|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
50,975.00 |
-3'2 |
1019'4s |
1400 |
0'1s |
0'0 |
6.25 |
52 |
| 0 |
28,975.00 |
-3'3 |
579'4s |
5800 |
0'1s |
0'0 |
6.25 |
250 |
| 0 |
22,975.00 |
-3'3 |
459'4s |
7000 |
0'1s |
0'0 |
6.25 |
27 |
| 0 |
21,975.00 |
-3'3 |
439'4s |
7200 |
0'1s |
0'0 |
6.25 |
60 |
| 0 |
17,975.00 |
-3'3 |
359'4s |
8000 |
0'1s |
0'0 |
6.25 |
15 |
| 0 |
15,975.00 |
-3'3 |
319'4s |
8400 |
0'1s |
0'0 |
6.25 |
65 |
| 0 |
14,975.00 |
-3'3 |
299'4s |
8600 |
0'1s |
0'0 |
6.25 |
38 |
| 0 |
13,975.00 |
-3'3 |
279'4s |
8800 |
0'1s |
0'0 |
6.25 |
165 |
| 0 |
12,975.00 |
-3'3 |
259'4s |
9000 |
0'1s |
0'0 |
6.25 |
272 |
| 0 |
11,975.00 |
-3'3 |
239'4s |
9200 |
0'1s |
0'0 |
6.25 |
50 |
| 0 |
11,475.00 |
-3'3 |
229'4s |
9300 |
0'1s |
0'0 |
6.25 |
161 |
| 0 |
10,975.00 |
-3'3 |
219'4s |
9400 |
0'1s |
0'0 |
6.25 |
259 |
| 0 |
10,475.00 |
-3'3 |
209'4s |
9500 |
0'1s |
0'0 |
6.25 |
51 |
| 100 |
9,975.00 |
-3'3 |
199'4s |
9600 |
0'1s |
0'0 |
6.25 |
310 |
| 0 |
9,475.00 |
-3'3 |
189'4s |
9700 |
0'1s |
0'0 |
6.25 |
135 |
| 48 |
8,975.00 |
-3'3 |
179'4s |
9800 |
0'1s |
0'0 |
6.25 |
367 |
| 0 |
8,475.00 |
-3'3 |
169'4s |
9900 |
0'1s |
0'0 |
6.25 |
133 |
| 95 |
7,975.00 |
-3'3 |
159'4s |
10000 |
0'1s |
0'0 |
6.25 |
777 |
| 0 |
7,475.00 |
-3'3 |
149'4s |
10100 |
0'1s |
0'0 |
6.25 |
1,101 |
| 10 |
6,975.00 |
-3'3 |
139'4s |
10200 |
0'1s |
0'0 |
6.25 |
825 |
| 0 |
6,475.00 |
-3'3 |
129'4s |
10300 |
0'1s |
0'0 |
6.25 |
756 |
| 0 |
5,975.00 |
-3'3 |
119'4s |
10400 |
0'1s |
0'0 |
6.25 |
1,992 |
| 10 |
5,475.00 |
-3'3 |
109'4s |
10500 |
0'1s |
0'0 |
6.25 |
3,445 |
| 1 |
4,975.00 |
-3'3 |
99'4s |
10600 |
0'1s |
0'0 |
6.25 |
3,030 |
| 4 |
4,475.00 |
-3'3 |
89'4s |
10700 |
0'1s |
0'0 |
6.25 |
2,955 |
| 10 |
3,975.00 |
-3'3 |
79'4s |
10800 |
0'1s |
0'0 |
6.25 |
3,842 |
| 105 |
3,475.00 |
-3'3 |
69'4s |
10900 |
0'1s |
0'0 |
6.25 |
2,127 |
| 1,272 |
2,975.00 |
-3'3 |
59'4s |
11000 |
0'1s |
0'0 |
6.25 |
11,708 |
| 217 |
2,475.00 |
-3'3 |
49'4s |
11100 |
0'1s |
0'0 |
6.25 |
4,592 |
| 934 |
1,975.00 |
-3'3 |
39'4s |
11200 |
0'1s |
0'0 |
6.25 |
4,936 |
| 1,611 |
1,475.00 |
-3'3 |
29'4s |
11300 |
0'1s |
0'0 |
6.25 |
5,630 |
| 2,977 |
975.00 |
-3'5 |
19'4s |
11400 |
0'1s |
-0'2 |
6.25 |
9,320 |
| 2,350 |
475.00 |
-4'3 |
9'4s |
11500 |
0'2s |
-0'7 |
12.50 |
6,945 |
| 4,288 |
18.75 |
-5'7 |
0'3s |
11600 |
0'4s |
-3'0 |
25.00 |
7,631 |
| 3,923 |
6.25 |
-1'7 |
0'1s |
11700 |
10'4s |
1'2 |
525.00 |
5,984 |
| 5,020 |
6.25 |
-0'3 |
0'1s |
11800 |
20'4s |
2'6 |
1,025.00 |
7,716 |
| 5,439 |
6.25 |
0'0 |
0'1s |
11900 |
30'4s |
3'1 |
1,525.00 |
6,108 |
| 9,887 |
6.25 |
0'0 |
0'1s |
12000 |
40'4s |
3'1 |
2,025.00 |
10,314 |
| 5,330 |
6.25 |
0'0 |
0'1s |
12100 |
50'4s |
3'1 |
2,525.00 |
2,440 |
| 3,967 |
6.25 |
0'0 |
0'1s |
12200 |
60'4s |
3'1 |
3,025.00 |
2,904 |
| 4,047 |
6.25 |
0'0 |
0'1s |
12300 |
70'4s |
3'1 |
3,525.00 |
919 |
| 5,028 |
6.25 |
0'0 |
0'1s |
12400 |
80'4s |
3'1 |
4,025.00 |
2,176 |
| 6,289 |
6.25 |
0'0 |
0'1s |
12500 |
90'4s |
3'1 |
4,525.00 |
197 |
| 6,463 |
6.25 |
0'0 |
0'1s |
12600 |
100'4s |
3'1 |
5,025.00 |
1,977 |
| 2,992 |
6.25 |
0'0 |
0'1s |
12700 |
110'4s |
3'1 |
5,525.00 |
91 |
| 4,918 |
6.25 |
0'0 |
0'1s |
12800 |
120'4s |
3'1 |
6,025.00 |
2,734 |
| 2,673 |
6.25 |
0'0 |
0'1s |
12900 |
130'4s |
3'1 |
6,525.00 |
57 |
| 5,738 |
6.25 |
0'0 |
0'1s |
13000 |
140'4s |
3'1 |
7,025.00 |
621 |
| 1,770 |
6.25 |
0'0 |
0'1s |
13100 |
150'4s |
3'1 |
7,525.00 |
40 |
| 4,217 |
6.25 |
0'0 |
0'1s |
13200 |
160'4s |
3'1 |
8,025.00 |
543 |
| 1,438 |
6.25 |
0'0 |
0'1s |
13300 |
170'4s |
3'1 |
8,525.00 |
39 |
| 3,364 |
6.25 |
0'0 |
0'1s |
13400 |
180'4s |
3'1 |
9,025.00 |
218 |
| 2,071 |
6.25 |
0'0 |
0'1s |
13500 |
190'4s |
3'1 |
9,525.00 |
2 |
| 2,048 |
6.25 |
0'0 |
0'1s |
13600 |
200'4s |
3'1 |
10,025.00 |
290 |
| 789 |
6.25 |
0'0 |
0'1s |
13700 |
210'4s |
3'1 |
10,525.00 |
23 |
| 2,104 |
6.25 |
0'0 |
0'1s |
13800 |
220'4s |
3'1 |
11,025.00 |
155 |
| 411 |
6.25 |
0'0 |
0'1s |
13900 |
230'4s |
3'1 |
11,525.00 |
3 |
| 3,944 |
6.25 |
0'0 |
0'1s |
14000 |
240'4s |
3'1 |
12,025.00 |
441 |
| 477 |
6.25 |
0'0 |
0'1s |
14100 |
250'4s |
3'1 |
12,525.00 |
0 |
| 1,848 |
6.25 |
0'0 |
0'1s |
14200 |
260'4s |
3'1 |
13,025.00 |
99 |
| 630 |
6.25 |
0'0 |
0'1s |
14300 |
270'4s |
3'1 |
13,525.00 |
16 |
| 2,620 |
6.25 |
0'0 |
0'1s |
14400 |
280'4s |
3'1 |
14,025.00 |
26 |
| 360 |
6.25 |
0'0 |
0'1s |
14500 |
290'4s |
3'1 |
14,525.00 |
0 |
| 1,871 |
6.25 |
0'0 |
0'1s |
14600 |
300'4s |
3'1 |
15,025.00 |
125 |
| 22 |
6.25 |
0'0 |
0'1s |
14700 |
310'4s |
3'1 |
15,525.00 |
0 |
| 1,438 |
6.25 |
0'0 |
0'1s |
14800 |
320'4s |
3'1 |
16,025.00 |
46 |
| 442 |
6.25 |
0'0 |
0'1s |
14900 |
330'4s |
3'1 |
16,525.00 |
0 |
| 1,886 |
6.25 |
0'0 |
0'1s |
15000 |
340'4s |
3'1 |
17,025.00 |
1 |
| 6 |
6.25 |
0'0 |
0'1s |
15100 |
350'4s |
3'1 |
17,525.00 |
0 |
| 991 |
6.25 |
0'0 |
0'1s |
15200 |
360'4s |
3'1 |
18,025.00 |
5 |
| 39 |
6.25 |
0'0 |
0'1s |
15300 |
370'4s |
3'1 |
18,525.00 |
0 |
| 629 |
6.25 |
0'0 |
0'1s |
15400 |
380'4s |
3'1 |
19,025.00 |
0 |
| 774 |
6.25 |
0'0 |
0'1s |
15600 |
400'4s |
3'1 |
20,025.00 |
0 |
| 543 |
6.25 |
0'0 |
0'1s |
15800 |
420'4s |
3'1 |
21,025.00 |
0 |
| 1,721 |
6.25 |
0'0 |
0'1s |
16000 |
440'4s |
3'1 |
22,025.00 |
0 |
| 157 |
6.25 |
0'0 |
0'1s |
16200 |
460'4s |
3'1 |
23,025.00 |
0 |
| 775 |
6.25 |
0'0 |
0'1s |
16400 |
480'4s |
3'1 |
24,025.00 |
0 |
| 157 |
6.25 |
0'0 |
0'1s |
16600 |
500'4s |
3'1 |
25,025.00 |
1 |
| 124 |
6.25 |
0'0 |
0'1s |
16800 |
520'4s |
3'1 |
26,025.00 |
0 |
| 1,019 |
6.25 |
0'0 |
0'1s |
17000 |
540'4s |
3'1 |
27,025.00 |
0 |
| 302 |
6.25 |
0'0 |
0'1s |
17200 |
560'4s |
3'1 |
28,025.00 |
0 |
| 137 |
6.25 |
0'0 |
0'1s |
17400 |
580'4s |
3'1 |
29,025.00 |
0 |
| 121 |
6.25 |
0'0 |
0'1s |
17600 |
600'4s |
3'1 |
30,025.00 |
0 |
| 85 |
6.25 |
0'0 |
0'1s |
17800 |
620'4s |
3'1 |
31,025.00 |
0 |
| 216 |
6.25 |
0'0 |
0'1s |
18000 |
640'4s |
3'1 |
32,025.00 |
0 |
| 152 |
6.25 |
0'0 |
0'1s |
18200 |
660'4s |
3'1 |
33,025.00 |
0 |
| 157 |
6.25 |
0'0 |
0'1s |
18400 |
680'4s |
3'1 |
34,025.00 |
0 |
| 203 |
6.25 |
0'0 |
0'1s |
18600 |
700'4s |
3'1 |
35,025.00 |
0 |
| 231 |
6.25 |
0'0 |
0'1s |
18800 |
720'4s |
3'1 |
36,025.00 |
0 |
| 140 |
6.25 |
0'0 |
0'1s |
19000 |
740'4s |
3'1 |
37,025.00 |
0 |
| 246 |
6.25 |
0'0 |
0'1s |
19200 |
760'4s |
3'1 |
38,025.00 |
0 |
| 87 |
6.25 |
0'0 |
0'1s |
19400 |
780'4s |
3'1 |
39,025.00 |
0 |
| 132 |
6.25 |
0'0 |
0'1s |
19600 |
800'4s |
3'1 |
40,025.00 |
0 |
| 5 |
6.25 |
0'0 |
0'1s |
19800 |
820'4s |
3'1 |
41,025.00 |
0 |
| 420 |
6.25 |
0'0 |
0'1s |
20000 |
840'4s |
3'1 |
42,025.00 |
0 |
| 85 |
6.25 |
0'0 |
0'1s |
20200 |
860'4s |
3'1 |
43,025.00 |
0 |
| 165 |
6.25 |
0'0 |
0'1s |
20400 |
880'4s |
3'1 |
44,025.00 |
0 |
| 61 |
6.25 |
0'0 |
0'1s |
20600 |
900'4s |
3'1 |
45,025.00 |
0 |
| 139 |
6.25 |
0'0 |
0'1s |
20800 |
920'4s |
3'2 |
46,025.00 |
0 |
| 102 |
6.25 |
0'0 |
0'1s |
21000 |
940'4s |
3'2 |
47,025.00 |
0 |
| 100 |
6.25 |
0'0 |
0'1s |
21200 |
960'4s |
3'2 |
48,025.00 |
0 |
| 250 |
6.25 |
0'0 |
0'1s |
28000 |
1640'4s |
3'2 |
82,025.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 1400 |
1019'4s |
-3'2 |
50,975.00 |
0 |
|
1022'6 |
04/26/2024 13:15:00 |
CBOT |
| 5800 |
579'4s |
-3'3 |
28,975.00 |
0 |
|
582'7 |
04/26/2024 13:15:00 |
CBOT |
| 7000 |
459'4s |
-3'3 |
22,975.00 |
0 |
|
462'7 |
04/26/2024 13:15:00 |
CBOT |
| 7200 |
439'4s |
-3'3 |
21,975.00 |
0 |
|
442'7 |
04/26/2024 13:15:00 |
CBOT |
| 8000 |
359'4s |
-3'3 |
17,975.00 |
0 |
|
362'7 |
04/26/2024 13:15:00 |
CBOT |
| 8400 |
319'4s |
-3'3 |
15,975.00 |
0 |
|
322'7 |
04/26/2024 13:15:00 |
CBOT |
| 8600 |
299'4s |
-3'3 |
14,975.00 |
0 |
|
302'7 |
04/26/2024 13:15:00 |
CBOT |
| 8800 |
279'4s |
-3'3 |
13,975.00 |
0 |
|
282'7 |
04/26/2024 13:15:00 |
CBOT |
| 9000 |
259'4s |
-3'3 |
12,975.00 |
0 |
|
262'7 |
04/26/2024 13:15:00 |
CBOT |
| 9200 |
239'4s |
-3'3 |
11,975.00 |
0 |
|
242'7 |
04/26/2024 13:15:00 |
CBOT |
| 9300 |
229'4s |
-3'3 |
11,475.00 |
0 |
|
232'7 |
04/26/2024 13:15:00 |
CBOT |
| 9400 |
219'4s |
-3'3 |
10,975.00 |
0 |
|
222'7 |
04/26/2024 13:15:00 |
CBOT |
| 9500 |
209'4s |
-3'3 |
10,475.00 |
0 |
|
212'7 |
04/26/2024 13:15:00 |
CBOT |
| 9600 |
199'4s |
-3'3 |
9,975.00 |
100 |
|
202'7 |
04/26/2024 13:15:00 |
CBOT |
| 9700 |
189'4s |
-3'3 |
9,475.00 |
0 |
|
192'7 |
04/26/2024 13:15:00 |
CBOT |
| 9800 |
179'4s |
-3'3 |
8,975.00 |
48 |
|
182'7 |
04/26/2024 13:15:00 |
CBOT |
| 9900 |
169'4s |
-3'3 |
8,475.00 |
0 |
|
172'7 |
04/26/2024 13:15:00 |
CBOT |
| 10000 |
159'4s |
-3'3 |
7,975.00 |
95 |
|
162'7 |
04/26/2024 13:15:00 |
CBOT |
| 10100 |
149'4s |
-3'3 |
7,475.00 |
0 |
|
152'7 |
04/26/2024 13:15:00 |
CBOT |
| 10200 |
139'4s |
-3'3 |
6,975.00 |
10 |
|
142'7 |
04/26/2024 13:15:00 |
CBOT |
| 10300 |
129'4s |
-3'3 |
6,475.00 |
0 |
|
132'7 |
04/26/2024 13:15:00 |
CBOT |
| 10400 |
119'4s |
-3'3 |
5,975.00 |
0 |
|
122'7 |
04/26/2024 13:15:00 |
CBOT |
| 10500 |
109'4s |
-3'3 |
5,475.00 |
10 |
|
112'7 |
04/26/2024 13:15:00 |
CBOT |
| 10600 |
99'4s |
-3'3 |
4,975.00 |
1 |
|
102'7 |
04/26/2024 13:15:00 |
CBOT |
| 10700 |
89'4s |
-3'3 |
4,475.00 |
4 |
|
92'7 |
04/26/2024 13:15:00 |
CBOT |
| 10800 |
79'4s |
-3'3 |
3,975.00 |
10 |
|
82'7 |
04/26/2024 13:15:00 |
CBOT |
| 10900 |
69'4s |
-3'3 |
3,475.00 |
105 |
|
72'7 |
04/26/2024 13:15:00 |
CBOT |
| 11000 |
59'4s |
-3'3 |
2,975.00 |
1,272 |
|
62'7 |
04/26/2024 13:15:00 |
CBOT |
| 11100 |
49'4s |
-3'3 |
2,475.00 |
217 |
|
52'7 |
04/26/2024 13:15:00 |
CBOT |
| 11200 |
39'4s |
-3'3 |
1,975.00 |
934 |
|
42'7 |
04/26/2024 13:15:00 |
CBOT |
| 11300 |
29'4s |
-3'3 |
1,475.00 |
1,611 |
|
32'7 |
04/26/2024 13:15:00 |
CBOT |
| 11400 |
19'4s |
-3'5 |
975.00 |
2,977 |
19'3 |
23'1 |
04/26/2024 13:15:00 |
CBOT |
| 11500 |
9'4s |
-4'3 |
475.00 |
2,350 |
7'5 |
13'7 |
04/26/2024 13:15:00 |
CBOT |
| 11600 |
0'3s |
-5'7 |
18.75 |
4,288 |
3'7 |
6'2 |
04/26/2024 13:19:00 |
CBOT |
| 11700 |
0'1s |
-1'7 |
6.25 |
3,923 |
2'2 |
2'0 |
04/26/2024 13:15:00 |
CBOT |
| 11800 |
0'1s |
-0'3 |
6.25 |
5,020 |
0'1 |
0'4 |
04/26/2024 13:15:00 |
CBOT |
| 11900 |
0'1s |
0'0 |
6.25 |
5,439 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 12000 |
0'1s |
0'0 |
6.25 |
9,887 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 12100 |
0'1s |
0'0 |
6.25 |
5,330 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 12200 |
0'1s |
0'0 |
6.25 |
3,967 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 12300 |
0'1s |
0'0 |
6.25 |
4,047 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 12400 |
0'1s |
0'0 |
6.25 |
5,028 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 12500 |
0'1s |
0'0 |
6.25 |
6,289 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 12600 |
0'1s |
0'0 |
6.25 |
6,463 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 12700 |
0'1s |
0'0 |
6.25 |
2,992 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 12800 |
0'1s |
0'0 |
6.25 |
4,918 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 12900 |
0'1s |
0'0 |
6.25 |
2,673 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 13000 |
0'1s |
0'0 |
6.25 |
5,738 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 13100 |
0'1s |
0'0 |
6.25 |
1,770 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 13200 |
0'1s |
0'0 |
6.25 |
4,217 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 13300 |
0'1s |
0'0 |
6.25 |
1,438 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 13400 |
0'1s |
0'0 |
6.25 |
3,364 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 13500 |
0'1s |
0'0 |
6.25 |
2,071 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 13600 |
0'1s |
0'0 |
6.25 |
2,048 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 13700 |
0'1s |
0'0 |
6.25 |
789 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 13800 |
0'1s |
0'0 |
6.25 |
2,104 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 13900 |
0'1s |
0'0 |
6.25 |
411 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 14000 |
0'1s |
0'0 |
6.25 |
3,944 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 14100 |
0'1s |
0'0 |
6.25 |
477 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 14200 |
0'1s |
0'0 |
6.25 |
1,848 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 14300 |
0'1s |
0'0 |
6.25 |
630 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 14400 |
0'1s |
0'0 |
6.25 |
2,620 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 14500 |
0'1s |
0'0 |
6.25 |
360 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 14600 |
0'1s |
0'0 |
6.25 |
1,871 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 14700 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 14800 |
0'1s |
0'0 |
6.25 |
1,438 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 14900 |
0'1s |
0'0 |
6.25 |
442 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 15000 |
0'1s |
0'0 |
6.25 |
1,886 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 15100 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 15200 |
0'1s |
0'0 |
6.25 |
991 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 15300 |
0'1s |
0'0 |
6.25 |
39 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 15400 |
0'1s |
0'0 |
6.25 |
629 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 15600 |
0'1s |
0'0 |
6.25 |
774 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 15800 |
0'1s |
0'0 |
6.25 |
543 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 16000 |
0'1s |
0'0 |
6.25 |
1,721 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 16200 |
0'1s |
0'0 |
6.25 |
157 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 16400 |
0'1s |
0'0 |
6.25 |
775 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 16600 |
0'1s |
0'0 |
6.25 |
157 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 16800 |
0'1s |
0'0 |
6.25 |
124 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 17000 |
0'1s |
0'0 |
6.25 |
1,019 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 17200 |
0'1s |
0'0 |
6.25 |
302 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 17400 |
0'1s |
0'0 |
6.25 |
137 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 17600 |
0'1s |
0'0 |
6.25 |
121 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 17800 |
0'1s |
0'0 |
6.25 |
85 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 18000 |
0'1s |
0'0 |
6.25 |
216 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 18200 |
0'1s |
0'0 |
6.25 |
152 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 18400 |
0'1s |
0'0 |
6.25 |
157 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 18600 |
0'1s |
0'0 |
6.25 |
203 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 18800 |
0'1s |
0'0 |
6.25 |
231 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 19000 |
0'1s |
0'0 |
6.25 |
140 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 19200 |
0'1s |
0'0 |
6.25 |
246 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 19400 |
0'1s |
0'0 |
6.25 |
87 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 19600 |
0'1s |
0'0 |
6.25 |
132 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 19800 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 20000 |
0'1s |
0'0 |
6.25 |
420 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 20200 |
0'1s |
0'0 |
6.25 |
85 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 20400 |
0'1s |
0'0 |
6.25 |
165 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 20600 |
0'1s |
0'0 |
6.25 |
61 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 20800 |
0'1s |
0'0 |
6.25 |
139 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 21000 |
0'1s |
0'0 |
6.25 |
102 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 21200 |
0'1s |
0'0 |
6.25 |
100 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 28000 |
0'1s |
0'0 |
6.25 |
250 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 1400 |
0'1s |
0'0 |
6.25 |
52 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 5800 |
0'1s |
0'0 |
6.25 |
250 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 7000 |
0'1s |
0'0 |
6.25 |
27 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 7200 |
0'1s |
0'0 |
6.25 |
60 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 8000 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 8400 |
0'1s |
0'0 |
6.25 |
65 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 8600 |
0'1s |
0'0 |
6.25 |
38 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 8800 |
0'1s |
0'0 |
6.25 |
165 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 9000 |
0'1s |
0'0 |
6.25 |
272 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 9200 |
0'1s |
0'0 |
6.25 |
50 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 9300 |
0'1s |
0'0 |
6.25 |
161 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 9400 |
0'1s |
0'0 |
6.25 |
259 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 9500 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 9600 |
0'1s |
0'0 |
6.25 |
310 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 9700 |
0'1s |
0'0 |
6.25 |
135 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 9800 |
0'1s |
0'0 |
6.25 |
367 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 9900 |
0'1s |
0'0 |
6.25 |
133 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 10000 |
0'1s |
0'0 |
6.25 |
777 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 10100 |
0'1s |
0'0 |
6.25 |
1,101 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 10200 |
0'1s |
0'0 |
6.25 |
825 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 10300 |
0'1s |
0'0 |
6.25 |
756 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 10400 |
0'1s |
0'0 |
6.25 |
1,992 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 10500 |
0'1s |
0'0 |
6.25 |
3,445 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 10600 |
0'1s |
0'0 |
6.25 |
3,030 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 10700 |
0'1s |
0'0 |
6.25 |
2,955 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 10800 |
0'1s |
0'0 |
6.25 |
3,842 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 10900 |
0'1s |
0'0 |
6.25 |
2,127 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 11000 |
0'1s |
0'0 |
6.25 |
11,708 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 11100 |
0'1s |
0'0 |
6.25 |
4,592 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 11200 |
0'1s |
0'0 |
6.25 |
4,936 |
|
0'1 |
04/25/2024 13:32:00 |
CBOT |
| 11300 |
0'1s |
0'0 |
6.25 |
5,630 |
0'1 |
0'1 |
04/26/2024 13:15:00 |
CBOT |
| 11400 |
0'1s |
-0'2 |
6.25 |
9,320 |
0'3 |
0'3 |
04/26/2024 13:15:00 |
CBOT |
| 11500 |
0'2s |
-0'7 |
12.50 |
6,945 |
1'0 |
1'1 |
04/26/2024 13:15:00 |
CBOT |
| 11600 |
0'4s |
-3'0 |
25.00 |
7,631 |
3'0 |
3'4 |
04/26/2024 13:18:00 |
CBOT |
| 11700 |
10'4s |
1'2 |
525.00 |
5,984 |
12'4 |
9'2 |
04/26/2024 13:15:00 |
CBOT |
| 11800 |
20'4s |
2'6 |
1,025.00 |
7,716 |
17'0 |
17'6 |
04/26/2024 13:15:00 |
CBOT |
| 11900 |
30'4s |
3'1 |
1,525.00 |
6,108 |
29'4 |
27'3 |
04/26/2024 13:15:00 |
CBOT |
| 12000 |
40'4s |
3'1 |
2,025.00 |
10,314 |
37'3 |
37'3 |
04/26/2024 13:15:00 |
CBOT |
| 12100 |
50'4s |
3'1 |
2,525.00 |
2,440 |
50'2 |
47'3 |
04/26/2024 13:15:00 |
CBOT |
| 12200 |
60'4s |
3'1 |
3,025.00 |
2,904 |
60'2 |
57'3 |
04/26/2024 13:15:00 |
CBOT |
| 12300 |
70'4s |
3'1 |
3,525.00 |
919 |
|
67'3 |
04/26/2024 13:15:00 |
CBOT |
| 12400 |
80'4s |
3'1 |
4,025.00 |
2,176 |
76'4 |
77'3 |
04/26/2024 13:15:00 |
CBOT |
| 12500 |
90'4s |
3'1 |
4,525.00 |
197 |
|
87'3 |
04/26/2024 13:15:00 |
CBOT |
| 12600 |
100'4s |
3'1 |
5,025.00 |
1,977 |
101'0 |
97'3 |
04/26/2024 13:15:00 |
CBOT |
| 12700 |
110'4s |
3'1 |
5,525.00 |
91 |
|
107'3 |
04/26/2024 13:15:00 |
CBOT |
| 12800 |
120'4s |
3'1 |
6,025.00 |
2,734 |
|
117'3 |
04/26/2024 13:15:00 |
CBOT |
| 12900 |
130'4s |
3'1 |
6,525.00 |
57 |
|
127'3 |
04/26/2024 13:15:00 |
CBOT |
| 13000 |
140'4s |
3'1 |
7,025.00 |
621 |
|
137'3 |
04/26/2024 13:15:00 |
CBOT |
| 13100 |
150'4s |
3'1 |
7,525.00 |
40 |
|
147'3 |
04/26/2024 13:15:00 |
CBOT |
| 13200 |
160'4s |
3'1 |
8,025.00 |
543 |
|
157'3 |
04/26/2024 13:15:00 |
CBOT |
| 13300 |
170'4s |
3'1 |
8,525.00 |
39 |
|
167'3 |
04/26/2024 13:15:00 |
CBOT |
| 13400 |
180'4s |
3'1 |
9,025.00 |
218 |
|
177'3 |
04/26/2024 13:15:00 |
CBOT |
| 13500 |
190'4s |
3'1 |
9,525.00 |
2 |
|
187'3 |
04/26/2024 13:15:00 |
CBOT |
| 13600 |
200'4s |
3'1 |
10,025.00 |
290 |
|
197'3 |
04/26/2024 13:15:00 |
CBOT |
| 13700 |
210'4s |
3'1 |
10,525.00 |
23 |
|
207'3 |
04/26/2024 13:15:00 |
CBOT |
| 13800 |
220'4s |
3'1 |
11,025.00 |
155 |
|
217'3 |
04/26/2024 13:15:00 |
CBOT |
| 13900 |
230'4s |
3'1 |
11,525.00 |
3 |
|
227'3 |
04/26/2024 13:15:00 |
CBOT |
| 14000 |
240'4s |
3'1 |
12,025.00 |
441 |
241'0 |
237'3 |
04/26/2024 13:15:00 |
CBOT |
| 14100 |
250'4s |
3'1 |
12,525.00 |
0 |
|
247'3 |
04/26/2024 13:15:00 |
CBOT |
| 14200 |
260'4s |
3'1 |
13,025.00 |
99 |
|
257'3 |
04/26/2024 13:15:00 |
CBOT |
| 14300 |
270'4s |
3'1 |
13,525.00 |
16 |
|
267'3 |
04/26/2024 13:15:00 |
CBOT |
| 14400 |
280'4s |
3'1 |
14,025.00 |
26 |
|
277'3 |
04/26/2024 13:15:00 |
CBOT |
| 14500 |
290'4s |
3'1 |
14,525.00 |
0 |
|
287'3 |
04/26/2024 13:15:00 |
CBOT |
| 14600 |
300'4s |
3'1 |
15,025.00 |
125 |
|
297'3 |
04/26/2024 13:15:00 |
CBOT |
| 14700 |
310'4s |
3'1 |
15,525.00 |
0 |
|
307'3 |
04/26/2024 13:15:00 |
CBOT |
| 14800 |
320'4s |
3'1 |
16,025.00 |
46 |
|
317'3 |
04/26/2024 13:15:00 |
CBOT |
| 14900 |
330'4s |
3'1 |
16,525.00 |
0 |
|
327'3 |
04/26/2024 13:15:00 |
CBOT |
| 15000 |
340'4s |
3'1 |
17,025.00 |
1 |
|
337'3 |
04/26/2024 13:15:00 |
CBOT |
| 15100 |
350'4s |
3'1 |
17,525.00 |
0 |
|
347'3 |
04/26/2024 13:15:00 |
CBOT |
| 15200 |
360'4s |
3'1 |
18,025.00 |
5 |
|
357'3 |
04/26/2024 13:15:00 |
CBOT |
| 15300 |
370'4s |
3'1 |
18,525.00 |
0 |
|
367'3 |
04/26/2024 13:15:00 |
CBOT |
| 15400 |
380'4s |
3'1 |
19,025.00 |
0 |
|
377'3 |
04/26/2024 13:15:00 |
CBOT |
| 15600 |
400'4s |
3'1 |
20,025.00 |
0 |
|
397'3 |
04/26/2024 13:15:00 |
CBOT |
| 15800 |
420'4s |
3'1 |
21,025.00 |
0 |
|
417'3 |
04/26/2024 13:15:00 |
CBOT |
| 16000 |
440'4s |
3'1 |
22,025.00 |
0 |
|
437'3 |
04/26/2024 13:15:00 |
CBOT |
| 16200 |
460'4s |
3'1 |
23,025.00 |
0 |
|
457'3 |
04/26/2024 13:15:00 |
CBOT |
| 16400 |
480'4s |
3'1 |
24,025.00 |
0 |
|
477'3 |
04/26/2024 13:15:00 |
CBOT |
| 16600 |
500'4s |
3'1 |
25,025.00 |
1 |
|
497'3 |
04/26/2024 13:15:00 |
CBOT |
| 16800 |
520'4s |
3'1 |
26,025.00 |
0 |
|
517'3 |
04/26/2024 13:15:00 |
CBOT |
| 17000 |
540'4s |
3'1 |
27,025.00 |
0 |
|
537'3 |
04/26/2024 13:15:00 |
CBOT |
| 17200 |
560'4s |
3'1 |
28,025.00 |
0 |
|
557'3 |
04/26/2024 13:15:00 |
CBOT |
| 17400 |
580'4s |
3'1 |
29,025.00 |
0 |
|
577'3 |
04/26/2024 13:15:00 |
CBOT |
| 17600 |
600'4s |
3'1 |
30,025.00 |
0 |
|
597'3 |
04/26/2024 13:15:00 |
CBOT |
| 17800 |
620'4s |
3'1 |
31,025.00 |
0 |
|
617'3 |
04/26/2024 13:15:00 |
CBOT |
| 18000 |
640'4s |
3'1 |
32,025.00 |
0 |
|
637'3 |
04/26/2024 13:15:00 |
CBOT |
| 18200 |
660'4s |
3'1 |
33,025.00 |
0 |
|
657'3 |
04/26/2024 13:15:00 |
CBOT |
| 18400 |
680'4s |
3'1 |
34,025.00 |
0 |
|
677'3 |
04/26/2024 13:15:00 |
CBOT |
| 18600 |
700'4s |
3'1 |
35,025.00 |
0 |
|
697'3 |
04/26/2024 13:15:00 |
CBOT |
| 18800 |
720'4s |
3'1 |
36,025.00 |
0 |
|
717'3 |
04/26/2024 13:15:00 |
CBOT |
| 19000 |
740'4s |
3'1 |
37,025.00 |
0 |
|
737'3 |
04/26/2024 13:15:00 |
CBOT |
| 19200 |
760'4s |
3'1 |
38,025.00 |
0 |
|
757'3 |
04/26/2024 13:15:00 |
CBOT |
| 19400 |
780'4s |
3'1 |
39,025.00 |
0 |
|
777'3 |
04/26/2024 13:15:00 |
CBOT |
| 19600 |
800'4s |
3'1 |
40,025.00 |
0 |
|
797'3 |
04/26/2024 13:15:00 |
CBOT |
| 19800 |
820'4s |
3'1 |
41,025.00 |
0 |
|
817'3 |
04/26/2024 13:15:00 |
CBOT |
| 20000 |
840'4s |
3'1 |
42,025.00 |
0 |
|
837'3 |
04/26/2024 13:15:00 |
CBOT |
| 20200 |
860'4s |
3'1 |
43,025.00 |
0 |
|
857'3 |
04/26/2024 13:15:00 |
CBOT |
| 20400 |
880'4s |
3'1 |
44,025.00 |
0 |
|
877'3 |
04/26/2024 13:15:00 |
CBOT |
| 20600 |
900'4s |
3'1 |
45,025.00 |
0 |
|
897'3 |
04/26/2024 13:15:00 |
CBOT |
| 20800 |
920'4s |
3'2 |
46,025.00 |
0 |
|
917'2 |
04/26/2024 13:15:00 |
CBOT |
| 21000 |
940'4s |
3'2 |
47,025.00 |
0 |
|
937'2 |
04/26/2024 13:15:00 |
CBOT |
| 21200 |
960'4s |
3'2 |
48,025.00 |
0 |
|
957'2 |
04/26/2024 13:15:00 |
CBOT |
| 28000 |
1640'4s |
3'2 |
82,025.00 |
0 |
|
1637'2 |
04/26/2024 13:15:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
