|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
38,325.00 |
0'0 |
766'4 |
5800 |
0'1 |
0'0 |
6.25 |
160 |
20 |
37,325.00 |
0'0 |
746'4 |
6000 |
0'1 |
0'0 |
6.25 |
150 |
0 |
30,325.00 |
0'0 |
606'4 |
7400 |
0'1 |
0'0 |
6.25 |
2 |
0 |
29,325.00 |
0'0 |
586'4 |
7600 |
0'1 |
0'0 |
6.25 |
118 |
0 |
27,325.00 |
0'0 |
546'4 |
8000 |
0'1 |
0'0 |
6.25 |
60 |
0 |
25,325.00 |
0'0 |
506'4 |
8400 |
0'1 |
0'0 |
6.25 |
77 |
0 |
24,325.00 |
0'0 |
486'4 |
8600 |
0'1 |
0'0 |
6.25 |
140 |
0 |
23,325.00 |
0'0 |
466'4 |
8800 |
0'1 |
0'0 |
6.25 |
52 |
0 |
22,325.00 |
0'0 |
446'4 |
9000 |
0'1 |
0'0 |
6.25 |
1,005 |
0 |
21,325.00 |
0'0 |
426'4 |
9200 |
0'1 |
0'0 |
6.25 |
189 |
0 |
20,325.00 |
0'0 |
406'4 |
9400 |
0'1 |
0'0 |
6.25 |
831 |
0 |
19,325.00 |
0'0 |
386'4 |
9600 |
0'1 |
0'0 |
6.25 |
518 |
0 |
18,325.00 |
0'0 |
366'4 |
9800 |
0'1 |
0'0 |
6.25 |
204 |
0 |
17,825.00 |
0'0 |
356'4 |
9900 |
0'1 |
0'0 |
6.25 |
35 |
3 |
17,325.00 |
0'0 |
346'4 |
10000 |
0'1 |
0'0 |
6.25 |
2,172 |
0 |
16,825.00 |
0'0 |
336'4 |
10100 |
0'1 |
0'0 |
6.25 |
68 |
1 |
16,325.00 |
0'0 |
326'4 |
10200 |
0'1 |
0'0 |
6.25 |
427 |
0 |
15,325.00 |
0'0 |
306'4 |
10400 |
0'1 |
0'0 |
6.25 |
486 |
5 |
14,825.00 |
0'0 |
296'4 |
10500 |
0'1 |
0'0 |
6.25 |
101 |
0 |
14,325.00 |
0'0 |
286'4 |
10600 |
0'1 |
0'0 |
6.25 |
703 |
0 |
13,825.00 |
0'0 |
276'4 |
10700 |
0'1 |
0'0 |
6.25 |
155 |
1 |
13,325.00 |
0'0 |
266'4 |
10800 |
0'1 |
0'0 |
6.25 |
571 |
0 |
12,825.00 |
0'0 |
256'4 |
10900 |
0'1 |
0'0 |
6.25 |
219 |
15 |
12,325.00 |
0'0 |
246'4 |
11000 |
0'1 |
0'0 |
6.25 |
1,826 |
0 |
11,825.00 |
0'0 |
236'4 |
11100 |
0'1 |
0'0 |
6.25 |
241 |
13 |
11,325.00 |
0'0 |
226'4 |
11200 |
0'1 |
0'0 |
6.25 |
365 |
0 |
10,825.00 |
0'0 |
216'4 |
11300 |
0'1 |
0'0 |
6.25 |
227 |
348 |
10,325.00 |
0'0 |
206'4 |
11400 |
0'1 |
0'0 |
6.25 |
1,082 |
11 |
9,825.00 |
0'0 |
196'4 |
11500 |
0'1 |
0'0 |
6.25 |
3,959 |
64 |
9,325.00 |
0'0 |
186'4 |
11600 |
0'2 |
0'0 |
12.50 |
798 |
0 |
8,825.00 |
0'0 |
176'4 |
11700 |
0'2 |
0'0 |
12.50 |
464 |
111 |
8,325.00 |
0'0 |
166'4 |
11800 |
0'3 |
0'1 |
18.75 |
2,292 |
0 |
7,831.25 |
0'0 |
156'5 |
11900 |
0'3 |
0'0 |
18.75 |
417 |
175 |
7,331.25 |
0'0 |
146'5 |
12000 |
0'3 |
0'0 |
18.75 |
2,729 |
0 |
6,837.50 |
0'0 |
136'6 |
12100 |
0'4 |
0'0 |
25.00 |
1,413 |
83 |
6,343.75 |
0'0 |
126'7 |
12200 |
0'7 |
0'2 |
43.75 |
1,552 |
40 |
5,856.25 |
0'0 |
117'1 |
12300 |
0'7 |
0'0 |
43.75 |
1,235 |
166 |
5,368.75 |
0'0 |
107'3 |
12400 |
1'3 |
0'2 |
68.75 |
2,113 |
106 |
4,887.50 |
0'0 |
97'6 |
12500 |
1'4 |
0'0 |
75.00 |
4,272 |
456 |
4,418.75 |
0'0 |
88'3 |
12600 |
1'6 |
-0'2 |
87.50 |
2,741 |
131 |
3,956.25 |
0'0 |
79'1 |
12700 |
2'5 |
-0'2 |
131.25 |
3,781 |
596 |
3,512.50 |
0'0 |
70'2 |
12800 |
3'6 |
-0'1 |
187.50 |
4,117 |
718 |
3,081.25 |
0'0 |
61'5 |
12900 |
5'0 |
-0'3 |
250.00 |
2,689 |
1,919 |
2,750.00 |
1'3 |
55'0 |
13000 |
6'6 |
-0'4 |
337.50 |
8,480 |
1,893 |
2,287.50 |
-0'3 |
45'6 |
13100 |
8'3 |
-1'3 |
418.75 |
2,432 |
2,747 |
1,943.75 |
-0'3 |
38'7 |
13200 |
11'5 |
-1'1 |
581.25 |
5,296 |
2,277 |
1,575.00 |
-1'3 |
31'4 |
13300 |
15'5 |
-0'6 |
781.25 |
3,359 |
2,550 |
1,306.25 |
-1'1 |
26'1 |
13400 |
19'4 |
-1'2 |
975.00 |
4,872 |
5,811 |
1,068.75 |
-1'0 |
21'3 |
13500 |
24'4 |
-1'3 |
1,225.00 |
3,227 |
4,742 |
900.00 |
-0'2 |
18'0 |
13600 |
30'7 |
-0'6 |
1,543.75 |
2,634 |
6,066 |
731.25 |
0'0 |
14'5 |
13700 |
39'3 |
1'3 |
1,968.75 |
1,498 |
9,569 |
550.00 |
-0'5 |
11'0 |
13800 |
46'0 |
1'0 |
2,300.00 |
1,655 |
2,356 |
425.00 |
-0'6 |
8'4 |
13900 |
52'5 |
0'0 |
2,631.25 |
255 |
8,215 |
331.25 |
-0'5 |
6'5 |
14000 |
60'5 |
0'0 |
3,031.25 |
868 |
2,356 |
287.50 |
0'1 |
5'6 |
14100 |
69'0 |
0'0 |
3,450.00 |
71 |
3,607 |
200.00 |
-0'4 |
4'0 |
14200 |
77'6 |
0'0 |
3,887.50 |
497 |
2,821 |
168.75 |
-0'1 |
3'3 |
14300 |
86'6 |
0'0 |
4,337.50 |
24 |
3,491 |
118.75 |
-0'3 |
2'3 |
14400 |
96'1 |
0'0 |
4,806.25 |
265 |
4,025 |
100.00 |
-0'2 |
2'0 |
14500 |
105'4 |
0'0 |
5,275.00 |
58 |
2,532 |
81.25 |
-0'2 |
1'5 |
14600 |
115'0 |
0'0 |
5,750.00 |
50 |
806 |
68.75 |
-0'1 |
1'3 |
14700 |
124'6 |
0'0 |
6,237.50 |
101 |
1,571 |
50.00 |
-0'2 |
1'0 |
14800 |
134'3 |
0'0 |
6,718.75 |
12 |
1,851 |
37.50 |
-0'2 |
0'6 |
14900 |
144'2 |
0'0 |
7,212.50 |
0 |
3,127 |
37.50 |
-0'1 |
0'6 |
15000 |
154'0 |
0'0 |
7,700.00 |
198 |
205 |
31.25 |
-0'1 |
0'5 |
15100 |
163'7 |
0'0 |
8,193.75 |
100 |
904 |
25.00 |
-0'1 |
0'4 |
15200 |
173'6 |
0'0 |
8,687.50 |
78 |
495 |
25.00 |
0'0 |
0'4 |
15300 |
183'6 |
0'0 |
9,187.50 |
2 |
300 |
18.75 |
0'0 |
0'3 |
15400 |
193'5 |
0'0 |
9,681.25 |
1 |
302 |
25.00 |
0'1 |
0'4 |
15500 |
203'5 |
0'0 |
10,181.25 |
10 |
692 |
18.75 |
0'0 |
0'3 |
15600 |
213'4 |
0'0 |
10,675.00 |
7 |
135 |
12.50 |
0'0 |
0'2 |
15700 |
223'4 |
0'0 |
11,175.00 |
0 |
506 |
12.50 |
0'0 |
0'2 |
15800 |
233'4 |
0'0 |
11,675.00 |
0 |
61 |
12.50 |
0'0 |
0'2 |
15900 |
243'4 |
0'0 |
12,175.00 |
0 |
2,525 |
12.50 |
0'0 |
0'2 |
16000 |
253'4 |
0'0 |
12,675.00 |
5 |
94 |
12.50 |
0'0 |
0'2 |
16100 |
263'4 |
0'0 |
13,175.00 |
0 |
145 |
12.50 |
0'0 |
0'2 |
16200 |
273'4 |
0'0 |
13,675.00 |
2 |
336 |
12.50 |
0'0 |
0'2 |
16300 |
283'4 |
0'0 |
14,175.00 |
0 |
779 |
12.50 |
0'0 |
0'2 |
16400 |
293'4 |
0'0 |
14,675.00 |
0 |
142 |
12.50 |
0'0 |
0'2 |
16500 |
303'4 |
0'0 |
15,175.00 |
0 |
372 |
6.25 |
0'0 |
0'1 |
16600 |
313'4 |
0'0 |
15,675.00 |
1 |
51 |
6.25 |
0'0 |
0'1 |
16700 |
323'4 |
0'0 |
16,175.00 |
0 |
185 |
6.25 |
0'0 |
0'1 |
16800 |
333'4 |
0'0 |
16,675.00 |
15 |
6 |
6.25 |
0'0 |
0'1 |
16900 |
343'4 |
0'0 |
17,175.00 |
0 |
3,266 |
6.25 |
0'0 |
0'1 |
17000 |
353'4 |
0'0 |
17,675.00 |
19 |
5 |
6.25 |
0'0 |
0'1 |
17100 |
363'4 |
0'0 |
18,175.00 |
0 |
468 |
6.25 |
0'0 |
0'1 |
17200 |
373'4 |
0'0 |
18,675.00 |
15 |
354 |
6.25 |
0'0 |
0'1 |
17400 |
393'4 |
0'0 |
19,675.00 |
0 |
206 |
6.25 |
0'0 |
0'1 |
17600 |
413'4 |
0'0 |
20,675.00 |
0 |
33 |
6.25 |
0'0 |
0'1 |
17800 |
433'4 |
0'0 |
21,675.00 |
0 |
1,940 |
6.25 |
0'0 |
0'1 |
18000 |
453'4 |
0'0 |
22,675.00 |
15 |
348 |
6.25 |
0'0 |
0'1 |
18200 |
473'4 |
0'0 |
23,675.00 |
247 |
51 |
6.25 |
0'0 |
0'1 |
18400 |
493'4 |
0'0 |
24,675.00 |
0 |
137 |
6.25 |
0'0 |
0'1 |
18600 |
513'4 |
0'0 |
25,675.00 |
0 |
30 |
6.25 |
0'0 |
0'1 |
18800 |
533'4 |
0'0 |
26,675.00 |
0 |
464 |
6.25 |
0'0 |
0'1 |
19000 |
553'4 |
0'0 |
27,675.00 |
0 |
54 |
6.25 |
0'0 |
0'1 |
19200 |
573'4 |
0'0 |
28,675.00 |
0 |
1 |
6.25 |
0'0 |
0'1 |
19400 |
593'4 |
0'0 |
29,675.00 |
0 |
59 |
6.25 |
0'0 |
0'1 |
19600 |
613'4 |
0'0 |
30,675.00 |
0 |
2 |
6.25 |
0'0 |
0'1 |
19800 |
633'4 |
0'0 |
31,675.00 |
0 |
20 |
6.25 |
0'0 |
0'1 |
20000 |
653'4 |
0'0 |
32,675.00 |
0 |
65 |
6.25 |
0'0 |
0'1 |
20400 |
693'4 |
0'0 |
34,675.00 |
0 |
126 |
6.25 |
0'0 |
0'1 |
20600 |
713'4 |
0'0 |
35,675.00 |
0 |
2 |
6.25 |
0'0 |
0'1 |
20800 |
733'4 |
0'0 |
36,675.00 |
0 |
67 |
6.25 |
0'0 |
0'1 |
21000 |
753'4 |
0'0 |
37,675.00 |
0 |
101 |
6.25 |
0'0 |
0'1 |
21200 |
773'4 |
0'0 |
38,675.00 |
0 |
110 |
6.25 |
0'0 |
0'1 |
21400 |
793'4 |
0'0 |
39,675.00 |
0 |
150 |
6.25 |
0'0 |
0'1 |
26000 |
1253'4 |
0'0 |
62,675.00 |
0 |
448 |
6.25 |
0'0 |
0'1 |
28000 |
1453'4 |
0'0 |
72,675.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5800 |
766'4 |
0'0 |
38,325.00 |
0 |
|
766'4 |
11/28/2023 13:33:00 |
CBOT |
6000 |
746'4 |
0'0 |
37,325.00 |
20 |
|
746'4 |
11/28/2023 13:33:00 |
CBOT |
7400 |
606'4 |
0'0 |
30,325.00 |
0 |
|
606'4 |
11/28/2023 13:33:00 |
CBOT |
7600 |
586'4 |
0'0 |
29,325.00 |
0 |
|
586'4 |
11/28/2023 13:33:00 |
CBOT |
8000 |
546'4 |
0'0 |
27,325.00 |
0 |
|
546'4 |
11/28/2023 13:33:00 |
CBOT |
8400 |
506'4 |
0'0 |
25,325.00 |
0 |
|
506'4 |
11/28/2023 13:33:00 |
CBOT |
8600 |
486'4 |
0'0 |
24,325.00 |
0 |
|
486'4 |
11/28/2023 13:33:00 |
CBOT |
8800 |
466'4 |
0'0 |
23,325.00 |
0 |
|
466'4 |
11/28/2023 13:33:00 |
CBOT |
9000 |
446'4 |
0'0 |
22,325.00 |
0 |
|
446'4 |
11/28/2023 13:33:00 |
CBOT |
9200 |
426'4 |
0'0 |
21,325.00 |
0 |
|
426'4 |
11/28/2023 13:33:00 |
CBOT |
9400 |
406'4 |
0'0 |
20,325.00 |
0 |
|
406'4 |
11/28/2023 13:33:00 |
CBOT |
9600 |
386'4 |
0'0 |
19,325.00 |
0 |
|
386'4 |
11/28/2023 13:33:00 |
CBOT |
9800 |
366'4 |
0'0 |
18,325.00 |
0 |
|
366'4 |
11/28/2023 13:33:00 |
CBOT |
9900 |
356'4 |
0'0 |
17,825.00 |
0 |
|
356'4 |
11/28/2023 13:33:00 |
CBOT |
10000 |
346'4 |
0'0 |
17,325.00 |
3 |
|
346'4 |
11/28/2023 13:33:00 |
CBOT |
10100 |
336'4 |
0'0 |
16,825.00 |
0 |
|
336'4 |
11/28/2023 13:33:00 |
CBOT |
10200 |
326'4 |
0'0 |
16,325.00 |
1 |
|
326'4 |
11/28/2023 13:33:00 |
CBOT |
10400 |
306'4 |
0'0 |
15,325.00 |
0 |
|
306'4 |
11/28/2023 13:33:00 |
CBOT |
10500 |
296'4 |
0'0 |
14,825.00 |
5 |
|
296'4 |
11/28/2023 13:33:00 |
CBOT |
10600 |
286'4 |
0'0 |
14,325.00 |
0 |
|
286'4 |
11/28/2023 13:33:00 |
CBOT |
10700 |
276'4 |
0'0 |
13,825.00 |
0 |
|
276'4 |
11/28/2023 13:33:00 |
CBOT |
10800 |
266'4 |
0'0 |
13,325.00 |
1 |
|
266'4 |
11/28/2023 13:33:00 |
CBOT |
10900 |
256'4 |
0'0 |
12,825.00 |
0 |
|
256'4 |
11/28/2023 13:33:00 |
CBOT |
11000 |
246'4 |
0'0 |
12,325.00 |
15 |
|
246'4 |
11/28/2023 13:33:00 |
CBOT |
11100 |
236'4 |
0'0 |
11,825.00 |
0 |
|
236'4 |
11/28/2023 13:33:00 |
CBOT |
11200 |
226'4 |
0'0 |
11,325.00 |
13 |
|
226'4 |
11/28/2023 13:33:00 |
CBOT |
11300 |
216'4 |
0'0 |
10,825.00 |
0 |
|
216'4 |
11/28/2023 13:33:00 |
CBOT |
11400 |
206'4 |
0'0 |
10,325.00 |
348 |
|
206'4 |
11/28/2023 13:33:00 |
CBOT |
11500 |
196'4 |
0'0 |
9,825.00 |
11 |
|
196'4 |
11/28/2023 13:33:00 |
CBOT |
11600 |
186'4 |
0'0 |
9,325.00 |
64 |
|
186'4 |
11/28/2023 13:33:00 |
CBOT |
11700 |
176'4 |
0'0 |
8,825.00 |
0 |
|
176'4 |
11/28/2023 13:33:00 |
CBOT |
11800 |
166'4 |
0'0 |
8,325.00 |
111 |
|
166'4 |
11/28/2023 13:33:00 |
CBOT |
11900 |
156'5 |
0'0 |
7,831.25 |
0 |
|
156'5 |
11/28/2023 13:33:00 |
CBOT |
12000 |
146'5 |
0'0 |
7,331.25 |
175 |
|
146'5 |
11/28/2023 13:33:00 |
CBOT |
12100 |
136'6 |
0'0 |
6,837.50 |
0 |
|
136'6 |
11/28/2023 13:33:00 |
CBOT |
12200 |
126'7 |
0'0 |
6,343.75 |
83 |
|
126'7 |
11/28/2023 13:33:00 |
CBOT |
12300 |
117'1 |
0'0 |
5,856.25 |
40 |
|
117'1 |
11/28/2023 13:33:00 |
CBOT |
12400 |
107'3 |
0'0 |
5,368.75 |
166 |
|
107'3 |
11/28/2023 13:33:00 |
CBOT |
12500 |
97'6 |
0'0 |
4,887.50 |
106 |
|
97'6 |
11/28/2023 13:33:00 |
CBOT |
12600 |
88'3 |
0'0 |
4,418.75 |
456 |
|
88'3 |
11/28/2023 13:33:00 |
CBOT |
12700 |
79'1 |
0'0 |
3,956.25 |
131 |
|
79'1 |
11/28/2023 13:33:00 |
CBOT |
12800 |
70'2 |
0'0 |
3,512.50 |
596 |
|
70'2 |
11/28/2023 13:33:00 |
CBOT |
12900 |
61'5 |
0'0 |
3,081.25 |
718 |
|
61'5 |
11/28/2023 13:33:00 |
CBOT |
13000 |
55'0 |
1'3 |
2,750.00 |
1,919 |
50'3 |
53'5 |
11/29/2023 11:37:00 |
CBOT |
13100 |
45'6 |
-0'3 |
2,287.50 |
1,893 |
45'6 |
46'1 |
11/29/2023 11:15:00 |
CBOT |
13200 |
38'7 |
-0'3 |
1,943.75 |
2,747 |
42'0 |
39'2 |
11/29/2023 12:35:00 |
CBOT |
13300 |
31'4 |
-1'3 |
1,575.00 |
2,277 |
31'2 |
32'7 |
11/29/2023 09:38:00 |
CBOT |
13400 |
26'1 |
-1'1 |
1,306.25 |
2,550 |
29'0 |
27'2 |
11/29/2023 12:55:00 |
CBOT |
13500 |
21'3 |
-1'0 |
1,068.75 |
5,811 |
23'6 |
22'3 |
11/29/2023 12:51:00 |
CBOT |
13600 |
18'0 |
-0'2 |
900.00 |
4,742 |
18'2 |
18'2 |
11/29/2023 12:34:00 |
CBOT |
13700 |
14'5 |
0'0 |
731.25 |
6,066 |
14'6 |
14'5 |
11/29/2023 12:13:00 |
CBOT |
13800 |
11'0 |
-0'5 |
550.00 |
9,569 |
11'4 |
11'5 |
11/29/2023 12:51:00 |
CBOT |
13900 |
8'4 |
-0'6 |
425.00 |
2,356 |
7'6 |
9'2 |
11/29/2023 13:08:00 |
CBOT |
14000 |
6'5 |
-0'5 |
331.25 |
8,215 |
6'5 |
7'2 |
11/29/2023 12:54:00 |
CBOT |
14100 |
5'6 |
0'1 |
287.50 |
2,356 |
6'6 |
5'5 |
11/29/2023 12:25:00 |
CBOT |
14200 |
4'0 |
-0'4 |
200.00 |
3,607 |
4'7 |
4'4 |
11/29/2023 13:08:00 |
CBOT |
14300 |
3'3 |
-0'1 |
168.75 |
2,821 |
3'1 |
3'4 |
11/29/2023 12:32:00 |
CBOT |
14400 |
2'3 |
-0'3 |
118.75 |
3,491 |
3'0 |
2'6 |
11/29/2023 10:12:00 |
CBOT |
14500 |
2'0 |
-0'2 |
100.00 |
4,025 |
2'1 |
2'2 |
11/29/2023 13:02:00 |
CBOT |
14600 |
1'5 |
-0'2 |
81.25 |
2,532 |
1'7 |
1'7 |
11/29/2023 09:56:00 |
CBOT |
14700 |
1'3 |
-0'1 |
68.75 |
806 |
1'3 |
1'4 |
11/29/2023 09:23:00 |
CBOT |
14800 |
1'0 |
-0'2 |
50.00 |
1,571 |
1'2 |
1'2 |
11/29/2023 09:56:00 |
CBOT |
14900 |
0'6 |
-0'2 |
37.50 |
1,851 |
0'6 |
1'0 |
11/29/2023 09:41:00 |
CBOT |
15000 |
0'6 |
-0'1 |
37.50 |
3,127 |
0'5 |
0'7 |
11/29/2023 10:02:00 |
CBOT |
15100 |
0'5 |
-0'1 |
31.25 |
205 |
0'5 |
0'6 |
11/29/2023 09:24:00 |
CBOT |
15200 |
0'4 |
-0'1 |
25.00 |
904 |
0'4 |
0'5 |
11/29/2023 09:42:00 |
CBOT |
15300 |
0'4 |
0'0 |
25.00 |
495 |
|
0'4 |
11/28/2023 13:33:00 |
CBOT |
15400 |
0'3 |
0'0 |
18.75 |
300 |
|
0'3 |
11/28/2023 13:33:00 |
CBOT |
15500 |
0'4 |
0'1 |
25.00 |
302 |
0'4 |
0'3 |
11/29/2023 00:17:00 |
CBOT |
15600 |
0'3 |
0'0 |
18.75 |
692 |
0'3 |
0'3 |
11/29/2023 11:00:00 |
CBOT |
15700 |
0'2 |
0'0 |
12.50 |
135 |
|
0'2 |
11/28/2023 13:33:00 |
CBOT |
15800 |
0'2 |
0'0 |
12.50 |
506 |
|
0'2 |
11/28/2023 13:33:00 |
CBOT |
15900 |
0'2 |
0'0 |
12.50 |
61 |
|
0'2 |
11/28/2023 13:33:00 |
CBOT |
16000 |
0'2 |
0'0 |
12.50 |
2,525 |
|
0'2 |
11/28/2023 13:33:00 |
CBOT |
16100 |
0'2 |
0'0 |
12.50 |
94 |
|
0'2 |
11/28/2023 13:33:00 |
CBOT |
16200 |
0'2 |
0'0 |
12.50 |
145 |
|
0'2 |
11/28/2023 13:33:00 |
CBOT |
16300 |
0'2 |
0'0 |
12.50 |
336 |
0'2 |
0'2 |
11/29/2023 03:19:00 |
CBOT |
16400 |
0'2 |
0'0 |
12.50 |
779 |
|
0'2 |
11/28/2023 13:33:00 |
CBOT |
16500 |
0'2 |
0'0 |
12.50 |
142 |
|
0'2 |
11/28/2023 13:33:00 |
CBOT |
16600 |
0'1 |
0'0 |
6.25 |
372 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
16700 |
0'1 |
0'0 |
6.25 |
51 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
16800 |
0'1 |
0'0 |
6.25 |
185 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
16900 |
0'1 |
0'0 |
6.25 |
6 |
0'1 |
0'1 |
11/29/2023 09:46:00 |
CBOT |
17000 |
0'1 |
0'0 |
6.25 |
3,266 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
17100 |
0'1 |
0'0 |
6.25 |
5 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
17200 |
0'1 |
0'0 |
6.25 |
468 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
17400 |
0'1 |
0'0 |
6.25 |
354 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
17600 |
0'1 |
0'0 |
6.25 |
206 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
17800 |
0'1 |
0'0 |
6.25 |
33 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
18000 |
0'1 |
0'0 |
6.25 |
1,940 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
18200 |
0'1 |
0'0 |
6.25 |
348 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
18400 |
0'1 |
0'0 |
6.25 |
51 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
18600 |
0'1 |
0'0 |
6.25 |
137 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
18800 |
0'1 |
0'0 |
6.25 |
30 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
19000 |
0'1 |
0'0 |
6.25 |
464 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
19200 |
0'1 |
0'0 |
6.25 |
54 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
19400 |
0'1 |
0'0 |
6.25 |
1 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
19600 |
0'1 |
0'0 |
6.25 |
59 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
19800 |
0'1 |
0'0 |
6.25 |
2 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
20000 |
0'1 |
0'0 |
6.25 |
20 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
20400 |
0'1 |
0'0 |
6.25 |
65 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
20600 |
0'1 |
0'0 |
6.25 |
126 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
20800 |
0'1 |
0'0 |
6.25 |
2 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
21000 |
0'1 |
0'0 |
6.25 |
67 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
21200 |
0'1 |
0'0 |
6.25 |
101 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
21400 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
26000 |
0'1 |
0'0 |
6.25 |
150 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
28000 |
0'1 |
0'0 |
6.25 |
448 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5800 |
0'1 |
0'0 |
6.25 |
160 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
6000 |
0'1 |
0'0 |
6.25 |
150 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
7400 |
0'1 |
0'0 |
6.25 |
2 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
7600 |
0'1 |
0'0 |
6.25 |
118 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
8000 |
0'1 |
0'0 |
6.25 |
60 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
8400 |
0'1 |
0'0 |
6.25 |
77 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
8600 |
0'1 |
0'0 |
6.25 |
140 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
8800 |
0'1 |
0'0 |
6.25 |
52 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
9000 |
0'1 |
0'0 |
6.25 |
1,005 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
9200 |
0'1 |
0'0 |
6.25 |
189 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
9400 |
0'1 |
0'0 |
6.25 |
831 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
9600 |
0'1 |
0'0 |
6.25 |
518 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
9800 |
0'1 |
0'0 |
6.25 |
204 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
9900 |
0'1 |
0'0 |
6.25 |
35 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
10000 |
0'1 |
0'0 |
6.25 |
2,172 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
10100 |
0'1 |
0'0 |
6.25 |
68 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
10200 |
0'1 |
0'0 |
6.25 |
427 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
10400 |
0'1 |
0'0 |
6.25 |
486 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
10500 |
0'1 |
0'0 |
6.25 |
101 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
10600 |
0'1 |
0'0 |
6.25 |
703 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
10700 |
0'1 |
0'0 |
6.25 |
155 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
10800 |
0'1 |
0'0 |
6.25 |
571 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
10900 |
0'1 |
0'0 |
6.25 |
219 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
11000 |
0'1 |
0'0 |
6.25 |
1,826 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
11100 |
0'1 |
0'0 |
6.25 |
241 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
11200 |
0'1 |
0'0 |
6.25 |
365 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
11300 |
0'1 |
0'0 |
6.25 |
227 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
11400 |
0'1 |
0'0 |
6.25 |
1,082 |
0'2 |
0'1 |
11/29/2023 12:32:00 |
CBOT |
11500 |
0'1 |
0'0 |
6.25 |
3,959 |
|
0'1 |
11/28/2023 13:33:00 |
CBOT |
11600 |
0'2 |
0'0 |
12.50 |
798 |
|
0'2 |
11/28/2023 13:33:00 |
CBOT |
11700 |
0'2 |
0'0 |
12.50 |
464 |
|
0'2 |
11/28/2023 13:33:00 |
CBOT |
11800 |
0'3 |
0'1 |
18.75 |
2,292 |
0'3 |
0'2 |
11/29/2023 08:33:00 |
CBOT |
11900 |
0'3 |
0'0 |
18.75 |
417 |
|
0'3 |
11/28/2023 13:33:00 |
CBOT |
12000 |
0'3 |
0'0 |
18.75 |
2,729 |
0'4 |
0'3 |
11/29/2023 12:17:00 |
CBOT |
12100 |
0'4 |
0'0 |
25.00 |
1,413 |
|
0'4 |
11/28/2023 13:33:00 |
CBOT |
12200 |
0'7 |
0'2 |
43.75 |
1,552 |
0'6 |
0'5 |
11/28/2023 20:49:00 |
CBOT |
12300 |
0'7 |
0'0 |
43.75 |
1,235 |
0'7 |
0'7 |
11/29/2023 13:01:00 |
CBOT |
12400 |
1'3 |
0'2 |
68.75 |
2,113 |
1'3 |
1'1 |
11/29/2023 08:49:00 |
CBOT |
12500 |
1'4 |
0'0 |
75.00 |
4,272 |
|
1'4 |
11/28/2023 13:33:00 |
CBOT |
12600 |
1'6 |
-0'2 |
87.50 |
2,741 |
1'6 |
2'0 |
11/29/2023 12:46:00 |
CBOT |
12700 |
2'5 |
-0'2 |
131.25 |
3,781 |
3'2 |
2'7 |
11/29/2023 11:27:00 |
CBOT |
12800 |
3'6 |
-0'1 |
187.50 |
4,117 |
4'4 |
3'7 |
11/29/2023 12:48:00 |
CBOT |
12900 |
5'0 |
-0'3 |
250.00 |
2,689 |
5'0 |
5'3 |
11/29/2023 11:21:00 |
CBOT |
13000 |
6'6 |
-0'4 |
337.50 |
8,480 |
6'2 |
7'2 |
11/29/2023 13:09:00 |
CBOT |
13100 |
8'3 |
-1'3 |
418.75 |
2,432 |
9'2 |
9'6 |
11/29/2023 12:18:00 |
CBOT |
13200 |
11'5 |
-1'1 |
581.25 |
5,296 |
13'3 |
12'6 |
11/29/2023 12:36:00 |
CBOT |
13300 |
15'5 |
-0'6 |
781.25 |
3,359 |
18'0 |
16'3 |
11/29/2023 12:54:00 |
CBOT |
13400 |
19'4 |
-1'2 |
975.00 |
4,872 |
22'6 |
20'6 |
11/29/2023 12:35:00 |
CBOT |
13500 |
24'4 |
-1'3 |
1,225.00 |
3,227 |
23'5 |
25'7 |
11/29/2023 12:36:00 |
CBOT |
13600 |
30'7 |
-0'6 |
1,543.75 |
2,634 |
30'1 |
31'5 |
11/29/2023 12:51:00 |
CBOT |
13700 |
39'3 |
1'3 |
1,968.75 |
1,498 |
38'3 |
38'0 |
11/29/2023 10:13:00 |
CBOT |
13800 |
46'0 |
1'0 |
2,300.00 |
1,655 |
42'2 |
45'0 |
11/29/2023 10:47:00 |
CBOT |
13900 |
52'5 |
0'0 |
2,631.25 |
255 |
|
52'5 |
11/28/2023 13:33:00 |
CBOT |
14000 |
60'5 |
0'0 |
3,031.25 |
868 |
|
60'5 |
11/28/2023 13:33:00 |
CBOT |
14100 |
69'0 |
0'0 |
3,450.00 |
71 |
|
69'0 |
11/28/2023 13:33:00 |
CBOT |
14200 |
77'6 |
0'0 |
3,887.50 |
497 |
|
77'6 |
11/28/2023 13:33:00 |
CBOT |
14300 |
86'6 |
0'0 |
4,337.50 |
24 |
|
86'6 |
11/28/2023 13:33:00 |
CBOT |
14400 |
96'1 |
0'0 |
4,806.25 |
265 |
|
96'1 |
11/28/2023 13:33:00 |
CBOT |
14500 |
105'4 |
0'0 |
5,275.00 |
58 |
|
105'4 |
11/28/2023 13:33:00 |
CBOT |
14600 |
115'0 |
0'0 |
5,750.00 |
50 |
|
115'0 |
11/28/2023 13:33:00 |
CBOT |
14700 |
124'6 |
0'0 |
6,237.50 |
101 |
|
124'6 |
11/28/2023 13:33:00 |
CBOT |
14800 |
134'3 |
0'0 |
6,718.75 |
12 |
|
134'3 |
11/28/2023 13:33:00 |
CBOT |
14900 |
144'2 |
0'0 |
7,212.50 |
0 |
|
144'2 |
11/28/2023 13:33:00 |
CBOT |
15000 |
154'0 |
0'0 |
7,700.00 |
198 |
|
154'0 |
11/28/2023 13:33:00 |
CBOT |
15100 |
163'7 |
0'0 |
8,193.75 |
100 |
|
163'7 |
11/28/2023 13:33:00 |
CBOT |
15200 |
173'6 |
0'0 |
8,687.50 |
78 |
|
173'6 |
11/28/2023 13:33:00 |
CBOT |
15300 |
183'6 |
0'0 |
9,187.50 |
2 |
|
183'6 |
11/28/2023 13:33:00 |
CBOT |
15400 |
193'5 |
0'0 |
9,681.25 |
1 |
|
193'5 |
11/28/2023 13:33:00 |
CBOT |
15500 |
203'5 |
0'0 |
10,181.25 |
10 |
|
203'5 |
11/28/2023 13:33:00 |
CBOT |
15600 |
213'4 |
0'0 |
10,675.00 |
7 |
|
213'4 |
11/28/2023 13:33:00 |
CBOT |
15700 |
223'4 |
0'0 |
11,175.00 |
0 |
|
223'4 |
11/28/2023 13:33:00 |
CBOT |
15800 |
233'4 |
0'0 |
11,675.00 |
0 |
|
233'4 |
11/28/2023 13:33:00 |
CBOT |
15900 |
243'4 |
0'0 |
12,175.00 |
0 |
|
243'4 |
11/28/2023 13:33:00 |
CBOT |
16000 |
253'4 |
0'0 |
12,675.00 |
5 |
|
253'4 |
11/28/2023 13:33:00 |
CBOT |
16100 |
263'4 |
0'0 |
13,175.00 |
0 |
|
263'4 |
11/28/2023 13:33:00 |
CBOT |
16200 |
273'4 |
0'0 |
13,675.00 |
2 |
|
273'4 |
11/28/2023 13:33:00 |
CBOT |
16300 |
283'4 |
0'0 |
14,175.00 |
0 |
|
283'4 |
11/28/2023 13:33:00 |
CBOT |
16400 |
293'4 |
0'0 |
14,675.00 |
0 |
|
293'4 |
11/28/2023 13:33:00 |
CBOT |
16500 |
303'4 |
0'0 |
15,175.00 |
0 |
|
303'4 |
11/28/2023 13:33:00 |
CBOT |
16600 |
313'4 |
0'0 |
15,675.00 |
1 |
|
313'4 |
11/28/2023 13:33:00 |
CBOT |
16700 |
323'4 |
0'0 |
16,175.00 |
0 |
|
323'4 |
11/28/2023 13:33:00 |
CBOT |
16800 |
333'4 |
0'0 |
16,675.00 |
15 |
|
333'4 |
11/28/2023 13:33:00 |
CBOT |
16900 |
343'4 |
0'0 |
17,175.00 |
0 |
|
343'4 |
11/28/2023 13:33:00 |
CBOT |
17000 |
353'4 |
0'0 |
17,675.00 |
19 |
|
353'4 |
11/28/2023 13:33:00 |
CBOT |
17100 |
363'4 |
0'0 |
18,175.00 |
0 |
|
363'4 |
11/28/2023 13:33:00 |
CBOT |
17200 |
373'4 |
0'0 |
18,675.00 |
15 |
|
373'4 |
11/28/2023 13:33:00 |
CBOT |
17400 |
393'4 |
0'0 |
19,675.00 |
0 |
|
393'4 |
11/28/2023 13:33:00 |
CBOT |
17600 |
413'4 |
0'0 |
20,675.00 |
0 |
|
413'4 |
11/28/2023 13:33:00 |
CBOT |
17800 |
433'4 |
0'0 |
21,675.00 |
0 |
|
433'4 |
11/28/2023 13:33:00 |
CBOT |
18000 |
453'4 |
0'0 |
22,675.00 |
15 |
|
453'4 |
11/28/2023 13:33:00 |
CBOT |
18200 |
473'4 |
0'0 |
23,675.00 |
247 |
|
473'4 |
11/28/2023 13:33:00 |
CBOT |
18400 |
493'4 |
0'0 |
24,675.00 |
0 |
|
493'4 |
11/28/2023 13:33:00 |
CBOT |
18600 |
513'4 |
0'0 |
25,675.00 |
0 |
|
513'4 |
11/28/2023 13:33:00 |
CBOT |
18800 |
533'4 |
0'0 |
26,675.00 |
0 |
|
533'4 |
11/28/2023 13:33:00 |
CBOT |
19000 |
553'4 |
0'0 |
27,675.00 |
0 |
|
553'4 |
11/28/2023 13:33:00 |
CBOT |
19200 |
573'4 |
0'0 |
28,675.00 |
0 |
|
573'4 |
11/28/2023 13:33:00 |
CBOT |
19400 |
593'4 |
0'0 |
29,675.00 |
0 |
|
593'4 |
11/28/2023 13:33:00 |
CBOT |
19600 |
613'4 |
0'0 |
30,675.00 |
0 |
|
613'4 |
11/28/2023 13:33:00 |
CBOT |
19800 |
633'4 |
0'0 |
31,675.00 |
0 |
|
633'4 |
11/28/2023 13:33:00 |
CBOT |
20000 |
653'4 |
0'0 |
32,675.00 |
0 |
|
653'4 |
11/28/2023 13:33:00 |
CBOT |
20400 |
693'4 |
0'0 |
34,675.00 |
0 |
|
693'4 |
11/28/2023 13:33:00 |
CBOT |
20600 |
713'4 |
0'0 |
35,675.00 |
0 |
|
713'4 |
11/28/2023 13:33:00 |
CBOT |
20800 |
733'4 |
0'0 |
36,675.00 |
0 |
|
733'4 |
11/28/2023 13:33:00 |
CBOT |
21000 |
753'4 |
0'0 |
37,675.00 |
0 |
|
753'4 |
11/28/2023 13:33:00 |
CBOT |
21200 |
773'4 |
0'0 |
38,675.00 |
0 |
|
773'4 |
11/28/2023 13:33:00 |
CBOT |
21400 |
793'4 |
0'0 |
39,675.00 |
0 |
|
793'4 |
11/28/2023 13:33:00 |
CBOT |
26000 |
1253'4 |
0'0 |
62,675.00 |
0 |
|
1253'4 |
11/28/2023 13:33:00 |
CBOT |
28000 |
1453'4 |
0'0 |
72,675.00 |
0 |
|
1453'4 |
11/28/2023 13:33:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|