|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
52,387.50 |
0'0 |
1047'6 |
1400 |
0'1 |
0'0 |
6.25 |
52 |
0 |
30,387.50 |
0'0 |
607'6 |
5800 |
0'1 |
0'0 |
6.25 |
250 |
0 |
24,387.50 |
0'0 |
487'6 |
7000 |
0'1 |
0'0 |
6.25 |
27 |
0 |
23,387.50 |
0'0 |
467'6 |
7200 |
0'1 |
0'0 |
6.25 |
60 |
0 |
19,387.50 |
0'0 |
387'6 |
8000 |
0'1 |
0'0 |
6.25 |
15 |
0 |
17,387.50 |
0'0 |
347'6 |
8400 |
0'1 |
0'0 |
6.25 |
65 |
0 |
16,387.50 |
0'0 |
327'6 |
8600 |
0'1 |
0'0 |
6.25 |
38 |
0 |
15,887.50 |
0'0 |
317'6 |
8700 |
0'1 |
0'0 |
6.25 |
1 |
0 |
15,387.50 |
0'0 |
307'6 |
8800 |
0'1 |
0'0 |
6.25 |
165 |
0 |
14,387.50 |
0'0 |
287'6 |
9000 |
0'1 |
0'0 |
6.25 |
272 |
0 |
13,387.50 |
0'0 |
267'6 |
9200 |
0'1 |
0'0 |
6.25 |
50 |
0 |
12,887.50 |
0'0 |
257'6 |
9300 |
0'1 |
0'0 |
6.25 |
161 |
0 |
12,387.50 |
0'0 |
247'6 |
9400 |
0'1 |
0'0 |
6.25 |
259 |
0 |
11,887.50 |
0'0 |
237'6 |
9500 |
0'1 |
0'0 |
6.25 |
51 |
100 |
11,387.50 |
0'0 |
227'6 |
9600 |
0'1 |
0'0 |
6.25 |
310 |
0 |
10,887.50 |
0'0 |
217'6 |
9700 |
0'1 |
0'0 |
6.25 |
94 |
48 |
10,387.50 |
0'0 |
207'6 |
9800 |
0'2 |
0'0 |
12.50 |
367 |
0 |
9,887.50 |
0'0 |
197'6 |
9900 |
0'2 |
0'0 |
12.50 |
134 |
95 |
9,387.50 |
0'0 |
187'6 |
10000 |
0'2 |
0'0 |
12.50 |
780 |
0 |
8,887.50 |
0'0 |
177'6 |
10100 |
0'3 |
0'0 |
18.75 |
1,153 |
10 |
8,393.75 |
0'0 |
167'7 |
10200 |
0'3 |
0'0 |
18.75 |
821 |
0 |
7,893.75 |
0'0 |
157'7 |
10300 |
0'4 |
0'0 |
25.00 |
725 |
0 |
7,400.00 |
0'0 |
148'0 |
10400 |
0'5 |
0'0 |
31.25 |
2,014 |
0 |
6,906.25 |
0'0 |
138'1 |
10500 |
0'7 |
0'0 |
43.75 |
3,947 |
2 |
6,418.75 |
0'0 |
128'3 |
10600 |
1'1 |
0'0 |
56.25 |
3,958 |
5 |
5,937.50 |
0'0 |
118'6 |
10700 |
1'3 |
0'0 |
68.75 |
3,117 |
190 |
5,462.50 |
0'0 |
109'2 |
10800 |
1'7 |
0'0 |
93.75 |
6,015 |
153 |
4,993.75 |
0'0 |
99'7 |
10900 |
2'4 |
0'0 |
125.00 |
6,400 |
1,547 |
4,531.25 |
0'0 |
90'5 |
11000 |
3'0 |
-0'2 |
150.00 |
17,672 |
201 |
4,087.50 |
0'0 |
81'6 |
11100 |
4'3 |
0'0 |
218.75 |
2,373 |
1,051 |
3,662.50 |
0'0 |
73'2 |
11200 |
5'6 |
0'0 |
287.50 |
5,571 |
1,219 |
3,256.25 |
0'0 |
65'1 |
11300 |
7'6 |
0'1 |
387.50 |
3,099 |
2,191 |
2,868.75 |
0'0 |
57'3 |
11400 |
9'7 |
0'0 |
493.75 |
11,433 |
1,622 |
2,512.50 |
0'0 |
50'2 |
11500 |
12'0 |
-0'5 |
600.00 |
9,948 |
4,943 |
2,175.00 |
0'0 |
43'4 |
11600 |
15'4 |
-0'3 |
775.00 |
18,213 |
2,762 |
1,862.50 |
0'0 |
37'2 |
11700 |
18'6 |
-0'7 |
937.50 |
4,484 |
5,988 |
1,606.25 |
0'4 |
32'1 |
11800 |
23'1 |
-0'6 |
1,156.25 |
5,857 |
2,057 |
1,300.00 |
-0'4 |
26'0 |
11900 |
29'4 |
0'6 |
1,475.00 |
4,741 |
7,346 |
1,143.75 |
0'7 |
22'7 |
12000 |
32'6 |
-1'4 |
1,637.50 |
6,988 |
4,401 |
906.25 |
0'0 |
18'1 |
12100 |
40'2 |
0'0 |
2,012.50 |
1,372 |
5,098 |
743.75 |
0'0 |
14'7 |
12200 |
47'0 |
0'0 |
2,350.00 |
3,212 |
1,702 |
606.25 |
0'0 |
12'1 |
12300 |
54'1 |
0'0 |
2,706.25 |
218 |
6,978 |
500.00 |
0'2 |
10'0 |
12400 |
61'6 |
0'0 |
3,087.50 |
2,663 |
3,346 |
400.00 |
0'1 |
8'0 |
12500 |
69'7 |
0'0 |
3,493.75 |
78 |
8,065 |
312.50 |
0'0 |
6'2 |
12600 |
78'2 |
0'0 |
3,912.50 |
3,882 |
1,085 |
262.50 |
0'2 |
5'2 |
12700 |
87'0 |
0'0 |
4,350.00 |
205 |
4,992 |
200.00 |
0'0 |
4'0 |
12800 |
95'7 |
0'0 |
4,793.75 |
3,104 |
1,974 |
162.50 |
0'0 |
3'2 |
12900 |
105'1 |
0'0 |
5,256.25 |
58 |
3,904 |
131.25 |
0'0 |
2'5 |
13000 |
114'4 |
0'0 |
5,725.00 |
2,531 |
1,355 |
106.25 |
0'0 |
2'1 |
13100 |
124'0 |
0'0 |
6,200.00 |
40 |
4,747 |
87.50 |
0'0 |
1'6 |
13200 |
133'5 |
0'0 |
6,681.25 |
2,031 |
1,101 |
75.00 |
0'0 |
1'4 |
13300 |
143'2 |
0'0 |
7,162.50 |
97 |
3,232 |
56.25 |
0'0 |
1'1 |
13400 |
153'0 |
0'0 |
7,650.00 |
2,679 |
1,879 |
50.00 |
0'0 |
1'0 |
13500 |
162'6 |
0'0 |
8,137.50 |
70 |
1,969 |
43.75 |
0'0 |
0'7 |
13600 |
172'5 |
0'0 |
8,631.25 |
1,422 |
619 |
37.50 |
0'0 |
0'6 |
13700 |
182'4 |
0'0 |
9,125.00 |
23 |
1,695 |
31.25 |
0'0 |
0'5 |
13800 |
192'3 |
0'0 |
9,618.75 |
1,780 |
342 |
25.00 |
0'0 |
0'4 |
13900 |
202'3 |
0'0 |
10,118.75 |
85 |
3,959 |
25.00 |
0'0 |
0'4 |
14000 |
212'2 |
0'0 |
10,612.50 |
940 |
477 |
18.75 |
0'0 |
0'3 |
14100 |
222'2 |
0'0 |
11,112.50 |
0 |
2,820 |
18.75 |
0'0 |
0'3 |
14200 |
232'2 |
0'0 |
11,612.50 |
133 |
514 |
12.50 |
0'0 |
0'2 |
14300 |
242'2 |
0'0 |
12,112.50 |
16 |
2,599 |
12.50 |
0'0 |
0'2 |
14400 |
252'2 |
0'0 |
12,612.50 |
26 |
366 |
12.50 |
0'0 |
0'2 |
14500 |
262'2 |
0'0 |
13,112.50 |
0 |
1,871 |
12.50 |
0'0 |
0'2 |
14600 |
272'2 |
0'0 |
13,612.50 |
1 |
22 |
6.25 |
0'0 |
0'1 |
14700 |
282'2 |
0'0 |
14,112.50 |
0 |
1,439 |
6.25 |
0'0 |
0'1 |
14800 |
292'2 |
0'0 |
14,612.50 |
46 |
442 |
6.25 |
0'0 |
0'1 |
14900 |
302'2 |
0'0 |
15,112.50 |
0 |
1,908 |
6.25 |
0'0 |
0'1 |
15000 |
312'2 |
0'0 |
15,612.50 |
1 |
6 |
6.25 |
0'0 |
0'1 |
15100 |
322'2 |
0'0 |
16,112.50 |
0 |
991 |
6.25 |
0'0 |
0'1 |
15200 |
332'2 |
0'0 |
16,612.50 |
5 |
39 |
6.25 |
0'0 |
0'1 |
15300 |
342'2 |
0'0 |
17,112.50 |
0 |
654 |
6.25 |
0'0 |
0'1 |
15400 |
352'2 |
0'0 |
17,612.50 |
0 |
774 |
6.25 |
0'0 |
0'1 |
15600 |
372'2 |
0'0 |
18,612.50 |
0 |
543 |
6.25 |
0'0 |
0'1 |
15800 |
392'2 |
0'0 |
19,612.50 |
0 |
1,722 |
6.25 |
0'0 |
0'1 |
16000 |
412'2 |
0'0 |
20,612.50 |
0 |
157 |
6.25 |
0'0 |
0'1 |
16200 |
432'2 |
0'0 |
21,612.50 |
0 |
775 |
6.25 |
0'0 |
0'1 |
16400 |
452'2 |
0'0 |
22,612.50 |
0 |
157 |
6.25 |
0'0 |
0'1 |
16600 |
472'2 |
0'0 |
23,612.50 |
1 |
124 |
6.25 |
0'0 |
0'1 |
16800 |
492'2 |
0'0 |
24,612.50 |
0 |
1,019 |
6.25 |
0'0 |
0'1 |
17000 |
512'2 |
0'0 |
25,612.50 |
0 |
302 |
6.25 |
0'0 |
0'1 |
17200 |
532'2 |
0'0 |
26,612.50 |
0 |
137 |
6.25 |
0'0 |
0'1 |
17400 |
552'2 |
0'0 |
27,612.50 |
0 |
121 |
6.25 |
0'0 |
0'1 |
17600 |
572'2 |
0'0 |
28,612.50 |
0 |
85 |
6.25 |
0'0 |
0'1 |
17800 |
592'2 |
0'0 |
29,612.50 |
0 |
216 |
6.25 |
0'0 |
0'1 |
18000 |
612'2 |
0'0 |
30,612.50 |
0 |
152 |
6.25 |
0'0 |
0'1 |
18200 |
632'2 |
0'0 |
31,612.50 |
0 |
157 |
6.25 |
0'0 |
0'1 |
18400 |
652'2 |
0'0 |
32,612.50 |
0 |
203 |
6.25 |
0'0 |
0'1 |
18600 |
672'2 |
0'0 |
33,612.50 |
0 |
231 |
6.25 |
0'0 |
0'1 |
18800 |
692'2 |
0'0 |
34,612.50 |
0 |
140 |
6.25 |
0'0 |
0'1 |
19000 |
712'2 |
0'0 |
35,612.50 |
0 |
246 |
6.25 |
0'0 |
0'1 |
19200 |
732'2 |
0'0 |
36,612.50 |
0 |
87 |
6.25 |
0'0 |
0'1 |
19400 |
752'2 |
0'0 |
37,612.50 |
0 |
132 |
6.25 |
0'0 |
0'1 |
19600 |
772'2 |
0'0 |
38,612.50 |
0 |
5 |
6.25 |
0'0 |
0'1 |
19800 |
792'2 |
0'0 |
39,612.50 |
0 |
429 |
6.25 |
0'0 |
0'1 |
20000 |
812'2 |
0'0 |
40,612.50 |
0 |
85 |
6.25 |
0'0 |
0'1 |
20200 |
832'2 |
0'0 |
41,612.50 |
0 |
165 |
6.25 |
0'0 |
0'1 |
20400 |
852'2 |
0'0 |
42,612.50 |
0 |
61 |
6.25 |
0'0 |
0'1 |
20600 |
872'2 |
0'0 |
43,612.50 |
0 |
139 |
6.25 |
0'0 |
0'1 |
20800 |
892'2 |
0'0 |
44,612.50 |
0 |
102 |
6.25 |
0'0 |
0'1 |
21000 |
912'2 |
0'0 |
45,612.50 |
0 |
100 |
6.25 |
0'0 |
0'1 |
21200 |
932'2 |
0'0 |
46,612.50 |
0 |
250 |
6.25 |
0'0 |
0'1 |
28000 |
1612'2 |
0'0 |
80,612.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1400 |
1047'6 |
0'0 |
52,387.50 |
0 |
|
1047'6 |
03/18/2024 13:24:00 |
CBOT |
5800 |
607'6 |
0'0 |
30,387.50 |
0 |
|
607'6 |
03/18/2024 13:24:00 |
CBOT |
7000 |
487'6 |
0'0 |
24,387.50 |
0 |
|
487'6 |
03/18/2024 13:24:00 |
CBOT |
7200 |
467'6 |
0'0 |
23,387.50 |
0 |
|
467'6 |
03/18/2024 13:24:00 |
CBOT |
8000 |
387'6 |
0'0 |
19,387.50 |
0 |
|
387'6 |
03/18/2024 13:24:00 |
CBOT |
8400 |
347'6 |
0'0 |
17,387.50 |
0 |
|
347'6 |
03/18/2024 13:24:00 |
CBOT |
8600 |
327'6 |
0'0 |
16,387.50 |
0 |
|
327'6 |
03/18/2024 13:24:00 |
CBOT |
8700 |
317'6 |
0'0 |
15,887.50 |
0 |
|
317'6 |
03/18/2024 13:24:00 |
CBOT |
8800 |
307'6 |
0'0 |
15,387.50 |
0 |
|
307'6 |
03/18/2024 13:24:00 |
CBOT |
9000 |
287'6 |
0'0 |
14,387.50 |
0 |
|
287'6 |
03/18/2024 13:24:00 |
CBOT |
9200 |
267'6 |
0'0 |
13,387.50 |
0 |
|
267'6 |
03/18/2024 13:24:00 |
CBOT |
9300 |
257'6 |
0'0 |
12,887.50 |
0 |
|
257'6 |
03/18/2024 13:24:00 |
CBOT |
9400 |
247'6 |
0'0 |
12,387.50 |
0 |
|
247'6 |
03/18/2024 13:24:00 |
CBOT |
9500 |
237'6 |
0'0 |
11,887.50 |
0 |
|
237'6 |
03/18/2024 13:24:00 |
CBOT |
9600 |
227'6 |
0'0 |
11,387.50 |
100 |
|
227'6 |
03/18/2024 13:24:00 |
CBOT |
9700 |
217'6 |
0'0 |
10,887.50 |
0 |
|
217'6 |
03/18/2024 13:24:00 |
CBOT |
9800 |
207'6 |
0'0 |
10,387.50 |
48 |
|
207'6 |
03/18/2024 13:24:00 |
CBOT |
9900 |
197'6 |
0'0 |
9,887.50 |
0 |
|
197'6 |
03/18/2024 13:24:00 |
CBOT |
10000 |
187'6 |
0'0 |
9,387.50 |
95 |
|
187'6 |
03/18/2024 13:24:00 |
CBOT |
10100 |
177'6 |
0'0 |
8,887.50 |
0 |
|
177'6 |
03/18/2024 13:24:00 |
CBOT |
10200 |
167'7 |
0'0 |
8,393.75 |
10 |
|
167'7 |
03/18/2024 13:24:00 |
CBOT |
10300 |
157'7 |
0'0 |
7,893.75 |
0 |
|
157'7 |
03/18/2024 13:24:00 |
CBOT |
10400 |
148'0 |
0'0 |
7,400.00 |
0 |
|
148'0 |
03/18/2024 13:24:00 |
CBOT |
10500 |
138'1 |
0'0 |
6,906.25 |
0 |
|
138'1 |
03/18/2024 13:24:00 |
CBOT |
10600 |
128'3 |
0'0 |
6,418.75 |
2 |
|
128'3 |
03/18/2024 13:24:00 |
CBOT |
10700 |
118'6 |
0'0 |
5,937.50 |
5 |
|
118'6 |
03/18/2024 13:24:00 |
CBOT |
10800 |
109'2 |
0'0 |
5,462.50 |
190 |
|
109'2 |
03/18/2024 13:24:00 |
CBOT |
10900 |
99'7 |
0'0 |
4,993.75 |
153 |
|
99'7 |
03/18/2024 13:24:00 |
CBOT |
11000 |
90'5 |
0'0 |
4,531.25 |
1,547 |
|
90'5 |
03/18/2024 13:24:00 |
CBOT |
11100 |
81'6 |
0'0 |
4,087.50 |
201 |
|
81'6 |
03/18/2024 13:24:00 |
CBOT |
11200 |
73'2 |
0'0 |
3,662.50 |
1,051 |
|
73'2 |
03/18/2024 13:24:00 |
CBOT |
11300 |
65'1 |
0'0 |
3,256.25 |
1,219 |
|
65'1 |
03/18/2024 13:24:00 |
CBOT |
11400 |
57'3 |
0'0 |
2,868.75 |
2,191 |
|
57'3 |
03/18/2024 13:24:00 |
CBOT |
11500 |
50'2 |
0'0 |
2,512.50 |
1,622 |
|
50'2 |
03/18/2024 13:24:00 |
CBOT |
11600 |
43'4 |
0'0 |
2,175.00 |
4,943 |
|
43'4 |
03/18/2024 13:24:00 |
CBOT |
11700 |
37'2 |
0'0 |
1,862.50 |
2,762 |
|
37'2 |
03/18/2024 13:24:00 |
CBOT |
11800 |
32'1 |
0'4 |
1,606.25 |
5,988 |
32'0 |
31'5 |
03/18/2024 20:38:00 |
CBOT |
11900 |
26'0 |
-0'4 |
1,300.00 |
2,057 |
26'0 |
26'4 |
03/18/2024 21:52:00 |
CBOT |
12000 |
22'7 |
0'7 |
1,143.75 |
7,346 |
22'7 |
22'0 |
03/18/2024 22:14:00 |
CBOT |
12100 |
18'1 |
0'0 |
906.25 |
4,401 |
|
18'1 |
03/18/2024 13:24:00 |
CBOT |
12200 |
14'7 |
0'0 |
743.75 |
5,098 |
|
14'7 |
03/18/2024 13:24:00 |
CBOT |
12300 |
12'1 |
0'0 |
606.25 |
1,702 |
|
12'1 |
03/18/2024 13:24:00 |
CBOT |
12400 |
10'0 |
0'2 |
500.00 |
6,978 |
10'0 |
9'6 |
03/18/2024 19:00:00 |
CBOT |
12500 |
8'0 |
0'1 |
400.00 |
3,346 |
8'0 |
7'7 |
03/18/2024 19:00:00 |
CBOT |
12600 |
6'2 |
0'0 |
312.50 |
8,065 |
|
6'2 |
03/18/2024 13:24:00 |
CBOT |
12700 |
5'2 |
0'2 |
262.50 |
1,085 |
5'1 |
5'0 |
03/18/2024 20:15:00 |
CBOT |
12800 |
4'0 |
0'0 |
200.00 |
4,992 |
|
4'0 |
03/18/2024 13:24:00 |
CBOT |
12900 |
3'2 |
0'0 |
162.50 |
1,974 |
|
3'2 |
03/18/2024 13:24:00 |
CBOT |
13000 |
2'5 |
0'0 |
131.25 |
3,904 |
|
2'5 |
03/18/2024 13:24:00 |
CBOT |
13100 |
2'1 |
0'0 |
106.25 |
1,355 |
|
2'1 |
03/18/2024 13:24:00 |
CBOT |
13200 |
1'6 |
0'0 |
87.50 |
4,747 |
|
1'6 |
03/18/2024 13:24:00 |
CBOT |
13300 |
1'4 |
0'0 |
75.00 |
1,101 |
|
1'4 |
03/18/2024 13:24:00 |
CBOT |
13400 |
1'1 |
0'0 |
56.25 |
3,232 |
|
1'1 |
03/18/2024 13:24:00 |
CBOT |
13500 |
1'0 |
0'0 |
50.00 |
1,879 |
|
1'0 |
03/18/2024 13:24:00 |
CBOT |
13600 |
0'7 |
0'0 |
43.75 |
1,969 |
|
0'7 |
03/18/2024 13:24:00 |
CBOT |
13700 |
0'6 |
0'0 |
37.50 |
619 |
|
0'6 |
03/18/2024 13:24:00 |
CBOT |
13800 |
0'5 |
0'0 |
31.25 |
1,695 |
|
0'5 |
03/18/2024 13:24:00 |
CBOT |
13900 |
0'4 |
0'0 |
25.00 |
342 |
|
0'4 |
03/18/2024 13:24:00 |
CBOT |
14000 |
0'4 |
0'0 |
25.00 |
3,959 |
|
0'4 |
03/18/2024 13:24:00 |
CBOT |
14100 |
0'3 |
0'0 |
18.75 |
477 |
|
0'3 |
03/18/2024 13:24:00 |
CBOT |
14200 |
0'3 |
0'0 |
18.75 |
2,820 |
|
0'3 |
03/18/2024 13:24:00 |
CBOT |
14300 |
0'2 |
0'0 |
12.50 |
514 |
|
0'2 |
03/18/2024 13:24:00 |
CBOT |
14400 |
0'2 |
0'0 |
12.50 |
2,599 |
|
0'2 |
03/18/2024 13:24:00 |
CBOT |
14500 |
0'2 |
0'0 |
12.50 |
366 |
|
0'2 |
03/18/2024 13:24:00 |
CBOT |
14600 |
0'2 |
0'0 |
12.50 |
1,871 |
|
0'2 |
03/18/2024 13:24:00 |
CBOT |
14700 |
0'1 |
0'0 |
6.25 |
22 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
14800 |
0'1 |
0'0 |
6.25 |
1,439 |
0'1 |
0'1 |
03/18/2024 19:00:00 |
CBOT |
14900 |
0'1 |
0'0 |
6.25 |
442 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
15000 |
0'1 |
0'0 |
6.25 |
1,908 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
15100 |
0'1 |
0'0 |
6.25 |
6 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
15200 |
0'1 |
0'0 |
6.25 |
991 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
15300 |
0'1 |
0'0 |
6.25 |
39 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
15400 |
0'1 |
0'0 |
6.25 |
654 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
15600 |
0'1 |
0'0 |
6.25 |
774 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
15800 |
0'1 |
0'0 |
6.25 |
543 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
16000 |
0'1 |
0'0 |
6.25 |
1,722 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
16200 |
0'1 |
0'0 |
6.25 |
157 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
16400 |
0'1 |
0'0 |
6.25 |
775 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
16600 |
0'1 |
0'0 |
6.25 |
157 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
16800 |
0'1 |
0'0 |
6.25 |
124 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
17000 |
0'1 |
0'0 |
6.25 |
1,019 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
17200 |
0'1 |
0'0 |
6.25 |
302 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
17400 |
0'1 |
0'0 |
6.25 |
137 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
17600 |
0'1 |
0'0 |
6.25 |
121 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
17800 |
0'1 |
0'0 |
6.25 |
85 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
18000 |
0'1 |
0'0 |
6.25 |
216 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
18200 |
0'1 |
0'0 |
6.25 |
152 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
18400 |
0'1 |
0'0 |
6.25 |
157 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
18600 |
0'1 |
0'0 |
6.25 |
203 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
18800 |
0'1 |
0'0 |
6.25 |
231 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
19000 |
0'1 |
0'0 |
6.25 |
140 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
19200 |
0'1 |
0'0 |
6.25 |
246 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
19400 |
0'1 |
0'0 |
6.25 |
87 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
19600 |
0'1 |
0'0 |
6.25 |
132 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
19800 |
0'1 |
0'0 |
6.25 |
5 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
20000 |
0'1 |
0'0 |
6.25 |
429 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
20200 |
0'1 |
0'0 |
6.25 |
85 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
20400 |
0'1 |
0'0 |
6.25 |
165 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
20600 |
0'1 |
0'0 |
6.25 |
61 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
20800 |
0'1 |
0'0 |
6.25 |
139 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
21000 |
0'1 |
0'0 |
6.25 |
102 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
21200 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
28000 |
0'1 |
0'0 |
6.25 |
250 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1400 |
0'1 |
0'0 |
6.25 |
52 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
5800 |
0'1 |
0'0 |
6.25 |
250 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
7000 |
0'1 |
0'0 |
6.25 |
27 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
7200 |
0'1 |
0'0 |
6.25 |
60 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
8000 |
0'1 |
0'0 |
6.25 |
15 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
8400 |
0'1 |
0'0 |
6.25 |
65 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
8600 |
0'1 |
0'0 |
6.25 |
38 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
8700 |
0'1 |
0'0 |
6.25 |
1 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
8800 |
0'1 |
0'0 |
6.25 |
165 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
9000 |
0'1 |
0'0 |
6.25 |
272 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
9200 |
0'1 |
0'0 |
6.25 |
50 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
9300 |
0'1 |
0'0 |
6.25 |
161 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
9400 |
0'1 |
0'0 |
6.25 |
259 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
9500 |
0'1 |
0'0 |
6.25 |
51 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
9600 |
0'1 |
0'0 |
6.25 |
310 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
9700 |
0'1 |
0'0 |
6.25 |
94 |
|
0'1 |
03/18/2024 13:24:00 |
CBOT |
9800 |
0'2 |
0'0 |
12.50 |
367 |
|
0'2 |
03/18/2024 13:24:00 |
CBOT |
9900 |
0'2 |
0'0 |
12.50 |
134 |
|
0'2 |
03/18/2024 13:24:00 |
CBOT |
10000 |
0'2 |
0'0 |
12.50 |
780 |
|
0'2 |
03/18/2024 13:24:00 |
CBOT |
10100 |
0'3 |
0'0 |
18.75 |
1,153 |
|
0'3 |
03/18/2024 13:24:00 |
CBOT |
10200 |
0'3 |
0'0 |
18.75 |
821 |
|
0'3 |
03/18/2024 13:24:00 |
CBOT |
10300 |
0'4 |
0'0 |
25.00 |
725 |
|
0'4 |
03/18/2024 13:24:00 |
CBOT |
10400 |
0'5 |
0'0 |
31.25 |
2,014 |
|
0'5 |
03/18/2024 13:24:00 |
CBOT |
10500 |
0'7 |
0'0 |
43.75 |
3,947 |
|
0'7 |
03/18/2024 13:24:00 |
CBOT |
10600 |
1'1 |
0'0 |
56.25 |
3,958 |
|
1'1 |
03/18/2024 13:24:00 |
CBOT |
10700 |
1'3 |
0'0 |
68.75 |
3,117 |
|
1'3 |
03/18/2024 13:24:00 |
CBOT |
10800 |
1'7 |
0'0 |
93.75 |
6,015 |
|
1'7 |
03/18/2024 13:24:00 |
CBOT |
10900 |
2'4 |
0'0 |
125.00 |
6,400 |
|
2'4 |
03/18/2024 13:24:00 |
CBOT |
11000 |
3'0 |
-0'2 |
150.00 |
17,672 |
3'0 |
3'2 |
03/18/2024 21:12:00 |
CBOT |
11100 |
4'3 |
0'0 |
218.75 |
2,373 |
|
4'3 |
03/18/2024 13:24:00 |
CBOT |
11200 |
5'6 |
0'0 |
287.50 |
5,571 |
|
5'6 |
03/18/2024 13:24:00 |
CBOT |
11300 |
7'6 |
0'1 |
387.50 |
3,099 |
7'6 |
7'5 |
03/18/2024 19:43:00 |
CBOT |
11400 |
9'7 |
0'0 |
493.75 |
11,433 |
|
9'7 |
03/18/2024 13:24:00 |
CBOT |
11500 |
12'0 |
-0'5 |
600.00 |
9,948 |
12'0 |
12'5 |
03/18/2024 21:30:00 |
CBOT |
11600 |
15'4 |
-0'3 |
775.00 |
18,213 |
15'4 |
15'7 |
03/18/2024 19:12:00 |
CBOT |
11700 |
18'6 |
-0'7 |
937.50 |
4,484 |
19'0 |
19'5 |
03/18/2024 21:18:00 |
CBOT |
11800 |
23'1 |
-0'6 |
1,156.25 |
5,857 |
23'1 |
23'7 |
03/18/2024 20:22:00 |
CBOT |
11900 |
29'4 |
0'6 |
1,475.00 |
4,741 |
29'4 |
28'6 |
03/18/2024 19:48:00 |
CBOT |
12000 |
32'6 |
-1'4 |
1,637.50 |
6,988 |
32'6 |
34'2 |
03/18/2024 21:12:00 |
CBOT |
12100 |
40'2 |
0'0 |
2,012.50 |
1,372 |
|
40'2 |
03/18/2024 13:24:00 |
CBOT |
12200 |
47'0 |
0'0 |
2,350.00 |
3,212 |
|
47'0 |
03/18/2024 13:24:00 |
CBOT |
12300 |
54'1 |
0'0 |
2,706.25 |
218 |
|
54'1 |
03/18/2024 13:24:00 |
CBOT |
12400 |
61'6 |
0'0 |
3,087.50 |
2,663 |
|
61'6 |
03/18/2024 13:24:00 |
CBOT |
12500 |
69'7 |
0'0 |
3,493.75 |
78 |
|
69'7 |
03/18/2024 13:24:00 |
CBOT |
12600 |
78'2 |
0'0 |
3,912.50 |
3,882 |
|
78'2 |
03/18/2024 13:24:00 |
CBOT |
12700 |
87'0 |
0'0 |
4,350.00 |
205 |
|
87'0 |
03/18/2024 13:24:00 |
CBOT |
12800 |
95'7 |
0'0 |
4,793.75 |
3,104 |
|
95'7 |
03/18/2024 13:24:00 |
CBOT |
12900 |
105'1 |
0'0 |
5,256.25 |
58 |
|
105'1 |
03/18/2024 13:24:00 |
CBOT |
13000 |
114'4 |
0'0 |
5,725.00 |
2,531 |
|
114'4 |
03/18/2024 13:24:00 |
CBOT |
13100 |
124'0 |
0'0 |
6,200.00 |
40 |
|
124'0 |
03/18/2024 13:24:00 |
CBOT |
13200 |
133'5 |
0'0 |
6,681.25 |
2,031 |
|
133'5 |
03/18/2024 13:24:00 |
CBOT |
13300 |
143'2 |
0'0 |
7,162.50 |
97 |
|
143'2 |
03/18/2024 13:24:00 |
CBOT |
13400 |
153'0 |
0'0 |
7,650.00 |
2,679 |
|
153'0 |
03/18/2024 13:24:00 |
CBOT |
13500 |
162'6 |
0'0 |
8,137.50 |
70 |
|
162'6 |
03/18/2024 13:24:00 |
CBOT |
13600 |
172'5 |
0'0 |
8,631.25 |
1,422 |
|
172'5 |
03/18/2024 13:24:00 |
CBOT |
13700 |
182'4 |
0'0 |
9,125.00 |
23 |
|
182'4 |
03/18/2024 13:24:00 |
CBOT |
13800 |
192'3 |
0'0 |
9,618.75 |
1,780 |
|
192'3 |
03/18/2024 13:24:00 |
CBOT |
13900 |
202'3 |
0'0 |
10,118.75 |
85 |
|
202'3 |
03/18/2024 13:24:00 |
CBOT |
14000 |
212'2 |
0'0 |
10,612.50 |
940 |
|
212'2 |
03/18/2024 13:24:00 |
CBOT |
14100 |
222'2 |
0'0 |
11,112.50 |
0 |
|
222'2 |
03/18/2024 13:24:00 |
CBOT |
14200 |
232'2 |
0'0 |
11,612.50 |
133 |
|
232'2 |
03/18/2024 13:24:00 |
CBOT |
14300 |
242'2 |
0'0 |
12,112.50 |
16 |
|
242'2 |
03/18/2024 13:24:00 |
CBOT |
14400 |
252'2 |
0'0 |
12,612.50 |
26 |
|
252'2 |
03/18/2024 13:24:00 |
CBOT |
14500 |
262'2 |
0'0 |
13,112.50 |
0 |
|
262'2 |
03/18/2024 13:24:00 |
CBOT |
14600 |
272'2 |
0'0 |
13,612.50 |
1 |
|
272'2 |
03/18/2024 13:24:00 |
CBOT |
14700 |
282'2 |
0'0 |
14,112.50 |
0 |
|
282'2 |
03/18/2024 13:24:00 |
CBOT |
14800 |
292'2 |
0'0 |
14,612.50 |
46 |
|
292'2 |
03/18/2024 13:24:00 |
CBOT |
14900 |
302'2 |
0'0 |
15,112.50 |
0 |
|
302'2 |
03/18/2024 13:24:00 |
CBOT |
15000 |
312'2 |
0'0 |
15,612.50 |
1 |
|
312'2 |
03/18/2024 13:24:00 |
CBOT |
15100 |
322'2 |
0'0 |
16,112.50 |
0 |
|
322'2 |
03/18/2024 13:24:00 |
CBOT |
15200 |
332'2 |
0'0 |
16,612.50 |
5 |
|
332'2 |
03/18/2024 13:24:00 |
CBOT |
15300 |
342'2 |
0'0 |
17,112.50 |
0 |
|
342'2 |
03/18/2024 13:24:00 |
CBOT |
15400 |
352'2 |
0'0 |
17,612.50 |
0 |
|
352'2 |
03/18/2024 13:24:00 |
CBOT |
15600 |
372'2 |
0'0 |
18,612.50 |
0 |
|
372'2 |
03/18/2024 13:24:00 |
CBOT |
15800 |
392'2 |
0'0 |
19,612.50 |
0 |
|
392'2 |
03/18/2024 13:24:00 |
CBOT |
16000 |
412'2 |
0'0 |
20,612.50 |
0 |
|
412'2 |
03/18/2024 13:24:00 |
CBOT |
16200 |
432'2 |
0'0 |
21,612.50 |
0 |
|
432'2 |
03/18/2024 13:24:00 |
CBOT |
16400 |
452'2 |
0'0 |
22,612.50 |
0 |
|
452'2 |
03/18/2024 13:24:00 |
CBOT |
16600 |
472'2 |
0'0 |
23,612.50 |
1 |
|
472'2 |
03/18/2024 13:24:00 |
CBOT |
16800 |
492'2 |
0'0 |
24,612.50 |
0 |
|
492'2 |
03/18/2024 13:24:00 |
CBOT |
17000 |
512'2 |
0'0 |
25,612.50 |
0 |
|
512'2 |
03/18/2024 13:24:00 |
CBOT |
17200 |
532'2 |
0'0 |
26,612.50 |
0 |
|
532'2 |
03/18/2024 13:24:00 |
CBOT |
17400 |
552'2 |
0'0 |
27,612.50 |
0 |
|
552'2 |
03/18/2024 13:24:00 |
CBOT |
17600 |
572'2 |
0'0 |
28,612.50 |
0 |
|
572'2 |
03/18/2024 13:24:00 |
CBOT |
17800 |
592'2 |
0'0 |
29,612.50 |
0 |
|
592'2 |
03/18/2024 13:24:00 |
CBOT |
18000 |
612'2 |
0'0 |
30,612.50 |
0 |
|
612'2 |
03/18/2024 13:24:00 |
CBOT |
18200 |
632'2 |
0'0 |
31,612.50 |
0 |
|
632'2 |
03/18/2024 13:24:00 |
CBOT |
18400 |
652'2 |
0'0 |
32,612.50 |
0 |
|
652'2 |
03/18/2024 13:24:00 |
CBOT |
18600 |
672'2 |
0'0 |
33,612.50 |
0 |
|
672'2 |
03/18/2024 13:24:00 |
CBOT |
18800 |
692'2 |
0'0 |
34,612.50 |
0 |
|
692'2 |
03/18/2024 13:24:00 |
CBOT |
19000 |
712'2 |
0'0 |
35,612.50 |
0 |
|
712'2 |
03/18/2024 13:24:00 |
CBOT |
19200 |
732'2 |
0'0 |
36,612.50 |
0 |
|
732'2 |
03/18/2024 13:24:00 |
CBOT |
19400 |
752'2 |
0'0 |
37,612.50 |
0 |
|
752'2 |
03/18/2024 13:24:00 |
CBOT |
19600 |
772'2 |
0'0 |
38,612.50 |
0 |
|
772'2 |
03/18/2024 13:24:00 |
CBOT |
19800 |
792'2 |
0'0 |
39,612.50 |
0 |
|
792'2 |
03/18/2024 13:24:00 |
CBOT |
20000 |
812'2 |
0'0 |
40,612.50 |
0 |
|
812'2 |
03/18/2024 13:24:00 |
CBOT |
20200 |
832'2 |
0'0 |
41,612.50 |
0 |
|
832'2 |
03/18/2024 13:24:00 |
CBOT |
20400 |
852'2 |
0'0 |
42,612.50 |
0 |
|
852'2 |
03/18/2024 13:24:00 |
CBOT |
20600 |
872'2 |
0'0 |
43,612.50 |
0 |
|
872'2 |
03/18/2024 13:24:00 |
CBOT |
20800 |
892'2 |
0'0 |
44,612.50 |
0 |
|
892'2 |
03/18/2024 13:24:00 |
CBOT |
21000 |
912'2 |
0'0 |
45,612.50 |
0 |
|
912'2 |
03/18/2024 13:24:00 |
CBOT |
21200 |
932'2 |
0'0 |
46,612.50 |
0 |
|
932'2 |
03/18/2024 13:24:00 |
CBOT |
28000 |
1612'2 |
0'0 |
80,612.50 |
0 |
|
1612'2 |
03/18/2024 13:24:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|