|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
9,125.00 |
-4'4 |
182'4s |
2700 |
0'1s |
0'0 |
6.25 |
35 |
0 |
7,625.00 |
-4'4 |
152'4s |
3000 |
0'1s |
0'0 |
6.25 |
220 |
0 |
7,125.00 |
-4'4 |
142'4s |
3100 |
0'1s |
0'0 |
6.25 |
3 |
0 |
6,625.00 |
-4'4 |
132'4s |
3200 |
0'1s |
0'0 |
6.25 |
5 |
0 |
6,125.00 |
-4'4 |
122'4s |
3300 |
0'1s |
0'0 |
6.25 |
666 |
1 |
5,625.00 |
-4'4 |
112'4s |
3400 |
0'1s |
0'0 |
6.25 |
517 |
0 |
5,375.00 |
-4'4 |
107'4s |
3450 |
0'1s |
0'0 |
6.25 |
64 |
0 |
5,125.00 |
-4'4 |
102'4s |
3500 |
0'1s |
0'0 |
6.25 |
1,434 |
0 |
4,875.00 |
-4'4 |
97'4s |
3550 |
0'1s |
0'0 |
6.25 |
324 |
0 |
4,625.00 |
-4'4 |
92'4s |
3600 |
0'1s |
0'0 |
6.25 |
728 |
3 |
4,375.00 |
-4'4 |
87'4s |
3650 |
0'1s |
0'0 |
6.25 |
100 |
40 |
4,131.25 |
-4'3 |
82'5s |
3700 |
0'2s |
0'0 |
12.50 |
1,883 |
136 |
3,881.25 |
-4'4 |
77'5s |
3750 |
0'2s |
0'0 |
12.50 |
60 |
207 |
3,637.50 |
-4'3 |
72'6s |
3800 |
0'3s |
0'0 |
18.75 |
6,597 |
300 |
3,387.50 |
-4'4 |
67'6s |
3850 |
0'4s |
0'1 |
25.00 |
681 |
268 |
3,143.75 |
-4'4 |
62'7s |
3900 |
0'5s |
0'1 |
31.25 |
2,415 |
45 |
2,900.00 |
-4'4 |
58'0s |
3950 |
0'6s |
0'1 |
37.50 |
3,340 |
2,076 |
2,662.50 |
-4'3 |
53'2s |
4000 |
0'7s |
0'1 |
43.75 |
13,565 |
200 |
2,425.00 |
-4'3 |
48'4s |
4050 |
1'1s |
0'1 |
56.25 |
962 |
640 |
2,193.75 |
-4'2 |
43'7s |
4100 |
1'4s |
0'1 |
75.00 |
3,963 |
171 |
1,968.75 |
-4'1 |
39'3s |
4150 |
2'0s |
0'2 |
100.00 |
1,995 |
1,916 |
1,750.00 |
-4'1 |
35'0s |
4200 |
2'5s |
0'3 |
131.25 |
10,513 |
93 |
1,543.75 |
-4'0 |
30'7s |
4250 |
3'4s |
0'4 |
175.00 |
7,612 |
1,999 |
1,350.00 |
-3'7 |
27'0s |
4300 |
4'5s |
0'6 |
231.25 |
10,699 |
286 |
1,175.00 |
-3'5 |
23'4s |
4350 |
6'1s |
1'0 |
306.25 |
5,471 |
11,168 |
1,018.75 |
-3'2 |
20'3s |
4400 |
8'0s |
1'2 |
400.00 |
17,396 |
2,303 |
881.25 |
-2'7 |
17'5s |
4450 |
10'1s |
1'5 |
506.25 |
4,363 |
24,535 |
743.75 |
-2'6 |
14'7s |
4500 |
12'3s |
1'6 |
618.75 |
15,577 |
1,726 |
631.25 |
-2'4 |
12'5s |
4550 |
15'1s |
2'0 |
756.25 |
2,766 |
15,358 |
537.50 |
-2'1 |
10'6s |
4600 |
18'2s |
2'3 |
912.50 |
11,794 |
4,433 |
456.25 |
-1'7 |
9'1s |
4650 |
21'5s |
2'5 |
1,081.25 |
4,931 |
17,018 |
381.25 |
-1'6 |
7'5s |
4700 |
25'1s |
2'7 |
1,256.25 |
7,781 |
9,666 |
318.75 |
-1'4 |
6'3s |
4750 |
28'6s |
2'7 |
1,437.50 |
385 |
14,599 |
262.50 |
-1'3 |
5'2s |
4800 |
32'5s |
3'0 |
1,631.25 |
4,113 |
1,916 |
218.75 |
-1'2 |
4'3s |
4850 |
36'6s |
3'2 |
1,837.50 |
157 |
13,139 |
181.25 |
-1'1 |
3'5s |
4900 |
41'0s |
3'4 |
2,050.00 |
1,663 |
1,589 |
156.25 |
-0'7 |
3'1s |
4950 |
45'3s |
3'5 |
2,268.75 |
309 |
25,495 |
131.25 |
-0'6 |
2'5s |
5000 |
49'7s |
3'6 |
2,493.75 |
3,968 |
2,108 |
106.25 |
-0'6 |
2'1s |
5050 |
54'4s |
3'7 |
2,725.00 |
100 |
11,631 |
93.75 |
-0'4 |
1'7s |
5100 |
59'1s |
4'0 |
2,956.25 |
3,766 |
1,314 |
75.00 |
-0'4 |
1'4s |
5150 |
63'7s |
4'0 |
3,193.75 |
82 |
10,664 |
68.75 |
-0'3 |
1'3s |
5200 |
68'5s |
4'1 |
3,431.25 |
3,592 |
2,823 |
56.25 |
-0'3 |
1'1s |
5250 |
73'3s |
4'1 |
3,668.75 |
68 |
4,788 |
50.00 |
-0'2 |
1'0s |
5300 |
78'2s |
4'2 |
3,912.50 |
1,388 |
805 |
43.75 |
-0'2 |
0'7s |
5350 |
83'1s |
4'2 |
4,156.25 |
22 |
2,069 |
43.75 |
-0'1 |
0'7s |
5400 |
88'1s |
4'3 |
4,406.25 |
652 |
810 |
37.50 |
-0'1 |
0'6s |
5450 |
93'0s |
4'3 |
4,650.00 |
27 |
13,205 |
31.25 |
-0'1 |
0'5s |
5500 |
97'7s |
4'3 |
4,893.75 |
886 |
225 |
31.25 |
0'0 |
0'5s |
5550 |
102'7s |
4'4 |
5,143.75 |
0 |
2,065 |
25.00 |
-0'1 |
0'4s |
5600 |
107'6s |
4'4 |
5,387.50 |
199 |
294 |
25.00 |
0'0 |
0'4s |
5650 |
112'6s |
4'4 |
5,637.50 |
18 |
2,562 |
18.75 |
-0'1 |
0'3s |
5700 |
117'5s |
4'4 |
5,881.25 |
4,403 |
1 |
18.75 |
0'0 |
0'3s |
5750 |
122'5s |
4'4 |
6,131.25 |
0 |
2,827 |
18.75 |
0'0 |
0'3s |
5800 |
127'5s |
4'4 |
6,381.25 |
603 |
14 |
18.75 |
0'0 |
0'3s |
5850 |
132'5s |
4'4 |
6,631.25 |
0 |
1,469 |
12.50 |
-0'1 |
0'2s |
5900 |
137'4s |
4'4 |
6,875.00 |
661 |
13,767 |
12.50 |
0'0 |
0'2s |
6000 |
147'4s |
4'4 |
7,375.00 |
303 |
853 |
12.50 |
0'0 |
0'2s |
6100 |
157'4s |
4'4 |
7,875.00 |
53 |
1,540 |
12.50 |
0'0 |
0'2s |
6200 |
167'4s |
4'4 |
8,375.00 |
53 |
594 |
6.25 |
-0'1 |
0'1s |
6300 |
177'4s |
4'4 |
8,875.00 |
0 |
1,457 |
6.25 |
-0'1 |
0'1s |
6400 |
187'4s |
4'4 |
9,375.00 |
105 |
1,234 |
6.25 |
-0'1 |
0'1s |
6500 |
197'4s |
4'4 |
9,875.00 |
0 |
1,140 |
6.25 |
-0'1 |
0'1s |
6600 |
207'4s |
4'4 |
10,375.00 |
0 |
223 |
6.25 |
0'0 |
0'1s |
6700 |
217'4s |
4'4 |
10,875.00 |
100 |
423 |
6.25 |
0'0 |
0'1s |
6800 |
227'4s |
4'4 |
11,375.00 |
0 |
126 |
6.25 |
0'0 |
0'1s |
6900 |
237'4s |
4'4 |
11,875.00 |
0 |
883 |
6.25 |
0'0 |
0'1s |
7000 |
247'4s |
4'4 |
12,375.00 |
10 |
348 |
6.25 |
0'0 |
0'1s |
7100 |
257'4s |
4'4 |
12,875.00 |
0 |
554 |
6.25 |
0'0 |
0'1s |
7200 |
267'4s |
4'4 |
13,375.00 |
14 |
107 |
6.25 |
0'0 |
0'1s |
7300 |
277'4s |
4'4 |
13,875.00 |
0 |
130 |
6.25 |
0'0 |
0'1s |
7400 |
287'4s |
4'4 |
14,375.00 |
0 |
607 |
6.25 |
0'0 |
0'1s |
7500 |
297'4s |
4'4 |
14,875.00 |
0 |
76 |
6.25 |
0'0 |
0'1s |
7600 |
307'4s |
4'4 |
15,375.00 |
0 |
55 |
6.25 |
0'0 |
0'1s |
7700 |
317'4s |
4'4 |
15,875.00 |
0 |
89 |
6.25 |
0'0 |
0'1s |
7800 |
327'4s |
4'4 |
16,375.00 |
0 |
32 |
6.25 |
0'0 |
0'1s |
7900 |
337'4s |
4'4 |
16,875.00 |
0 |
942 |
6.25 |
0'0 |
0'1s |
8000 |
347'4s |
4'4 |
17,375.00 |
0 |
35 |
6.25 |
0'0 |
0'1s |
8100 |
357'4s |
4'4 |
17,875.00 |
0 |
48 |
6.25 |
0'0 |
0'1s |
8200 |
367'4s |
4'4 |
18,375.00 |
0 |
20 |
6.25 |
0'0 |
0'1s |
8300 |
377'4s |
4'4 |
18,875.00 |
0 |
56 |
6.25 |
0'0 |
0'1s |
8400 |
387'4s |
4'4 |
19,375.00 |
0 |
38 |
6.25 |
0'0 |
0'1s |
8500 |
397'4s |
4'4 |
19,875.00 |
0 |
47 |
6.25 |
0'0 |
0'1s |
8600 |
407'4s |
4'4 |
20,375.00 |
0 |
53 |
6.25 |
0'0 |
0'1s |
8700 |
417'4s |
4'4 |
20,875.00 |
0 |
207 |
6.25 |
0'0 |
0'1s |
8800 |
427'4s |
4'4 |
21,375.00 |
0 |
54 |
6.25 |
0'0 |
0'1s |
8900 |
437'4s |
4'4 |
21,875.00 |
0 |
37 |
6.25 |
0'0 |
0'1s |
9000 |
447'4s |
4'4 |
22,375.00 |
150 |
2 |
6.25 |
0'0 |
0'1s |
9100 |
457'4s |
4'4 |
22,875.00 |
0 |
63 |
6.25 |
0'0 |
0'1s |
9200 |
467'4s |
4'4 |
23,375.00 |
0 |
1 |
6.25 |
0'0 |
0'1s |
9300 |
477'4s |
4'4 |
23,875.00 |
0 |
102 |
6.25 |
0'0 |
0'1s |
9400 |
487'4s |
4'4 |
24,375.00 |
0 |
2 |
6.25 |
0'0 |
0'1s |
9500 |
497'4s |
4'4 |
24,875.00 |
0 |
38 |
6.25 |
0'0 |
0'1s |
9600 |
507'4s |
4'4 |
25,375.00 |
0 |
46 |
6.25 |
0'0 |
0'1s |
9900 |
537'4s |
4'4 |
26,875.00 |
0 |
21 |
6.25 |
0'0 |
0'1s |
10000 |
547'4s |
4'4 |
27,375.00 |
0 |
69 |
6.25 |
0'0 |
0'1s |
10200 |
567'4s |
4'4 |
28,375.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2700 |
182'4s |
-4'4 |
9,125.00 |
0 |
|
187'0 |
05/17/2024 13:21:00 |
CBOT |
3000 |
152'4s |
-4'4 |
7,625.00 |
0 |
|
157'0 |
05/17/2024 13:21:00 |
CBOT |
3100 |
142'4s |
-4'4 |
7,125.00 |
0 |
|
147'0 |
05/17/2024 13:21:00 |
CBOT |
3200 |
132'4s |
-4'4 |
6,625.00 |
0 |
|
137'0 |
05/17/2024 13:21:00 |
CBOT |
3300 |
122'4s |
-4'4 |
6,125.00 |
0 |
|
127'0 |
05/17/2024 13:21:00 |
CBOT |
3400 |
112'4s |
-4'4 |
5,625.00 |
1 |
|
117'0 |
05/17/2024 13:21:00 |
CBOT |
3450 |
107'4s |
-4'4 |
5,375.00 |
0 |
|
112'0 |
05/17/2024 13:21:00 |
CBOT |
3500 |
102'4s |
-4'4 |
5,125.00 |
0 |
|
107'0 |
05/17/2024 13:21:00 |
CBOT |
3550 |
97'4s |
-4'4 |
4,875.00 |
0 |
|
102'0 |
05/17/2024 13:21:00 |
CBOT |
3600 |
92'4s |
-4'4 |
4,625.00 |
0 |
|
97'0 |
05/17/2024 13:21:00 |
CBOT |
3650 |
87'4s |
-4'4 |
4,375.00 |
3 |
|
92'0 |
05/17/2024 13:21:00 |
CBOT |
3700 |
82'5s |
-4'3 |
4,131.25 |
40 |
|
87'0 |
05/17/2024 13:21:00 |
CBOT |
3750 |
77'5s |
-4'4 |
3,881.25 |
136 |
|
82'1 |
05/17/2024 13:21:00 |
CBOT |
3800 |
72'6s |
-4'3 |
3,637.50 |
207 |
|
77'1 |
05/17/2024 13:21:00 |
CBOT |
3850 |
67'6s |
-4'4 |
3,387.50 |
300 |
|
72'2 |
05/17/2024 13:21:00 |
CBOT |
3900 |
62'7s |
-4'4 |
3,143.75 |
268 |
|
67'3 |
05/17/2024 13:21:00 |
CBOT |
3950 |
58'0s |
-4'4 |
2,900.00 |
45 |
|
62'4 |
05/17/2024 13:21:00 |
CBOT |
4000 |
53'2s |
-4'3 |
2,662.50 |
2,076 |
|
57'5 |
05/17/2024 13:21:00 |
CBOT |
4050 |
48'4s |
-4'3 |
2,425.00 |
200 |
|
52'7 |
05/17/2024 13:21:00 |
CBOT |
4100 |
43'7s |
-4'2 |
2,193.75 |
640 |
|
48'1 |
05/17/2024 13:21:00 |
CBOT |
4150 |
39'3s |
-4'1 |
1,968.75 |
171 |
|
43'4 |
05/17/2024 13:21:00 |
CBOT |
4200 |
35'0s |
-4'1 |
1,750.00 |
1,916 |
35'0 |
39'1 |
05/17/2024 13:21:00 |
CBOT |
4250 |
30'7s |
-4'0 |
1,543.75 |
93 |
|
34'7 |
05/17/2024 13:21:00 |
CBOT |
4300 |
27'0s |
-3'7 |
1,350.00 |
1,999 |
31'6 |
30'7 |
05/17/2024 13:21:00 |
CBOT |
4350 |
23'4s |
-3'5 |
1,175.00 |
286 |
25'7 |
27'1 |
05/17/2024 13:21:00 |
CBOT |
4400 |
20'3s |
-3'2 |
1,018.75 |
11,168 |
24'4 |
23'5 |
05/17/2024 13:21:00 |
CBOT |
4450 |
17'5s |
-2'7 |
881.25 |
2,303 |
|
20'4 |
05/17/2024 13:21:00 |
CBOT |
4500 |
14'7s |
-2'6 |
743.75 |
24,535 |
16'3 |
17'5 |
05/17/2024 13:21:00 |
CBOT |
4550 |
12'5s |
-2'4 |
631.25 |
1,726 |
15'0 |
15'1 |
05/17/2024 13:21:00 |
CBOT |
4600 |
10'6s |
-2'1 |
537.50 |
15,358 |
12'7 |
12'7 |
05/17/2024 13:21:00 |
CBOT |
4650 |
9'1s |
-1'7 |
456.25 |
4,433 |
11'2 |
11'0 |
05/17/2024 13:21:00 |
CBOT |
4700 |
7'5s |
-1'6 |
381.25 |
17,018 |
9'4 |
9'3 |
05/17/2024 13:21:00 |
CBOT |
4750 |
6'3s |
-1'4 |
318.75 |
9,666 |
8'1 |
7'7 |
05/17/2024 13:21:00 |
CBOT |
4800 |
5'2s |
-1'3 |
262.50 |
14,599 |
6'4 |
6'5 |
05/17/2024 13:21:00 |
CBOT |
4850 |
4'3s |
-1'2 |
218.75 |
1,916 |
6'0 |
5'5 |
05/17/2024 13:21:00 |
CBOT |
4900 |
3'5s |
-1'1 |
181.25 |
13,139 |
4'5 |
4'6 |
05/17/2024 13:21:00 |
CBOT |
4950 |
3'1s |
-0'7 |
156.25 |
1,589 |
3'0 |
4'0 |
05/17/2024 13:21:00 |
CBOT |
5000 |
2'5s |
-0'6 |
131.25 |
25,495 |
3'2 |
3'3 |
05/17/2024 13:21:00 |
CBOT |
5050 |
2'1s |
-0'6 |
106.25 |
2,108 |
2'1 |
2'7 |
05/17/2024 13:21:00 |
CBOT |
5100 |
1'7s |
-0'4 |
93.75 |
11,631 |
2'2 |
2'3 |
05/17/2024 13:21:00 |
CBOT |
5150 |
1'4s |
-0'4 |
75.00 |
1,314 |
2'0 |
2'0 |
05/17/2024 13:21:00 |
CBOT |
5200 |
1'3s |
-0'3 |
68.75 |
10,664 |
1'4 |
1'6 |
05/17/2024 13:21:00 |
CBOT |
5250 |
1'1s |
-0'3 |
56.25 |
2,823 |
1'2 |
1'4 |
05/17/2024 13:21:00 |
CBOT |
5300 |
1'0s |
-0'2 |
50.00 |
4,788 |
1'3 |
1'2 |
05/17/2024 13:21:00 |
CBOT |
5350 |
0'7s |
-0'2 |
43.75 |
805 |
|
1'1 |
05/17/2024 13:21:00 |
CBOT |
5400 |
0'7s |
-0'1 |
43.75 |
2,069 |
1'0 |
1'0 |
05/17/2024 13:21:00 |
CBOT |
5450 |
0'6s |
-0'1 |
37.50 |
810 |
0'6 |
0'7 |
05/17/2024 13:21:00 |
CBOT |
5500 |
0'5s |
-0'1 |
31.25 |
13,205 |
0'6 |
0'6 |
05/17/2024 13:21:00 |
CBOT |
5550 |
0'5s |
0'0 |
31.25 |
225 |
|
0'5 |
05/17/2024 13:21:00 |
CBOT |
5600 |
0'4s |
-0'1 |
25.00 |
2,065 |
0'6 |
0'5 |
05/17/2024 13:21:00 |
CBOT |
5650 |
0'4s |
0'0 |
25.00 |
294 |
|
0'4 |
05/17/2024 13:21:00 |
CBOT |
5700 |
0'3s |
-0'1 |
18.75 |
2,562 |
0'4 |
0'4 |
05/17/2024 13:21:00 |
CBOT |
5750 |
0'3s |
0'0 |
18.75 |
1 |
|
0'3 |
05/17/2024 13:21:00 |
CBOT |
5800 |
0'3s |
0'0 |
18.75 |
2,827 |
0'4 |
0'3 |
05/17/2024 13:21:00 |
CBOT |
5850 |
0'3s |
0'0 |
18.75 |
14 |
|
0'3 |
05/17/2024 13:21:00 |
CBOT |
5900 |
0'2s |
-0'1 |
12.50 |
1,469 |
|
0'3 |
05/17/2024 13:21:00 |
CBOT |
6000 |
0'2s |
0'0 |
12.50 |
13,767 |
|
0'2 |
05/17/2024 13:21:00 |
CBOT |
6100 |
0'2s |
0'0 |
12.50 |
853 |
|
0'2 |
05/17/2024 13:21:00 |
CBOT |
6200 |
0'2s |
0'0 |
12.50 |
1,540 |
|
0'2 |
05/17/2024 13:21:00 |
CBOT |
6300 |
0'1s |
-0'1 |
6.25 |
594 |
|
0'2 |
05/17/2024 13:21:00 |
CBOT |
6400 |
0'1s |
-0'1 |
6.25 |
1,457 |
|
0'2 |
05/17/2024 13:21:00 |
CBOT |
6500 |
0'1s |
-0'1 |
6.25 |
1,234 |
|
0'2 |
05/17/2024 13:21:00 |
CBOT |
6600 |
0'1s |
-0'1 |
6.25 |
1,140 |
|
0'2 |
05/17/2024 13:21:00 |
CBOT |
6700 |
0'1s |
0'0 |
6.25 |
223 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
6800 |
0'1s |
0'0 |
6.25 |
423 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
6900 |
0'1s |
0'0 |
6.25 |
126 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
883 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
7100 |
0'1s |
0'0 |
6.25 |
348 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
554 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
7300 |
0'1s |
0'0 |
6.25 |
107 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
130 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
607 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
76 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
7700 |
0'1s |
0'0 |
6.25 |
55 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
89 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
32 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
942 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
35 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
48 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
56 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
38 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
47 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
53 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
207 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
37 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
63 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
102 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
9600 |
0'1s |
0'0 |
6.25 |
38 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
9900 |
0'1s |
0'0 |
6.25 |
46 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
21 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
10200 |
0'1s |
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 |
0'1s |
0'0 |
6.25 |
35 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
220 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
666 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
517 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3450 |
0'1s |
0'0 |
6.25 |
64 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
1,434 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3550 |
0'1s |
0'0 |
6.25 |
324 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
728 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3650 |
0'1s |
0'0 |
6.25 |
100 |
|
0'1 |
05/17/2024 13:21:00 |
CBOT |
3700 |
0'2s |
0'0 |
12.50 |
1,883 |
|
0'2 |
05/17/2024 13:21:00 |
CBOT |
3750 |
0'2s |
0'0 |
12.50 |
60 |
|
0'2 |
05/17/2024 13:21:00 |
CBOT |
3800 |
0'3s |
0'0 |
18.75 |
6,597 |
|
0'3 |
05/17/2024 13:21:00 |
CBOT |
3850 |
0'4s |
0'1 |
25.00 |
681 |
|
0'3 |
05/17/2024 13:21:00 |
CBOT |
3900 |
0'5s |
0'1 |
31.25 |
2,415 |
0'4 |
0'4 |
05/17/2024 13:21:00 |
CBOT |
3950 |
0'6s |
0'1 |
37.50 |
3,340 |
0'5 |
0'5 |
05/17/2024 13:21:00 |
CBOT |
4000 |
0'7s |
0'1 |
43.75 |
13,565 |
0'7 |
0'6 |
05/17/2024 13:21:00 |
CBOT |
4050 |
1'1s |
0'1 |
56.25 |
962 |
1'1 |
1'0 |
05/17/2024 13:21:00 |
CBOT |
4100 |
1'4s |
0'1 |
75.00 |
3,963 |
1'1 |
1'3 |
05/17/2024 13:21:00 |
CBOT |
4150 |
2'0s |
0'2 |
100.00 |
1,995 |
1'4 |
1'6 |
05/17/2024 13:21:00 |
CBOT |
4200 |
2'5s |
0'3 |
131.25 |
10,513 |
2'0 |
2'2 |
05/17/2024 13:21:00 |
CBOT |
4250 |
3'4s |
0'4 |
175.00 |
7,612 |
3'0 |
3'0 |
05/17/2024 13:21:00 |
CBOT |
4300 |
4'5s |
0'6 |
231.25 |
10,699 |
3'3 |
3'7 |
05/17/2024 13:21:00 |
CBOT |
4350 |
6'1s |
1'0 |
306.25 |
5,471 |
5'1 |
5'1 |
05/17/2024 13:21:00 |
CBOT |
4400 |
8'0s |
1'2 |
400.00 |
17,396 |
6'4 |
6'6 |
05/17/2024 13:21:00 |
CBOT |
4450 |
10'1s |
1'5 |
506.25 |
4,363 |
8'2 |
8'4 |
05/17/2024 13:21:00 |
CBOT |
4500 |
12'3s |
1'6 |
618.75 |
15,577 |
10'5 |
10'5 |
05/17/2024 13:21:00 |
CBOT |
4550 |
15'1s |
2'0 |
756.25 |
2,766 |
12'7 |
13'1 |
05/17/2024 13:21:00 |
CBOT |
4600 |
18'2s |
2'3 |
912.50 |
11,794 |
16'0 |
15'7 |
05/17/2024 13:21:00 |
CBOT |
4650 |
21'5s |
2'5 |
1,081.25 |
4,931 |
18'4 |
19'0 |
05/17/2024 13:21:00 |
CBOT |
4700 |
25'1s |
2'7 |
1,256.25 |
7,781 |
21'4 |
22'2 |
05/17/2024 13:21:00 |
CBOT |
4750 |
28'6s |
2'7 |
1,437.50 |
385 |
28'2 |
25'7 |
05/17/2024 13:21:00 |
CBOT |
4800 |
32'5s |
3'0 |
1,631.25 |
4,113 |
28'0 |
29'5 |
05/17/2024 13:21:00 |
CBOT |
4850 |
36'6s |
3'2 |
1,837.50 |
157 |
|
33'4 |
05/17/2024 13:21:00 |
CBOT |
4900 |
41'0s |
3'4 |
2,050.00 |
1,663 |
|
37'4 |
05/17/2024 13:21:00 |
CBOT |
4950 |
45'3s |
3'5 |
2,268.75 |
309 |
|
41'6 |
05/17/2024 13:21:00 |
CBOT |
5000 |
49'7s |
3'6 |
2,493.75 |
3,968 |
49'7 |
46'1 |
05/17/2024 13:21:00 |
CBOT |
5050 |
54'4s |
3'7 |
2,725.00 |
100 |
|
50'5 |
05/17/2024 13:21:00 |
CBOT |
5100 |
59'1s |
4'0 |
2,956.25 |
3,766 |
|
55'1 |
05/17/2024 13:21:00 |
CBOT |
5150 |
63'7s |
4'0 |
3,193.75 |
82 |
|
59'7 |
05/17/2024 13:21:00 |
CBOT |
5200 |
68'5s |
4'1 |
3,431.25 |
3,592 |
|
64'4 |
05/17/2024 13:21:00 |
CBOT |
5250 |
73'3s |
4'1 |
3,668.75 |
68 |
|
69'2 |
05/17/2024 13:21:00 |
CBOT |
5300 |
78'2s |
4'2 |
3,912.50 |
1,388 |
|
74'0 |
05/17/2024 13:21:00 |
CBOT |
5350 |
83'1s |
4'2 |
4,156.25 |
22 |
|
78'7 |
05/17/2024 13:21:00 |
CBOT |
5400 |
88'1s |
4'3 |
4,406.25 |
652 |
84'1 |
83'6 |
05/17/2024 13:21:00 |
CBOT |
5450 |
93'0s |
4'3 |
4,650.00 |
27 |
|
88'5 |
05/17/2024 13:21:00 |
CBOT |
5500 |
97'7s |
4'3 |
4,893.75 |
886 |
|
93'4 |
05/17/2024 13:21:00 |
CBOT |
5550 |
102'7s |
4'4 |
5,143.75 |
0 |
|
98'3 |
05/17/2024 13:21:00 |
CBOT |
5600 |
107'6s |
4'4 |
5,387.50 |
199 |
|
103'2 |
05/17/2024 13:21:00 |
CBOT |
5650 |
112'6s |
4'4 |
5,637.50 |
18 |
|
108'2 |
05/17/2024 13:21:00 |
CBOT |
5700 |
117'5s |
4'4 |
5,881.25 |
4,403 |
114'7 |
113'1 |
05/17/2024 13:21:00 |
CBOT |
5750 |
122'5s |
4'4 |
6,131.25 |
0 |
|
118'1 |
05/17/2024 13:21:00 |
CBOT |
5800 |
127'5s |
4'4 |
6,381.25 |
603 |
|
123'1 |
05/17/2024 13:21:00 |
CBOT |
5850 |
132'5s |
4'4 |
6,631.25 |
0 |
|
128'1 |
05/17/2024 13:21:00 |
CBOT |
5900 |
137'4s |
4'4 |
6,875.00 |
661 |
|
133'0 |
05/17/2024 13:21:00 |
CBOT |
6000 |
147'4s |
4'4 |
7,375.00 |
303 |
|
143'0 |
05/17/2024 13:21:00 |
CBOT |
6100 |
157'4s |
4'4 |
7,875.00 |
53 |
|
153'0 |
05/17/2024 13:21:00 |
CBOT |
6200 |
167'4s |
4'4 |
8,375.00 |
53 |
|
163'0 |
05/17/2024 13:21:00 |
CBOT |
6300 |
177'4s |
4'4 |
8,875.00 |
0 |
|
173'0 |
05/17/2024 13:21:00 |
CBOT |
6400 |
187'4s |
4'4 |
9,375.00 |
105 |
|
183'0 |
05/17/2024 13:21:00 |
CBOT |
6500 |
197'4s |
4'4 |
9,875.00 |
0 |
|
193'0 |
05/17/2024 13:21:00 |
CBOT |
6600 |
207'4s |
4'4 |
10,375.00 |
0 |
|
203'0 |
05/17/2024 13:21:00 |
CBOT |
6700 |
217'4s |
4'4 |
10,875.00 |
100 |
|
213'0 |
05/17/2024 13:21:00 |
CBOT |
6800 |
227'4s |
4'4 |
11,375.00 |
0 |
|
223'0 |
05/17/2024 13:21:00 |
CBOT |
6900 |
237'4s |
4'4 |
11,875.00 |
0 |
|
233'0 |
05/17/2024 13:21:00 |
CBOT |
7000 |
247'4s |
4'4 |
12,375.00 |
10 |
|
243'0 |
05/17/2024 13:21:00 |
CBOT |
7100 |
257'4s |
4'4 |
12,875.00 |
0 |
|
253'0 |
05/17/2024 13:21:00 |
CBOT |
7200 |
267'4s |
4'4 |
13,375.00 |
14 |
|
263'0 |
05/17/2024 13:21:00 |
CBOT |
7300 |
277'4s |
4'4 |
13,875.00 |
0 |
|
273'0 |
05/17/2024 13:21:00 |
CBOT |
7400 |
287'4s |
4'4 |
14,375.00 |
0 |
|
283'0 |
05/17/2024 13:21:00 |
CBOT |
7500 |
297'4s |
4'4 |
14,875.00 |
0 |
|
293'0 |
05/17/2024 13:21:00 |
CBOT |
7600 |
307'4s |
4'4 |
15,375.00 |
0 |
|
303'0 |
05/17/2024 13:21:00 |
CBOT |
7700 |
317'4s |
4'4 |
15,875.00 |
0 |
|
313'0 |
05/17/2024 13:21:00 |
CBOT |
7800 |
327'4s |
4'4 |
16,375.00 |
0 |
|
323'0 |
05/17/2024 13:21:00 |
CBOT |
7900 |
337'4s |
4'4 |
16,875.00 |
0 |
|
333'0 |
05/17/2024 13:21:00 |
CBOT |
8000 |
347'4s |
4'4 |
17,375.00 |
0 |
|
343'0 |
05/17/2024 13:21:00 |
CBOT |
8100 |
357'4s |
4'4 |
17,875.00 |
0 |
|
353'0 |
05/17/2024 13:21:00 |
CBOT |
8200 |
367'4s |
4'4 |
18,375.00 |
0 |
|
363'0 |
05/17/2024 13:21:00 |
CBOT |
8300 |
377'4s |
4'4 |
18,875.00 |
0 |
|
373'0 |
05/17/2024 13:21:00 |
CBOT |
8400 |
387'4s |
4'4 |
19,375.00 |
0 |
|
383'0 |
05/17/2024 13:21:00 |
CBOT |
8500 |
397'4s |
4'4 |
19,875.00 |
0 |
|
393'0 |
05/17/2024 13:21:00 |
CBOT |
8600 |
407'4s |
4'4 |
20,375.00 |
0 |
|
403'0 |
05/17/2024 13:21:00 |
CBOT |
8700 |
417'4s |
4'4 |
20,875.00 |
0 |
|
413'0 |
05/17/2024 13:21:00 |
CBOT |
8800 |
427'4s |
4'4 |
21,375.00 |
0 |
|
423'0 |
05/17/2024 13:21:00 |
CBOT |
8900 |
437'4s |
4'4 |
21,875.00 |
0 |
|
433'0 |
05/17/2024 13:21:00 |
CBOT |
9000 |
447'4s |
4'4 |
22,375.00 |
150 |
|
443'0 |
05/17/2024 13:21:00 |
CBOT |
9100 |
457'4s |
4'4 |
22,875.00 |
0 |
|
453'0 |
05/17/2024 13:21:00 |
CBOT |
9200 |
467'4s |
4'4 |
23,375.00 |
0 |
|
463'0 |
05/17/2024 13:21:00 |
CBOT |
9300 |
477'4s |
4'4 |
23,875.00 |
0 |
|
473'0 |
05/17/2024 13:21:00 |
CBOT |
9400 |
487'4s |
4'4 |
24,375.00 |
0 |
|
483'0 |
05/17/2024 13:21:00 |
CBOT |
9500 |
497'4s |
4'4 |
24,875.00 |
0 |
|
493'0 |
05/17/2024 13:21:00 |
CBOT |
9600 |
507'4s |
4'4 |
25,375.00 |
0 |
|
503'0 |
05/17/2024 13:21:00 |
CBOT |
9900 |
537'4s |
4'4 |
26,875.00 |
0 |
|
533'0 |
05/17/2024 13:21:00 |
CBOT |
10000 |
547'4s |
4'4 |
27,375.00 |
0 |
|
543'0 |
05/17/2024 13:21:00 |
CBOT |
10200 |
567'4s |
4'4 |
28,375.00 |
0 |
|
563'0 |
05/17/2024 13:21:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|