|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
9,125.00 |
0'0 |
182'4 |
2700 |
0'1 |
0'0 |
6.25 |
35 |
0 |
7,625.00 |
0'0 |
152'4 |
3000 |
0'1 |
0'0 |
6.25 |
220 |
0 |
7,125.00 |
0'0 |
142'4 |
3100 |
0'1 |
0'0 |
6.25 |
3 |
0 |
6,625.00 |
0'0 |
132'4 |
3200 |
0'1 |
0'0 |
6.25 |
5 |
0 |
6,125.00 |
0'0 |
122'4 |
3300 |
0'1 |
0'0 |
6.25 |
666 |
1 |
5,625.00 |
0'0 |
112'4 |
3400 |
0'1 |
0'0 |
6.25 |
517 |
0 |
5,375.00 |
0'0 |
107'4 |
3450 |
0'1 |
0'0 |
6.25 |
64 |
0 |
5,125.00 |
0'0 |
102'4 |
3500 |
0'1 |
0'0 |
6.25 |
1,434 |
0 |
4,875.00 |
0'0 |
97'4 |
3550 |
0'1 |
0'0 |
6.25 |
324 |
0 |
4,625.00 |
0'0 |
92'4 |
3600 |
0'1 |
0'0 |
6.25 |
728 |
3 |
4,375.00 |
0'0 |
87'4 |
3650 |
0'1 |
0'0 |
6.25 |
100 |
40 |
4,131.25 |
0'0 |
82'5 |
3700 |
0'2 |
0'0 |
12.50 |
1,883 |
136 |
3,881.25 |
0'0 |
77'5 |
3750 |
0'2 |
0'0 |
12.50 |
60 |
207 |
3,637.50 |
0'0 |
72'6 |
3800 |
0'3 |
0'0 |
18.75 |
6,597 |
300 |
3,387.50 |
0'0 |
67'6 |
3850 |
0'4 |
0'0 |
25.00 |
676 |
268 |
3,143.75 |
0'0 |
62'7 |
3900 |
0'5 |
0'0 |
31.25 |
2,421 |
45 |
2,900.00 |
0'0 |
58'0 |
3950 |
0'4 |
-0'2 |
25.00 |
3,341 |
2,076 |
2,662.50 |
0'0 |
53'2 |
4000 |
0'5 |
-0'2 |
31.25 |
13,725 |
200 |
2,425.00 |
0'0 |
48'4 |
4050 |
0'6 |
-0'3 |
37.50 |
1,071 |
640 |
2,193.75 |
0'0 |
43'7 |
4100 |
1'0 |
-0'4 |
50.00 |
3,963 |
171 |
1,968.75 |
0'0 |
39'3 |
4150 |
1'6 |
-0'2 |
87.50 |
1,995 |
1,918 |
1,750.00 |
0'0 |
35'0 |
4200 |
1'6 |
-0'7 |
87.50 |
10,426 |
93 |
1,543.75 |
0'0 |
30'7 |
4250 |
2'2 |
-1'2 |
112.50 |
7,699 |
2,004 |
1,350.00 |
0'0 |
27'0 |
4300 |
3'0 |
-1'5 |
150.00 |
10,923 |
286 |
1,175.00 |
0'0 |
23'4 |
4350 |
4'0 |
-2'1 |
200.00 |
5,139 |
11,207 |
1,337.50 |
6'3 |
26'6 |
4400 |
5'1 |
-2'7 |
256.25 |
17,613 |
2,303 |
1,162.50 |
5'5 |
23'2 |
4450 |
6'6 |
-3'3 |
337.50 |
3,745 |
24,899 |
968.75 |
4'4 |
19'3 |
4500 |
8'5 |
-3'6 |
431.25 |
16,553 |
1,840 |
856.25 |
4'4 |
17'1 |
4550 |
10'7 |
-4'2 |
543.75 |
2,903 |
15,779 |
737.50 |
4'0 |
14'6 |
4600 |
13'1 |
-5'1 |
656.25 |
12,223 |
4,450 |
637.50 |
3'5 |
12'6 |
4650 |
16'2 |
-5'3 |
812.50 |
5,783 |
17,063 |
550.00 |
3'3 |
11'0 |
4700 |
19'2 |
-5'7 |
962.50 |
7,919 |
9,590 |
475.00 |
3'1 |
9'4 |
4750 |
22'5 |
-6'1 |
1,131.25 |
386 |
14,712 |
393.75 |
2'5 |
7'7 |
4800 |
27'1 |
-5'4 |
1,356.25 |
4,118 |
2,078 |
287.50 |
1'3 |
5'6 |
4850 |
36'6 |
0'0 |
1,837.50 |
157 |
13,383 |
287.50 |
2'1 |
5'6 |
4900 |
41'0 |
0'0 |
2,050.00 |
1,663 |
1,785 |
231.25 |
1'4 |
4'5 |
4950 |
45'3 |
0'0 |
2,268.75 |
310 |
24,654 |
200.00 |
1'3 |
4'0 |
5000 |
48'0 |
-1'7 |
2,400.00 |
3,968 |
2,287 |
156.25 |
1'0 |
3'1 |
5050 |
54'4 |
0'0 |
2,725.00 |
100 |
11,534 |
143.75 |
1'0 |
2'7 |
5100 |
59'1 |
0'0 |
2,956.25 |
3,766 |
1,319 |
106.25 |
0'5 |
2'1 |
5150 |
63'7 |
0'0 |
3,193.75 |
82 |
10,663 |
106.25 |
0'6 |
2'1 |
5200 |
68'5 |
0'0 |
3,431.25 |
3,592 |
2,520 |
87.50 |
0'5 |
1'6 |
5250 |
73'3 |
0'0 |
3,668.75 |
68 |
4,713 |
62.50 |
0'2 |
1'2 |
5300 |
78'2 |
0'0 |
3,912.50 |
1,388 |
805 |
43.75 |
0'0 |
0'7 |
5350 |
83'1 |
0'0 |
4,156.25 |
22 |
1,975 |
56.25 |
0'2 |
1'1 |
5400 |
83'5 |
-4'4 |
4,181.25 |
636 |
758 |
37.50 |
0'0 |
0'6 |
5450 |
93'0 |
0'0 |
4,650.00 |
27 |
13,175 |
43.75 |
0'2 |
0'7 |
5500 |
97'7 |
0'0 |
4,893.75 |
886 |
225 |
31.25 |
0'0 |
0'5 |
5550 |
102'7 |
0'0 |
5,143.75 |
0 |
2,065 |
25.00 |
0'0 |
0'4 |
5600 |
107'6 |
0'0 |
5,387.50 |
199 |
294 |
25.00 |
0'0 |
0'4 |
5650 |
112'6 |
0'0 |
5,637.50 |
18 |
2,752 |
18.75 |
0'0 |
0'3 |
5700 |
117'5 |
0'0 |
5,881.25 |
4,412 |
1 |
18.75 |
0'0 |
0'3 |
5750 |
122'5 |
0'0 |
6,131.25 |
0 |
2,806 |
18.75 |
0'0 |
0'3 |
5800 |
127'5 |
0'0 |
6,381.25 |
603 |
14 |
18.75 |
0'0 |
0'3 |
5850 |
132'5 |
0'0 |
6,631.25 |
0 |
1,469 |
12.50 |
0'0 |
0'2 |
5900 |
137'4 |
0'0 |
6,875.00 |
661 |
13,767 |
12.50 |
0'0 |
0'2 |
6000 |
147'4 |
0'0 |
7,375.00 |
303 |
853 |
12.50 |
0'0 |
0'2 |
6100 |
157'4 |
0'0 |
7,875.00 |
53 |
1,540 |
12.50 |
0'0 |
0'2 |
6200 |
167'4 |
0'0 |
8,375.00 |
53 |
594 |
6.25 |
0'0 |
0'1 |
6300 |
177'4 |
0'0 |
8,875.00 |
0 |
1,457 |
6.25 |
0'0 |
0'1 |
6400 |
187'4 |
0'0 |
9,375.00 |
105 |
1,234 |
6.25 |
0'0 |
0'1 |
6500 |
197'4 |
0'0 |
9,875.00 |
0 |
1,140 |
6.25 |
0'0 |
0'1 |
6600 |
207'4 |
0'0 |
10,375.00 |
0 |
223 |
6.25 |
0'0 |
0'1 |
6700 |
217'4 |
0'0 |
10,875.00 |
100 |
423 |
6.25 |
0'0 |
0'1 |
6800 |
227'4 |
0'0 |
11,375.00 |
0 |
126 |
6.25 |
0'0 |
0'1 |
6900 |
237'4 |
0'0 |
11,875.00 |
0 |
883 |
6.25 |
0'0 |
0'1 |
7000 |
247'4 |
0'0 |
12,375.00 |
10 |
348 |
6.25 |
0'0 |
0'1 |
7100 |
257'4 |
0'0 |
12,875.00 |
0 |
554 |
6.25 |
0'0 |
0'1 |
7200 |
267'4 |
0'0 |
13,375.00 |
14 |
107 |
6.25 |
0'0 |
0'1 |
7300 |
277'4 |
0'0 |
13,875.00 |
0 |
130 |
6.25 |
0'0 |
0'1 |
7400 |
287'4 |
0'0 |
14,375.00 |
0 |
607 |
6.25 |
0'0 |
0'1 |
7500 |
297'4 |
0'0 |
14,875.00 |
0 |
76 |
6.25 |
0'0 |
0'1 |
7600 |
307'4 |
0'0 |
15,375.00 |
0 |
55 |
6.25 |
0'0 |
0'1 |
7700 |
317'4 |
0'0 |
15,875.00 |
0 |
89 |
6.25 |
0'0 |
0'1 |
7800 |
327'4 |
0'0 |
16,375.00 |
0 |
32 |
6.25 |
0'0 |
0'1 |
7900 |
337'4 |
0'0 |
16,875.00 |
0 |
942 |
6.25 |
0'0 |
0'1 |
8000 |
347'4 |
0'0 |
17,375.00 |
0 |
35 |
6.25 |
0'0 |
0'1 |
8100 |
357'4 |
0'0 |
17,875.00 |
0 |
48 |
6.25 |
0'0 |
0'1 |
8200 |
367'4 |
0'0 |
18,375.00 |
0 |
20 |
6.25 |
0'0 |
0'1 |
8300 |
377'4 |
0'0 |
18,875.00 |
0 |
56 |
6.25 |
0'0 |
0'1 |
8400 |
387'4 |
0'0 |
19,375.00 |
0 |
38 |
6.25 |
0'0 |
0'1 |
8500 |
397'4 |
0'0 |
19,875.00 |
0 |
47 |
6.25 |
0'0 |
0'1 |
8600 |
407'4 |
0'0 |
20,375.00 |
0 |
53 |
6.25 |
0'0 |
0'1 |
8700 |
417'4 |
0'0 |
20,875.00 |
0 |
207 |
6.25 |
0'0 |
0'1 |
8800 |
427'4 |
0'0 |
21,375.00 |
0 |
54 |
6.25 |
0'0 |
0'1 |
8900 |
437'4 |
0'0 |
21,875.00 |
0 |
37 |
6.25 |
0'0 |
0'1 |
9000 |
447'4 |
0'0 |
22,375.00 |
150 |
2 |
6.25 |
0'0 |
0'1 |
9100 |
457'4 |
0'0 |
22,875.00 |
0 |
63 |
6.25 |
0'0 |
0'1 |
9200 |
467'4 |
0'0 |
23,375.00 |
0 |
1 |
6.25 |
0'0 |
0'1 |
9300 |
477'4 |
0'0 |
23,875.00 |
0 |
102 |
6.25 |
0'0 |
0'1 |
9400 |
487'4 |
0'0 |
24,375.00 |
0 |
2 |
6.25 |
0'0 |
0'1 |
9500 |
497'4 |
0'0 |
24,875.00 |
0 |
38 |
6.25 |
0'0 |
0'1 |
9600 |
507'4 |
0'0 |
25,375.00 |
0 |
46 |
6.25 |
0'0 |
0'1 |
9900 |
537'4 |
0'0 |
26,875.00 |
0 |
21 |
6.25 |
0'0 |
0'1 |
10000 |
547'4 |
0'0 |
27,375.00 |
0 |
69 |
6.25 |
0'0 |
0'1 |
10200 |
567'4 |
0'0 |
28,375.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2700 |
182'4 |
0'0 |
9,125.00 |
0 |
|
182'4 |
05/17/2024 13:21:00 |
CBOT |
3000 |
152'4 |
0'0 |
7,625.00 |
0 |
|
152'4 |
05/17/2024 13:21:00 |
CBOT |
3100 |
142'4 |
0'0 |
7,125.00 |
0 |
|
142'4 |
05/17/2024 13:21:00 |
CBOT |
3200 |
132'4 |
0'0 |
6,625.00 |
0 |
|
132'4 |
05/17/2024 13:21:00 |
CBOT |
3300 |
122'4 |
0'0 |
6,125.00 |
0 |
|
122'4 |
05/17/2024 13:21:00 |
CBOT |
3400 |
112'4 |
0'0 |
5,625.00 |
1 |
|
112'4 |
05/17/2024 13:21:00 |
CBOT |
3450 |
107'4 |
0'0 |
5,375.00 |
0 |
|
107'4 |
05/17/2024 13:21:00 |
CBOT |
3500 |
102'4 |
0'0 |
5,125.00 |
0 |
|
102'4 |
05/17/2024 13:21:00 |
CBOT |
3550 |
97'4 |
0'0 |
4,875.00 |
0 |
|
97'4 |
05/17/2024 13:21:00 |
CBOT |
3600 |
92'4 |
0'0 |
4,625.00 |
0 |
|
92'4 |
05/17/2024 13:21:00 |
CBOT |
3650 |
87'4 |
0'0 |
4,375.00 |
3 |
|
87'4 |
05/17/2024 13:21:00 |
CBOT |
3700 |
82'5 |
0'0 |
4,131.25 |
40 |
|
82'5 |
05/17/2024 13:21:00 |
CBOT |
3750 |
77'5 |
0'0 |
3,881.25 |
136 |
|
77'5 |
05/17/2024 13:21:00 |
CBOT |
3800 |
72'6 |
0'0 |
3,637.50 |
207 |
|
72'6 |
05/17/2024 13:21:00 |
CBOT |
3850 |
67'6 |
0'0 |
3,387.50 |
300 |
|
67'6 |
05/17/2024 13:21:00 |
CBOT |
3900 |
62'7 |
0'0 |
3,143.75 |
268 |
|
62'7 |
05/17/2024 13:21:00 |
CBOT |
3950 |
58'0 |
0'0 |
2,900.00 |
45 |
|
58'0 |
05/17/2024 13:21:00 |
CBOT |
4000 |
53'2 |
0'0 |
2,662.50 |
2,076 |
|
53'2 |
05/17/2024 13:21:00 |
CBOT |
4050 |
48'4 |
0'0 |
2,425.00 |
200 |
|
48'4 |
05/17/2024 13:21:00 |
CBOT |
4100 |
43'7 |
0'0 |
2,193.75 |
640 |
|
43'7 |
05/17/2024 13:21:00 |
CBOT |
4150 |
39'3 |
0'0 |
1,968.75 |
171 |
|
39'3 |
05/17/2024 13:21:00 |
CBOT |
4200 |
35'0 |
0'0 |
1,750.00 |
1,918 |
|
35'0 |
05/17/2024 13:21:00 |
CBOT |
4250 |
30'7 |
0'0 |
1,543.75 |
93 |
|
30'7 |
05/17/2024 13:21:00 |
CBOT |
4300 |
27'0 |
0'0 |
1,350.00 |
2,004 |
|
27'0 |
05/17/2024 13:21:00 |
CBOT |
4350 |
23'4 |
0'0 |
1,175.00 |
286 |
|
23'4 |
05/17/2024 13:21:00 |
CBOT |
4400 |
26'6 |
6'3 |
1,337.50 |
11,207 |
25'0 |
20'3 |
05/20/2024 12:12:00 |
CBOT |
4450 |
23'2 |
5'5 |
1,162.50 |
2,303 |
20'4 |
17'5 |
05/20/2024 12:42:00 |
CBOT |
4500 |
19'3 |
4'4 |
968.75 |
24,899 |
16'0 |
14'7 |
05/20/2024 11:39:00 |
CBOT |
4550 |
17'1 |
4'4 |
856.25 |
1,840 |
15'0 |
12'5 |
05/20/2024 11:02:00 |
CBOT |
4600 |
14'6 |
4'0 |
737.50 |
15,779 |
11'5 |
10'6 |
05/20/2024 12:45:00 |
CBOT |
4650 |
12'6 |
3'5 |
637.50 |
4,450 |
10'1 |
9'1 |
05/20/2024 12:40:00 |
CBOT |
4700 |
11'0 |
3'3 |
550.00 |
17,063 |
8'4 |
7'5 |
05/20/2024 12:50:00 |
CBOT |
4750 |
9'4 |
3'1 |
475.00 |
9,590 |
7'1 |
6'3 |
05/20/2024 12:15:00 |
CBOT |
4800 |
7'7 |
2'5 |
393.75 |
14,712 |
5'6 |
5'2 |
05/20/2024 12:29:00 |
CBOT |
4850 |
5'6 |
1'3 |
287.50 |
2,078 |
5'6 |
4'3 |
05/20/2024 09:07:00 |
CBOT |
4900 |
5'6 |
2'1 |
287.50 |
13,383 |
4'0 |
3'5 |
05/20/2024 12:16:00 |
CBOT |
4950 |
4'5 |
1'4 |
231.25 |
1,785 |
4'6 |
3'1 |
05/20/2024 12:45:00 |
CBOT |
5000 |
4'0 |
1'3 |
200.00 |
24,654 |
2'5 |
2'5 |
05/20/2024 12:48:00 |
CBOT |
5050 |
3'1 |
1'0 |
156.25 |
2,287 |
2'3 |
2'1 |
05/20/2024 09:37:00 |
CBOT |
5100 |
2'7 |
1'0 |
143.75 |
11,534 |
2'2 |
1'7 |
05/20/2024 12:39:00 |
CBOT |
5150 |
2'1 |
0'5 |
106.25 |
1,319 |
1'6 |
1'4 |
05/20/2024 09:03:00 |
CBOT |
5200 |
2'1 |
0'6 |
106.25 |
10,663 |
1'5 |
1'3 |
05/20/2024 12:15:00 |
CBOT |
5250 |
1'6 |
0'5 |
87.50 |
2,520 |
1'5 |
1'1 |
05/20/2024 12:12:00 |
CBOT |
5300 |
1'2 |
0'2 |
62.50 |
4,713 |
1'2 |
1'0 |
05/20/2024 08:44:00 |
CBOT |
5350 |
0'7 |
0'0 |
43.75 |
805 |
|
0'7 |
05/17/2024 13:21:00 |
CBOT |
5400 |
1'1 |
0'2 |
56.25 |
1,975 |
1'1 |
0'7 |
05/20/2024 09:37:00 |
CBOT |
5450 |
0'6 |
0'0 |
37.50 |
758 |
|
0'6 |
05/17/2024 13:21:00 |
CBOT |
5500 |
0'7 |
0'2 |
43.75 |
13,175 |
0'6 |
0'5 |
05/20/2024 09:00:00 |
CBOT |
5550 |
0'5 |
0'0 |
31.25 |
225 |
|
0'5 |
05/17/2024 13:21:00 |
CBOT |
5600 |
0'4 |
0'0 |
25.00 |
2,065 |
|
0'4 |
05/17/2024 13:21:00 |
CBOT |
5650 |
0'4 |
0'0 |
25.00 |
294 |
|
0'4 |
05/17/2024 13:21:00 |
CBOT |
5700 |
0'3 |
0'0 |
18.75 |
2,752 |
|
0'3 |
05/17/2024 13:21:00 |
CBOT |
5750 |
0'3 |
0'0 |
18.75 |
1 |
|
0'3 |
05/17/2024 13:21:00 |
CBOT |
5800 |
0'3 |
0'0 |
18.75 |
2,806 |
|
0'3 |
05/17/2024 13:21:00 |
CBOT |
5850 |
0'3 |
0'0 |
18.75 |
14 |
|
0'3 |
05/17/2024 13:21:00 |
CBOT |
5900 |
0'2 |
0'0 |
12.50 |
1,469 |
|
0'2 |
05/17/2024 13:21:00 |
CBOT |
6000 |
0'2 |
0'0 |
12.50 |
13,767 |
|
0'2 |
05/17/2024 13:21:00 |
CBOT |
6100 |
0'2 |
0'0 |
12.50 |
853 |
0'2 |
0'2 |
05/19/2024 19:10:00 |
CBOT |
6200 |
0'2 |
0'0 |
12.50 |
1,540 |
|
0'2 |
05/17/2024 13:21:00 |
CBOT |
6300 |
0'1 |
0'0 |
6.25 |
594 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
6400 |
0'1 |
0'0 |
6.25 |
1,457 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
6500 |
0'1 |
0'0 |
6.25 |
1,234 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
6600 |
0'1 |
0'0 |
6.25 |
1,140 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
6700 |
0'1 |
0'0 |
6.25 |
223 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
6800 |
0'1 |
0'0 |
6.25 |
423 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
6900 |
0'1 |
0'0 |
6.25 |
126 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
7000 |
0'1 |
0'0 |
6.25 |
883 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
7100 |
0'1 |
0'0 |
6.25 |
348 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
7200 |
0'1 |
0'0 |
6.25 |
554 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
7300 |
0'1 |
0'0 |
6.25 |
107 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
7400 |
0'1 |
0'0 |
6.25 |
130 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
7500 |
0'1 |
0'0 |
6.25 |
607 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
7600 |
0'1 |
0'0 |
6.25 |
76 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
7700 |
0'1 |
0'0 |
6.25 |
55 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
7800 |
0'1 |
0'0 |
6.25 |
89 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
7900 |
0'1 |
0'0 |
6.25 |
32 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
8000 |
0'1 |
0'0 |
6.25 |
942 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
8100 |
0'1 |
0'0 |
6.25 |
35 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
8200 |
0'1 |
0'0 |
6.25 |
48 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
8300 |
0'1 |
0'0 |
6.25 |
20 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
8400 |
0'1 |
0'0 |
6.25 |
56 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
8500 |
0'1 |
0'0 |
6.25 |
38 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
8600 |
0'1 |
0'0 |
6.25 |
47 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
8700 |
0'1 |
0'0 |
6.25 |
53 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
8800 |
0'1 |
0'0 |
6.25 |
207 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
8900 |
0'1 |
0'0 |
6.25 |
54 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
9000 |
0'1 |
0'0 |
6.25 |
37 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
9100 |
0'1 |
0'0 |
6.25 |
2 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
9200 |
0'1 |
0'0 |
6.25 |
63 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
9300 |
0'1 |
0'0 |
6.25 |
1 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
9400 |
0'1 |
0'0 |
6.25 |
102 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
9500 |
0'1 |
0'0 |
6.25 |
2 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
9600 |
0'1 |
0'0 |
6.25 |
38 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
9900 |
0'1 |
0'0 |
6.25 |
46 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
10000 |
0'1 |
0'0 |
6.25 |
21 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
10200 |
0'1 |
0'0 |
6.25 |
69 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2700 |
0'1 |
0'0 |
6.25 |
35 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3000 |
0'1 |
0'0 |
6.25 |
220 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3100 |
0'1 |
0'0 |
6.25 |
3 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3200 |
0'1 |
0'0 |
6.25 |
5 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3300 |
0'1 |
0'0 |
6.25 |
666 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3400 |
0'1 |
0'0 |
6.25 |
517 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3450 |
0'1 |
0'0 |
6.25 |
64 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3500 |
0'1 |
0'0 |
6.25 |
1,434 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3550 |
0'1 |
0'0 |
6.25 |
324 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3600 |
0'1 |
0'0 |
6.25 |
728 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3650 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3700 |
0'2 |
0'0 |
12.50 |
1,883 |
|
0'2 |
05/17/2024 13:21:00 |
CBOT |
3750 |
0'2 |
0'0 |
12.50 |
60 |
|
0'2 |
05/17/2024 13:21:00 |
CBOT |
3800 |
0'3 |
0'0 |
18.75 |
6,597 |
|
0'3 |
05/17/2024 13:21:00 |
CBOT |
3850 |
0'4 |
0'0 |
25.00 |
676 |
|
0'4 |
05/17/2024 13:21:00 |
CBOT |
3900 |
0'5 |
0'0 |
31.25 |
2,421 |
|
0'5 |
05/17/2024 13:21:00 |
CBOT |
3950 |
0'4 |
-0'2 |
25.00 |
3,341 |
0'4 |
0'6 |
05/20/2024 09:19:00 |
CBOT |
4000 |
0'5 |
-0'2 |
31.25 |
13,725 |
0'5 |
0'7 |
05/20/2024 08:59:00 |
CBOT |
4050 |
0'6 |
-0'3 |
37.50 |
1,071 |
1'0 |
1'1 |
05/20/2024 10:38:00 |
CBOT |
4100 |
1'0 |
-0'4 |
50.00 |
3,963 |
1'1 |
1'4 |
05/20/2024 09:09:00 |
CBOT |
4150 |
1'6 |
-0'2 |
87.50 |
1,995 |
1'6 |
2'0 |
05/20/2024 06:44:00 |
CBOT |
4200 |
1'6 |
-0'7 |
87.50 |
10,426 |
2'2 |
2'5 |
05/20/2024 10:28:00 |
CBOT |
4250 |
2'2 |
-1'2 |
112.50 |
7,699 |
2'4 |
3'4 |
05/20/2024 10:44:00 |
CBOT |
4300 |
3'0 |
-1'5 |
150.00 |
10,923 |
3'3 |
4'5 |
05/20/2024 10:44:00 |
CBOT |
4350 |
4'0 |
-2'1 |
200.00 |
5,139 |
5'6 |
6'1 |
05/20/2024 11:44:00 |
CBOT |
4400 |
5'1 |
-2'7 |
256.25 |
17,613 |
7'0 |
8'0 |
05/20/2024 12:39:00 |
CBOT |
4450 |
6'6 |
-3'3 |
337.50 |
3,745 |
7'4 |
10'1 |
05/20/2024 11:58:00 |
CBOT |
4500 |
8'5 |
-3'6 |
431.25 |
16,553 |
11'6 |
12'3 |
05/20/2024 12:50:00 |
CBOT |
4550 |
10'7 |
-4'2 |
543.75 |
2,903 |
13'6 |
15'1 |
05/20/2024 12:39:00 |
CBOT |
4600 |
13'1 |
-5'1 |
656.25 |
12,223 |
16'5 |
18'2 |
05/20/2024 12:31:00 |
CBOT |
4650 |
16'2 |
-5'3 |
812.50 |
5,783 |
17'6 |
21'5 |
05/20/2024 12:43:00 |
CBOT |
4700 |
19'2 |
-5'7 |
962.50 |
7,919 |
23'3 |
25'1 |
05/20/2024 12:40:00 |
CBOT |
4750 |
22'5 |
-6'1 |
1,131.25 |
386 |
26'3 |
28'6 |
05/20/2024 12:40:00 |
CBOT |
4800 |
27'1 |
-5'4 |
1,356.25 |
4,118 |
28'2 |
32'5 |
05/20/2024 11:13:00 |
CBOT |
4850 |
36'6 |
0'0 |
1,837.50 |
157 |
|
36'6 |
05/17/2024 13:21:00 |
CBOT |
4900 |
41'0 |
0'0 |
2,050.00 |
1,663 |
|
41'0 |
05/17/2024 13:21:00 |
CBOT |
4950 |
45'3 |
0'0 |
2,268.75 |
310 |
|
45'3 |
05/17/2024 13:21:00 |
CBOT |
5000 |
48'0 |
-1'7 |
2,400.00 |
3,968 |
48'0 |
49'7 |
05/20/2024 08:31:00 |
CBOT |
5050 |
54'4 |
0'0 |
2,725.00 |
100 |
|
54'4 |
05/17/2024 13:21:00 |
CBOT |
5100 |
59'1 |
0'0 |
2,956.25 |
3,766 |
|
59'1 |
05/17/2024 13:21:00 |
CBOT |
5150 |
63'7 |
0'0 |
3,193.75 |
82 |
|
63'7 |
05/17/2024 13:21:00 |
CBOT |
5200 |
68'5 |
0'0 |
3,431.25 |
3,592 |
|
68'5 |
05/17/2024 13:21:00 |
CBOT |
5250 |
73'3 |
0'0 |
3,668.75 |
68 |
|
73'3 |
05/17/2024 13:21:00 |
CBOT |
5300 |
78'2 |
0'0 |
3,912.50 |
1,388 |
|
78'2 |
05/17/2024 13:21:00 |
CBOT |
5350 |
83'1 |
0'0 |
4,156.25 |
22 |
|
83'1 |
05/17/2024 13:21:00 |
CBOT |
5400 |
83'5 |
-4'4 |
4,181.25 |
636 |
83'5 |
88'1 |
05/20/2024 08:35:00 |
CBOT |
5450 |
93'0 |
0'0 |
4,650.00 |
27 |
|
93'0 |
05/17/2024 13:21:00 |
CBOT |
5500 |
97'7 |
0'0 |
4,893.75 |
886 |
|
97'7 |
05/17/2024 13:21:00 |
CBOT |
5550 |
102'7 |
0'0 |
5,143.75 |
0 |
|
102'7 |
05/17/2024 13:21:00 |
CBOT |
5600 |
107'6 |
0'0 |
5,387.50 |
199 |
|
107'6 |
05/17/2024 13:21:00 |
CBOT |
5650 |
112'6 |
0'0 |
5,637.50 |
18 |
|
112'6 |
05/17/2024 13:21:00 |
CBOT |
5700 |
117'5 |
0'0 |
5,881.25 |
4,412 |
|
117'5 |
05/17/2024 13:21:00 |
CBOT |
5750 |
122'5 |
0'0 |
6,131.25 |
0 |
|
122'5 |
05/17/2024 13:21:00 |
CBOT |
5800 |
127'5 |
0'0 |
6,381.25 |
603 |
|
127'5 |
05/17/2024 13:21:00 |
CBOT |
5850 |
132'5 |
0'0 |
6,631.25 |
0 |
|
132'5 |
05/17/2024 13:21:00 |
CBOT |
5900 |
137'4 |
0'0 |
6,875.00 |
661 |
|
137'4 |
05/17/2024 13:21:00 |
CBOT |
6000 |
147'4 |
0'0 |
7,375.00 |
303 |
|
147'4 |
05/17/2024 13:21:00 |
CBOT |
6100 |
157'4 |
0'0 |
7,875.00 |
53 |
|
157'4 |
05/17/2024 13:21:00 |
CBOT |
6200 |
167'4 |
0'0 |
8,375.00 |
53 |
|
167'4 |
05/17/2024 13:21:00 |
CBOT |
6300 |
177'4 |
0'0 |
8,875.00 |
0 |
|
177'4 |
05/17/2024 13:21:00 |
CBOT |
6400 |
187'4 |
0'0 |
9,375.00 |
105 |
|
187'4 |
05/17/2024 13:21:00 |
CBOT |
6500 |
197'4 |
0'0 |
9,875.00 |
0 |
|
197'4 |
05/17/2024 13:21:00 |
CBOT |
6600 |
207'4 |
0'0 |
10,375.00 |
0 |
|
207'4 |
05/17/2024 13:21:00 |
CBOT |
6700 |
217'4 |
0'0 |
10,875.00 |
100 |
|
217'4 |
05/17/2024 13:21:00 |
CBOT |
6800 |
227'4 |
0'0 |
11,375.00 |
0 |
|
227'4 |
05/17/2024 13:21:00 |
CBOT |
6900 |
237'4 |
0'0 |
11,875.00 |
0 |
|
237'4 |
05/17/2024 13:21:00 |
CBOT |
7000 |
247'4 |
0'0 |
12,375.00 |
10 |
|
247'4 |
05/17/2024 13:21:00 |
CBOT |
7100 |
257'4 |
0'0 |
12,875.00 |
0 |
|
257'4 |
05/17/2024 13:21:00 |
CBOT |
7200 |
267'4 |
0'0 |
13,375.00 |
14 |
|
267'4 |
05/17/2024 13:21:00 |
CBOT |
7300 |
277'4 |
0'0 |
13,875.00 |
0 |
|
277'4 |
05/17/2024 13:21:00 |
CBOT |
7400 |
287'4 |
0'0 |
14,375.00 |
0 |
|
287'4 |
05/17/2024 13:21:00 |
CBOT |
7500 |
297'4 |
0'0 |
14,875.00 |
0 |
|
297'4 |
05/17/2024 13:21:00 |
CBOT |
7600 |
307'4 |
0'0 |
15,375.00 |
0 |
|
307'4 |
05/17/2024 13:21:00 |
CBOT |
7700 |
317'4 |
0'0 |
15,875.00 |
0 |
|
317'4 |
05/17/2024 13:21:00 |
CBOT |
7800 |
327'4 |
0'0 |
16,375.00 |
0 |
|
327'4 |
05/17/2024 13:21:00 |
CBOT |
7900 |
337'4 |
0'0 |
16,875.00 |
0 |
|
337'4 |
05/17/2024 13:21:00 |
CBOT |
8000 |
347'4 |
0'0 |
17,375.00 |
0 |
|
347'4 |
05/17/2024 13:21:00 |
CBOT |
8100 |
357'4 |
0'0 |
17,875.00 |
0 |
|
357'4 |
05/17/2024 13:21:00 |
CBOT |
8200 |
367'4 |
0'0 |
18,375.00 |
0 |
|
367'4 |
05/17/2024 13:21:00 |
CBOT |
8300 |
377'4 |
0'0 |
18,875.00 |
0 |
|
377'4 |
05/17/2024 13:21:00 |
CBOT |
8400 |
387'4 |
0'0 |
19,375.00 |
0 |
|
387'4 |
05/17/2024 13:21:00 |
CBOT |
8500 |
397'4 |
0'0 |
19,875.00 |
0 |
|
397'4 |
05/17/2024 13:21:00 |
CBOT |
8600 |
407'4 |
0'0 |
20,375.00 |
0 |
|
407'4 |
05/17/2024 13:21:00 |
CBOT |
8700 |
417'4 |
0'0 |
20,875.00 |
0 |
|
417'4 |
05/17/2024 13:21:00 |
CBOT |
8800 |
427'4 |
0'0 |
21,375.00 |
0 |
|
427'4 |
05/17/2024 13:21:00 |
CBOT |
8900 |
437'4 |
0'0 |
21,875.00 |
0 |
|
437'4 |
05/17/2024 13:21:00 |
CBOT |
9000 |
447'4 |
0'0 |
22,375.00 |
150 |
|
447'4 |
05/17/2024 13:21:00 |
CBOT |
9100 |
457'4 |
0'0 |
22,875.00 |
0 |
|
457'4 |
05/17/2024 13:21:00 |
CBOT |
9200 |
467'4 |
0'0 |
23,375.00 |
0 |
|
467'4 |
05/17/2024 13:21:00 |
CBOT |
9300 |
477'4 |
0'0 |
23,875.00 |
0 |
|
477'4 |
05/17/2024 13:21:00 |
CBOT |
9400 |
487'4 |
0'0 |
24,375.00 |
0 |
|
487'4 |
05/17/2024 13:21:00 |
CBOT |
9500 |
497'4 |
0'0 |
24,875.00 |
0 |
|
497'4 |
05/17/2024 13:21:00 |
CBOT |
9600 |
507'4 |
0'0 |
25,375.00 |
0 |
|
507'4 |
05/17/2024 13:21:00 |
CBOT |
9900 |
537'4 |
0'0 |
26,875.00 |
0 |
|
537'4 |
05/17/2024 13:21:00 |
CBOT |
10000 |
547'4 |
0'0 |
27,375.00 |
0 |
|
547'4 |
05/17/2024 13:21:00 |
CBOT |
10200 |
567'4 |
0'0 |
28,375.00 |
0 |
|
567'4 |
05/17/2024 13:21:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|