|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
31,987.50 |
3'2 |
639'6s |
6600 |
0'1s |
0'0 |
6.25 |
6 |
90 |
29,987.50 |
3'2 |
599'6s |
7000 |
0'1s |
0'0 |
6.25 |
16 |
0 |
28,987.50 |
3'2 |
579'6s |
7200 |
0'1s |
0'0 |
6.25 |
1,000 |
0 |
26,987.50 |
3'2 |
539'6s |
7600 |
0'1s |
0'0 |
6.25 |
40 |
40 |
24,987.50 |
3'2 |
499'6s |
8000 |
0'1s |
0'0 |
6.25 |
0 |
0 |
23,987.50 |
3'2 |
479'6s |
8200 |
0'1s |
0'0 |
6.25 |
15 |
0 |
22,987.50 |
3'2 |
459'6s |
8400 |
0'1s |
0'0 |
6.25 |
10 |
0 |
21,987.50 |
3'2 |
439'6s |
8600 |
0'1s |
0'0 |
6.25 |
75 |
0 |
20,987.50 |
3'2 |
419'6s |
8800 |
0'1s |
0'0 |
6.25 |
1 |
0 |
19,987.50 |
3'2 |
399'6s |
9000 |
0'1s |
0'0 |
6.25 |
152 |
0 |
18,987.50 |
3'2 |
379'6s |
9200 |
0'1s |
0'0 |
6.25 |
138 |
0 |
17,987.50 |
3'2 |
359'6s |
9400 |
0'1s |
0'0 |
6.25 |
18 |
0 |
15,987.50 |
3'2 |
319'6s |
9800 |
0'1s |
0'0 |
6.25 |
25 |
801 |
14,987.50 |
3'2 |
299'6s |
10000 |
0'1s |
0'0 |
6.25 |
1,182 |
0 |
13,987.50 |
3'2 |
279'6s |
10200 |
0'2s |
0'1 |
12.50 |
193 |
7 |
12,987.50 |
3'2 |
259'6s |
10400 |
0'2s |
0'0 |
12.50 |
2,057 |
1 |
11,993.75 |
3'3 |
239'7s |
10600 |
0'3s |
0'0 |
18.75 |
113 |
0 |
11,493.75 |
3'2 |
229'7s |
10700 |
0'4s |
0'1 |
25.00 |
25 |
1 |
11,000.00 |
3'3 |
220'0s |
10800 |
0'4s |
0'0 |
25.00 |
157 |
0 |
10,500.00 |
3'2 |
210'0s |
10900 |
0'5s |
0'1 |
31.25 |
144 |
172 |
10,006.25 |
3'3 |
200'1s |
11000 |
0'6s |
0'1 |
37.50 |
1,598 |
127 |
9,512.50 |
3'3 |
190'2s |
11100 |
0'7s |
0'1 |
43.75 |
300 |
0 |
9,025.00 |
3'4 |
180'4s |
11200 |
1'0s |
0'1 |
50.00 |
351 |
0 |
8,531.25 |
3'4 |
170'5s |
11300 |
1'0s |
-0'2 |
50.00 |
157 |
0 |
8,043.75 |
3'4 |
160'7s |
11400 |
1'3s |
0'2 |
68.75 |
262 |
0 |
7,556.25 |
3'5 |
151'1s |
11500 |
1'2s |
-0'3 |
62.50 |
443 |
10 |
7,068.75 |
3'5 |
141'3s |
11600 |
2'0s |
0'3 |
100.00 |
2,775 |
43 |
6,593.75 |
3'6 |
131'7s |
11700 |
2'3s |
0'4 |
118.75 |
905 |
11 |
6,112.50 |
3'6 |
122'2s |
11800 |
2'7s |
0'4 |
143.75 |
893 |
274 |
5,643.75 |
3'6 |
112'7s |
11900 |
2'4s |
-0'7 |
125.00 |
846 |
2,711 |
5,181.25 |
3'6 |
103'5s |
12000 |
3'1s |
-1'0 |
156.25 |
3,378 |
65 |
4,725.00 |
3'6 |
94'4s |
12100 |
4'0s |
-1'0 |
200.00 |
814 |
45 |
4,281.25 |
3'6 |
85'5s |
12200 |
5'0s |
-1'1 |
250.00 |
982 |
33 |
3,850.00 |
3'5 |
77'0s |
12300 |
6'7s |
-0'5 |
343.75 |
957 |
448 |
3,437.50 |
3'5 |
68'6s |
12400 |
7'2s |
-1'7 |
362.50 |
1,890 |
71 |
3,043.75 |
3'4 |
60'7s |
12500 |
9'6s |
-1'4 |
487.50 |
1,780 |
70 |
2,668.75 |
3'3 |
53'3s |
12600 |
11'0s |
-2'6 |
550.00 |
2,590 |
60 |
2,325.00 |
3'2 |
46'4s |
12700 |
14'5s |
-2'1 |
731.25 |
1,854 |
234 |
2,000.00 |
3'1 |
40'0s |
12800 |
16'4s |
-3'6 |
825.00 |
2,519 |
139 |
2,018.75 |
6'2 |
40'3s |
12900 |
23'1s |
-1'2 |
1,156.25 |
1,123 |
4,600 |
1,725.00 |
5'6 |
34'4s |
13000 |
24'0s |
-5'0 |
1,200.00 |
5,438 |
439 |
1,468.75 |
5'3 |
29'3s |
13100 |
28'4s |
-5'6 |
1,425.00 |
2,294 |
1,468 |
1,237.50 |
4'7 |
24'6s |
13200 |
39'6s |
-0'3 |
1,987.50 |
5,422 |
1,106 |
1,006.25 |
3'6 |
20'1s |
13300 |
46'4s |
-1'4 |
2,325.00 |
1,320 |
2,036 |
668.75 |
1'5 |
13'3s |
13400 |
53'4s |
-1'5 |
2,675.00 |
2,469 |
5,094 |
600.00 |
1'1 |
12'0s |
13500 |
61'0s |
-1'6 |
3,050.00 |
2,655 |
3,267 |
562.50 |
2'4 |
11'2s |
13600 |
60'7s |
-8'0 |
3,043.75 |
4,671 |
1,103 |
450.00 |
2'0 |
9'0s |
13700 |
77'1s |
-2'2 |
3,856.25 |
2,908 |
4,670 |
350.00 |
1'3 |
7'0s |
13800 |
85'6s |
-2'3 |
4,287.50 |
3,270 |
2,987 |
225.00 |
0'5 |
4'4s |
13900 |
94'4s |
-2'5 |
4,725.00 |
1,397 |
7,263 |
237.50 |
1'1 |
4'6s |
14000 |
100'2s |
-3'3 |
5,012.50 |
4,676 |
1,812 |
143.75 |
0'3 |
2'7s |
14100 |
112'7s |
-2'7 |
5,643.75 |
1,492 |
3,306 |
118.75 |
0'3 |
2'3s |
14200 |
122'3s |
-2'7 |
6,118.75 |
4,246 |
3,239 |
112.50 |
0'2 |
2'2s |
14300 |
131'7s |
-3'0 |
6,593.75 |
803 |
4,231 |
100.00 |
0'3 |
2'0s |
14400 |
141'5s |
-3'0 |
7,081.25 |
3,774 |
5,829 |
68.75 |
0'1 |
1'3s |
14500 |
151'3s |
-3'0 |
7,568.75 |
3,133 |
3,840 |
68.75 |
0'1 |
1'3s |
14600 |
161'1s |
-3'1 |
8,056.25 |
4,261 |
3,492 |
56.25 |
0'2 |
1'1s |
14700 |
171'0s |
-3'1 |
8,550.00 |
1,079 |
4,243 |
50.00 |
0'1 |
1'0s |
14800 |
180'7s |
-3'1 |
9,043.75 |
1,671 |
1,673 |
43.75 |
0'1 |
0'7s |
14900 |
190'6s |
-3'1 |
9,537.50 |
313 |
18,910 |
37.50 |
0'0 |
0'6s |
15000 |
200'6s |
-3'1 |
10,037.50 |
1,518 |
945 |
37.50 |
0'1 |
0'6s |
15100 |
210'5s |
-3'1 |
10,531.25 |
87 |
12,360 |
31.25 |
0'0 |
0'5s |
15200 |
220'5s |
-3'1 |
11,031.25 |
1,812 |
2,607 |
31.25 |
0'1 |
0'5s |
15300 |
230'4s |
-3'2 |
11,525.00 |
1 |
3,406 |
31.25 |
0'1 |
0'5s |
15400 |
240'4s |
-3'1 |
12,025.00 |
302 |
3,851 |
25.00 |
0'1 |
0'4s |
15500 |
250'3s |
-3'2 |
12,518.75 |
75 |
5,138 |
25.00 |
0'1 |
0'4s |
15600 |
260'3s |
-3'1 |
13,018.75 |
171 |
1,524 |
25.00 |
0'1 |
0'4s |
15700 |
270'3s |
-3'1 |
13,518.75 |
18 |
1,645 |
18.75 |
0'1 |
0'3s |
15800 |
280'3s |
-3'1 |
14,018.75 |
27 |
280 |
18.75 |
0'1 |
0'3s |
15900 |
290'2s |
-3'2 |
14,512.50 |
55 |
4,373 |
18.75 |
0'1 |
0'3s |
16000 |
300'2s |
-3'2 |
15,012.50 |
359 |
854 |
18.75 |
0'1 |
0'3s |
16100 |
310'2s |
-3'2 |
15,512.50 |
15 |
2,274 |
12.50 |
0'0 |
0'2s |
16200 |
320'2s |
-3'2 |
16,012.50 |
1 |
632 |
12.50 |
0'1 |
0'2s |
16300 |
330'2s |
-3'2 |
16,512.50 |
72 |
1,006 |
12.50 |
0'1 |
0'2s |
16400 |
340'2s |
-3'2 |
17,012.50 |
10 |
416 |
12.50 |
0'1 |
0'2s |
16500 |
350'2s |
-3'2 |
17,512.50 |
1 |
1,296 |
12.50 |
0'1 |
0'2s |
16600 |
360'2s |
-3'2 |
18,012.50 |
1 |
450 |
12.50 |
0'1 |
0'2s |
16700 |
370'2s |
-3'2 |
18,512.50 |
1 |
1,622 |
6.25 |
0'0 |
0'1s |
16800 |
380'2s |
-3'2 |
19,012.50 |
31 |
374 |
6.25 |
0'0 |
0'1s |
16900 |
390'2s |
-3'2 |
19,512.50 |
32 |
2,996 |
6.25 |
0'0 |
0'1s |
17000 |
400'2s |
-3'2 |
20,012.50 |
10 |
167 |
6.25 |
0'0 |
0'1s |
17100 |
410'2s |
-3'2 |
20,512.50 |
17 |
415 |
6.25 |
0'0 |
0'1s |
17200 |
420'2s |
-3'2 |
21,012.50 |
66 |
68 |
6.25 |
0'0 |
0'1s |
17300 |
430'2s |
-3'2 |
21,512.50 |
0 |
456 |
6.25 |
0'0 |
0'1s |
17400 |
440'2s |
-3'2 |
22,012.50 |
40 |
208 |
6.25 |
0'0 |
0'1s |
17500 |
450'2s |
-3'2 |
22,512.50 |
0 |
259 |
6.25 |
0'0 |
0'1s |
17600 |
460'2s |
-3'2 |
23,012.50 |
0 |
28 |
6.25 |
0'0 |
0'1s |
17700 |
470'2s |
-3'2 |
23,512.50 |
0 |
509 |
6.25 |
0'0 |
0'1s |
17800 |
480'2s |
-3'2 |
24,012.50 |
1 |
66 |
6.25 |
0'0 |
0'1s |
17900 |
490'2s |
-3'2 |
24,512.50 |
0 |
6,765 |
6.25 |
0'0 |
0'1s |
18000 |
500'2s |
-3'2 |
25,012.50 |
0 |
148 |
6.25 |
0'0 |
0'1s |
18200 |
520'2s |
-3'2 |
26,012.50 |
25 |
18 |
6.25 |
0'0 |
0'1s |
18300 |
530'2s |
-3'2 |
26,512.50 |
0 |
274 |
6.25 |
0'0 |
0'1s |
18400 |
540'2s |
-3'2 |
27,012.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
18500 |
550'2s |
-3'2 |
27,512.50 |
0 |
144 |
6.25 |
0'0 |
0'1s |
18600 |
560'2s |
-3'2 |
28,012.50 |
0 |
243 |
6.25 |
0'0 |
0'1s |
18800 |
580'2s |
-3'2 |
29,012.50 |
0 |
528 |
6.25 |
0'0 |
0'1s |
19000 |
600'2s |
-3'2 |
30,012.50 |
222 |
491 |
6.25 |
0'0 |
0'1s |
19200 |
620'2s |
-3'2 |
31,012.50 |
0 |
151 |
6.25 |
0'0 |
0'1s |
19400 |
640'2s |
-3'2 |
32,012.50 |
0 |
644 |
6.25 |
0'0 |
0'1s |
19600 |
660'2s |
-3'2 |
33,012.50 |
0 |
70 |
6.25 |
0'0 |
0'1s |
19800 |
680'2s |
-3'2 |
34,012.50 |
0 |
231 |
6.25 |
0'0 |
0'1s |
20000 |
700'2s |
-3'2 |
35,012.50 |
140 |
75 |
6.25 |
0'0 |
0'1s |
20200 |
720'2s |
-3'2 |
36,012.50 |
0 |
82 |
6.25 |
0'0 |
0'1s |
20400 |
740'2s |
-3'2 |
37,012.50 |
0 |
33 |
6.25 |
0'0 |
0'1s |
20600 |
760'2s |
-3'2 |
38,012.50 |
0 |
6 |
6.25 |
0'0 |
0'1s |
20800 |
780'2s |
-3'2 |
39,012.50 |
0 |
340 |
6.25 |
0'0 |
0'1s |
21000 |
800'2s |
-3'2 |
40,012.50 |
0 |
5 |
6.25 |
0'0 |
0'1s |
21200 |
820'2s |
-3'2 |
41,012.50 |
0 |
21 |
6.25 |
0'0 |
0'1s |
21400 |
840'2s |
-3'2 |
42,012.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
21600 |
860'2s |
-3'2 |
43,012.50 |
0 |
8 |
6.25 |
0'0 |
0'1s |
21800 |
880'2s |
-3'2 |
44,012.50 |
0 |
63 |
6.25 |
0'0 |
0'1s |
22600 |
960'2s |
-3'2 |
48,012.50 |
11 |
123 |
6.25 |
0'0 |
0'1s |
23000 |
1000'2s |
-3'2 |
50,012.50 |
0 |
110 |
6.25 |
0'0 |
0'1s |
23400 |
1040'2s |
-3'2 |
52,012.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
6600 |
639'6s |
3'2 |
31,987.50 |
0 |
|
636'4 |
05/31/2023 13:27:00 |
CBOT |
7000 |
599'6s |
3'2 |
29,987.50 |
90 |
|
596'4 |
05/31/2023 13:27:00 |
CBOT |
7200 |
579'6s |
3'2 |
28,987.50 |
0 |
|
576'4 |
05/31/2023 13:27:00 |
CBOT |
7600 |
539'6s |
3'2 |
26,987.50 |
0 |
|
536'4 |
05/31/2023 13:27:00 |
CBOT |
8000 |
499'6s |
3'2 |
24,987.50 |
40 |
|
496'4 |
05/31/2023 13:27:00 |
CBOT |
8200 |
479'6s |
3'2 |
23,987.50 |
0 |
|
476'4 |
05/31/2023 13:27:00 |
CBOT |
8400 |
459'6s |
3'2 |
22,987.50 |
0 |
|
456'4 |
05/31/2023 13:27:00 |
CBOT |
8600 |
439'6s |
3'2 |
21,987.50 |
0 |
|
436'4 |
05/31/2023 13:27:00 |
CBOT |
8800 |
419'6s |
3'2 |
20,987.50 |
0 |
|
416'4 |
05/31/2023 13:27:00 |
CBOT |
9000 |
399'6s |
3'2 |
19,987.50 |
0 |
|
396'4 |
05/31/2023 13:27:00 |
CBOT |
9200 |
379'6s |
3'2 |
18,987.50 |
0 |
|
376'4 |
05/31/2023 13:27:00 |
CBOT |
9400 |
359'6s |
3'2 |
17,987.50 |
0 |
|
356'4 |
05/31/2023 13:27:00 |
CBOT |
9800 |
319'6s |
3'2 |
15,987.50 |
0 |
|
316'4 |
05/31/2023 13:27:00 |
CBOT |
10000 |
299'6s |
3'2 |
14,987.50 |
801 |
|
296'4 |
05/31/2023 13:27:00 |
CBOT |
10200 |
279'6s |
3'2 |
13,987.50 |
0 |
|
276'4 |
05/31/2023 13:27:00 |
CBOT |
10400 |
259'6s |
3'2 |
12,987.50 |
7 |
254'2 |
256'4 |
05/31/2023 13:27:00 |
CBOT |
10600 |
239'7s |
3'3 |
11,993.75 |
1 |
|
236'4 |
05/31/2023 13:27:00 |
CBOT |
10700 |
229'7s |
3'2 |
11,493.75 |
0 |
|
226'5 |
05/31/2023 13:27:00 |
CBOT |
10800 |
220'0s |
3'3 |
11,000.00 |
1 |
|
216'5 |
05/31/2023 13:27:00 |
CBOT |
10900 |
210'0s |
3'2 |
10,500.00 |
0 |
|
206'6 |
05/31/2023 13:27:00 |
CBOT |
11000 |
200'1s |
3'3 |
10,006.25 |
172 |
|
196'6 |
05/31/2023 13:27:00 |
CBOT |
11100 |
190'2s |
3'3 |
9,512.50 |
127 |
|
186'7 |
05/31/2023 13:27:00 |
CBOT |
11200 |
180'4s |
3'4 |
9,025.00 |
0 |
|
177'0 |
05/31/2023 13:27:00 |
CBOT |
11300 |
170'5s |
3'4 |
8,531.25 |
0 |
|
167'1 |
05/31/2023 13:27:00 |
CBOT |
11400 |
160'7s |
3'4 |
8,043.75 |
0 |
|
157'3 |
05/31/2023 13:27:00 |
CBOT |
11500 |
151'1s |
3'5 |
7,556.25 |
0 |
|
147'4 |
05/31/2023 13:27:00 |
CBOT |
11600 |
141'3s |
3'5 |
7,068.75 |
10 |
|
137'6 |
05/31/2023 13:27:00 |
CBOT |
11700 |
131'7s |
3'6 |
6,593.75 |
43 |
110'4 |
128'1 |
05/31/2023 13:27:00 |
CBOT |
11800 |
122'2s |
3'6 |
6,112.50 |
11 |
|
118'4 |
05/31/2023 13:27:00 |
CBOT |
11900 |
112'7s |
3'6 |
5,643.75 |
274 |
|
109'1 |
05/31/2023 13:27:00 |
CBOT |
12000 |
103'5s |
3'6 |
5,181.25 |
2,711 |
|
99'7 |
05/31/2023 13:27:00 |
CBOT |
12100 |
94'4s |
3'6 |
4,725.00 |
65 |
|
90'6 |
05/31/2023 13:27:00 |
CBOT |
12200 |
85'5s |
3'6 |
4,281.25 |
45 |
66'2 |
81'7 |
05/31/2023 13:27:00 |
CBOT |
12300 |
77'0s |
3'5 |
3,850.00 |
33 |
71'2 |
73'3 |
05/31/2023 13:27:00 |
CBOT |
12400 |
68'6s |
3'5 |
3,437.50 |
448 |
|
65'1 |
05/31/2023 13:27:00 |
CBOT |
12500 |
60'7s |
3'4 |
3,043.75 |
71 |
48'1 |
57'3 |
05/31/2023 13:27:00 |
CBOT |
12600 |
53'3s |
3'3 |
2,668.75 |
70 |
45'0 |
50'0 |
05/31/2023 13:27:00 |
CBOT |
12700 |
46'4s |
3'2 |
2,325.00 |
60 |
36'0 |
43'2 |
05/31/2023 13:27:00 |
CBOT |
12800 |
40'0s |
3'1 |
2,000.00 |
234 |
27'0 |
36'7 |
05/31/2023 13:27:00 |
CBOT |
12900 |
40'3s |
6'2 |
2,018.75 |
139 |
40'3 |
34'1 |
05/31/2023 21:35:00 |
CBOT |
13000 |
34'4s |
5'6 |
1,725.00 |
4,600 |
29'0 |
28'6 |
05/31/2023 21:39:00 |
CBOT |
13100 |
29'3s |
5'3 |
1,468.75 |
439 |
29'3 |
24'0 |
05/31/2023 21:49:00 |
CBOT |
13200 |
24'6s |
4'7 |
1,237.50 |
1,468 |
24'6 |
19'7 |
05/31/2023 21:04:00 |
CBOT |
13300 |
20'1s |
3'6 |
1,006.25 |
1,106 |
20'1 |
16'3 |
05/31/2023 21:30:00 |
CBOT |
13400 |
13'3s |
1'5 |
668.75 |
2,036 |
12'6 |
11'6 |
05/31/2023 13:27:00 |
CBOT |
13500 |
12'0s |
1'1 |
600.00 |
5,094 |
12'0 |
10'7 |
05/31/2023 20:05:00 |
CBOT |
13600 |
11'2s |
2'4 |
562.50 |
3,267 |
10'1 |
8'6 |
05/31/2023 21:12:00 |
CBOT |
13700 |
9'0s |
2'0 |
450.00 |
1,103 |
7'7 |
7'0 |
05/31/2023 21:14:00 |
CBOT |
13800 |
7'0s |
1'3 |
350.00 |
4,670 |
6'0 |
5'5 |
05/31/2023 20:56:00 |
CBOT |
13900 |
4'4s |
0'5 |
225.00 |
2,987 |
3'4 |
3'7 |
05/31/2023 13:27:00 |
CBOT |
14000 |
4'6s |
1'1 |
237.50 |
7,263 |
3'7 |
3'5 |
05/31/2023 21:37:00 |
CBOT |
14100 |
2'7s |
0'3 |
143.75 |
1,812 |
2'0 |
2'4 |
05/31/2023 13:27:00 |
CBOT |
14200 |
2'3s |
0'3 |
118.75 |
3,306 |
1'7 |
2'0 |
05/31/2023 13:27:00 |
CBOT |
14300 |
2'2s |
0'2 |
112.50 |
3,239 |
2'0 |
2'0 |
05/31/2023 20:11:00 |
CBOT |
14400 |
2'0s |
0'3 |
100.00 |
4,231 |
2'0 |
1'5 |
05/31/2023 20:56:00 |
CBOT |
14500 |
1'3s |
0'1 |
68.75 |
5,829 |
1'1 |
1'2 |
05/31/2023 13:27:00 |
CBOT |
14600 |
1'3s |
0'1 |
68.75 |
3,840 |
1'3 |
1'2 |
05/31/2023 19:11:00 |
CBOT |
14700 |
1'1s |
0'2 |
56.25 |
3,492 |
|
0'7 |
05/31/2023 13:27:00 |
CBOT |
14800 |
1'0s |
0'1 |
50.00 |
4,243 |
0'7 |
0'7 |
05/31/2023 13:27:00 |
CBOT |
14900 |
0'7s |
0'1 |
43.75 |
1,673 |
0'7 |
0'6 |
05/31/2023 13:27:00 |
CBOT |
15000 |
0'6s |
0'0 |
37.50 |
18,910 |
0'4 |
0'6 |
05/31/2023 13:27:00 |
CBOT |
15100 |
0'6s |
0'1 |
37.50 |
945 |
|
0'5 |
05/31/2023 13:27:00 |
CBOT |
15200 |
0'5s |
0'0 |
31.25 |
12,360 |
|
0'5 |
05/31/2023 13:27:00 |
CBOT |
15300 |
0'5s |
0'1 |
31.25 |
2,607 |
0'4 |
0'4 |
05/31/2023 13:27:00 |
CBOT |
15400 |
0'5s |
0'1 |
31.25 |
3,406 |
0'3 |
0'4 |
05/31/2023 13:27:00 |
CBOT |
15500 |
0'4s |
0'1 |
25.00 |
3,851 |
|
0'3 |
05/31/2023 13:27:00 |
CBOT |
15600 |
0'4s |
0'1 |
25.00 |
5,138 |
0'3 |
0'3 |
05/31/2023 13:27:00 |
CBOT |
15700 |
0'4s |
0'1 |
25.00 |
1,524 |
|
0'3 |
05/31/2023 13:27:00 |
CBOT |
15800 |
0'3s |
0'1 |
18.75 |
1,645 |
0'3 |
0'2 |
05/31/2023 13:27:00 |
CBOT |
15900 |
0'3s |
0'1 |
18.75 |
280 |
|
0'2 |
05/31/2023 13:27:00 |
CBOT |
16000 |
0'3s |
0'1 |
18.75 |
4,373 |
0'2 |
0'2 |
05/31/2023 13:27:00 |
CBOT |
16100 |
0'3s |
0'1 |
18.75 |
854 |
|
0'2 |
05/31/2023 13:27:00 |
CBOT |
16200 |
0'2s |
0'0 |
12.50 |
2,274 |
|
0'2 |
05/31/2023 13:27:00 |
CBOT |
16300 |
0'2s |
0'1 |
12.50 |
632 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
16400 |
0'2s |
0'1 |
12.50 |
1,006 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
16500 |
0'2s |
0'1 |
12.50 |
416 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
16600 |
0'2s |
0'1 |
12.50 |
1,296 |
0'1 |
0'1 |
05/31/2023 13:27:00 |
CBOT |
16700 |
0'2s |
0'1 |
12.50 |
450 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
16800 |
0'1s |
0'0 |
6.25 |
1,622 |
0'1 |
0'1 |
05/31/2023 13:27:00 |
CBOT |
16900 |
0'1s |
0'0 |
6.25 |
374 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
17000 |
0'1s |
0'0 |
6.25 |
2,996 |
0'2 |
0'1 |
05/31/2023 13:27:00 |
CBOT |
17100 |
0'1s |
0'0 |
6.25 |
167 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
17200 |
0'1s |
0'0 |
6.25 |
415 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
17300 |
0'1s |
0'0 |
6.25 |
68 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
17400 |
0'1s |
0'0 |
6.25 |
456 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
17500 |
0'1s |
0'0 |
6.25 |
208 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
17600 |
0'1s |
0'0 |
6.25 |
259 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
17700 |
0'1s |
0'0 |
6.25 |
28 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
17800 |
0'1s |
0'0 |
6.25 |
509 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
17900 |
0'1s |
0'0 |
6.25 |
66 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
18000 |
0'1s |
0'0 |
6.25 |
6,765 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
18200 |
0'1s |
0'0 |
6.25 |
148 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
18300 |
0'1s |
0'0 |
6.25 |
18 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
18400 |
0'1s |
0'0 |
6.25 |
274 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
18500 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
18600 |
0'1s |
0'0 |
6.25 |
144 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
18800 |
0'1s |
0'0 |
6.25 |
243 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
19000 |
0'1s |
0'0 |
6.25 |
528 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
19200 |
0'1s |
0'0 |
6.25 |
491 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
19400 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
19600 |
0'1s |
0'0 |
6.25 |
644 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
19800 |
0'1s |
0'0 |
6.25 |
70 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
20000 |
0'1s |
0'0 |
6.25 |
231 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
20200 |
0'1s |
0'0 |
6.25 |
75 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
20400 |
0'1s |
0'0 |
6.25 |
82 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
20600 |
0'1s |
0'0 |
6.25 |
33 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
20800 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
21000 |
0'1s |
0'0 |
6.25 |
340 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
21200 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
21400 |
0'1s |
0'0 |
6.25 |
21 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
21600 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
21800 |
0'1s |
0'0 |
6.25 |
8 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
22600 |
0'1s |
0'0 |
6.25 |
63 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
23000 |
0'1s |
0'0 |
6.25 |
123 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
23400 |
0'1s |
0'0 |
6.25 |
110 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
6600 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
16 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
1,000 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
40 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
75 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
152 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
138 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
18 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
9800 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
1,182 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
10200 |
0'2s |
0'1 |
12.50 |
193 |
|
0'1 |
05/31/2023 13:27:00 |
CBOT |
10400 |
0'2s |
0'0 |
12.50 |
2,057 |
|
0'2 |
05/31/2023 13:27:00 |
CBOT |
10600 |
0'3s |
0'0 |
18.75 |
113 |
|
0'3 |
05/31/2023 13:27:00 |
CBOT |
10700 |
0'4s |
0'1 |
25.00 |
25 |
|
0'3 |
05/31/2023 13:27:00 |
CBOT |
10800 |
0'4s |
0'0 |
25.00 |
157 |
|
0'4 |
05/31/2023 13:27:00 |
CBOT |
10900 |
0'5s |
0'1 |
31.25 |
144 |
|
0'4 |
05/31/2023 13:27:00 |
CBOT |
11000 |
0'6s |
0'1 |
37.50 |
1,598 |
1'0 |
0'5 |
05/31/2023 13:27:00 |
CBOT |
11100 |
0'7s |
0'1 |
43.75 |
300 |
1'0 |
0'6 |
05/31/2023 13:27:00 |
CBOT |
11200 |
1'0s |
0'1 |
50.00 |
351 |
1'2 |
0'7 |
05/31/2023 13:27:00 |
CBOT |
11300 |
1'0s |
-0'2 |
50.00 |
157 |
1'0 |
1'2 |
05/31/2023 20:34:00 |
CBOT |
11400 |
1'3s |
0'2 |
68.75 |
262 |
2'0 |
1'1 |
05/31/2023 13:27:00 |
CBOT |
11500 |
1'2s |
-0'3 |
62.50 |
443 |
1'4 |
1'5 |
05/31/2023 20:56:00 |
CBOT |
11600 |
2'0s |
0'3 |
100.00 |
2,775 |
2'0 |
1'5 |
05/31/2023 13:27:00 |
CBOT |
11700 |
2'3s |
0'4 |
118.75 |
905 |
2'3 |
1'7 |
05/31/2023 13:27:00 |
CBOT |
11800 |
2'7s |
0'4 |
143.75 |
893 |
2'4 |
2'3 |
05/31/2023 13:27:00 |
CBOT |
11900 |
2'4s |
-0'7 |
125.00 |
846 |
2'6 |
3'3 |
05/31/2023 21:45:00 |
CBOT |
12000 |
3'1s |
-1'0 |
156.25 |
3,378 |
3'6 |
4'1 |
05/31/2023 21:00:00 |
CBOT |
12100 |
4'0s |
-1'0 |
200.00 |
814 |
4'0 |
5'0 |
05/31/2023 20:50:00 |
CBOT |
12200 |
5'0s |
-1'1 |
250.00 |
982 |
5'0 |
6'1 |
05/31/2023 20:50:00 |
CBOT |
12300 |
6'7s |
-0'5 |
343.75 |
957 |
6'7 |
7'4 |
05/31/2023 19:18:00 |
CBOT |
12400 |
7'2s |
-1'7 |
362.50 |
1,890 |
8'3 |
9'1 |
05/31/2023 20:54:00 |
CBOT |
12500 |
9'6s |
-1'4 |
487.50 |
1,780 |
10'2 |
11'2 |
05/31/2023 20:43:00 |
CBOT |
12600 |
11'0s |
-2'6 |
550.00 |
2,590 |
13'0 |
13'6 |
05/31/2023 21:27:00 |
CBOT |
12700 |
14'5s |
-2'1 |
731.25 |
1,854 |
14'5 |
16'6 |
05/31/2023 20:33:00 |
CBOT |
12800 |
16'4s |
-3'6 |
825.00 |
2,519 |
16'4 |
20'2 |
05/31/2023 21:17:00 |
CBOT |
12900 |
23'1s |
-1'2 |
1,156.25 |
1,123 |
23'0 |
24'3 |
05/31/2023 19:36:00 |
CBOT |
13000 |
24'0s |
-5'0 |
1,200.00 |
5,438 |
29'0 |
29'0 |
05/31/2023 21:17:00 |
CBOT |
13100 |
28'4s |
-5'6 |
1,425.00 |
2,294 |
28'4 |
34'2 |
05/31/2023 21:37:00 |
CBOT |
13200 |
39'6s |
-0'3 |
1,987.50 |
5,422 |
39'6 |
40'1 |
05/31/2023 19:02:00 |
CBOT |
13300 |
46'4s |
-1'4 |
2,325.00 |
1,320 |
54'0 |
48'0 |
05/31/2023 13:27:00 |
CBOT |
13400 |
53'4s |
-1'5 |
2,675.00 |
2,469 |
61'7 |
55'1 |
05/31/2023 13:27:00 |
CBOT |
13500 |
61'0s |
-1'6 |
3,050.00 |
2,655 |
70'0 |
62'6 |
05/31/2023 13:27:00 |
CBOT |
13600 |
60'7s |
-8'0 |
3,043.75 |
4,671 |
66'0 |
68'7 |
05/31/2023 21:00:00 |
CBOT |
13700 |
77'1s |
-2'2 |
3,856.25 |
2,908 |
|
79'3 |
05/31/2023 13:27:00 |
CBOT |
13800 |
85'6s |
-2'3 |
4,287.50 |
3,270 |
105'5 |
88'1 |
05/31/2023 13:27:00 |
CBOT |
13900 |
94'4s |
-2'5 |
4,725.00 |
1,397 |
|
97'1 |
05/31/2023 13:27:00 |
CBOT |
14000 |
100'2s |
-3'3 |
5,012.50 |
4,676 |
100'0 |
103'5 |
05/31/2023 19:15:00 |
CBOT |
14100 |
112'7s |
-2'7 |
5,643.75 |
1,492 |
|
115'6 |
05/31/2023 13:27:00 |
CBOT |
14200 |
122'3s |
-2'7 |
6,118.75 |
4,246 |
135'1 |
125'2 |
05/31/2023 13:27:00 |
CBOT |
14300 |
131'7s |
-3'0 |
6,593.75 |
803 |
137'5 |
134'7 |
05/31/2023 13:27:00 |
CBOT |
14400 |
141'5s |
-3'0 |
7,081.25 |
3,774 |
147'0 |
144'5 |
05/31/2023 13:27:00 |
CBOT |
14500 |
151'3s |
-3'0 |
7,568.75 |
3,133 |
168'0 |
154'3 |
05/31/2023 13:27:00 |
CBOT |
14600 |
161'1s |
-3'1 |
8,056.25 |
4,261 |
189'5 |
164'2 |
05/31/2023 13:27:00 |
CBOT |
14700 |
171'0s |
-3'1 |
8,550.00 |
1,079 |
|
174'1 |
05/31/2023 13:27:00 |
CBOT |
14800 |
180'7s |
-3'1 |
9,043.75 |
1,671 |
|
184'0 |
05/31/2023 13:27:00 |
CBOT |
14900 |
190'6s |
-3'1 |
9,537.50 |
313 |
|
193'7 |
05/31/2023 13:27:00 |
CBOT |
15000 |
200'6s |
-3'1 |
10,037.50 |
1,518 |
|
203'7 |
05/31/2023 13:27:00 |
CBOT |
15100 |
210'5s |
-3'1 |
10,531.25 |
87 |
|
213'6 |
05/31/2023 13:27:00 |
CBOT |
15200 |
220'5s |
-3'1 |
11,031.25 |
1,812 |
|
223'6 |
05/31/2023 13:27:00 |
CBOT |
15300 |
230'4s |
-3'2 |
11,525.00 |
1 |
|
233'6 |
05/31/2023 13:27:00 |
CBOT |
15400 |
240'4s |
-3'1 |
12,025.00 |
302 |
|
243'5 |
05/31/2023 13:27:00 |
CBOT |
15500 |
250'3s |
-3'2 |
12,518.75 |
75 |
|
253'5 |
05/31/2023 13:27:00 |
CBOT |
15600 |
260'3s |
-3'1 |
13,018.75 |
171 |
|
263'4 |
05/31/2023 13:27:00 |
CBOT |
15700 |
270'3s |
-3'1 |
13,518.75 |
18 |
|
273'4 |
05/31/2023 13:27:00 |
CBOT |
15800 |
280'3s |
-3'1 |
14,018.75 |
27 |
|
283'4 |
05/31/2023 13:27:00 |
CBOT |
15900 |
290'2s |
-3'2 |
14,512.50 |
55 |
|
293'4 |
05/31/2023 13:27:00 |
CBOT |
16000 |
300'2s |
-3'2 |
15,012.50 |
359 |
|
303'4 |
05/31/2023 13:27:00 |
CBOT |
16100 |
310'2s |
-3'2 |
15,512.50 |
15 |
331'3 |
313'4 |
05/31/2023 13:27:00 |
CBOT |
16200 |
320'2s |
-3'2 |
16,012.50 |
1 |
|
323'4 |
05/31/2023 13:27:00 |
CBOT |
16300 |
330'2s |
-3'2 |
16,512.50 |
72 |
|
333'4 |
05/31/2023 13:27:00 |
CBOT |
16400 |
340'2s |
-3'2 |
17,012.50 |
10 |
|
343'4 |
05/31/2023 13:27:00 |
CBOT |
16500 |
350'2s |
-3'2 |
17,512.50 |
1 |
|
353'4 |
05/31/2023 13:27:00 |
CBOT |
16600 |
360'2s |
-3'2 |
18,012.50 |
1 |
|
363'4 |
05/31/2023 13:27:00 |
CBOT |
16700 |
370'2s |
-3'2 |
18,512.50 |
1 |
|
373'4 |
05/31/2023 13:27:00 |
CBOT |
16800 |
380'2s |
-3'2 |
19,012.50 |
31 |
|
383'4 |
05/31/2023 13:27:00 |
CBOT |
16900 |
390'2s |
-3'2 |
19,512.50 |
32 |
|
393'4 |
05/31/2023 13:27:00 |
CBOT |
17000 |
400'2s |
-3'2 |
20,012.50 |
10 |
|
403'4 |
05/31/2023 13:27:00 |
CBOT |
17100 |
410'2s |
-3'2 |
20,512.50 |
17 |
|
413'4 |
05/31/2023 13:27:00 |
CBOT |
17200 |
420'2s |
-3'2 |
21,012.50 |
66 |
|
423'4 |
05/31/2023 13:27:00 |
CBOT |
17300 |
430'2s |
-3'2 |
21,512.50 |
0 |
|
433'4 |
05/31/2023 13:27:00 |
CBOT |
17400 |
440'2s |
-3'2 |
22,012.50 |
40 |
|
443'4 |
05/31/2023 13:27:00 |
CBOT |
17500 |
450'2s |
-3'2 |
22,512.50 |
0 |
|
453'4 |
05/31/2023 13:27:00 |
CBOT |
17600 |
460'2s |
-3'2 |
23,012.50 |
0 |
|
463'4 |
05/31/2023 13:27:00 |
CBOT |
17700 |
470'2s |
-3'2 |
23,512.50 |
0 |
|
473'4 |
05/31/2023 13:27:00 |
CBOT |
17800 |
480'2s |
-3'2 |
24,012.50 |
1 |
|
483'4 |
05/31/2023 13:27:00 |
CBOT |
17900 |
490'2s |
-3'2 |
24,512.50 |
0 |
|
493'4 |
05/31/2023 13:27:00 |
CBOT |
18000 |
500'2s |
-3'2 |
25,012.50 |
0 |
|
503'4 |
05/31/2023 13:27:00 |
CBOT |
18200 |
520'2s |
-3'2 |
26,012.50 |
25 |
|
523'4 |
05/31/2023 13:27:00 |
CBOT |
18300 |
530'2s |
-3'2 |
26,512.50 |
0 |
|
533'4 |
05/31/2023 13:27:00 |
CBOT |
18400 |
540'2s |
-3'2 |
27,012.50 |
0 |
|
543'4 |
05/31/2023 13:27:00 |
CBOT |
18500 |
550'2s |
-3'2 |
27,512.50 |
0 |
|
553'4 |
05/31/2023 13:27:00 |
CBOT |
18600 |
560'2s |
-3'2 |
28,012.50 |
0 |
|
563'4 |
05/31/2023 13:27:00 |
CBOT |
18800 |
580'2s |
-3'2 |
29,012.50 |
0 |
|
583'4 |
05/31/2023 13:27:00 |
CBOT |
19000 |
600'2s |
-3'2 |
30,012.50 |
222 |
|
603'4 |
05/31/2023 13:27:00 |
CBOT |
19200 |
620'2s |
-3'2 |
31,012.50 |
0 |
|
623'4 |
05/31/2023 13:27:00 |
CBOT |
19400 |
640'2s |
-3'2 |
32,012.50 |
0 |
|
643'4 |
05/31/2023 13:27:00 |
CBOT |
19600 |
660'2s |
-3'2 |
33,012.50 |
0 |
|
663'4 |
05/31/2023 13:27:00 |
CBOT |
19800 |
680'2s |
-3'2 |
34,012.50 |
0 |
|
683'4 |
05/31/2023 13:27:00 |
CBOT |
20000 |
700'2s |
-3'2 |
35,012.50 |
140 |
|
703'4 |
05/31/2023 13:27:00 |
CBOT |
20200 |
720'2s |
-3'2 |
36,012.50 |
0 |
|
723'4 |
05/31/2023 13:27:00 |
CBOT |
20400 |
740'2s |
-3'2 |
37,012.50 |
0 |
|
743'4 |
05/31/2023 13:27:00 |
CBOT |
20600 |
760'2s |
-3'2 |
38,012.50 |
0 |
|
763'4 |
05/31/2023 13:27:00 |
CBOT |
20800 |
780'2s |
-3'2 |
39,012.50 |
0 |
|
783'4 |
05/31/2023 13:27:00 |
CBOT |
21000 |
800'2s |
-3'2 |
40,012.50 |
0 |
|
803'4 |
05/31/2023 13:27:00 |
CBOT |
21200 |
820'2s |
-3'2 |
41,012.50 |
0 |
|
823'4 |
05/31/2023 13:27:00 |
CBOT |
21400 |
840'2s |
-3'2 |
42,012.50 |
0 |
|
843'4 |
05/31/2023 13:27:00 |
CBOT |
21600 |
860'2s |
-3'2 |
43,012.50 |
0 |
|
863'4 |
05/31/2023 13:27:00 |
CBOT |
21800 |
880'2s |
-3'2 |
44,012.50 |
0 |
|
883'4 |
05/31/2023 13:27:00 |
CBOT |
22600 |
960'2s |
-3'2 |
48,012.50 |
11 |
|
963'4 |
05/31/2023 13:27:00 |
CBOT |
23000 |
1000'2s |
-3'2 |
50,012.50 |
0 |
|
1003'4 |
05/31/2023 13:27:00 |
CBOT |
23400 |
1040'2s |
-3'2 |
52,012.50 |
0 |
|
1043'4 |
05/31/2023 13:27:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|