|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
19,475.00 |
-1'0 |
389'4s |
2600 |
0'1s |
0'0 |
6.25 |
3 |
0 |
15,975.00 |
-1'0 |
319'4s |
3300 |
0'1s |
0'0 |
6.25 |
26 |
0 |
14,975.00 |
-1'0 |
299'4s |
3500 |
0'1s |
0'0 |
6.25 |
14 |
0 |
13,975.00 |
-1'0 |
279'4s |
3700 |
0'1s |
0'0 |
6.25 |
27 |
0 |
13,475.00 |
-1'0 |
269'4s |
3800 |
0'1s |
0'0 |
6.25 |
29 |
0 |
12,475.00 |
-1'0 |
249'4s |
4000 |
0'1s |
0'0 |
6.25 |
1,362 |
0 |
11,475.00 |
-1'0 |
229'4s |
4200 |
0'1s |
0'0 |
6.25 |
11 |
0 |
10,975.00 |
-1'0 |
219'4s |
4300 |
0'1s |
0'0 |
6.25 |
176 |
0 |
10,475.00 |
-1'0 |
209'4s |
4400 |
0'1s |
0'0 |
6.25 |
29 |
0 |
9,975.00 |
-1'0 |
199'4s |
4500 |
0'1s |
0'0 |
6.25 |
211 |
1 |
9,475.00 |
-1'0 |
189'4s |
4600 |
0'1s |
0'0 |
6.25 |
431 |
1 |
8,975.00 |
-1'0 |
179'4s |
4700 |
0'1s |
0'0 |
6.25 |
240 |
4 |
8,725.00 |
-1'0 |
174'4s |
4750 |
0'1s |
0'0 |
6.25 |
169 |
14 |
8,475.00 |
-1'0 |
169'4s |
4800 |
0'1s |
0'0 |
6.25 |
761 |
26 |
8,225.00 |
-1'0 |
164'4s |
4850 |
0'1s |
0'0 |
6.25 |
125 |
35 |
7,975.00 |
-1'0 |
159'4s |
4900 |
0'1s |
0'0 |
6.25 |
364 |
28 |
7,725.00 |
-1'0 |
154'4s |
4950 |
0'1s |
0'0 |
6.25 |
151 |
72 |
7,475.00 |
-1'0 |
149'4s |
5000 |
0'2s |
0'1 |
12.50 |
20,043 |
0 |
7,225.00 |
-1'0 |
144'4s |
5050 |
0'2s |
0'1 |
12.50 |
354 |
35 |
6,981.25 |
-1'0 |
139'5s |
5100 |
0'2s |
0'0 |
12.50 |
1,082 |
110 |
6,731.25 |
-1'0 |
134'5s |
5150 |
0'2s |
0'0 |
12.50 |
407 |
123 |
6,481.25 |
-1'0 |
129'5s |
5200 |
0'3s |
0'1 |
18.75 |
2,881 |
49 |
6,231.25 |
-1'0 |
124'5s |
5250 |
0'3s |
0'0 |
18.75 |
758 |
81 |
5,987.50 |
-1'0 |
119'6s |
5300 |
0'3s |
0'0 |
18.75 |
4,463 |
112 |
5,737.50 |
-1'0 |
114'6s |
5350 |
0'4s |
0'1 |
25.00 |
219 |
130 |
5,493.75 |
-1'0 |
109'7s |
5400 |
0'4s |
0'0 |
25.00 |
990 |
44 |
5,243.75 |
-1'0 |
104'7s |
5450 |
0'5s |
0'1 |
31.25 |
132 |
126 |
5,000.00 |
-0'7 |
100'0s |
5500 |
0'5s |
0'1 |
31.25 |
14,781 |
72 |
4,750.00 |
-1'0 |
95'0s |
5550 |
0'6s |
0'1 |
37.50 |
623 |
90 |
4,506.25 |
-0'7 |
90'1s |
5600 |
0'6s |
0'1 |
37.50 |
1,625 |
62 |
4,256.25 |
-0'7 |
85'1s |
5650 |
0'7s |
0'2 |
43.75 |
1,413 |
181 |
4,012.50 |
-0'7 |
80'2s |
5700 |
0'7s |
0'1 |
43.75 |
8,588 |
39 |
3,768.75 |
-0'7 |
75'3s |
5750 |
1'0s |
0'1 |
50.00 |
2,431 |
846 |
3,525.00 |
-0'7 |
70'4s |
5800 |
1'1s |
0'1 |
56.25 |
5,712 |
78 |
3,281.25 |
-0'7 |
65'5s |
5850 |
1'2s |
0'1 |
62.50 |
1,353 |
448 |
3,043.75 |
-0'6 |
60'7s |
5900 |
1'4s |
0'2 |
75.00 |
3,397 |
85 |
2,800.00 |
-0'7 |
56'0s |
5950 |
1'5s |
0'1 |
81.25 |
1,984 |
575 |
2,568.75 |
-0'6 |
51'3s |
6000 |
2'0s |
0'0 |
100.00 |
11,608 |
631 |
2,337.50 |
-0'6 |
46'6s |
6050 |
2'3s |
0'2 |
118.75 |
2,527 |
1,853 |
2,112.50 |
-0'6 |
42'2s |
6100 |
2'7s |
0'2 |
143.75 |
8,458 |
841 |
1,893.75 |
-0'5 |
37'7s |
6150 |
3'4s |
0'3 |
175.00 |
2,767 |
3,987 |
1,687.50 |
-0'5 |
33'6s |
6200 |
4'6s |
0'3 |
237.50 |
8,569 |
1,051 |
1,493.75 |
-0'4 |
29'7s |
6250 |
5'3s |
0'3 |
268.75 |
4,241 |
3,786 |
1,312.50 |
-0'4 |
26'2s |
6300 |
7'0s |
0'2 |
350.00 |
7,361 |
2,445 |
1,112.50 |
-0'4 |
22'2s |
6350 |
8'2s |
0'4 |
412.50 |
1,815 |
8,382 |
981.25 |
-0'3 |
19'5s |
6400 |
10'4s |
0'3 |
525.00 |
9,655 |
1,882 |
837.50 |
-0'2 |
16'6s |
6450 |
12'6s |
0'4 |
637.50 |
3,008 |
13,445 |
712.50 |
0'1 |
14'2s |
6500 |
15'3s |
0'6 |
768.75 |
7,499 |
2,468 |
593.75 |
0'0 |
11'7s |
6550 |
17'3s |
1'0 |
868.75 |
1,034 |
9,646 |
493.75 |
0'0 |
9'7s |
6600 |
20'3s |
0'0 |
1,018.75 |
5,731 |
1,177 |
400.00 |
-0'1 |
8'0s |
6650 |
23'5s |
1'0 |
1,181.25 |
537 |
8,795 |
331.25 |
-0'1 |
6'5s |
6700 |
27'1s |
0'7 |
1,356.25 |
3,453 |
5,533 |
268.75 |
-0'1 |
5'3s |
6750 |
30'7s |
0'7 |
1,543.75 |
1,370 |
8,033 |
231.25 |
0'2 |
4'5s |
6800 |
34'6s |
0'7 |
1,737.50 |
3,303 |
1,659 |
175.00 |
0'0 |
3'4s |
6850 |
39'0s |
1'0 |
1,950.00 |
249 |
4,835 |
143.75 |
-0'1 |
2'7s |
6900 |
43'2s |
0'7 |
2,162.50 |
785 |
1,315 |
118.75 |
0'0 |
2'3s |
6950 |
47'6s |
0'7 |
2,387.50 |
104 |
13,569 |
100.00 |
0'0 |
2'0s |
7000 |
52'3s |
1'0 |
2,618.75 |
2,314 |
527 |
81.25 |
-0'1 |
1'5s |
7050 |
57'0s |
0'7 |
2,850.00 |
104 |
4,688 |
68.75 |
0'0 |
1'3s |
7100 |
61'6s |
1'0 |
3,087.50 |
184 |
436 |
62.50 |
0'0 |
1'2s |
7150 |
66'5s |
1'0 |
3,331.25 |
75 |
5,382 |
56.25 |
0'0 |
1'1s |
7200 |
71'3s |
1'0 |
3,568.75 |
236 |
554 |
50.00 |
0'0 |
1'0s |
7250 |
76'2s |
0'7 |
3,812.50 |
40 |
3,764 |
43.75 |
0'0 |
0'7s |
7300 |
81'1s |
0'7 |
4,056.25 |
177 |
164 |
37.50 |
0'0 |
0'6s |
7350 |
86'1s |
1'0 |
4,306.25 |
38 |
1,081 |
31.25 |
0'0 |
0'5s |
7400 |
91'0s |
1'0 |
4,550.00 |
223 |
114 |
31.25 |
0'0 |
0'5s |
7450 |
96'0s |
1'0 |
4,800.00 |
51 |
6,232 |
25.00 |
0'0 |
0'4s |
7500 |
100'7s |
1'0 |
5,043.75 |
102 |
197 |
25.00 |
0'0 |
0'4s |
7550 |
105'7s |
1'0 |
5,293.75 |
45 |
1,597 |
25.00 |
0'1 |
0'4s |
7600 |
110'6s |
1'0 |
5,537.50 |
53 |
286 |
18.75 |
0'0 |
0'3s |
7650 |
115'6s |
1'0 |
5,787.50 |
20 |
1,679 |
18.75 |
0'0 |
0'3s |
7700 |
120'6s |
1'0 |
6,037.50 |
69 |
360 |
18.75 |
0'0 |
0'3s |
7750 |
125'6s |
1'0 |
6,287.50 |
18 |
1,455 |
18.75 |
0'0 |
0'3s |
7800 |
130'5s |
1'0 |
6,531.25 |
79 |
244 |
18.75 |
0'0 |
0'3s |
7850 |
135'5s |
1'0 |
6,781.25 |
35 |
930 |
18.75 |
0'1 |
0'3s |
7900 |
140'5s |
1'0 |
7,031.25 |
44 |
110 |
12.50 |
0'0 |
0'2s |
7950 |
145'5s |
1'0 |
7,281.25 |
15 |
8,383 |
12.50 |
0'0 |
0'2s |
8000 |
150'5s |
1'0 |
7,531.25 |
87 |
159 |
12.50 |
0'0 |
0'2s |
8050 |
155'5s |
1'0 |
7,781.25 |
9 |
1,273 |
12.50 |
0'0 |
0'2s |
8100 |
160'5s |
1'1 |
8,031.25 |
47 |
113 |
12.50 |
0'0 |
0'2s |
8150 |
165'4s |
1'0 |
8,275.00 |
13 |
1,234 |
12.50 |
0'1 |
0'2s |
8200 |
170'4s |
1'0 |
8,525.00 |
15 |
50 |
12.50 |
0'1 |
0'2s |
8250 |
175'4s |
1'0 |
8,775.00 |
6 |
1,716 |
12.50 |
0'1 |
0'2s |
8300 |
180'4s |
1'0 |
9,025.00 |
1 |
101 |
12.50 |
0'1 |
0'2s |
8350 |
185'4s |
1'0 |
9,275.00 |
5 |
477 |
12.50 |
0'1 |
0'2s |
8400 |
190'4s |
1'0 |
9,525.00 |
2 |
60 |
12.50 |
0'1 |
0'2s |
8450 |
195'4s |
1'0 |
9,775.00 |
6 |
903 |
12.50 |
0'1 |
0'2s |
8500 |
200'4s |
1'0 |
10,025.00 |
28 |
524 |
12.50 |
0'1 |
0'2s |
8600 |
210'4s |
1'0 |
10,525.00 |
26 |
1,224 |
12.50 |
0'1 |
0'2s |
8700 |
220'4s |
1'0 |
11,025.00 |
1 |
505 |
6.25 |
0'0 |
0'1s |
8800 |
230'4s |
1'0 |
11,525.00 |
12 |
809 |
6.25 |
0'0 |
0'1s |
8900 |
240'4s |
1'0 |
12,025.00 |
0 |
1,188 |
6.25 |
0'0 |
0'1s |
9000 |
250'4s |
1'0 |
12,525.00 |
2 |
305 |
6.25 |
0'0 |
0'1s |
9100 |
260'4s |
1'0 |
13,025.00 |
4 |
497 |
6.25 |
0'0 |
0'1s |
9200 |
270'4s |
1'0 |
13,525.00 |
15 |
171 |
6.25 |
0'0 |
0'1s |
9300 |
280'4s |
1'0 |
14,025.00 |
9 |
392 |
6.25 |
0'0 |
0'1s |
9400 |
290'4s |
1'0 |
14,525.00 |
5 |
2,508 |
6.25 |
0'0 |
0'1s |
9500 |
300'4s |
1'0 |
15,025.00 |
0 |
340 |
6.25 |
0'0 |
0'1s |
9600 |
310'4s |
1'0 |
15,525.00 |
1 |
210 |
6.25 |
0'0 |
0'1s |
9700 |
320'4s |
1'0 |
16,025.00 |
5 |
124 |
6.25 |
0'0 |
0'1s |
9800 |
330'4s |
1'0 |
16,525.00 |
0 |
504 |
6.25 |
0'0 |
0'1s |
9900 |
340'4s |
1'0 |
17,025.00 |
0 |
271 |
6.25 |
0'0 |
0'1s |
10000 |
350'4s |
1'0 |
17,525.00 |
0 |
100 |
6.25 |
0'0 |
0'1s |
10100 |
360'4s |
1'0 |
18,025.00 |
0 |
1,669 |
6.25 |
0'0 |
0'1s |
10200 |
370'4s |
1'0 |
18,525.00 |
0 |
178 |
6.25 |
0'0 |
0'1s |
10300 |
380'4s |
1'0 |
19,025.00 |
0 |
17 |
6.25 |
0'0 |
0'1s |
10400 |
390'4s |
1'0 |
19,525.00 |
0 |
1 |
6.25 |
0'0 |
0'1s |
10500 |
400'4s |
1'0 |
20,025.00 |
0 |
155 |
6.25 |
0'0 |
0'1s |
10600 |
410'4s |
1'0 |
20,525.00 |
0 |
101 |
6.25 |
0'0 |
0'1s |
10700 |
420'4s |
1'0 |
21,025.00 |
0 |
127 |
6.25 |
0'0 |
0'1s |
10800 |
430'4s |
1'0 |
21,525.00 |
0 |
151 |
6.25 |
0'0 |
0'1s |
10900 |
440'4s |
1'0 |
22,025.00 |
0 |
106 |
6.25 |
0'0 |
0'1s |
11000 |
450'4s |
1'0 |
22,525.00 |
0 |
102 |
6.25 |
0'0 |
0'1s |
11100 |
460'4s |
1'0 |
23,025.00 |
0 |
8 |
6.25 |
0'0 |
0'1s |
11200 |
470'4s |
1'0 |
23,525.00 |
0 |
150 |
6.25 |
0'0 |
0'1s |
11300 |
480'4s |
1'0 |
24,025.00 |
0 |
51 |
6.25 |
0'0 |
0'1s |
11400 |
490'4s |
1'0 |
24,525.00 |
0 |
88 |
6.25 |
0'0 |
0'1s |
11500 |
500'4s |
1'0 |
25,025.00 |
0 |
75 |
6.25 |
0'0 |
0'1s |
15000 |
850'4s |
1'0 |
42,525.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2600 |
389'4s |
-1'0 |
19,475.00 |
0 |
|
390'4 |
03/30/2023 13:21:00 |
CBOT |
3300 |
319'4s |
-1'0 |
15,975.00 |
0 |
|
320'4 |
03/30/2023 13:21:00 |
CBOT |
3500 |
299'4s |
-1'0 |
14,975.00 |
0 |
|
300'4 |
03/30/2023 13:21:00 |
CBOT |
3700 |
279'4s |
-1'0 |
13,975.00 |
0 |
|
280'4 |
03/30/2023 13:21:00 |
CBOT |
3800 |
269'4s |
-1'0 |
13,475.00 |
0 |
|
270'4 |
03/30/2023 13:21:00 |
CBOT |
4000 |
249'4s |
-1'0 |
12,475.00 |
0 |
|
250'4 |
03/30/2023 13:21:00 |
CBOT |
4200 |
229'4s |
-1'0 |
11,475.00 |
0 |
|
230'4 |
03/30/2023 13:21:00 |
CBOT |
4300 |
219'4s |
-1'0 |
10,975.00 |
0 |
|
220'4 |
03/30/2023 13:21:00 |
CBOT |
4400 |
209'4s |
-1'0 |
10,475.00 |
0 |
|
210'4 |
03/30/2023 13:21:00 |
CBOT |
4500 |
199'4s |
-1'0 |
9,975.00 |
0 |
|
200'4 |
03/30/2023 13:21:00 |
CBOT |
4600 |
189'4s |
-1'0 |
9,475.00 |
1 |
|
190'4 |
03/30/2023 13:21:00 |
CBOT |
4700 |
179'4s |
-1'0 |
8,975.00 |
1 |
|
180'4 |
03/30/2023 13:21:00 |
CBOT |
4750 |
174'4s |
-1'0 |
8,725.00 |
4 |
|
175'4 |
03/30/2023 13:21:00 |
CBOT |
4800 |
169'4s |
-1'0 |
8,475.00 |
14 |
|
170'4 |
03/30/2023 13:21:00 |
CBOT |
4850 |
164'4s |
-1'0 |
8,225.00 |
26 |
|
165'4 |
03/30/2023 13:21:00 |
CBOT |
4900 |
159'4s |
-1'0 |
7,975.00 |
35 |
|
160'4 |
03/30/2023 13:21:00 |
CBOT |
4950 |
154'4s |
-1'0 |
7,725.00 |
28 |
|
155'4 |
03/30/2023 13:21:00 |
CBOT |
5000 |
149'4s |
-1'0 |
7,475.00 |
72 |
|
150'4 |
03/30/2023 13:21:00 |
CBOT |
5050 |
144'4s |
-1'0 |
7,225.00 |
0 |
|
145'4 |
03/30/2023 13:21:00 |
CBOT |
5100 |
139'5s |
-1'0 |
6,981.25 |
35 |
|
140'5 |
03/30/2023 13:21:00 |
CBOT |
5150 |
134'5s |
-1'0 |
6,731.25 |
110 |
|
135'5 |
03/30/2023 13:21:00 |
CBOT |
5200 |
129'5s |
-1'0 |
6,481.25 |
123 |
|
130'5 |
03/30/2023 13:21:00 |
CBOT |
5250 |
124'5s |
-1'0 |
6,231.25 |
49 |
|
125'5 |
03/30/2023 13:21:00 |
CBOT |
5300 |
119'6s |
-1'0 |
5,987.50 |
81 |
|
120'6 |
03/30/2023 13:21:00 |
CBOT |
5350 |
114'6s |
-1'0 |
5,737.50 |
112 |
|
115'6 |
03/30/2023 13:21:00 |
CBOT |
5400 |
109'7s |
-1'0 |
5,493.75 |
130 |
112'1 |
110'7 |
03/30/2023 13:21:00 |
CBOT |
5450 |
104'7s |
-1'0 |
5,243.75 |
44 |
|
105'7 |
03/30/2023 13:21:00 |
CBOT |
5500 |
100'0s |
-0'7 |
5,000.00 |
126 |
|
100'7 |
03/30/2023 13:21:00 |
CBOT |
5550 |
95'0s |
-1'0 |
4,750.00 |
72 |
|
96'0 |
03/30/2023 13:21:00 |
CBOT |
5600 |
90'1s |
-0'7 |
4,506.25 |
90 |
|
91'0 |
03/30/2023 13:21:00 |
CBOT |
5650 |
85'1s |
-0'7 |
4,256.25 |
62 |
|
86'0 |
03/30/2023 13:21:00 |
CBOT |
5700 |
80'2s |
-0'7 |
4,012.50 |
181 |
82'4 |
81'1 |
03/30/2023 13:21:00 |
CBOT |
5750 |
75'3s |
-0'7 |
3,768.75 |
39 |
77'5 |
76'2 |
03/30/2023 13:21:00 |
CBOT |
5800 |
70'4s |
-0'7 |
3,525.00 |
846 |
72'3 |
71'3 |
03/30/2023 13:21:00 |
CBOT |
5850 |
65'5s |
-0'7 |
3,281.25 |
78 |
67'6 |
66'4 |
03/30/2023 13:21:00 |
CBOT |
5900 |
60'7s |
-0'6 |
3,043.75 |
448 |
63'1 |
61'5 |
03/30/2023 13:21:00 |
CBOT |
5950 |
56'0s |
-0'7 |
2,800.00 |
85 |
58'4 |
56'7 |
03/30/2023 13:21:00 |
CBOT |
6000 |
51'3s |
-0'6 |
2,568.75 |
575 |
54'6 |
52'1 |
03/30/2023 13:21:00 |
CBOT |
6050 |
46'6s |
-0'6 |
2,337.50 |
631 |
48'3 |
47'4 |
03/30/2023 13:21:00 |
CBOT |
6100 |
42'2s |
-0'6 |
2,112.50 |
1,853 |
45'4 |
43'0 |
03/30/2023 13:21:00 |
CBOT |
6150 |
37'7s |
-0'5 |
1,893.75 |
841 |
40'6 |
38'4 |
03/30/2023 13:21:00 |
CBOT |
6200 |
33'6s |
-0'5 |
1,687.50 |
3,987 |
37'5 |
34'3 |
03/30/2023 13:21:00 |
CBOT |
6250 |
29'7s |
-0'4 |
1,493.75 |
1,051 |
31'3 |
30'3 |
03/30/2023 13:21:00 |
CBOT |
6300 |
26'2s |
-0'4 |
1,312.50 |
3,786 |
28'6 |
26'6 |
03/30/2023 13:21:00 |
CBOT |
6350 |
22'2s |
-0'4 |
1,112.50 |
2,445 |
22'2 |
22'6 |
03/30/2023 19:46:00 |
CBOT |
6400 |
19'5s |
-0'3 |
981.25 |
8,382 |
22'0 |
20'0 |
03/30/2023 13:21:00 |
CBOT |
6450 |
16'6s |
-0'2 |
837.50 |
1,882 |
17'1 |
17'0 |
03/30/2023 13:21:00 |
CBOT |
6500 |
14'2s |
0'1 |
712.50 |
13,445 |
14'0 |
14'1 |
03/30/2023 20:58:00 |
CBOT |
6550 |
11'7s |
0'0 |
593.75 |
2,468 |
11'7 |
11'7 |
03/30/2023 19:00:00 |
CBOT |
6600 |
9'7s |
0'0 |
493.75 |
9,646 |
10'0 |
9'7 |
03/30/2023 13:21:00 |
CBOT |
6650 |
8'0s |
-0'1 |
400.00 |
1,177 |
7'6 |
8'1 |
03/30/2023 21:15:00 |
CBOT |
6700 |
6'5s |
-0'1 |
331.25 |
8,795 |
7'0 |
6'6 |
03/30/2023 13:21:00 |
CBOT |
6750 |
5'3s |
-0'1 |
268.75 |
5,533 |
5'4 |
5'4 |
03/30/2023 13:21:00 |
CBOT |
6800 |
4'5s |
0'2 |
231.25 |
8,033 |
4'5 |
4'3 |
03/30/2023 20:11:00 |
CBOT |
6850 |
3'4s |
0'0 |
175.00 |
1,659 |
3'5 |
3'4 |
03/30/2023 20:21:00 |
CBOT |
6900 |
2'7s |
-0'1 |
143.75 |
4,835 |
2'7 |
3'0 |
03/30/2023 13:21:00 |
CBOT |
6950 |
2'3s |
0'0 |
118.75 |
1,315 |
2'3 |
2'3 |
03/30/2023 21:39:00 |
CBOT |
7000 |
2'0s |
0'0 |
100.00 |
13,569 |
2'0 |
2'0 |
03/30/2023 13:21:00 |
CBOT |
7050 |
1'5s |
-0'1 |
81.25 |
527 |
1'5 |
1'6 |
03/30/2023 13:21:00 |
CBOT |
7100 |
1'3s |
0'0 |
68.75 |
4,688 |
1'4 |
1'3 |
03/30/2023 13:21:00 |
CBOT |
7150 |
1'2s |
0'0 |
62.50 |
436 |
|
1'2 |
03/30/2023 13:21:00 |
CBOT |
7200 |
1'1s |
0'0 |
56.25 |
5,382 |
1'1 |
1'1 |
03/30/2023 19:00:00 |
CBOT |
7250 |
1'0s |
0'0 |
50.00 |
554 |
|
1'0 |
03/30/2023 13:21:00 |
CBOT |
7300 |
0'7s |
0'0 |
43.75 |
3,764 |
|
0'7 |
03/30/2023 13:21:00 |
CBOT |
7350 |
0'6s |
0'0 |
37.50 |
164 |
|
0'6 |
03/30/2023 13:21:00 |
CBOT |
7400 |
0'5s |
0'0 |
31.25 |
1,081 |
0'5 |
0'5 |
03/30/2023 13:21:00 |
CBOT |
7450 |
0'5s |
0'0 |
31.25 |
114 |
|
0'5 |
03/30/2023 13:21:00 |
CBOT |
7500 |
0'4s |
0'0 |
25.00 |
6,232 |
|
0'4 |
03/30/2023 13:21:00 |
CBOT |
7550 |
0'4s |
0'0 |
25.00 |
197 |
|
0'4 |
03/30/2023 13:21:00 |
CBOT |
7600 |
0'4s |
0'1 |
25.00 |
1,597 |
|
0'3 |
03/30/2023 13:21:00 |
CBOT |
7650 |
0'3s |
0'0 |
18.75 |
286 |
0'4 |
0'3 |
03/30/2023 13:21:00 |
CBOT |
7700 |
0'3s |
0'0 |
18.75 |
1,679 |
|
0'3 |
03/30/2023 13:21:00 |
CBOT |
7750 |
0'3s |
0'0 |
18.75 |
360 |
|
0'3 |
03/30/2023 13:21:00 |
CBOT |
7800 |
0'3s |
0'0 |
18.75 |
1,455 |
0'3 |
0'3 |
03/30/2023 13:21:00 |
CBOT |
7850 |
0'3s |
0'0 |
18.75 |
244 |
|
0'3 |
03/30/2023 13:21:00 |
CBOT |
7900 |
0'3s |
0'1 |
18.75 |
930 |
|
0'2 |
03/30/2023 13:21:00 |
CBOT |
7950 |
0'2s |
0'0 |
12.50 |
110 |
|
0'2 |
03/30/2023 13:21:00 |
CBOT |
8000 |
0'2s |
0'0 |
12.50 |
8,383 |
0'2 |
0'2 |
03/30/2023 13:21:00 |
CBOT |
8050 |
0'2s |
0'0 |
12.50 |
159 |
|
0'2 |
03/30/2023 13:21:00 |
CBOT |
8100 |
0'2s |
0'0 |
12.50 |
1,273 |
0'2 |
0'2 |
03/30/2023 13:21:00 |
CBOT |
8150 |
0'2s |
0'0 |
12.50 |
113 |
|
0'2 |
03/30/2023 13:21:00 |
CBOT |
8200 |
0'2s |
0'1 |
12.50 |
1,234 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
8250 |
0'2s |
0'1 |
12.50 |
50 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
8300 |
0'2s |
0'1 |
12.50 |
1,716 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
8350 |
0'2s |
0'1 |
12.50 |
101 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
8400 |
0'2s |
0'1 |
12.50 |
477 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
8450 |
0'2s |
0'1 |
12.50 |
60 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
8500 |
0'2s |
0'1 |
12.50 |
903 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
8600 |
0'2s |
0'1 |
12.50 |
524 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
8700 |
0'2s |
0'1 |
12.50 |
1,224 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
505 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
809 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
1,188 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
305 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
497 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
171 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
392 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
2,508 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
9600 |
0'1s |
0'0 |
6.25 |
340 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
9700 |
0'1s |
0'0 |
6.25 |
210 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
9800 |
0'1s |
0'0 |
6.25 |
124 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
9900 |
0'1s |
0'0 |
6.25 |
504 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
271 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
10100 |
0'1s |
0'0 |
6.25 |
100 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
10200 |
0'1s |
0'0 |
6.25 |
1,669 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
10300 |
0'1s |
0'0 |
6.25 |
178 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
10400 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
10500 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
10600 |
0'1s |
0'0 |
6.25 |
155 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
10700 |
0'1s |
0'0 |
6.25 |
101 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
10800 |
0'1s |
0'0 |
6.25 |
127 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
10900 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
11000 |
0'1s |
0'0 |
6.25 |
106 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
11100 |
0'1s |
0'0 |
6.25 |
102 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
11200 |
0'1s |
0'0 |
6.25 |
8 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
11300 |
0'1s |
0'0 |
6.25 |
150 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
11400 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
11500 |
0'1s |
0'0 |
6.25 |
88 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
75 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2600 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
26 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
14 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
27 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
29 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
1,362 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
176 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
29 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
211 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
431 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
240 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
4750 |
0'1s |
0'0 |
6.25 |
169 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
761 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
4850 |
0'1s |
0'0 |
6.25 |
125 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
364 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
4950 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
5000 |
0'2s |
0'1 |
12.50 |
20,043 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
5050 |
0'2s |
0'1 |
12.50 |
354 |
|
0'1 |
03/30/2023 13:21:00 |
CBOT |
5100 |
0'2s |
0'0 |
12.50 |
1,082 |
0'2 |
0'2 |
03/30/2023 13:21:00 |
CBOT |
5150 |
0'2s |
0'0 |
12.50 |
407 |
|
0'2 |
03/30/2023 13:21:00 |
CBOT |
5200 |
0'3s |
0'1 |
18.75 |
2,881 |
|
0'2 |
03/30/2023 13:21:00 |
CBOT |
5250 |
0'3s |
0'0 |
18.75 |
758 |
0'3 |
0'3 |
03/30/2023 13:21:00 |
CBOT |
5300 |
0'3s |
0'0 |
18.75 |
4,463 |
|
0'3 |
03/30/2023 13:21:00 |
CBOT |
5350 |
0'4s |
0'1 |
25.00 |
219 |
|
0'3 |
03/30/2023 13:21:00 |
CBOT |
5400 |
0'4s |
0'0 |
25.00 |
990 |
|
0'4 |
03/30/2023 13:21:00 |
CBOT |
5450 |
0'5s |
0'1 |
31.25 |
132 |
|
0'4 |
03/30/2023 13:21:00 |
CBOT |
5500 |
0'5s |
0'1 |
31.25 |
14,781 |
|
0'4 |
03/30/2023 13:21:00 |
CBOT |
5550 |
0'6s |
0'1 |
37.50 |
623 |
|
0'5 |
03/30/2023 13:21:00 |
CBOT |
5600 |
0'6s |
0'1 |
37.50 |
1,625 |
|
0'5 |
03/30/2023 13:21:00 |
CBOT |
5650 |
0'7s |
0'2 |
43.75 |
1,413 |
|
0'5 |
03/30/2023 13:21:00 |
CBOT |
5700 |
0'7s |
0'1 |
43.75 |
8,588 |
|
0'6 |
03/30/2023 13:21:00 |
CBOT |
5750 |
1'0s |
0'1 |
50.00 |
2,431 |
|
0'7 |
03/30/2023 13:21:00 |
CBOT |
5800 |
1'1s |
0'1 |
56.25 |
5,712 |
|
1'0 |
03/30/2023 13:21:00 |
CBOT |
5850 |
1'2s |
0'1 |
62.50 |
1,353 |
1'0 |
1'1 |
03/30/2023 13:21:00 |
CBOT |
5900 |
1'4s |
0'2 |
75.00 |
3,397 |
|
1'2 |
03/30/2023 13:21:00 |
CBOT |
5950 |
1'5s |
0'1 |
81.25 |
1,984 |
1'5 |
1'4 |
03/30/2023 13:21:00 |
CBOT |
6000 |
2'0s |
0'0 |
100.00 |
11,608 |
2'1 |
2'0 |
03/31/2023 00:15:00 |
CBOT |
6050 |
2'3s |
0'2 |
118.75 |
2,527 |
2'0 |
2'1 |
03/30/2023 13:21:00 |
CBOT |
6100 |
2'7s |
0'2 |
143.75 |
8,458 |
2'4 |
2'5 |
03/30/2023 13:21:00 |
CBOT |
6150 |
3'4s |
0'3 |
175.00 |
2,767 |
2'7 |
3'1 |
03/30/2023 13:21:00 |
CBOT |
6200 |
4'6s |
0'3 |
237.50 |
8,569 |
4'3 |
4'3 |
03/31/2023 00:15:00 |
CBOT |
6250 |
5'3s |
0'3 |
268.75 |
4,241 |
4'4 |
5'0 |
03/30/2023 13:21:00 |
CBOT |
6300 |
7'0s |
0'2 |
350.00 |
7,361 |
6'6 |
6'6 |
03/30/2023 23:35:00 |
CBOT |
6350 |
8'2s |
0'4 |
412.50 |
1,815 |
6'6 |
7'6 |
03/30/2023 13:21:00 |
CBOT |
6400 |
10'4s |
0'3 |
525.00 |
9,655 |
10'4 |
10'1 |
03/30/2023 23:35:00 |
CBOT |
6450 |
12'6s |
0'4 |
637.50 |
3,008 |
12'6 |
12'2 |
03/30/2023 19:41:00 |
CBOT |
6500 |
15'3s |
0'6 |
768.75 |
7,499 |
15'0 |
14'5 |
03/30/2023 22:37:00 |
CBOT |
6550 |
17'3s |
1'0 |
868.75 |
1,034 |
15'4 |
16'3 |
03/30/2023 13:21:00 |
CBOT |
6600 |
20'3s |
0'0 |
1,018.75 |
5,731 |
20'3 |
20'3 |
03/30/2023 19:00:00 |
CBOT |
6650 |
23'5s |
1'0 |
1,181.25 |
537 |
21'2 |
22'5 |
03/30/2023 13:21:00 |
CBOT |
6700 |
27'1s |
0'7 |
1,356.25 |
3,453 |
25'1 |
26'2 |
03/30/2023 13:21:00 |
CBOT |
6750 |
30'7s |
0'7 |
1,543.75 |
1,370 |
27'2 |
30'0 |
03/30/2023 13:21:00 |
CBOT |
6800 |
34'6s |
0'7 |
1,737.50 |
3,303 |
30'6 |
33'7 |
03/30/2023 13:21:00 |
CBOT |
6850 |
39'0s |
1'0 |
1,950.00 |
249 |
37'6 |
38'0 |
03/30/2023 13:21:00 |
CBOT |
6900 |
43'2s |
0'7 |
2,162.50 |
785 |
41'2 |
42'3 |
03/30/2023 13:21:00 |
CBOT |
6950 |
47'6s |
0'7 |
2,387.50 |
104 |
47'7 |
46'7 |
03/30/2023 13:21:00 |
CBOT |
7000 |
52'3s |
1'0 |
2,618.75 |
2,314 |
50'5 |
51'3 |
03/30/2023 13:21:00 |
CBOT |
7050 |
57'0s |
0'7 |
2,850.00 |
104 |
52'5 |
56'1 |
03/30/2023 13:21:00 |
CBOT |
7100 |
61'6s |
1'0 |
3,087.50 |
184 |
59'2 |
60'6 |
03/30/2023 13:21:00 |
CBOT |
7150 |
66'5s |
1'0 |
3,331.25 |
75 |
63'4 |
65'5 |
03/30/2023 13:21:00 |
CBOT |
7200 |
71'3s |
1'0 |
3,568.75 |
236 |
68'3 |
70'3 |
03/30/2023 13:21:00 |
CBOT |
7250 |
76'2s |
0'7 |
3,812.50 |
40 |
73'6 |
75'3 |
03/30/2023 13:21:00 |
CBOT |
7300 |
81'1s |
0'7 |
4,056.25 |
177 |
|
80'2 |
03/30/2023 13:21:00 |
CBOT |
7350 |
86'1s |
1'0 |
4,306.25 |
38 |
|
85'1 |
03/30/2023 13:21:00 |
CBOT |
7400 |
91'0s |
1'0 |
4,550.00 |
223 |
|
90'0 |
03/30/2023 13:21:00 |
CBOT |
7450 |
96'0s |
1'0 |
4,800.00 |
51 |
94'2 |
95'0 |
03/30/2023 13:21:00 |
CBOT |
7500 |
100'7s |
1'0 |
5,043.75 |
102 |
|
99'7 |
03/30/2023 13:21:00 |
CBOT |
7550 |
105'7s |
1'0 |
5,293.75 |
45 |
|
104'7 |
03/30/2023 13:21:00 |
CBOT |
7600 |
110'6s |
1'0 |
5,537.50 |
53 |
|
109'6 |
03/30/2023 13:21:00 |
CBOT |
7650 |
115'6s |
1'0 |
5,787.50 |
20 |
|
114'6 |
03/30/2023 13:21:00 |
CBOT |
7700 |
120'6s |
1'0 |
6,037.50 |
69 |
121'1 |
119'6 |
03/30/2023 13:21:00 |
CBOT |
7750 |
125'6s |
1'0 |
6,287.50 |
18 |
|
124'6 |
03/30/2023 13:21:00 |
CBOT |
7800 |
130'5s |
1'0 |
6,531.25 |
79 |
|
129'5 |
03/30/2023 13:21:00 |
CBOT |
7850 |
135'5s |
1'0 |
6,781.25 |
35 |
134'5 |
134'5 |
03/30/2023 13:21:00 |
CBOT |
7900 |
140'5s |
1'0 |
7,031.25 |
44 |
|
139'5 |
03/30/2023 13:21:00 |
CBOT |
7950 |
145'5s |
1'0 |
7,281.25 |
15 |
|
144'5 |
03/30/2023 13:21:00 |
CBOT |
8000 |
150'5s |
1'0 |
7,531.25 |
87 |
|
149'5 |
03/30/2023 13:21:00 |
CBOT |
8050 |
155'5s |
1'0 |
7,781.25 |
9 |
|
154'5 |
03/30/2023 13:21:00 |
CBOT |
8100 |
160'5s |
1'1 |
8,031.25 |
47 |
|
159'4 |
03/30/2023 13:21:00 |
CBOT |
8150 |
165'4s |
1'0 |
8,275.00 |
13 |
|
164'4 |
03/30/2023 13:21:00 |
CBOT |
8200 |
170'4s |
1'0 |
8,525.00 |
15 |
|
169'4 |
03/30/2023 13:21:00 |
CBOT |
8250 |
175'4s |
1'0 |
8,775.00 |
6 |
|
174'4 |
03/30/2023 13:21:00 |
CBOT |
8300 |
180'4s |
1'0 |
9,025.00 |
1 |
|
179'4 |
03/30/2023 13:21:00 |
CBOT |
8350 |
185'4s |
1'0 |
9,275.00 |
5 |
|
184'4 |
03/30/2023 13:21:00 |
CBOT |
8400 |
190'4s |
1'0 |
9,525.00 |
2 |
|
189'4 |
03/30/2023 13:21:00 |
CBOT |
8450 |
195'4s |
1'0 |
9,775.00 |
6 |
|
194'4 |
03/30/2023 13:21:00 |
CBOT |
8500 |
200'4s |
1'0 |
10,025.00 |
28 |
|
199'4 |
03/30/2023 13:21:00 |
CBOT |
8600 |
210'4s |
1'0 |
10,525.00 |
26 |
|
209'4 |
03/30/2023 13:21:00 |
CBOT |
8700 |
220'4s |
1'0 |
11,025.00 |
1 |
|
219'4 |
03/30/2023 13:21:00 |
CBOT |
8800 |
230'4s |
1'0 |
11,525.00 |
12 |
|
229'4 |
03/30/2023 13:21:00 |
CBOT |
8900 |
240'4s |
1'0 |
12,025.00 |
0 |
|
239'4 |
03/30/2023 13:21:00 |
CBOT |
9000 |
250'4s |
1'0 |
12,525.00 |
2 |
|
249'4 |
03/30/2023 13:21:00 |
CBOT |
9100 |
260'4s |
1'0 |
13,025.00 |
4 |
|
259'4 |
03/30/2023 13:21:00 |
CBOT |
9200 |
270'4s |
1'0 |
13,525.00 |
15 |
|
269'4 |
03/30/2023 13:21:00 |
CBOT |
9300 |
280'4s |
1'0 |
14,025.00 |
9 |
|
279'4 |
03/30/2023 13:21:00 |
CBOT |
9400 |
290'4s |
1'0 |
14,525.00 |
5 |
|
289'4 |
03/30/2023 13:21:00 |
CBOT |
9500 |
300'4s |
1'0 |
15,025.00 |
0 |
|
299'4 |
03/30/2023 13:21:00 |
CBOT |
9600 |
310'4s |
1'0 |
15,525.00 |
1 |
|
309'4 |
03/30/2023 13:21:00 |
CBOT |
9700 |
320'4s |
1'0 |
16,025.00 |
5 |
|
319'4 |
03/30/2023 13:21:00 |
CBOT |
9800 |
330'4s |
1'0 |
16,525.00 |
0 |
|
329'4 |
03/30/2023 13:21:00 |
CBOT |
9900 |
340'4s |
1'0 |
17,025.00 |
0 |
|
339'4 |
03/30/2023 13:21:00 |
CBOT |
10000 |
350'4s |
1'0 |
17,525.00 |
0 |
|
349'4 |
03/30/2023 13:21:00 |
CBOT |
10100 |
360'4s |
1'0 |
18,025.00 |
0 |
|
359'4 |
03/30/2023 13:21:00 |
CBOT |
10200 |
370'4s |
1'0 |
18,525.00 |
0 |
|
369'4 |
03/30/2023 13:21:00 |
CBOT |
10300 |
380'4s |
1'0 |
19,025.00 |
0 |
|
379'4 |
03/30/2023 13:21:00 |
CBOT |
10400 |
390'4s |
1'0 |
19,525.00 |
0 |
|
389'4 |
03/30/2023 13:21:00 |
CBOT |
10500 |
400'4s |
1'0 |
20,025.00 |
0 |
|
399'4 |
03/30/2023 13:21:00 |
CBOT |
10600 |
410'4s |
1'0 |
20,525.00 |
0 |
|
409'4 |
03/30/2023 13:21:00 |
CBOT |
10700 |
420'4s |
1'0 |
21,025.00 |
0 |
|
419'4 |
03/30/2023 13:21:00 |
CBOT |
10800 |
430'4s |
1'0 |
21,525.00 |
0 |
|
429'4 |
03/30/2023 13:21:00 |
CBOT |
10900 |
440'4s |
1'0 |
22,025.00 |
0 |
|
439'4 |
03/30/2023 13:21:00 |
CBOT |
11000 |
450'4s |
1'0 |
22,525.00 |
0 |
|
449'4 |
03/30/2023 13:21:00 |
CBOT |
11100 |
460'4s |
1'0 |
23,025.00 |
0 |
|
459'4 |
03/30/2023 13:21:00 |
CBOT |
11200 |
470'4s |
1'0 |
23,525.00 |
0 |
|
469'4 |
03/30/2023 13:21:00 |
CBOT |
11300 |
480'4s |
1'0 |
24,025.00 |
0 |
|
479'4 |
03/30/2023 13:21:00 |
CBOT |
11400 |
490'4s |
1'0 |
24,525.00 |
0 |
|
489'4 |
03/30/2023 13:21:00 |
CBOT |
11500 |
500'4s |
1'0 |
25,025.00 |
0 |
|
499'4 |
03/30/2023 13:21:00 |
CBOT |
15000 |
850'4s |
1'0 |
42,525.00 |
0 |
|
849'4 |
03/30/2023 13:21:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|