|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
5 |
39,112.50 |
14'0 |
782'2s |
6600 |
0'1s |
0'0 |
6.25 |
9 |
0 |
38,112.50 |
14'0 |
762'2s |
6800 |
0'1s |
0'0 |
6.25 |
1 |
2 |
37,112.50 |
14'0 |
742'2s |
7000 |
0'1s |
0'0 |
6.25 |
7 |
0 |
33,112.50 |
14'0 |
662'2s |
7800 |
0'1s |
0'0 |
6.25 |
20 |
0 |
32,112.50 |
14'0 |
642'2s |
8000 |
0'1s |
0'0 |
6.25 |
227 |
0 |
31,112.50 |
14'0 |
622'2s |
8200 |
0'1s |
0'0 |
6.25 |
359 |
0 |
30,112.50 |
14'0 |
602'2s |
8400 |
0'1s |
0'0 |
6.25 |
500 |
0 |
28,112.50 |
14'0 |
562'2s |
8800 |
0'1s |
0'0 |
6.25 |
68 |
2 |
27,112.50 |
14'0 |
542'2s |
9000 |
0'1s |
0'0 |
6.25 |
38 |
0 |
25,112.50 |
14'0 |
502'2s |
9400 |
0'1s |
0'0 |
6.25 |
65 |
0 |
24,112.50 |
14'0 |
482'2s |
9600 |
0'1s |
-0'1 |
6.25 |
99 |
0 |
23,112.50 |
14'0 |
462'2s |
9800 |
0'1s |
-0'1 |
6.25 |
169 |
8 |
22,112.50 |
14'0 |
442'2s |
10000 |
0'1s |
-0'1 |
6.25 |
819 |
0 |
21,112.50 |
14'0 |
422'2s |
10200 |
0'1s |
-0'2 |
6.25 |
46 |
0 |
20,112.50 |
14'0 |
402'2s |
10400 |
0'2s |
-0'1 |
12.50 |
132 |
0 |
19,112.50 |
14'0 |
382'2s |
10600 |
0'2s |
-0'2 |
12.50 |
131 |
0 |
18,112.50 |
13'7 |
362'2s |
10800 |
0'2s |
-0'3 |
12.50 |
185 |
50 |
17,112.50 |
13'6 |
342'2s |
11000 |
0'3s |
-0'3 |
18.75 |
332 |
0 |
16,112.50 |
13'5 |
322'2s |
11200 |
0'3s |
-0'4 |
18.75 |
431 |
0 |
15,618.75 |
13'6 |
312'3s |
11300 |
0'4s |
-0'3 |
25.00 |
197 |
0 |
15,118.75 |
13'5 |
302'3s |
11400 |
0'4s |
-0'4 |
25.00 |
490 |
0 |
14,618.75 |
13'4 |
292'3s |
11500 |
0'4s |
-0'5 |
25.00 |
179 |
9 |
14,125.00 |
13'5 |
282'4s |
11600 |
0'5s |
-0'4 |
31.25 |
340 |
0 |
13,625.00 |
13'4 |
272'4s |
11700 |
0'5s |
-0'5 |
31.25 |
92 |
1 |
13,125.00 |
13'3 |
262'4s |
11800 |
0'6s |
-0'5 |
37.50 |
527 |
0 |
12,631.25 |
13'3 |
252'5s |
11900 |
0'6s |
-0'6 |
37.50 |
30 |
4 |
12,137.50 |
13'3 |
242'6s |
12000 |
0'7s |
-0'6 |
43.75 |
3,179 |
1 |
11,637.50 |
13'2 |
232'6s |
12100 |
0'7s |
-0'7 |
43.75 |
99 |
0 |
11,143.75 |
13'2 |
222'7s |
12200 |
1'0s |
-0'7 |
50.00 |
344 |
8 |
10,650.00 |
13'1 |
213'0s |
12300 |
1'1s |
-1'0 |
56.25 |
91 |
7 |
10,156.25 |
13'0 |
203'1s |
12400 |
1'2s |
-1'0 |
62.50 |
590 |
0 |
9,662.50 |
12'7 |
193'2s |
12500 |
1'3s |
-1'1 |
68.75 |
126 |
2 |
9,168.75 |
12'6 |
183'3s |
12600 |
1'4s |
-1'2 |
75.00 |
679 |
0 |
8,675.00 |
12'5 |
173'4s |
12700 |
1'5s |
-1'4 |
81.25 |
237 |
8 |
8,181.25 |
12'3 |
163'5s |
12800 |
1'6s |
-1'5 |
87.50 |
1,762 |
0 |
7,693.75 |
12'1 |
153'7s |
12900 |
2'0s |
-1'7 |
100.00 |
284 |
578 |
7,206.25 |
11'7 |
144'1s |
13000 |
2'0s |
-0'2 |
100.00 |
4,880 |
2 |
6,725.00 |
11'5 |
134'4s |
13100 |
2'3s |
-0'1 |
118.75 |
249 |
29 |
6,243.75 |
11'2 |
124'7s |
13200 |
2'7s |
-2'7 |
143.75 |
2,333 |
109 |
5,762.50 |
10'6 |
115'2s |
13300 |
3'1s |
-0'1 |
156.25 |
447 |
43 |
5,293.75 |
10'2 |
105'7s |
13400 |
3'7s |
-3'6 |
193.75 |
3,403 |
105 |
4,831.25 |
9'6 |
96'5s |
13500 |
4'4s |
-0'1 |
225.00 |
1,938 |
82 |
4,375.00 |
9'0 |
87'4s |
13600 |
5'1s |
-0'3 |
256.25 |
2,648 |
3 |
3,937.50 |
8'2 |
78'6s |
13700 |
6'4s |
-0'1 |
325.00 |
1,725 |
197 |
3,512.50 |
7'4 |
70'2s |
13800 |
7'7s |
-0'3 |
393.75 |
2,928 |
19 |
3,112.50 |
6'6 |
62'2s |
13900 |
10'0s |
-0'1 |
500.00 |
1,357 |
713 |
2,731.25 |
5'7 |
54'5s |
14000 |
11'4s |
-1'0 |
575.00 |
6,816 |
91 |
2,375.00 |
5'2 |
47'4s |
14100 |
14'7s |
-0'3 |
743.75 |
3,700 |
1,544 |
2,000.00 |
-0'7 |
40'0s |
14200 |
18'1s |
-0'4 |
906.25 |
3,266 |
620 |
1,731.25 |
3'3 |
34'5s |
14300 |
22'0s |
-0'3 |
1,100.00 |
2,352 |
1,706 |
1,450.00 |
2'5 |
29'0s |
14400 |
26'6s |
-11'3 |
1,337.50 |
5,854 |
1,582 |
1,212.50 |
0'3 |
24'2s |
14500 |
31'5s |
-12'2 |
1,581.25 |
3,990 |
2,691 |
975.00 |
1'1 |
19'4s |
14600 |
37'1s |
-12'7 |
1,856.25 |
4,347 |
932 |
787.50 |
0'1 |
15'6s |
14700 |
43'3s |
-13'3 |
2,168.75 |
2,675 |
3,120 |
618.75 |
0'1 |
12'3s |
14800 |
50'0s |
-13'7 |
2,500.00 |
3,568 |
5,622 |
481.25 |
-0'2 |
9'5s |
14900 |
57'1s |
-14'3 |
2,856.25 |
4,116 |
8,479 |
381.25 |
0'2 |
7'5s |
15000 |
65'0s |
0'0 |
3,250.00 |
5,362 |
4,154 |
281.25 |
-0'1 |
5'5s |
15100 |
73'2s |
-14'5 |
3,662.50 |
9,579 |
6,783 |
225.00 |
0'1 |
4'4s |
15200 |
81'7s |
-14'6 |
4,093.75 |
16,927 |
4,427 |
168.75 |
-0'7 |
3'3s |
15300 |
91'0s |
-14'5 |
4,550.00 |
3,790 |
2,875 |
131.25 |
-0'6 |
2'5s |
15400 |
100'1s |
-14'5 |
5,006.25 |
6,263 |
3,848 |
106.25 |
-0'5 |
2'1s |
15500 |
109'5s |
-14'4 |
5,481.25 |
379 |
4,122 |
81.25 |
-0'5 |
1'5s |
15600 |
119'1s |
-14'4 |
5,956.25 |
400 |
2,990 |
68.75 |
-0'4 |
1'3s |
15700 |
128'7s |
-14'3 |
6,443.75 |
98 |
3,845 |
56.25 |
-0'3 |
1'1s |
15800 |
138'5s |
-14'2 |
6,931.25 |
301 |
2,062 |
43.75 |
-0'3 |
0'7s |
15900 |
148'3s |
-14'2 |
7,418.75 |
9 |
5,646 |
37.50 |
-0'3 |
0'6s |
16000 |
158'2s |
-14'2 |
7,912.50 |
138 |
639 |
31.25 |
-0'3 |
0'5s |
16100 |
168'1s |
-14'2 |
8,406.25 |
5 |
5,236 |
25.00 |
-0'3 |
0'4s |
16200 |
178'0s |
-14'2 |
8,900.00 |
6 |
573 |
25.00 |
-0'2 |
0'4s |
16300 |
188'0s |
-14'1 |
9,400.00 |
10 |
1,590 |
25.00 |
-0'1 |
0'4s |
16400 |
197'7s |
-14'1 |
9,893.75 |
31 |
894 |
25.00 |
0'0 |
0'4s |
16500 |
207'7s |
-14'0 |
10,393.75 |
9 |
850 |
18.75 |
-0'1 |
0'3s |
16600 |
217'7s |
-14'0 |
10,893.75 |
24 |
324 |
18.75 |
-0'1 |
0'3s |
16700 |
227'7s |
-14'0 |
11,393.75 |
12 |
612 |
12.50 |
-0'2 |
0'2s |
16800 |
237'6s |
-14'1 |
11,887.50 |
30 |
227 |
12.50 |
-0'2 |
0'2s |
16900 |
247'6s |
-14'1 |
12,387.50 |
7 |
4,540 |
12.50 |
-0'2 |
0'2s |
17000 |
257'6s |
-14'1 |
12,887.50 |
451 |
57 |
12.50 |
-0'1 |
0'2s |
17100 |
267'6s |
-14'0 |
13,387.50 |
8 |
1,656 |
12.50 |
-0'1 |
0'2s |
17200 |
277'6s |
-14'0 |
13,887.50 |
16 |
238 |
12.50 |
-0'1 |
0'2s |
17300 |
287'6s |
-14'0 |
14,387.50 |
0 |
411 |
12.50 |
0'0 |
0'2s |
17400 |
297'6s |
-14'0 |
14,887.50 |
2 |
437 |
12.50 |
0'0 |
0'2s |
17500 |
307'6s |
-14'0 |
15,387.50 |
1 |
615 |
6.25 |
-0'1 |
0'1s |
17600 |
317'6s |
-14'0 |
15,887.50 |
0 |
34 |
6.25 |
-0'1 |
0'1s |
17700 |
327'6s |
-14'0 |
16,387.50 |
0 |
4,030 |
6.25 |
-0'1 |
0'1s |
17800 |
337'6s |
-14'0 |
16,887.50 |
0 |
91 |
6.25 |
-0'1 |
0'1s |
17900 |
347'6s |
-14'0 |
17,387.50 |
0 |
2,832 |
6.25 |
0'0 |
0'1s |
18000 |
357'6s |
-14'0 |
17,887.50 |
10 |
26 |
12.50 |
0'1 |
0'2s |
18100 |
367'6s |
-14'0 |
18,387.50 |
0 |
1,452 |
12.50 |
0'1 |
0'2s |
18200 |
377'6s |
-14'0 |
18,887.50 |
0 |
156 |
6.25 |
0'0 |
0'1s |
18300 |
387'6s |
-14'0 |
19,387.50 |
0 |
238 |
6.25 |
0'0 |
0'1s |
18400 |
397'6s |
-14'0 |
19,887.50 |
0 |
108 |
6.25 |
0'0 |
0'1s |
18500 |
407'6s |
-14'0 |
20,387.50 |
0 |
239 |
6.25 |
0'0 |
0'1s |
18600 |
417'6s |
-14'0 |
20,887.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
18700 |
427'6s |
-14'0 |
21,387.50 |
0 |
291 |
6.25 |
0'0 |
0'1s |
18800 |
437'6s |
-14'0 |
21,887.50 |
0 |
26 |
6.25 |
0'0 |
0'1s |
18900 |
447'6s |
-14'0 |
22,387.50 |
0 |
2,142 |
6.25 |
0'0 |
0'1s |
19000 |
457'6s |
-14'0 |
22,887.50 |
50 |
189 |
6.25 |
0'0 |
0'1s |
19200 |
477'6s |
-14'0 |
23,887.50 |
0 |
580 |
6.25 |
0'0 |
0'1s |
19400 |
497'6s |
-14'0 |
24,887.50 |
0 |
179 |
6.25 |
0'0 |
0'1s |
19600 |
517'6s |
-14'0 |
25,887.50 |
0 |
123 |
6.25 |
0'0 |
0'1s |
19800 |
537'6s |
-14'0 |
26,887.50 |
0 |
1,747 |
6.25 |
0'0 |
0'1s |
20000 |
557'6s |
-14'0 |
27,887.50 |
0 |
150 |
6.25 |
0'0 |
0'1s |
20200 |
577'6s |
-14'0 |
28,887.50 |
0 |
120 |
6.25 |
0'0 |
0'1s |
20400 |
597'6s |
-14'0 |
29,887.50 |
0 |
103 |
6.25 |
0'0 |
0'1s |
20600 |
617'6s |
-14'0 |
30,887.50 |
0 |
58 |
6.25 |
0'0 |
0'1s |
20800 |
637'6s |
-14'0 |
31,887.50 |
0 |
838 |
6.25 |
0'0 |
0'1s |
21000 |
657'6s |
-14'0 |
32,887.50 |
9 |
26 |
6.25 |
0'0 |
0'1s |
21200 |
677'6s |
-14'0 |
33,887.50 |
0 |
25 |
6.25 |
0'0 |
0'1s |
21400 |
697'6s |
-14'0 |
34,887.50 |
0 |
7 |
6.25 |
0'0 |
0'1s |
21600 |
717'6s |
-14'0 |
35,887.50 |
0 |
320 |
6.25 |
0'0 |
0'1s |
21800 |
737'6s |
-14'0 |
36,887.50 |
0 |
300 |
6.25 |
0'0 |
0'1s |
22000 |
757'6s |
-14'0 |
37,887.50 |
0 |
39 |
6.25 |
0'0 |
0'1s |
22200 |
777'6s |
-14'0 |
38,887.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
22400 |
797'6s |
-14'0 |
39,887.50 |
0 |
25 |
6.25 |
0'0 |
0'1s |
22800 |
837'6s |
-14'0 |
41,887.50 |
0 |
89 |
6.25 |
0'0 |
0'1s |
23000 |
857'6s |
-14'0 |
42,887.50 |
5 |
20 |
6.25 |
0'0 |
0'1s |
23200 |
877'6s |
-14'0 |
43,887.50 |
0 |
66 |
6.25 |
0'0 |
0'1s |
23400 |
897'6s |
-14'0 |
44,887.50 |
2 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
6600 |
782'2s |
14'0 |
39,112.50 |
5 |
|
768'2 |
03/27/2023 13:37:00 |
CBOT |
6800 |
762'2s |
14'0 |
38,112.50 |
0 |
|
748'2 |
03/27/2023 13:37:00 |
CBOT |
7000 |
742'2s |
14'0 |
37,112.50 |
2 |
|
728'2 |
03/27/2023 13:37:00 |
CBOT |
7800 |
662'2s |
14'0 |
33,112.50 |
0 |
|
648'2 |
03/27/2023 13:37:00 |
CBOT |
8000 |
642'2s |
14'0 |
32,112.50 |
0 |
|
628'2 |
03/27/2023 13:37:00 |
CBOT |
8200 |
622'2s |
14'0 |
31,112.50 |
0 |
|
608'2 |
03/27/2023 13:37:00 |
CBOT |
8400 |
602'2s |
14'0 |
30,112.50 |
0 |
|
588'2 |
03/27/2023 13:37:00 |
CBOT |
8800 |
562'2s |
14'0 |
28,112.50 |
0 |
|
548'2 |
03/27/2023 13:37:00 |
CBOT |
9000 |
542'2s |
14'0 |
27,112.50 |
2 |
|
528'2 |
03/27/2023 13:37:00 |
CBOT |
9400 |
502'2s |
14'0 |
25,112.50 |
0 |
|
488'2 |
03/27/2023 13:37:00 |
CBOT |
9600 |
482'2s |
14'0 |
24,112.50 |
0 |
|
468'2 |
03/27/2023 13:37:00 |
CBOT |
9800 |
462'2s |
14'0 |
23,112.50 |
0 |
|
448'2 |
03/27/2023 13:37:00 |
CBOT |
10000 |
442'2s |
14'0 |
22,112.50 |
8 |
|
428'2 |
03/27/2023 13:37:00 |
CBOT |
10200 |
422'2s |
14'0 |
21,112.50 |
0 |
|
408'2 |
03/27/2023 13:37:00 |
CBOT |
10400 |
402'2s |
14'0 |
20,112.50 |
0 |
|
388'2 |
03/27/2023 13:37:00 |
CBOT |
10600 |
382'2s |
14'0 |
19,112.50 |
0 |
|
368'2 |
03/27/2023 13:37:00 |
CBOT |
10800 |
362'2s |
13'7 |
18,112.50 |
0 |
|
348'3 |
03/27/2023 13:37:00 |
CBOT |
11000 |
342'2s |
13'6 |
17,112.50 |
50 |
|
328'4 |
03/27/2023 13:37:00 |
CBOT |
11200 |
322'2s |
13'5 |
16,112.50 |
0 |
|
308'5 |
03/27/2023 13:37:00 |
CBOT |
11300 |
312'3s |
13'6 |
15,618.75 |
0 |
|
298'5 |
03/27/2023 13:37:00 |
CBOT |
11400 |
302'3s |
13'5 |
15,118.75 |
0 |
|
288'6 |
03/27/2023 13:37:00 |
CBOT |
11500 |
292'3s |
13'4 |
14,618.75 |
0 |
|
278'7 |
03/27/2023 13:37:00 |
CBOT |
11600 |
282'4s |
13'5 |
14,125.00 |
9 |
|
268'7 |
03/27/2023 13:37:00 |
CBOT |
11700 |
272'4s |
13'4 |
13,625.00 |
0 |
|
259'0 |
03/27/2023 13:37:00 |
CBOT |
11800 |
262'4s |
13'3 |
13,125.00 |
1 |
|
249'1 |
03/27/2023 13:37:00 |
CBOT |
11900 |
252'5s |
13'3 |
12,631.25 |
0 |
|
239'2 |
03/27/2023 13:37:00 |
CBOT |
12000 |
242'6s |
13'3 |
12,137.50 |
4 |
|
229'3 |
03/27/2023 13:37:00 |
CBOT |
12100 |
232'6s |
13'2 |
11,637.50 |
1 |
|
219'4 |
03/27/2023 13:37:00 |
CBOT |
12200 |
222'7s |
13'2 |
11,143.75 |
0 |
|
209'5 |
03/27/2023 13:37:00 |
CBOT |
12300 |
213'0s |
13'1 |
10,650.00 |
8 |
|
199'7 |
03/27/2023 13:37:00 |
CBOT |
12400 |
203'1s |
13'0 |
10,156.25 |
7 |
|
190'1 |
03/27/2023 13:37:00 |
CBOT |
12500 |
193'2s |
12'7 |
9,662.50 |
0 |
|
180'3 |
03/27/2023 13:37:00 |
CBOT |
12600 |
183'3s |
12'6 |
9,168.75 |
2 |
|
170'5 |
03/27/2023 13:37:00 |
CBOT |
12700 |
173'4s |
12'5 |
8,675.00 |
0 |
|
160'7 |
03/27/2023 13:37:00 |
CBOT |
12800 |
163'5s |
12'3 |
8,181.25 |
8 |
|
151'2 |
03/27/2023 13:37:00 |
CBOT |
12900 |
153'7s |
12'1 |
7,693.75 |
0 |
|
141'6 |
03/27/2023 13:37:00 |
CBOT |
13000 |
144'1s |
11'7 |
7,206.25 |
578 |
|
132'2 |
03/27/2023 13:37:00 |
CBOT |
13100 |
134'4s |
11'5 |
6,725.00 |
2 |
|
122'7 |
03/27/2023 13:37:00 |
CBOT |
13200 |
124'7s |
11'2 |
6,243.75 |
29 |
|
113'5 |
03/27/2023 13:37:00 |
CBOT |
13300 |
115'2s |
10'6 |
5,762.50 |
109 |
|
104'4 |
03/27/2023 13:37:00 |
CBOT |
13400 |
105'7s |
10'2 |
5,293.75 |
43 |
94'4 |
95'5 |
03/27/2023 13:37:00 |
CBOT |
13500 |
96'5s |
9'6 |
4,831.25 |
105 |
91'2 |
86'7 |
03/27/2023 13:37:00 |
CBOT |
13600 |
87'4s |
9'0 |
4,375.00 |
82 |
|
78'4 |
03/27/2023 13:37:00 |
CBOT |
13700 |
78'6s |
8'2 |
3,937.50 |
3 |
|
70'4 |
03/27/2023 13:37:00 |
CBOT |
13800 |
70'2s |
7'4 |
3,512.50 |
197 |
65'5 |
62'6 |
03/27/2023 13:37:00 |
CBOT |
13900 |
62'2s |
6'6 |
3,112.50 |
19 |
52'2 |
55'4 |
03/27/2023 13:37:00 |
CBOT |
14000 |
54'5s |
5'7 |
2,731.25 |
713 |
45'5 |
48'6 |
03/27/2023 13:37:00 |
CBOT |
14100 |
47'4s |
5'2 |
2,375.00 |
91 |
38'1 |
42'2 |
03/27/2023 13:37:00 |
CBOT |
14200 |
40'0s |
-0'7 |
2,000.00 |
1,544 |
40'0 |
40'7 |
03/27/2023 19:00:00 |
CBOT |
14300 |
34'5s |
3'3 |
1,731.25 |
620 |
30'7 |
31'2 |
03/27/2023 13:37:00 |
CBOT |
14400 |
29'0s |
2'5 |
1,450.00 |
1,706 |
22'2 |
26'3 |
03/27/2023 13:37:00 |
CBOT |
14500 |
24'2s |
0'3 |
1,212.50 |
1,582 |
24'4 |
23'7 |
03/27/2023 21:41:00 |
CBOT |
14600 |
19'4s |
1'1 |
975.00 |
2,691 |
18'0 |
18'3 |
03/27/2023 13:37:00 |
CBOT |
14700 |
15'6s |
0'1 |
787.50 |
932 |
15'6 |
15'5 |
03/27/2023 22:58:00 |
CBOT |
14800 |
12'3s |
0'1 |
618.75 |
3,120 |
12'0 |
12'2 |
03/27/2023 13:37:00 |
CBOT |
14900 |
9'5s |
-0'2 |
481.25 |
5,622 |
10'0 |
9'7 |
03/27/2023 13:37:00 |
CBOT |
15000 |
7'5s |
0'2 |
381.25 |
8,479 |
7'5 |
7'3 |
03/27/2023 20:16:00 |
CBOT |
15100 |
5'5s |
-0'1 |
281.25 |
4,154 |
5'5 |
5'6 |
03/27/2023 19:11:00 |
CBOT |
15200 |
4'4s |
0'1 |
225.00 |
6,783 |
4'4 |
4'3 |
03/27/2023 20:47:00 |
CBOT |
15300 |
3'3s |
-0'7 |
168.75 |
4,427 |
2'7 |
4'2 |
03/27/2023 13:37:00 |
CBOT |
15400 |
2'5s |
-0'6 |
131.25 |
2,875 |
2'3 |
3'3 |
03/27/2023 13:37:00 |
CBOT |
15500 |
2'1s |
-0'5 |
106.25 |
3,848 |
2'2 |
2'6 |
03/27/2023 13:37:00 |
CBOT |
15600 |
1'5s |
-0'5 |
81.25 |
4,122 |
1'3 |
2'2 |
03/27/2023 13:37:00 |
CBOT |
15700 |
1'3s |
-0'4 |
68.75 |
2,990 |
1'3 |
1'7 |
03/27/2023 13:37:00 |
CBOT |
15800 |
1'1s |
-0'3 |
56.25 |
3,845 |
1'1 |
1'4 |
03/27/2023 13:37:00 |
CBOT |
15900 |
0'7s |
-0'3 |
43.75 |
2,062 |
|
1'2 |
03/27/2023 13:37:00 |
CBOT |
16000 |
0'6s |
-0'3 |
37.50 |
5,646 |
0'6 |
1'1 |
03/27/2023 13:37:00 |
CBOT |
16100 |
0'5s |
-0'3 |
31.25 |
639 |
0'6 |
1'0 |
03/27/2023 13:37:00 |
CBOT |
16200 |
0'4s |
-0'3 |
25.00 |
5,236 |
0'6 |
0'7 |
03/27/2023 13:37:00 |
CBOT |
16300 |
0'4s |
-0'2 |
25.00 |
573 |
0'4 |
0'6 |
03/27/2023 13:37:00 |
CBOT |
16400 |
0'4s |
-0'1 |
25.00 |
1,590 |
|
0'5 |
03/27/2023 13:37:00 |
CBOT |
16500 |
0'4s |
0'0 |
25.00 |
894 |
|
0'4 |
03/27/2023 13:37:00 |
CBOT |
16600 |
0'3s |
-0'1 |
18.75 |
850 |
0'3 |
0'4 |
03/27/2023 13:37:00 |
CBOT |
16700 |
0'3s |
-0'1 |
18.75 |
324 |
|
0'4 |
03/27/2023 13:37:00 |
CBOT |
16800 |
0'2s |
-0'2 |
12.50 |
612 |
0'3 |
0'4 |
03/27/2023 13:37:00 |
CBOT |
16900 |
0'2s |
-0'2 |
12.50 |
227 |
|
0'4 |
03/27/2023 13:37:00 |
CBOT |
17000 |
0'2s |
-0'2 |
12.50 |
4,540 |
0'2 |
0'4 |
03/27/2023 13:37:00 |
CBOT |
17100 |
0'2s |
-0'1 |
12.50 |
57 |
0'2 |
0'3 |
03/27/2023 13:37:00 |
CBOT |
17200 |
0'2s |
-0'1 |
12.50 |
1,656 |
|
0'3 |
03/27/2023 13:37:00 |
CBOT |
17300 |
0'2s |
-0'1 |
12.50 |
238 |
0'2 |
0'3 |
03/27/2023 13:37:00 |
CBOT |
17400 |
0'2s |
0'0 |
12.50 |
411 |
|
0'2 |
03/27/2023 13:37:00 |
CBOT |
17500 |
0'2s |
0'0 |
12.50 |
437 |
|
0'2 |
03/27/2023 13:37:00 |
CBOT |
17600 |
0'1s |
-0'1 |
6.25 |
615 |
|
0'2 |
03/27/2023 13:37:00 |
CBOT |
17700 |
0'1s |
-0'1 |
6.25 |
34 |
|
0'2 |
03/27/2023 13:37:00 |
CBOT |
17800 |
0'1s |
-0'1 |
6.25 |
4,030 |
0'2 |
0'2 |
03/27/2023 13:37:00 |
CBOT |
17900 |
0'1s |
-0'1 |
6.25 |
91 |
0'2 |
0'2 |
03/27/2023 13:37:00 |
CBOT |
18000 |
0'1s |
0'0 |
6.25 |
2,832 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
18100 |
0'2s |
0'1 |
12.50 |
26 |
0'2 |
0'1 |
03/27/2023 21:40:00 |
CBOT |
18200 |
0'2s |
0'1 |
12.50 |
1,452 |
0'2 |
0'1 |
03/27/2023 21:37:00 |
CBOT |
18300 |
0'1s |
0'0 |
6.25 |
156 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
18400 |
0'1s |
0'0 |
6.25 |
238 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
18500 |
0'1s |
0'0 |
6.25 |
108 |
0'1 |
0'1 |
03/27/2023 13:37:00 |
CBOT |
18600 |
0'1s |
0'0 |
6.25 |
239 |
0'1 |
0'1 |
03/27/2023 13:37:00 |
CBOT |
18700 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
18800 |
0'1s |
0'0 |
6.25 |
291 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
18900 |
0'1s |
0'0 |
6.25 |
26 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
19000 |
0'1s |
0'0 |
6.25 |
2,142 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
19200 |
0'1s |
0'0 |
6.25 |
189 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
19400 |
0'1s |
0'0 |
6.25 |
580 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
19600 |
0'1s |
0'0 |
6.25 |
179 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
19800 |
0'1s |
0'0 |
6.25 |
123 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
20000 |
0'1s |
0'0 |
6.25 |
1,747 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
20200 |
0'1s |
0'0 |
6.25 |
150 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
20400 |
0'1s |
0'0 |
6.25 |
120 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
20600 |
0'1s |
0'0 |
6.25 |
103 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
20800 |
0'1s |
0'0 |
6.25 |
58 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
21000 |
0'1s |
0'0 |
6.25 |
838 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
21200 |
0'1s |
0'0 |
6.25 |
26 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
21400 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
21600 |
0'1s |
0'0 |
6.25 |
7 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
21800 |
0'1s |
0'0 |
6.25 |
320 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
22000 |
0'1s |
0'0 |
6.25 |
300 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
22200 |
0'1s |
0'0 |
6.25 |
39 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
22400 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
22800 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
23000 |
0'1s |
0'0 |
6.25 |
89 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
23200 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
23400 |
0'1s |
0'0 |
6.25 |
66 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
6600 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
6800 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
7 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
227 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
359 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
500 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
68 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
38 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
65 |
|
0'1 |
03/27/2023 13:37:00 |
CBOT |
9600 |
0'1s |
-0'1 |
6.25 |
99 |
|
0'2 |
03/27/2023 13:37:00 |
CBOT |
9800 |
0'1s |
-0'1 |
6.25 |
169 |
|
0'2 |
03/27/2023 13:37:00 |
CBOT |
10000 |
0'1s |
-0'1 |
6.25 |
819 |
|
0'2 |
03/27/2023 13:37:00 |
CBOT |
10200 |
0'1s |
-0'2 |
6.25 |
46 |
|
0'3 |
03/27/2023 13:37:00 |
CBOT |
10400 |
0'2s |
-0'1 |
12.50 |
132 |
0'2 |
0'3 |
03/27/2023 13:37:00 |
CBOT |
10600 |
0'2s |
-0'2 |
12.50 |
131 |
|
0'4 |
03/27/2023 13:37:00 |
CBOT |
10800 |
0'2s |
-0'3 |
12.50 |
185 |
0'5 |
0'5 |
03/27/2023 13:37:00 |
CBOT |
11000 |
0'3s |
-0'3 |
18.75 |
332 |
|
0'6 |
03/27/2023 13:37:00 |
CBOT |
11200 |
0'3s |
-0'4 |
18.75 |
431 |
|
0'7 |
03/27/2023 13:37:00 |
CBOT |
11300 |
0'4s |
-0'3 |
25.00 |
197 |
|
0'7 |
03/27/2023 13:37:00 |
CBOT |
11400 |
0'4s |
-0'4 |
25.00 |
490 |
|
1'0 |
03/27/2023 13:37:00 |
CBOT |
11500 |
0'4s |
-0'5 |
25.00 |
179 |
|
1'1 |
03/27/2023 13:37:00 |
CBOT |
11600 |
0'5s |
-0'4 |
31.25 |
340 |
|
1'1 |
03/27/2023 13:37:00 |
CBOT |
11700 |
0'5s |
-0'5 |
31.25 |
92 |
|
1'2 |
03/27/2023 13:37:00 |
CBOT |
11800 |
0'6s |
-0'5 |
37.50 |
527 |
|
1'3 |
03/27/2023 13:37:00 |
CBOT |
11900 |
0'6s |
-0'6 |
37.50 |
30 |
|
1'4 |
03/27/2023 13:37:00 |
CBOT |
12000 |
0'7s |
-0'6 |
43.75 |
3,179 |
|
1'5 |
03/27/2023 13:37:00 |
CBOT |
12100 |
0'7s |
-0'7 |
43.75 |
99 |
1'3 |
1'6 |
03/27/2023 13:37:00 |
CBOT |
12200 |
1'0s |
-0'7 |
50.00 |
344 |
1'4 |
1'7 |
03/27/2023 13:37:00 |
CBOT |
12300 |
1'1s |
-1'0 |
56.25 |
91 |
|
2'1 |
03/27/2023 13:37:00 |
CBOT |
12400 |
1'2s |
-1'0 |
62.50 |
590 |
|
2'2 |
03/27/2023 13:37:00 |
CBOT |
12500 |
1'3s |
-1'1 |
68.75 |
126 |
1'3 |
2'4 |
03/27/2023 13:37:00 |
CBOT |
12600 |
1'4s |
-1'2 |
75.00 |
679 |
2'2 |
2'6 |
03/27/2023 13:37:00 |
CBOT |
12700 |
1'5s |
-1'4 |
81.25 |
237 |
|
3'1 |
03/27/2023 13:37:00 |
CBOT |
12800 |
1'6s |
-1'5 |
87.50 |
1,762 |
|
3'3 |
03/27/2023 13:37:00 |
CBOT |
12900 |
2'0s |
-1'7 |
100.00 |
284 |
2'7 |
3'7 |
03/27/2023 13:37:00 |
CBOT |
13000 |
2'0s |
-0'2 |
100.00 |
4,880 |
2'0 |
2'2 |
03/28/2023 01:03:00 |
CBOT |
13100 |
2'3s |
-0'1 |
118.75 |
249 |
2'3 |
2'4 |
03/27/2023 19:15:00 |
CBOT |
13200 |
2'7s |
-2'7 |
143.75 |
2,333 |
5'1 |
5'6 |
03/27/2023 13:37:00 |
CBOT |
13300 |
3'1s |
-0'1 |
156.25 |
447 |
3'1 |
3'2 |
03/27/2023 23:38:00 |
CBOT |
13400 |
3'7s |
-3'6 |
193.75 |
3,403 |
6'6 |
7'5 |
03/27/2023 13:37:00 |
CBOT |
13500 |
4'4s |
-0'1 |
225.00 |
1,938 |
4'4 |
4'5 |
03/27/2023 19:04:00 |
CBOT |
13600 |
5'1s |
-0'3 |
256.25 |
2,648 |
5'1 |
5'4 |
03/28/2023 02:39:00 |
CBOT |
13700 |
6'4s |
-0'1 |
325.00 |
1,725 |
6'4 |
6'5 |
03/27/2023 19:48:00 |
CBOT |
13800 |
7'7s |
-0'3 |
393.75 |
2,928 |
8'1 |
8'2 |
03/28/2023 01:10:00 |
CBOT |
13900 |
10'0s |
-0'1 |
500.00 |
1,357 |
9'7 |
10'1 |
03/27/2023 20:48:00 |
CBOT |
14000 |
11'4s |
-1'0 |
575.00 |
6,816 |
11'6 |
12'4 |
03/28/2023 01:40:00 |
CBOT |
14100 |
14'7s |
-0'3 |
743.75 |
3,700 |
14'7 |
15'2 |
03/28/2023 00:25:00 |
CBOT |
14200 |
18'1s |
-0'4 |
906.25 |
3,266 |
18'1 |
18'5 |
03/28/2023 00:25:00 |
CBOT |
14300 |
22'0s |
-0'3 |
1,100.00 |
2,352 |
22'0 |
22'3 |
03/27/2023 20:16:00 |
CBOT |
14400 |
26'6s |
-11'3 |
1,337.50 |
5,854 |
37'4 |
38'1 |
03/27/2023 13:37:00 |
CBOT |
14500 |
31'5s |
-12'2 |
1,581.25 |
3,990 |
43'2 |
43'7 |
03/27/2023 13:37:00 |
CBOT |
14600 |
37'1s |
-12'7 |
1,856.25 |
4,347 |
49'0 |
50'0 |
03/27/2023 13:37:00 |
CBOT |
14700 |
43'3s |
-13'3 |
2,168.75 |
2,675 |
51'6 |
56'6 |
03/27/2023 13:37:00 |
CBOT |
14800 |
50'0s |
-13'7 |
2,500.00 |
3,568 |
58'6 |
63'7 |
03/27/2023 13:37:00 |
CBOT |
14900 |
57'1s |
-14'3 |
2,856.25 |
4,116 |
62'4 |
71'4 |
03/27/2023 13:37:00 |
CBOT |
15000 |
65'0s |
0'0 |
3,250.00 |
5,362 |
65'0 |
65'0 |
03/27/2023 19:05:00 |
CBOT |
15100 |
73'2s |
-14'5 |
3,662.50 |
9,579 |
87'3 |
87'7 |
03/27/2023 13:37:00 |
CBOT |
15200 |
81'7s |
-14'6 |
4,093.75 |
16,927 |
83'5 |
96'5 |
03/27/2023 13:37:00 |
CBOT |
15300 |
91'0s |
-14'5 |
4,550.00 |
3,790 |
|
105'5 |
03/27/2023 13:37:00 |
CBOT |
15400 |
100'1s |
-14'5 |
5,006.25 |
6,263 |
103'0 |
114'6 |
03/27/2023 13:37:00 |
CBOT |
15500 |
109'5s |
-14'4 |
5,481.25 |
379 |
|
124'1 |
03/27/2023 13:37:00 |
CBOT |
15600 |
119'1s |
-14'4 |
5,956.25 |
400 |
|
133'5 |
03/27/2023 13:37:00 |
CBOT |
15700 |
128'7s |
-14'3 |
6,443.75 |
98 |
|
143'2 |
03/27/2023 13:37:00 |
CBOT |
15800 |
138'5s |
-14'2 |
6,931.25 |
301 |
|
152'7 |
03/27/2023 13:37:00 |
CBOT |
15900 |
148'3s |
-14'2 |
7,418.75 |
9 |
|
162'5 |
03/27/2023 13:37:00 |
CBOT |
16000 |
158'2s |
-14'2 |
7,912.50 |
138 |
|
172'4 |
03/27/2023 13:37:00 |
CBOT |
16100 |
168'1s |
-14'2 |
8,406.25 |
5 |
|
182'3 |
03/27/2023 13:37:00 |
CBOT |
16200 |
178'0s |
-14'2 |
8,900.00 |
6 |
|
192'2 |
03/27/2023 13:37:00 |
CBOT |
16300 |
188'0s |
-14'1 |
9,400.00 |
10 |
|
202'1 |
03/27/2023 13:37:00 |
CBOT |
16400 |
197'7s |
-14'1 |
9,893.75 |
31 |
|
212'0 |
03/27/2023 13:37:00 |
CBOT |
16500 |
207'7s |
-14'0 |
10,393.75 |
9 |
|
221'7 |
03/27/2023 13:37:00 |
CBOT |
16600 |
217'7s |
-14'0 |
10,893.75 |
24 |
|
231'7 |
03/27/2023 13:37:00 |
CBOT |
16700 |
227'7s |
-14'0 |
11,393.75 |
12 |
|
241'7 |
03/27/2023 13:37:00 |
CBOT |
16800 |
237'6s |
-14'1 |
11,887.50 |
30 |
|
251'7 |
03/27/2023 13:37:00 |
CBOT |
16900 |
247'6s |
-14'1 |
12,387.50 |
7 |
|
261'7 |
03/27/2023 13:37:00 |
CBOT |
17000 |
257'6s |
-14'1 |
12,887.50 |
451 |
|
271'7 |
03/27/2023 13:37:00 |
CBOT |
17100 |
267'6s |
-14'0 |
13,387.50 |
8 |
|
281'6 |
03/27/2023 13:37:00 |
CBOT |
17200 |
277'6s |
-14'0 |
13,887.50 |
16 |
|
291'6 |
03/27/2023 13:37:00 |
CBOT |
17300 |
287'6s |
-14'0 |
14,387.50 |
0 |
|
301'6 |
03/27/2023 13:37:00 |
CBOT |
17400 |
297'6s |
-14'0 |
14,887.50 |
2 |
|
311'6 |
03/27/2023 13:37:00 |
CBOT |
17500 |
307'6s |
-14'0 |
15,387.50 |
1 |
|
321'6 |
03/27/2023 13:37:00 |
CBOT |
17600 |
317'6s |
-14'0 |
15,887.50 |
0 |
|
331'6 |
03/27/2023 13:37:00 |
CBOT |
17700 |
327'6s |
-14'0 |
16,387.50 |
0 |
|
341'6 |
03/27/2023 13:37:00 |
CBOT |
17800 |
337'6s |
-14'0 |
16,887.50 |
0 |
|
351'6 |
03/27/2023 13:37:00 |
CBOT |
17900 |
347'6s |
-14'0 |
17,387.50 |
0 |
|
361'6 |
03/27/2023 13:37:00 |
CBOT |
18000 |
357'6s |
-14'0 |
17,887.50 |
10 |
|
371'6 |
03/27/2023 13:37:00 |
CBOT |
18100 |
367'6s |
-14'0 |
18,387.50 |
0 |
|
381'6 |
03/27/2023 13:37:00 |
CBOT |
18200 |
377'6s |
-14'0 |
18,887.50 |
0 |
|
391'6 |
03/27/2023 13:37:00 |
CBOT |
18300 |
387'6s |
-14'0 |
19,387.50 |
0 |
|
401'6 |
03/27/2023 13:37:00 |
CBOT |
18400 |
397'6s |
-14'0 |
19,887.50 |
0 |
|
411'6 |
03/27/2023 13:37:00 |
CBOT |
18500 |
407'6s |
-14'0 |
20,387.50 |
0 |
|
421'6 |
03/27/2023 13:37:00 |
CBOT |
18600 |
417'6s |
-14'0 |
20,887.50 |
0 |
|
431'6 |
03/27/2023 13:37:00 |
CBOT |
18700 |
427'6s |
-14'0 |
21,387.50 |
0 |
|
441'6 |
03/27/2023 13:37:00 |
CBOT |
18800 |
437'6s |
-14'0 |
21,887.50 |
0 |
|
451'6 |
03/27/2023 13:37:00 |
CBOT |
18900 |
447'6s |
-14'0 |
22,387.50 |
0 |
|
461'6 |
03/27/2023 13:37:00 |
CBOT |
19000 |
457'6s |
-14'0 |
22,887.50 |
50 |
|
471'6 |
03/27/2023 13:37:00 |
CBOT |
19200 |
477'6s |
-14'0 |
23,887.50 |
0 |
|
491'6 |
03/27/2023 13:37:00 |
CBOT |
19400 |
497'6s |
-14'0 |
24,887.50 |
0 |
|
511'6 |
03/27/2023 13:37:00 |
CBOT |
19600 |
517'6s |
-14'0 |
25,887.50 |
0 |
|
531'6 |
03/27/2023 13:37:00 |
CBOT |
19800 |
537'6s |
-14'0 |
26,887.50 |
0 |
|
551'6 |
03/27/2023 13:37:00 |
CBOT |
20000 |
557'6s |
-14'0 |
27,887.50 |
0 |
|
571'6 |
03/27/2023 13:37:00 |
CBOT |
20200 |
577'6s |
-14'0 |
28,887.50 |
0 |
|
591'6 |
03/27/2023 13:37:00 |
CBOT |
20400 |
597'6s |
-14'0 |
29,887.50 |
0 |
|
611'6 |
03/27/2023 13:37:00 |
CBOT |
20600 |
617'6s |
-14'0 |
30,887.50 |
0 |
|
631'6 |
03/27/2023 13:37:00 |
CBOT |
20800 |
637'6s |
-14'0 |
31,887.50 |
0 |
|
651'6 |
03/27/2023 13:37:00 |
CBOT |
21000 |
657'6s |
-14'0 |
32,887.50 |
9 |
|
671'6 |
03/27/2023 13:37:00 |
CBOT |
21200 |
677'6s |
-14'0 |
33,887.50 |
0 |
|
691'6 |
03/27/2023 13:37:00 |
CBOT |
21400 |
697'6s |
-14'0 |
34,887.50 |
0 |
|
711'6 |
03/27/2023 13:37:00 |
CBOT |
21600 |
717'6s |
-14'0 |
35,887.50 |
0 |
|
731'6 |
03/27/2023 13:37:00 |
CBOT |
21800 |
737'6s |
-14'0 |
36,887.50 |
0 |
|
751'6 |
03/27/2023 13:37:00 |
CBOT |
22000 |
757'6s |
-14'0 |
37,887.50 |
0 |
|
771'6 |
03/27/2023 13:37:00 |
CBOT |
22200 |
777'6s |
-14'0 |
38,887.50 |
0 |
|
791'6 |
03/27/2023 13:37:00 |
CBOT |
22400 |
797'6s |
-14'0 |
39,887.50 |
0 |
|
811'6 |
03/27/2023 13:37:00 |
CBOT |
22800 |
837'6s |
-14'0 |
41,887.50 |
0 |
|
851'6 |
03/27/2023 13:37:00 |
CBOT |
23000 |
857'6s |
-14'0 |
42,887.50 |
5 |
|
871'6 |
03/27/2023 13:37:00 |
CBOT |
23200 |
877'6s |
-14'0 |
43,887.50 |
0 |
|
891'6 |
03/27/2023 13:37:00 |
CBOT |
23400 |
897'6s |
-14'0 |
44,887.50 |
2 |
|
911'6 |
03/27/2023 13:37:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|