
0'0 |
112.50 |
10,513 |
|
2'2 |
05/16/2024 13:23:00 |
CBOT |
4250 |
3'0 |
0'0 |
150.00 |
7,612 |
|
3'0 |
05/16/2024 13:23:00 |
CBOT |
4300 |
3'7 |
0'0 |
193.75 |
10,699 |
|
3'7 |
05/16/2024 13:23:00 |
CBOT |
4350 |
5'1 |
0'0 |
256.25 |
5,471 |
|
5'1 |
05/16/2024 13:23:00 |
CBOT |
4400 |
6'6 |
0'0 |
337.50 |
17,396 |
|
6'6 |
05/16/2024 13:23:00 |
CBOT |
4450 |
8'2 |
-0'2 |
412.50 |
4,363 |
8'2 |
8'4 |
05/16/2024 20:12:00 |
CBOT |
4500 |
10'5 |
0'0 |
531.25 |
15,577 |
10'5 |
10'5 |
05/16/2024 19:34:00 |
CBOT |
4550 |
12'7 |
-0'2 |
643.75 |
2,766 |
12'7 |
13'1 |
05/16/2024 19:56:00 |
CBOT |
4600 |
14'7 |
-1'0 |
743.75 |
11,794 |
16'0 |
15'7 |
05/16/2024 20:52:00 |
CBOT |
4650 |
18'4 |
-0'4 |
925.00 |
4,932 |
18'4 |
19'0 |
05/16/2024 20:21:00 |
CBOT |
4700 |
22'2 |
0'0 |
1,112.50 |
7,781 |
|
22'2 |
05/16/2024 13:23:00 |
CBOT |
4750 |
25'7 |
0'0 |
1,293.75 |
385 |
|
25'7 |
05/16/2024 13:23:00 |
CBOT |
4800 |
28'2 |
-1'3 |
1,412.50 |
4,113 |
28'0 |
29'5 |
05/16/2024 23:21:00 |
CBOT |
4850 |
33'4 |
0'0 |
1,675.00 |
157 |
|
33'4 |
05/16/2024 13:23:00 |
CBOT |
4900 |
37'4 |
0'0 |
1,875.00 |
1,663 |
|
37'4 |
05/16/2024 13:23:00 |
CBOT |
4950 |
41'6 |
0'0 |
2,087.50 |
309 |
|
41'6 |
05/16/2024 13:23:00 |
CBOT |
5000 |
46'1 |
0'0 |
2,306.25 |
3,968 |
|
46'1 |
05/16/2024 13:23:00 |
CBOT |
5050 |
50'5 |
0'0 |
2,531.25 |
100 |
|
50'5 |
05/16/2024 13:23:00 |
CBOT |
5100 |
55'1 |
0'0 |
2,756.25 |
3,766 |
|
55'1 |
05/16/2024 13:23:00 |
CBOT |
5150 |
59'7 |
0'0 |
2,993.75 |
82 |
|
59'7 |
05/16/2024 13:23:00 |
CBOT |
5200 |
64'4 |
0'0 |
3,225.00 |
3,592 |
|
64'4 |
05/16/2024 13:23:00 |
CBOT |
5250 |
69'2 |
0'0 |
3,462.50 |
68 |
|
69'2 |
05/16/2024 13:23:00 |
CBOT |
5300 |
74'0 |
0'0 |
3,700.00 |
1,388 |
|
74'0 |
05/16/2024 13:23:00 |
CBOT |
5350 |
78'7 |
0'0 |
3,943.75 |
22 |
|
78'7 |
05/16/2024 13:23:00 |
CBOT |
5400 |
83'6 |
0'0 |
4,187.50 |
652 |
|
83'6 |
05/16/2024 13:23:00 |
CBOT |
5450 |
88'5 |
0'0 |
4,431.25 |
27 |
|
88'5 |
05/16/2024 13:23:00 |
CBOT |
5500 |
93'4 |
0'0 |
4,675.00 |
886 |
|
93'4 |
05/16/2024 13:23:00 |
CBOT |
5550 |
98'3 |
0'0 |
4,918.75 |
0 |
|
98'3 |
05/16/2024 13:23:00 |
CBOT |
5600 |
103'2 |
0'0 |
5,162.50 |
199 |
|
103'2 |
05/16/2024 13:23:00 |
CBOT |
5650 |
108'2 |
0'0 |
5,412.50 |
18 |
|
108'2 |
05/16/2024 13:23:00 |
CBOT |
5700 |
113'1 |
0'0 |
5,656.25 |
4,403 |
|
113'1 |
05/16/2024 13:23:00 |
CBOT |
5750 |
118'1 |
0'0 |
5,906.25 |
0 |
|
118'1 |
05/16/2024 13:23:00 |
CBOT |
5800 |
123'1 |
0'0 |
6,156.25 |
603 |
|
123'1 |
05/16/2024 13:23:00 |
CBOT |
5850 |
128'1 |
0'0 |
6,406.25 |
0 |
|
128'1 |
05/16/2024 13:23:00 |
CBOT |
5900 |
133'0 |
0'0 |
6,650.00 |
661 |
|
133'0 |
05/16/2024 13:23:00 |
CBOT |
6000 |
143'0 |
0'0 |
7,150.00 |
303 |
|
143'0 |
05/16/2024 13:23:00 |
CBOT |
6100 |
153'0 |
0'0 |
7,650.00 |
53 |
|
153'0 |
05/16/2024 13:23:00 |
CBOT |
6200 |
163'0 |
0'0 |
8,150.00 |
53 |
|
163'0 |
05/16/2024 13:23:00 |
CBOT |
6300 |
173'0 |
0'0 |
8,650.00 |
0 |
|
173'0 |
05/16/2024 13:23:00 |
CBOT |
6400 |
183'0 |
0'0 |
9,150.00 |
105 |
|
183'0 |
05/16/2024 13:23:00 |
CBOT |
6500 |
193'0 |
0'0 |
9,650.00 |
0 |
|
193'0 |
05/16/2024 13:23:00 |
CBOT |
6600 |
203'0 |
0'0 |
10,150.00 |
0 |
|
203'0 |
05/16/2024 13:23:00 |
CBOT |
6700 |
213'0 |
0'0 |
10,650.00 |
100 |
|
213'0 |
05/16/2024 13:23:00 |
CBOT |
6800 |
223'0 |
0'0 |
11,150.00 |
0 |
|
223'0 |
05/16/2024 13:23:00 |
CBOT |
6900 |
233'0 |
0'0 |
11,650.00 |
0 |
|
233'0 |
05/16/2024 13:23:00 |
CBOT |
7000 |
243'0 |
0'0 |
12,150.00 |
10 |
|
243'0 |
05/16/2024 13:23:00 |
CBOT |
7100 |
253'0 |
0'0 |
12,650.00 |
0 |
|
253'0 |
05/16/2024 13:23:00 |
CBOT |
7200 |
263'0 |
0'0 |
13,150.00 |
14 |
|
263'0 |
05/16/2024 13:23:00 |
CBOT |
7300 |
273'0 |
0'0 |
13,650.00 |
0 |
|
273'0 |
05/16/2024 13:23:00 |
CBOT |
7400 |
283'0 |
0'0 |
14,150.00 |
0 |
|
283'0 |
05/16/2024 13:23:00 |
CBOT |
7500 |
293'0 |
0'0 |
14,650.00 |
0 |
|
293'0 |
05/16/2024 13:23:00 |
CBOT |
7600 |
303'0 |
0'0 |
15,150.00 |
0 |
|
303'0 |
05/16/2024 13:23:00 |
CBOT |
7700 |
313'0 |
0'0 |
15,650.00 |
0 |
|
313'0 |
05/16/2024 13:23:00 |
CBOT |
7800 |
323'0 |
0'0 |
16,150.00 |
0 |
|
323'0 |
05/16/2024 13:23:00 |
CBOT |
7900 |
333'0 |
0'0 |
16,650.00 |
0 |
|
333'0 |
05/16/2024 13:23:00 |
CBOT |
8000 |
343'0 |
0'0 |
17,150.00 |
0 |
|
343'0 |
05/16/2024 13:23:00 |
CBOT |
8100 |
353'0 |
0'0 |
17,650.00 |
0 |
|
353'0 |
05/16/2024 13:23:00 |
CBOT |
8200 |
363'0 |
0'0 |
18,150.00 |
0 |
|
363'0 |
05/16/2024 13:23:00 |
CBOT |
8300 |
373'0 |
0'0 |
18,650.00 |
0 |
|
373'0 |
05/16/2024 13:23:00 |
CBOT |
8400 |
383'0 |
0'0 |
19,150.00 |
0 |
|
383'0 |
05/16/2024 13:23:00 |
CBOT |
8500 |
393'0 |
0'0 |
19,650.00 |
0 |
|
393'0 |
05/16/2024 13:23:00 |
CBOT |
8600 |
403'0 |
0'0 |
20,150.00 |
0 |
|
403'0 |
05/16/2024 13:23:00 |
CBOT |
8700 |
413'0 |
0'0 |
20,650.00 |
0 |
|
413'0 |
05/16/2024 13:23:00 |
CBOT |
8800 |
423'0 |
0'0 |
21,150.00 |
0 |
|
423'0 |
05/16/2024 13:23:00 |
CBOT |
8900 |
433'0 |
0'0 |
21,650.00 |
0 |
|
433'0 |
05/16/2024 13:23:00 |
CBOT |
9000 |
443'0 |
0'0 |
22,150.00 |
150 |
|
443'0 |
05/16/2024 13:23:00 |
CBOT |
9100 |
453'0 |
0'0 |
22,650.00 |
0 |
|
453'0 |
05/16/2024 13:23:00 |
CBOT |
9200 |
463'0 |
0'0 |
23,150.00 |
0 |
|
463'0 |
05/16/2024 13:23:00 |
CBOT |
9300 |
473'0 |
0'0 |
23,650.00 |
0 |
|
473'0 |
05/16/2024 13:23:00 |
CBOT |
9400 |
483'0 |
0'0 |
24,150.00 |
0 |
|
483'0 |
05/16/2024 13:23:00 |
CBOT |
9500 |
493'0 |
0'0 |
24,650.00 |
0 |
|
493'0 |
05/16/2024 13:23:00 |
CBOT |
9600 |
503'0 |
0'0 |
25,150.00 |
0 |
|
503'0 |
05/16/2024 13:23:00 |
CBOT |
9900 |
533'0 |
0'0 |
26,650.00 |
0 |
|
533'0 |
05/16/2024 13:23:00 |
CBOT |
10000 |
543'0 |
0'0 |
27,150.00 |
0 |
|
543'0 |
05/16/2024 13:23:00 |
CBOT |
10200 |
563'0 |
0'0 |
28,150.00 |
0 |
|
563'0 |
05/16/2024 13:23:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|