|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
5 |
40,387.50 |
25'4 |
807'6s |
6600 |
0'1s |
0'0 |
6.25 |
9 |
0 |
39,387.50 |
25'4 |
787'6s |
6800 |
0'1s |
0'0 |
6.25 |
1 |
2 |
38,387.50 |
25'4 |
767'6s |
7000 |
0'1s |
0'0 |
6.25 |
7 |
0 |
34,387.50 |
25'4 |
687'6s |
7800 |
0'1s |
0'0 |
6.25 |
20 |
0 |
33,387.50 |
25'4 |
667'6s |
8000 |
0'1s |
0'0 |
6.25 |
227 |
0 |
32,387.50 |
25'4 |
647'6s |
8200 |
0'1s |
0'0 |
6.25 |
359 |
0 |
31,387.50 |
25'4 |
627'6s |
8400 |
0'1s |
0'0 |
6.25 |
500 |
0 |
29,387.50 |
25'4 |
587'6s |
8800 |
0'1s |
0'0 |
6.25 |
68 |
2 |
28,387.50 |
25'4 |
567'6s |
9000 |
0'1s |
0'0 |
6.25 |
38 |
0 |
26,387.50 |
25'4 |
527'6s |
9400 |
0'1s |
0'0 |
6.25 |
65 |
0 |
25,387.50 |
25'4 |
507'6s |
9600 |
0'1s |
0'0 |
6.25 |
99 |
0 |
24,387.50 |
25'4 |
487'6s |
9800 |
0'1s |
0'0 |
6.25 |
169 |
8 |
23,387.50 |
25'4 |
467'6s |
10000 |
0'1s |
0'0 |
6.25 |
819 |
0 |
22,387.50 |
25'4 |
447'6s |
10200 |
0'1s |
0'0 |
6.25 |
46 |
0 |
21,387.50 |
25'4 |
427'6s |
10400 |
0'1s |
-0'1 |
6.25 |
132 |
0 |
20,387.50 |
25'4 |
407'6s |
10600 |
0'1s |
-0'1 |
6.25 |
131 |
0 |
19,387.50 |
25'4 |
387'6s |
10800 |
0'1s |
-0'1 |
6.25 |
185 |
50 |
18,387.50 |
25'4 |
367'6s |
11000 |
0'1s |
-0'2 |
6.25 |
332 |
0 |
17,387.50 |
25'4 |
347'6s |
11200 |
0'2s |
-0'1 |
12.50 |
431 |
0 |
16,887.50 |
25'3 |
337'6s |
11300 |
0'3s |
-0'1 |
18.75 |
197 |
0 |
16,387.50 |
25'3 |
327'6s |
11400 |
0'3s |
-0'1 |
18.75 |
490 |
0 |
15,893.75 |
25'4 |
317'7s |
11500 |
0'3s |
-0'1 |
18.75 |
179 |
9 |
15,393.75 |
25'3 |
307'7s |
11600 |
0'4s |
-0'1 |
25.00 |
340 |
0 |
14,893.75 |
25'3 |
297'7s |
11700 |
0'4s |
-0'1 |
25.00 |
92 |
1 |
14,393.75 |
25'3 |
287'7s |
11800 |
0'4s |
-0'2 |
25.00 |
527 |
0 |
13,893.75 |
25'2 |
277'7s |
11900 |
0'4s |
-0'2 |
25.00 |
30 |
4 |
13,400.00 |
25'2 |
268'0s |
12000 |
0'4s |
-0'3 |
25.00 |
3,179 |
1 |
12,900.00 |
25'2 |
258'0s |
12100 |
0'5s |
-0'2 |
31.25 |
99 |
0 |
12,400.00 |
25'1 |
248'0s |
12200 |
0'5s |
-0'3 |
31.25 |
344 |
8 |
11,906.25 |
25'1 |
238'1s |
12300 |
0'6s |
-0'3 |
37.50 |
91 |
7 |
11,406.25 |
25'0 |
228'1s |
12400 |
0'6s |
-0'4 |
37.50 |
590 |
0 |
10,912.50 |
25'0 |
218'2s |
12500 |
0'6s |
-0'5 |
37.50 |
126 |
2 |
10,412.50 |
24'7 |
208'2s |
12600 |
0'7s |
-0'5 |
43.75 |
679 |
0 |
9,918.75 |
24'7 |
198'3s |
12700 |
0'7s |
-0'6 |
43.75 |
237 |
8 |
9,418.75 |
24'6 |
188'3s |
12800 |
1'0s |
-0'6 |
50.00 |
1,762 |
0 |
8,925.00 |
24'5 |
178'4s |
12900 |
1'1s |
-0'7 |
56.25 |
284 |
578 |
8,431.25 |
24'4 |
168'5s |
13000 |
1'2s |
-1'0 |
62.50 |
4,880 |
2 |
7,943.75 |
24'3 |
158'7s |
13100 |
1'3s |
-1'1 |
68.75 |
249 |
29 |
7,456.25 |
24'2 |
149'1s |
13200 |
1'5s |
-1'2 |
81.25 |
2,333 |
109 |
6,968.75 |
24'1 |
139'3s |
13300 |
1'7s |
-1'3 |
93.75 |
447 |
43 |
6,487.50 |
23'7 |
129'6s |
13400 |
2'2s |
-1'5 |
112.50 |
3,403 |
105 |
6,006.25 |
23'4 |
120'1s |
13500 |
2'5s |
-2'0 |
131.25 |
1,938 |
82 |
5,531.25 |
23'1 |
110'5s |
13600 |
3'1s |
-2'3 |
156.25 |
2,648 |
3 |
5,062.50 |
22'4 |
101'2s |
13700 |
3'6s |
-2'7 |
187.50 |
1,725 |
197 |
4,606.25 |
21'7 |
92'1s |
13800 |
4'4s |
-3'6 |
225.00 |
2,928 |
19 |
4,156.25 |
20'7 |
83'1s |
13900 |
5'4s |
-4'5 |
275.00 |
1,357 |
713 |
3,718.75 |
19'6 |
74'3s |
14000 |
6'6s |
-5'6 |
337.50 |
6,811 |
91 |
3,300.00 |
18'4 |
66'0s |
14100 |
8'3s |
-6'7 |
418.75 |
3,700 |
1,544 |
2,900.00 |
17'1 |
58'0s |
14200 |
10'3s |
-8'2 |
518.75 |
3,266 |
620 |
2,531.25 |
16'0 |
50'5s |
14300 |
13'0s |
-9'3 |
650.00 |
2,352 |
1,706 |
2,187.50 |
14'6 |
43'6s |
14400 |
16'0s |
-10'6 |
800.00 |
5,854 |
1,582 |
1,868.75 |
13'4 |
37'3s |
14500 |
19'5s |
-12'0 |
981.25 |
3,990 |
2,691 |
1,575.00 |
12'0 |
31'4s |
14600 |
23'6s |
-13'3 |
1,187.50 |
4,347 |
932 |
1,312.50 |
10'5 |
26'2s |
14700 |
28'4s |
-14'7 |
1,425.00 |
2,675 |
3,120 |
1,075.00 |
9'1 |
21'4s |
14800 |
33'6s |
-16'2 |
1,687.50 |
3,562 |
5,622 |
868.75 |
7'6 |
17'3s |
14900 |
39'5s |
-17'4 |
1,981.25 |
4,116 |
8,479 |
700.00 |
6'5 |
14'0s |
15000 |
46'2s |
-18'6 |
2,312.50 |
5,362 |
4,154 |
550.00 |
5'2 |
11'0s |
15100 |
53'2s |
-20'0 |
2,662.50 |
9,579 |
6,783 |
437.50 |
4'3 |
8'6s |
15200 |
60'6s |
-21'1 |
3,037.50 |
16,927 |
4,427 |
343.75 |
3'4 |
6'7s |
15300 |
68'7s |
-22'1 |
3,443.75 |
3,790 |
2,875 |
268.75 |
2'6 |
5'3s |
15400 |
77'3s |
-22'6 |
3,868.75 |
6,263 |
3,848 |
212.50 |
2'1 |
4'2s |
15500 |
86'2s |
-23'3 |
4,312.50 |
379 |
4,122 |
168.75 |
1'6 |
3'3s |
15600 |
95'3s |
-23'6 |
4,768.75 |
400 |
2,990 |
131.25 |
1'2 |
2'5s |
15700 |
104'5s |
-24'2 |
5,231.25 |
98 |
3,845 |
106.25 |
1'0 |
2'1s |
15800 |
114'1s |
-24'4 |
5,706.25 |
301 |
2,062 |
87.50 |
0'7 |
1'6s |
15900 |
123'6s |
-24'5 |
6,187.50 |
9 |
5,646 |
68.75 |
0'5 |
1'3s |
16000 |
133'3s |
-24'7 |
6,668.75 |
138 |
639 |
56.25 |
0'4 |
1'1s |
16100 |
143'1s |
-25'0 |
7,156.25 |
5 |
5,236 |
50.00 |
0'4 |
1'0s |
16200 |
153'0s |
-25'0 |
7,650.00 |
6 |
573 |
43.75 |
0'3 |
0'7s |
16300 |
162'7s |
-25'1 |
8,143.75 |
10 |
1,590 |
37.50 |
0'2 |
0'6s |
16400 |
172'6s |
-25'1 |
8,637.50 |
31 |
894 |
37.50 |
0'2 |
0'6s |
16500 |
182'5s |
-25'2 |
9,131.25 |
9 |
850 |
31.25 |
0'2 |
0'5s |
16600 |
192'5s |
-25'2 |
9,631.25 |
24 |
324 |
25.00 |
0'1 |
0'4s |
16700 |
202'4s |
-25'3 |
10,125.00 |
12 |
594 |
25.00 |
0'2 |
0'4s |
16800 |
212'4s |
-25'2 |
10,625.00 |
30 |
227 |
25.00 |
0'2 |
0'4s |
16900 |
222'3s |
-25'3 |
11,118.75 |
7 |
4,540 |
18.75 |
0'1 |
0'3s |
17000 |
232'3s |
-25'3 |
11,618.75 |
451 |
57 |
18.75 |
0'1 |
0'3s |
17100 |
242'3s |
-25'3 |
12,118.75 |
8 |
1,656 |
18.75 |
0'1 |
0'3s |
17200 |
252'3s |
-25'3 |
12,618.75 |
16 |
238 |
18.75 |
0'1 |
0'3s |
17300 |
262'2s |
-25'4 |
13,112.50 |
0 |
411 |
18.75 |
0'1 |
0'3s |
17400 |
272'2s |
-25'4 |
13,612.50 |
2 |
437 |
12.50 |
0'0 |
0'2s |
17500 |
282'2s |
-25'4 |
14,112.50 |
1 |
615 |
12.50 |
0'1 |
0'2s |
17600 |
292'2s |
-25'4 |
14,612.50 |
0 |
34 |
12.50 |
0'1 |
0'2s |
17700 |
302'2s |
-25'4 |
15,112.50 |
0 |
4,030 |
12.50 |
0'1 |
0'2s |
17800 |
312'2s |
-25'4 |
15,612.50 |
0 |
91 |
12.50 |
0'1 |
0'2s |
17900 |
322'2s |
-25'4 |
16,112.50 |
0 |
2,832 |
12.50 |
0'1 |
0'2s |
18000 |
332'2s |
-25'4 |
16,612.50 |
10 |
26 |
12.50 |
0'1 |
0'2s |
18100 |
342'2s |
-25'4 |
17,112.50 |
0 |
1,452 |
12.50 |
0'1 |
0'2s |
18200 |
352'2s |
-25'4 |
17,612.50 |
0 |
156 |
12.50 |
0'1 |
0'2s |
18300 |
362'2s |
-25'4 |
18,112.50 |
0 |
238 |
12.50 |
0'1 |
0'2s |
18400 |
372'2s |
-25'4 |
18,612.50 |
0 |
108 |
6.25 |
0'0 |
0'1s |
18500 |
382'2s |
-25'4 |
19,112.50 |
0 |
239 |
6.25 |
0'0 |
0'1s |
18600 |
392'2s |
-25'4 |
19,612.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
18700 |
402'2s |
-25'4 |
20,112.50 |
0 |
291 |
6.25 |
0'0 |
0'1s |
18800 |
412'2s |
-25'4 |
20,612.50 |
0 |
26 |
6.25 |
0'0 |
0'1s |
18900 |
422'2s |
-25'4 |
21,112.50 |
0 |
2,142 |
6.25 |
0'0 |
0'1s |
19000 |
432'2s |
-25'4 |
21,612.50 |
50 |
189 |
6.25 |
0'0 |
0'1s |
19200 |
452'2s |
-25'4 |
22,612.50 |
0 |
580 |
6.25 |
0'0 |
0'1s |
19400 |
472'2s |
-25'4 |
23,612.50 |
0 |
179 |
6.25 |
0'0 |
0'1s |
19600 |
492'2s |
-25'4 |
24,612.50 |
0 |
123 |
6.25 |
0'0 |
0'1s |
19800 |
512'2s |
-25'4 |
25,612.50 |
0 |
1,747 |
6.25 |
0'0 |
0'1s |
20000 |
532'2s |
-25'4 |
26,612.50 |
0 |
150 |
6.25 |
0'0 |
0'1s |
20200 |
552'2s |
-25'4 |
27,612.50 |
0 |
120 |
6.25 |
0'0 |
0'1s |
20400 |
572'2s |
-25'4 |
28,612.50 |
0 |
103 |
6.25 |
0'0 |
0'1s |
20600 |
592'2s |
-25'4 |
29,612.50 |
0 |
58 |
6.25 |
0'0 |
0'1s |
20800 |
612'2s |
-25'4 |
30,612.50 |
0 |
838 |
6.25 |
0'0 |
0'1s |
21000 |
632'2s |
-25'4 |
31,612.50 |
9 |
26 |
6.25 |
0'0 |
0'1s |
21200 |
652'2s |
-25'4 |
32,612.50 |
0 |
25 |
6.25 |
0'0 |
0'1s |
21400 |
672'2s |
-25'4 |
33,612.50 |
0 |
7 |
6.25 |
0'0 |
0'1s |
21600 |
692'2s |
-25'4 |
34,612.50 |
0 |
320 |
6.25 |
0'0 |
0'1s |
21800 |
712'2s |
-25'4 |
35,612.50 |
0 |
300 |
6.25 |
0'0 |
0'1s |
22000 |
732'2s |
-25'4 |
36,612.50 |
0 |
39 |
6.25 |
0'0 |
0'1s |
22200 |
752'2s |
-25'4 |
37,612.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
22400 |
772'2s |
-25'4 |
38,612.50 |
0 |
25 |
6.25 |
0'0 |
0'1s |
22800 |
812'2s |
-25'4 |
40,612.50 |
0 |
89 |
6.25 |
0'0 |
0'1s |
23000 |
832'2s |
-25'4 |
41,612.50 |
5 |
20 |
6.25 |
0'0 |
0'1s |
23200 |
852'2s |
-25'4 |
42,612.50 |
0 |
66 |
6.25 |
0'0 |
0'1s |
23400 |
872'2s |
-25'4 |
43,612.50 |
2 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
6600 |
807'6s |
25'4 |
40,387.50 |
5 |
|
782'2 |
03/28/2023 13:30:00 |
CBOT |
6800 |
787'6s |
25'4 |
39,387.50 |
0 |
|
762'2 |
03/28/2023 13:30:00 |
CBOT |
7000 |
767'6s |
25'4 |
38,387.50 |
2 |
|
742'2 |
03/28/2023 13:30:00 |
CBOT |
7800 |
687'6s |
25'4 |
34,387.50 |
0 |
|
662'2 |
03/28/2023 13:30:00 |
CBOT |
8000 |
667'6s |
25'4 |
33,387.50 |
0 |
|
642'2 |
03/28/2023 13:30:00 |
CBOT |
8200 |
647'6s |
25'4 |
32,387.50 |
0 |
|
622'2 |
03/28/2023 13:30:00 |
CBOT |
8400 |
627'6s |
25'4 |
31,387.50 |
0 |
|
602'2 |
03/28/2023 13:30:00 |
CBOT |
8800 |
587'6s |
25'4 |
29,387.50 |
0 |
|
562'2 |
03/28/2023 13:30:00 |
CBOT |
9000 |
567'6s |
25'4 |
28,387.50 |
2 |
|
542'2 |
03/28/2023 13:30:00 |
CBOT |
9400 |
527'6s |
25'4 |
26,387.50 |
0 |
|
502'2 |
03/28/2023 13:30:00 |
CBOT |
9600 |
507'6s |
25'4 |
25,387.50 |
0 |
|
482'2 |
03/28/2023 13:30:00 |
CBOT |
9800 |
487'6s |
25'4 |
24,387.50 |
0 |
|
462'2 |
03/28/2023 13:30:00 |
CBOT |
10000 |
467'6s |
25'4 |
23,387.50 |
8 |
|
442'2 |
03/28/2023 13:30:00 |
CBOT |
10200 |
447'6s |
25'4 |
22,387.50 |
0 |
|
422'2 |
03/28/2023 13:30:00 |
CBOT |
10400 |
427'6s |
25'4 |
21,387.50 |
0 |
|
402'2 |
03/28/2023 13:30:00 |
CBOT |
10600 |
407'6s |
25'4 |
20,387.50 |
0 |
|
382'2 |
03/28/2023 13:30:00 |
CBOT |
10800 |
387'6s |
25'4 |
19,387.50 |
0 |
|
362'2 |
03/28/2023 13:30:00 |
CBOT |
11000 |
367'6s |
25'4 |
18,387.50 |
50 |
|
342'2 |
03/28/2023 13:30:00 |
CBOT |
11200 |
347'6s |
25'4 |
17,387.50 |
0 |
|
322'2 |
03/28/2023 13:30:00 |
CBOT |
11300 |
337'6s |
25'3 |
16,887.50 |
0 |
|
312'3 |
03/28/2023 13:30:00 |
CBOT |
11400 |
327'6s |
25'3 |
16,387.50 |
0 |
|
302'3 |
03/28/2023 13:30:00 |
CBOT |
11500 |
317'7s |
25'4 |
15,893.75 |
0 |
|
292'3 |
03/28/2023 13:30:00 |
CBOT |
11600 |
307'7s |
25'3 |
15,393.75 |
9 |
|
282'4 |
03/28/2023 13:30:00 |
CBOT |
11700 |
297'7s |
25'3 |
14,893.75 |
0 |
|
272'4 |
03/28/2023 13:30:00 |
CBOT |
11800 |
287'7s |
25'3 |
14,393.75 |
1 |
|
262'4 |
03/28/2023 13:30:00 |
CBOT |
11900 |
277'7s |
25'2 |
13,893.75 |
0 |
|
252'5 |
03/28/2023 13:30:00 |
CBOT |
12000 |
268'0s |
25'2 |
13,400.00 |
4 |
|
242'6 |
03/28/2023 13:30:00 |
CBOT |
12100 |
258'0s |
25'2 |
12,900.00 |
1 |
|
232'6 |
03/28/2023 13:30:00 |
CBOT |
12200 |
248'0s |
25'1 |
12,400.00 |
0 |
|
222'7 |
03/28/2023 13:30:00 |
CBOT |
12300 |
238'1s |
25'1 |
11,906.25 |
8 |
|
213'0 |
03/28/2023 13:30:00 |
CBOT |
12400 |
228'1s |
25'0 |
11,406.25 |
7 |
|
203'1 |
03/28/2023 13:30:00 |
CBOT |
12500 |
218'2s |
25'0 |
10,912.50 |
0 |
|
193'2 |
03/28/2023 13:30:00 |
CBOT |
12600 |
208'2s |
24'7 |
10,412.50 |
2 |
|
183'3 |
03/28/2023 13:30:00 |
CBOT |
12700 |
198'3s |
24'7 |
9,918.75 |
0 |
|
173'4 |
03/28/2023 13:30:00 |
CBOT |
12800 |
188'3s |
24'6 |
9,418.75 |
8 |
|
163'5 |
03/28/2023 13:30:00 |
CBOT |
12900 |
178'4s |
24'5 |
8,925.00 |
0 |
|
153'7 |
03/28/2023 13:30:00 |
CBOT |
13000 |
168'5s |
24'4 |
8,431.25 |
578 |
|
144'1 |
03/28/2023 13:30:00 |
CBOT |
13100 |
158'7s |
24'3 |
7,943.75 |
2 |
|
134'4 |
03/28/2023 13:30:00 |
CBOT |
13200 |
149'1s |
24'2 |
7,456.25 |
29 |
|
124'7 |
03/28/2023 13:30:00 |
CBOT |
13300 |
139'3s |
24'1 |
6,968.75 |
109 |
|
115'2 |
03/28/2023 13:30:00 |
CBOT |
13400 |
129'6s |
23'7 |
6,487.50 |
43 |
|
105'7 |
03/28/2023 13:30:00 |
CBOT |
13500 |
120'1s |
23'4 |
6,006.25 |
105 |
|
96'5 |
03/28/2023 13:30:00 |
CBOT |
13600 |
110'5s |
23'1 |
5,531.25 |
82 |
|
87'4 |
03/28/2023 13:30:00 |
CBOT |
13700 |
101'2s |
22'4 |
5,062.50 |
3 |
87'5 |
78'6 |
03/28/2023 13:30:00 |
CBOT |
13800 |
92'1s |
21'7 |
4,606.25 |
197 |
88'1 |
70'2 |
03/28/2023 13:30:00 |
CBOT |
13900 |
83'1s |
20'7 |
4,156.25 |
19 |
79'5 |
62'2 |
03/28/2023 13:30:00 |
CBOT |
14000 |
74'3s |
19'6 |
3,718.75 |
713 |
61'3 |
54'5 |
03/28/2023 13:30:00 |
CBOT |
14100 |
66'0s |
18'4 |
3,300.00 |
91 |
59'0 |
47'4 |
03/28/2023 13:30:00 |
CBOT |
14200 |
58'0s |
17'1 |
2,900.00 |
1,544 |
40'0 |
40'7 |
03/28/2023 13:30:00 |
CBOT |
14300 |
50'5s |
16'0 |
2,531.25 |
620 |
40'1 |
34'5 |
03/28/2023 13:30:00 |
CBOT |
14400 |
43'6s |
14'6 |
2,187.50 |
1,706 |
32'3 |
29'0 |
03/28/2023 13:30:00 |
CBOT |
14500 |
37'3s |
13'4 |
1,868.75 |
1,582 |
24'4 |
23'7 |
03/28/2023 13:30:00 |
CBOT |
14600 |
31'4s |
12'0 |
1,575.00 |
2,691 |
22'1 |
19'4 |
03/28/2023 13:30:00 |
CBOT |
14700 |
26'2s |
10'5 |
1,312.50 |
932 |
15'6 |
15'5 |
03/28/2023 13:30:00 |
CBOT |
14800 |
21'4s |
9'1 |
1,075.00 |
3,120 |
14'6 |
12'3 |
03/28/2023 13:30:00 |
CBOT |
14900 |
17'3s |
7'6 |
868.75 |
5,622 |
10'1 |
9'5 |
03/28/2023 13:30:00 |
CBOT |
15000 |
14'0s |
6'5 |
700.00 |
8,479 |
7'5 |
7'3 |
03/28/2023 13:30:00 |
CBOT |
15100 |
11'0s |
5'2 |
550.00 |
4,154 |
5'5 |
5'6 |
03/28/2023 13:30:00 |
CBOT |
15200 |
8'6s |
4'3 |
437.50 |
6,783 |
4'4 |
4'3 |
03/28/2023 13:30:00 |
CBOT |
15300 |
6'7s |
3'4 |
343.75 |
4,427 |
4'0 |
3'3 |
03/28/2023 13:30:00 |
CBOT |
15400 |
5'3s |
2'6 |
268.75 |
2,875 |
3'1 |
2'5 |
03/28/2023 13:30:00 |
CBOT |
15500 |
4'2s |
2'1 |
212.50 |
3,848 |
2'3 |
2'1 |
03/28/2023 13:30:00 |
CBOT |
15600 |
3'3s |
1'6 |
168.75 |
4,122 |
1'6 |
1'5 |
03/28/2023 13:30:00 |
CBOT |
15700 |
2'5s |
1'2 |
131.25 |
2,990 |
1'5 |
1'3 |
03/28/2023 13:30:00 |
CBOT |
15800 |
2'1s |
1'0 |
106.25 |
3,845 |
1'2 |
1'1 |
03/28/2023 13:30:00 |
CBOT |
15900 |
1'6s |
0'7 |
87.50 |
2,062 |
1'6 |
0'7 |
03/28/2023 13:30:00 |
CBOT |
16000 |
1'3s |
0'5 |
68.75 |
5,646 |
1'0 |
0'6 |
03/28/2023 13:30:00 |
CBOT |
16100 |
1'1s |
0'4 |
56.25 |
639 |
|
0'5 |
03/28/2023 13:30:00 |
CBOT |
16200 |
1'0s |
0'4 |
50.00 |
5,236 |
0'7 |
0'4 |
03/28/2023 13:30:00 |
CBOT |
16300 |
0'7s |
0'3 |
43.75 |
573 |
|
0'4 |
03/28/2023 13:30:00 |
CBOT |
16400 |
0'6s |
0'2 |
37.50 |
1,590 |
|
0'4 |
03/28/2023 13:30:00 |
CBOT |
16500 |
0'6s |
0'2 |
37.50 |
894 |
0'6 |
0'4 |
03/28/2023 13:30:00 |
CBOT |
16600 |
0'5s |
0'2 |
31.25 |
850 |
0'3 |
0'3 |
03/28/2023 13:30:00 |
CBOT |
16700 |
0'4s |
0'1 |
25.00 |
324 |
0'3 |
0'3 |
03/28/2023 13:30:00 |
CBOT |
16800 |
0'4s |
0'2 |
25.00 |
594 |
0'3 |
0'2 |
03/28/2023 13:30:00 |
CBOT |
16900 |
0'4s |
0'2 |
25.00 |
227 |
|
0'2 |
03/28/2023 13:30:00 |
CBOT |
17000 |
0'3s |
0'1 |
18.75 |
4,540 |
0'2 |
0'2 |
03/28/2023 13:30:00 |
CBOT |
17100 |
0'3s |
0'1 |
18.75 |
57 |
|
0'2 |
03/28/2023 13:30:00 |
CBOT |
17200 |
0'3s |
0'1 |
18.75 |
1,656 |
|
0'2 |
03/28/2023 13:30:00 |
CBOT |
17300 |
0'3s |
0'1 |
18.75 |
238 |
|
0'2 |
03/28/2023 13:30:00 |
CBOT |
17400 |
0'3s |
0'1 |
18.75 |
411 |
|
0'2 |
03/28/2023 13:30:00 |
CBOT |
17500 |
0'2s |
0'0 |
12.50 |
437 |
0'2 |
0'2 |
03/28/2023 13:30:00 |
CBOT |
17600 |
0'2s |
0'1 |
12.50 |
615 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
17700 |
0'2s |
0'1 |
12.50 |
34 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
17800 |
0'2s |
0'1 |
12.50 |
4,030 |
0'2 |
0'1 |
03/28/2023 13:30:00 |
CBOT |
17900 |
0'2s |
0'1 |
12.50 |
91 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
18000 |
0'2s |
0'1 |
12.50 |
2,832 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
18100 |
0'2s |
0'1 |
12.50 |
26 |
0'2 |
0'1 |
03/28/2023 13:30:00 |
CBOT |
18200 |
0'2s |
0'1 |
12.50 |
1,452 |
0'2 |
0'1 |
03/28/2023 13:30:00 |
CBOT |
18300 |
0'2s |
0'1 |
12.50 |
156 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
18400 |
0'2s |
0'1 |
12.50 |
238 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
18500 |
0'1s |
0'0 |
6.25 |
108 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
18600 |
0'1s |
0'0 |
6.25 |
239 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
18700 |
0'1s |
0'0 |
6.25 |
2 |
0'1 |
0'1 |
03/28/2023 13:30:00 |
CBOT |
18800 |
0'1s |
0'0 |
6.25 |
291 |
0'1 |
0'1 |
03/28/2023 13:30:00 |
CBOT |
18900 |
0'1s |
0'0 |
6.25 |
26 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
19000 |
0'1s |
0'0 |
6.25 |
2,142 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
19200 |
0'1s |
0'0 |
6.25 |
189 |
0'1 |
0'1 |
03/28/2023 13:30:00 |
CBOT |
19400 |
0'1s |
0'0 |
6.25 |
580 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
19600 |
0'1s |
0'0 |
6.25 |
179 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
19800 |
0'1s |
0'0 |
6.25 |
123 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
20000 |
0'1s |
0'0 |
6.25 |
1,747 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
20200 |
0'1s |
0'0 |
6.25 |
150 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
20400 |
0'1s |
0'0 |
6.25 |
120 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
20600 |
0'1s |
0'0 |
6.25 |
103 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
20800 |
0'1s |
0'0 |
6.25 |
58 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
21000 |
0'1s |
0'0 |
6.25 |
838 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
21200 |
0'1s |
0'0 |
6.25 |
26 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
21400 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
21600 |
0'1s |
0'0 |
6.25 |
7 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
21800 |
0'1s |
0'0 |
6.25 |
320 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
22000 |
0'1s |
0'0 |
6.25 |
300 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
22200 |
0'1s |
0'0 |
6.25 |
39 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
22400 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
22800 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
23000 |
0'1s |
0'0 |
6.25 |
89 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
23200 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
23400 |
0'1s |
0'0 |
6.25 |
66 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
6600 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
6800 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
7 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
227 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
359 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
500 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
68 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
38 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
65 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
9600 |
0'1s |
0'0 |
6.25 |
99 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
9800 |
0'1s |
0'0 |
6.25 |
169 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
819 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
10200 |
0'1s |
0'0 |
6.25 |
46 |
|
0'1 |
03/28/2023 13:30:00 |
CBOT |
10400 |
0'1s |
-0'1 |
6.25 |
132 |
|
0'2 |
03/28/2023 13:30:00 |
CBOT |
10600 |
0'1s |
-0'1 |
6.25 |
131 |
|
0'2 |
03/28/2023 13:30:00 |
CBOT |
10800 |
0'1s |
-0'1 |
6.25 |
185 |
0'1 |
0'2 |
03/28/2023 13:30:00 |
CBOT |
11000 |
0'1s |
-0'2 |
6.25 |
332 |
|
0'3 |
03/28/2023 13:30:00 |
CBOT |
11200 |
0'2s |
-0'1 |
12.50 |
431 |
|
0'3 |
03/28/2023 13:30:00 |
CBOT |
11300 |
0'3s |
-0'1 |
18.75 |
197 |
|
0'4 |
03/28/2023 13:30:00 |
CBOT |
11400 |
0'3s |
-0'1 |
18.75 |
490 |
|
0'4 |
03/28/2023 13:30:00 |
CBOT |
11500 |
0'3s |
-0'1 |
18.75 |
179 |
|
0'4 |
03/28/2023 13:30:00 |
CBOT |
11600 |
0'4s |
-0'1 |
25.00 |
340 |
|
0'5 |
03/28/2023 13:30:00 |
CBOT |
11700 |
0'4s |
-0'1 |
25.00 |
92 |
|
0'5 |
03/28/2023 13:30:00 |
CBOT |
11800 |
0'4s |
-0'2 |
25.00 |
527 |
0'4 |
0'6 |
03/28/2023 13:30:00 |
CBOT |
11900 |
0'4s |
-0'2 |
25.00 |
30 |
|
0'6 |
03/28/2023 13:30:00 |
CBOT |
12000 |
0'4s |
-0'3 |
25.00 |
3,179 |
|
0'7 |
03/28/2023 13:30:00 |
CBOT |
12100 |
0'5s |
-0'2 |
31.25 |
99 |
|
0'7 |
03/28/2023 13:30:00 |
CBOT |
12200 |
0'5s |
-0'3 |
31.25 |
344 |
|
1'0 |
03/28/2023 13:30:00 |
CBOT |
12300 |
0'6s |
-0'3 |
37.50 |
91 |
|
1'1 |
03/28/2023 13:30:00 |
CBOT |
12400 |
0'6s |
-0'4 |
37.50 |
590 |
0'6 |
1'2 |
03/28/2023 13:30:00 |
CBOT |
12500 |
0'6s |
-0'5 |
37.50 |
126 |
|
1'3 |
03/28/2023 13:30:00 |
CBOT |
12600 |
0'7s |
-0'5 |
43.75 |
679 |
1'0 |
1'4 |
03/28/2023 13:30:00 |
CBOT |
12700 |
0'7s |
-0'6 |
43.75 |
237 |
|
1'5 |
03/28/2023 13:30:00 |
CBOT |
12800 |
1'0s |
-0'6 |
50.00 |
1,762 |
|
1'6 |
03/28/2023 13:30:00 |
CBOT |
12900 |
1'1s |
-0'7 |
56.25 |
284 |
|
2'0 |
03/28/2023 13:30:00 |
CBOT |
13000 |
1'2s |
-1'0 |
62.50 |
4,880 |
2'0 |
2'2 |
03/28/2023 13:30:00 |
CBOT |
13100 |
1'3s |
-1'1 |
68.75 |
249 |
2'3 |
2'4 |
03/28/2023 13:30:00 |
CBOT |
13200 |
1'5s |
-1'2 |
81.25 |
2,333 |
2'0 |
2'7 |
03/28/2023 13:30:00 |
CBOT |
13300 |
1'7s |
-1'3 |
93.75 |
447 |
3'1 |
3'2 |
03/28/2023 13:30:00 |
CBOT |
13400 |
2'2s |
-1'5 |
112.50 |
3,403 |
2'1 |
3'7 |
03/28/2023 13:30:00 |
CBOT |
13500 |
2'5s |
-2'0 |
131.25 |
1,938 |
4'4 |
4'5 |
03/28/2023 13:30:00 |
CBOT |
13600 |
3'1s |
-2'3 |
156.25 |
2,648 |
5'1 |
5'4 |
03/28/2023 13:30:00 |
CBOT |
13700 |
3'6s |
-2'7 |
187.50 |
1,725 |
6'4 |
6'5 |
03/28/2023 13:30:00 |
CBOT |
13800 |
4'4s |
-3'6 |
225.00 |
2,928 |
8'1 |
8'2 |
03/28/2023 13:30:00 |
CBOT |
13900 |
5'4s |
-4'5 |
275.00 |
1,357 |
9'7 |
10'1 |
03/28/2023 13:30:00 |
CBOT |
14000 |
6'6s |
-5'6 |
337.50 |
6,811 |
11'6 |
12'4 |
03/28/2023 13:30:00 |
CBOT |
14100 |
8'3s |
-6'7 |
418.75 |
3,700 |
14'7 |
15'2 |
03/28/2023 13:30:00 |
CBOT |
14200 |
10'3s |
-8'2 |
518.75 |
3,266 |
18'1 |
18'5 |
03/28/2023 13:30:00 |
CBOT |
14300 |
13'0s |
-9'3 |
650.00 |
2,352 |
22'0 |
22'3 |
03/28/2023 13:30:00 |
CBOT |
14400 |
16'0s |
-10'6 |
800.00 |
5,854 |
21'6 |
26'6 |
03/28/2023 13:30:00 |
CBOT |
14500 |
19'5s |
-12'0 |
981.25 |
3,990 |
29'6 |
31'5 |
03/28/2023 13:30:00 |
CBOT |
14600 |
23'6s |
-13'3 |
1,187.50 |
4,347 |
35'1 |
37'1 |
03/28/2023 13:30:00 |
CBOT |
14700 |
28'4s |
-14'7 |
1,425.00 |
2,675 |
37'2 |
43'3 |
03/28/2023 13:30:00 |
CBOT |
14800 |
33'6s |
-16'2 |
1,687.50 |
3,562 |
37'3 |
50'0 |
03/28/2023 13:30:00 |
CBOT |
14900 |
39'5s |
-17'4 |
1,981.25 |
4,116 |
44'0 |
57'1 |
03/28/2023 13:30:00 |
CBOT |
15000 |
46'2s |
-18'6 |
2,312.50 |
5,362 |
65'0 |
65'0 |
03/28/2023 13:30:00 |
CBOT |
15100 |
53'2s |
-20'0 |
2,662.50 |
9,579 |
59'1 |
73'2 |
03/28/2023 13:30:00 |
CBOT |
15200 |
60'6s |
-21'1 |
3,037.50 |
16,927 |
69'4 |
81'7 |
03/28/2023 13:30:00 |
CBOT |
15300 |
68'7s |
-22'1 |
3,443.75 |
3,790 |
70'6 |
91'0 |
03/28/2023 13:30:00 |
CBOT |
15400 |
77'3s |
-22'6 |
3,868.75 |
6,263 |
86'4 |
100'1 |
03/28/2023 13:30:00 |
CBOT |
15500 |
86'2s |
-23'3 |
4,312.50 |
379 |
86'2 |
109'5 |
03/28/2023 13:30:00 |
CBOT |
15600 |
95'3s |
-23'6 |
4,768.75 |
400 |
|
119'1 |
03/28/2023 13:30:00 |
CBOT |
15700 |
104'5s |
-24'2 |
5,231.25 |
98 |
|
128'7 |
03/28/2023 13:30:00 |
CBOT |
15800 |
114'1s |
-24'4 |
5,706.25 |
301 |
|
138'5 |
03/28/2023 13:30:00 |
CBOT |
15900 |
123'6s |
-24'5 |
6,187.50 |
9 |
|
148'3 |
03/28/2023 13:30:00 |
CBOT |
16000 |
133'3s |
-24'7 |
6,668.75 |
138 |
|
158'2 |
03/28/2023 13:30:00 |
CBOT |
16100 |
143'1s |
-25'0 |
7,156.25 |
5 |
|
168'1 |
03/28/2023 13:30:00 |
CBOT |
16200 |
153'0s |
-25'0 |
7,650.00 |
6 |
|
178'0 |
03/28/2023 13:30:00 |
CBOT |
16300 |
162'7s |
-25'1 |
8,143.75 |
10 |
|
188'0 |
03/28/2023 13:30:00 |
CBOT |
16400 |
172'6s |
-25'1 |
8,637.50 |
31 |
|
197'7 |
03/28/2023 13:30:00 |
CBOT |
16500 |
182'5s |
-25'2 |
9,131.25 |
9 |
|
207'7 |
03/28/2023 13:30:00 |
CBOT |
16600 |
192'5s |
-25'2 |
9,631.25 |
24 |
|
217'7 |
03/28/2023 13:30:00 |
CBOT |
16700 |
202'4s |
-25'3 |
10,125.00 |
12 |
|
227'7 |
03/28/2023 13:30:00 |
CBOT |
16800 |
212'4s |
-25'2 |
10,625.00 |
30 |
|
237'6 |
03/28/2023 13:30:00 |
CBOT |
16900 |
222'3s |
-25'3 |
11,118.75 |
7 |
|
247'6 |
03/28/2023 13:30:00 |
CBOT |
17000 |
232'3s |
-25'3 |
11,618.75 |
451 |
|
257'6 |
03/28/2023 13:30:00 |
CBOT |
17100 |
242'3s |
-25'3 |
12,118.75 |
8 |
|
267'6 |
03/28/2023 13:30:00 |
CBOT |
17200 |
252'3s |
-25'3 |
12,618.75 |
16 |
|
277'6 |
03/28/2023 13:30:00 |
CBOT |
17300 |
262'2s |
-25'4 |
13,112.50 |
0 |
|
287'6 |
03/28/2023 13:30:00 |
CBOT |
17400 |
272'2s |
-25'4 |
13,612.50 |
2 |
|
297'6 |
03/28/2023 13:30:00 |
CBOT |
17500 |
282'2s |
-25'4 |
14,112.50 |
1 |
|
307'6 |
03/28/2023 13:30:00 |
CBOT |
17600 |
292'2s |
-25'4 |
14,612.50 |
0 |
|
317'6 |
03/28/2023 13:30:00 |
CBOT |
17700 |
302'2s |
-25'4 |
15,112.50 |
0 |
|
327'6 |
03/28/2023 13:30:00 |
CBOT |
17800 |
312'2s |
-25'4 |
15,612.50 |
0 |
|
337'6 |
03/28/2023 13:30:00 |
CBOT |
17900 |
322'2s |
-25'4 |
16,112.50 |
0 |
|
347'6 |
03/28/2023 13:30:00 |
CBOT |
18000 |
332'2s |
-25'4 |
16,612.50 |
10 |
|
357'6 |
03/28/2023 13:30:00 |
CBOT |
18100 |
342'2s |
-25'4 |
17,112.50 |
0 |
|
367'6 |
03/28/2023 13:30:00 |
CBOT |
18200 |
352'2s |
-25'4 |
17,612.50 |
0 |
|
377'6 |
03/28/2023 13:30:00 |
CBOT |
18300 |
362'2s |
-25'4 |
18,112.50 |
0 |
|
387'6 |
03/28/2023 13:30:00 |
CBOT |
18400 |
372'2s |
-25'4 |
18,612.50 |
0 |
|
397'6 |
03/28/2023 13:30:00 |
CBOT |
18500 |
382'2s |
-25'4 |
19,112.50 |
0 |
|
407'6 |
03/28/2023 13:30:00 |
CBOT |
18600 |
392'2s |
-25'4 |
19,612.50 |
0 |
|
417'6 |
03/28/2023 13:30:00 |
CBOT |
18700 |
402'2s |
-25'4 |
20,112.50 |
0 |
|
427'6 |
03/28/2023 13:30:00 |
CBOT |
18800 |
412'2s |
-25'4 |
20,612.50 |
0 |
|
437'6 |
03/28/2023 13:30:00 |
CBOT |
18900 |
422'2s |
-25'4 |
21,112.50 |
0 |
|
447'6 |
03/28/2023 13:30:00 |
CBOT |
19000 |
432'2s |
-25'4 |
21,612.50 |
50 |
|
457'6 |
03/28/2023 13:30:00 |
CBOT |
19200 |
452'2s |
-25'4 |
22,612.50 |
0 |
|
477'6 |
03/28/2023 13:30:00 |
CBOT |
19400 |
472'2s |
-25'4 |
23,612.50 |
0 |
|
497'6 |
03/28/2023 13:30:00 |
CBOT |
19600 |
492'2s |
-25'4 |
24,612.50 |
0 |
|
517'6 |
03/28/2023 13:30:00 |
CBOT |
19800 |
512'2s |
-25'4 |
25,612.50 |
0 |
|
537'6 |
03/28/2023 13:30:00 |
CBOT |
20000 |
532'2s |
-25'4 |
26,612.50 |
0 |
|
557'6 |
03/28/2023 13:30:00 |
CBOT |
20200 |
552'2s |
-25'4 |
27,612.50 |
0 |
|
577'6 |
03/28/2023 13:30:00 |
CBOT |
20400 |
572'2s |
-25'4 |
28,612.50 |
0 |
|
597'6 |
03/28/2023 13:30:00 |
CBOT |
20600 |
592'2s |
-25'4 |
29,612.50 |
0 |
|
617'6 |
03/28/2023 13:30:00 |
CBOT |
20800 |
612'2s |
-25'4 |
30,612.50 |
0 |
|
637'6 |
03/28/2023 13:30:00 |
CBOT |
21000 |
632'2s |
-25'4 |
31,612.50 |
9 |
|
657'6 |
03/28/2023 13:30:00 |
CBOT |
21200 |
652'2s |
-25'4 |
32,612.50 |
0 |
|
677'6 |
03/28/2023 13:30:00 |
CBOT |
21400 |
672'2s |
-25'4 |
33,612.50 |
0 |
|
697'6 |
03/28/2023 13:30:00 |
CBOT |
21600 |
692'2s |
-25'4 |
34,612.50 |
0 |
|
717'6 |
03/28/2023 13:30:00 |
CBOT |
21800 |
712'2s |
-25'4 |
35,612.50 |
0 |
|
737'6 |
03/28/2023 13:30:00 |
CBOT |
22000 |
732'2s |
-25'4 |
36,612.50 |
0 |
|
757'6 |
03/28/2023 13:30:00 |
CBOT |
22200 |
752'2s |
-25'4 |
37,612.50 |
0 |
|
777'6 |
03/28/2023 13:30:00 |
CBOT |
22400 |
772'2s |
-25'4 |
38,612.50 |
0 |
|
797'6 |
03/28/2023 13:30:00 |
CBOT |
22800 |
812'2s |
-25'4 |
40,612.50 |
0 |
|
837'6 |
03/28/2023 13:30:00 |
CBOT |
23000 |
832'2s |
-25'4 |
41,612.50 |
5 |
|
857'6 |
03/28/2023 13:30:00 |
CBOT |
23200 |
852'2s |
-25'4 |
42,612.50 |
0 |
|
877'6 |
03/28/2023 13:30:00 |
CBOT |
23400 |
872'2s |
-25'4 |
43,612.50 |
2 |
|
897'6 |
03/28/2023 13:30:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|