|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
7,725.00 |
-11'4 |
154'4s |
2400 |
0'1s |
0'0 |
6.25 |
87 |
0 |
6,225.00 |
-11'4 |
124'4s |
2700 |
0'1s |
0'0 |
6.25 |
150 |
0 |
5,725.00 |
-11'4 |
114'4s |
2800 |
0'1s |
0'0 |
6.25 |
161 |
0 |
5,225.00 |
-11'4 |
104'4s |
2900 |
0'1s |
0'0 |
6.25 |
4,000 |
0 |
4,725.00 |
-11'4 |
94'4s |
3000 |
0'1s |
0'0 |
6.25 |
8 |
0 |
4,475.00 |
-11'4 |
89'4s |
3050 |
0'1s |
0'0 |
6.25 |
2,048 |
0 |
4,225.00 |
-11'4 |
84'4s |
3100 |
0'1s |
0'0 |
6.25 |
1,205 |
0 |
3,981.25 |
-11'3 |
79'5s |
3150 |
0'2s |
0'1 |
12.50 |
298 |
0 |
3,731.25 |
-11'3 |
74'5s |
3200 |
0'2s |
0'1 |
12.50 |
1,747 |
0 |
3,481.25 |
-11'3 |
69'5s |
3250 |
0'2s |
0'1 |
12.50 |
228 |
0 |
3,237.50 |
-11'3 |
64'6s |
3300 |
0'3s |
0'1 |
18.75 |
1,656 |
0 |
2,987.50 |
-11'3 |
59'6s |
3350 |
0'3s |
0'1 |
18.75 |
1,163 |
2 |
2,743.75 |
-11'2 |
54'7s |
3400 |
0'4s |
0'2 |
25.00 |
2,856 |
0 |
2,500.00 |
-11'2 |
50'0s |
3450 |
0'5s |
0'2 |
31.25 |
1,390 |
16 |
2,256.25 |
-11'2 |
45'1s |
3500 |
0'6s |
0'2 |
37.50 |
3,989 |
0 |
2,018.75 |
-11'1 |
40'3s |
3550 |
1'0s |
0'3 |
50.00 |
2,411 |
501 |
1,781.25 |
-10'7 |
35'5s |
3600 |
1'2s |
0'5 |
62.50 |
5,351 |
10 |
1,556.25 |
-10'6 |
31'1s |
3650 |
1'6s |
0'6 |
87.50 |
3,500 |
211 |
1,337.50 |
-10'3 |
26'6s |
3700 |
2'3s |
1'1 |
118.75 |
6,052 |
237 |
1,137.50 |
-9'7 |
22'6s |
3750 |
3'3s |
1'5 |
168.75 |
3,696 |
3,492 |
956.25 |
-9'1 |
19'1s |
3800 |
4'5s |
2'3 |
231.25 |
12,293 |
502 |
787.50 |
-8'3 |
15'6s |
3850 |
6'2s |
3'1 |
312.50 |
7,516 |
3,684 |
637.50 |
-7'4 |
12'6s |
3900 |
8'2s |
3'7 |
412.50 |
13,462 |
2,752 |
506.25 |
-6'6 |
10'1s |
3950 |
10'5s |
4'5 |
531.25 |
7,599 |
8,222 |
400.00 |
-5'7 |
8'0s |
4000 |
13'4s |
5'5 |
675.00 |
18,882 |
4,811 |
318.75 |
-4'7 |
6'3s |
4050 |
16'7s |
6'5 |
843.75 |
5,905 |
11,728 |
250.00 |
-4'0 |
5'0s |
4100 |
20'4s |
7'4 |
1,025.00 |
10,049 |
3,214 |
200.00 |
-3'1 |
4'0s |
4150 |
24'3s |
8'2 |
1,218.75 |
3,022 |
13,195 |
156.25 |
-2'5 |
3'1s |
4200 |
28'4s |
8'6 |
1,425.00 |
19,715 |
6,642 |
125.00 |
-2'0 |
2'4s |
4250 |
32'7s |
9'3 |
1,643.75 |
4,589 |
16,884 |
93.75 |
-1'7 |
1'7s |
4300 |
37'2s |
9'5 |
1,862.50 |
11,685 |
4,808 |
81.25 |
-1'2 |
1'5s |
4350 |
42'0s |
10'2 |
2,100.00 |
1,198 |
7,528 |
62.50 |
-1'1 |
1'2s |
4400 |
46'5s |
10'3 |
2,331.25 |
8,264 |
3,057 |
56.25 |
-0'7 |
1'1s |
4450 |
51'4s |
10'5 |
2,575.00 |
864 |
17,505 |
50.00 |
-0'5 |
1'0s |
4500 |
56'3s |
10'7 |
2,818.75 |
10,870 |
2,322 |
43.75 |
-0'4 |
0'7s |
4550 |
61'2s |
11'0 |
3,062.50 |
548 |
10,989 |
37.50 |
-0'4 |
0'6s |
4600 |
66'1s |
11'0 |
3,306.25 |
11,819 |
1,725 |
31.25 |
-0'3 |
0'5s |
4650 |
71'0s |
11'1 |
3,550.00 |
178 |
12,871 |
25.00 |
-0'3 |
0'4s |
4700 |
75'7s |
11'2 |
3,793.75 |
3,374 |
1,265 |
18.75 |
-0'3 |
0'3s |
4750 |
80'6s |
11'2 |
4,037.50 |
326 |
15,575 |
18.75 |
-0'2 |
0'3s |
4800 |
85'6s |
11'3 |
4,287.50 |
5,080 |
2,478 |
18.75 |
-0'1 |
0'3s |
4850 |
90'6s |
11'4 |
4,537.50 |
259 |
8,328 |
18.75 |
-0'1 |
0'3s |
4900 |
95'5s |
11'3 |
4,781.25 |
1,083 |
633 |
12.50 |
-0'2 |
0'2s |
4950 |
100'5s |
11'3 |
5,031.25 |
309 |
39,380 |
12.50 |
-0'1 |
0'2s |
5000 |
105'5s |
11'4 |
5,281.25 |
2,614 |
2,153 |
12.50 |
0'0 |
0'2s |
5050 |
110'5s |
11'4 |
5,531.25 |
120 |
8,132 |
12.50 |
0'0 |
0'2s |
5100 |
115'5s |
11'4 |
5,781.25 |
582 |
859 |
12.50 |
0'0 |
0'2s |
5150 |
120'4s |
11'4 |
6,025.00 |
5 |
10,016 |
12.50 |
0'0 |
0'2s |
5200 |
125'4s |
11'4 |
6,275.00 |
202 |
880 |
6.25 |
-0'1 |
0'1s |
5250 |
130'4s |
11'4 |
6,525.00 |
78 |
3,373 |
6.25 |
-0'1 |
0'1s |
5300 |
135'4s |
11'4 |
6,775.00 |
181 |
520 |
6.25 |
-0'1 |
0'1s |
5350 |
140'4s |
11'4 |
7,025.00 |
10 |
6,024 |
6.25 |
-0'1 |
0'1s |
5400 |
145'4s |
11'4 |
7,275.00 |
31 |
424 |
6.25 |
-0'1 |
0'1s |
5450 |
150'4s |
11'4 |
7,525.00 |
0 |
29,087 |
6.25 |
0'0 |
0'1s |
5500 |
155'4s |
11'4 |
7,775.00 |
8 |
314 |
6.25 |
0'0 |
0'1s |
5550 |
160'4s |
11'4 |
8,025.00 |
0 |
5,192 |
6.25 |
0'0 |
0'1s |
5600 |
165'4s |
11'4 |
8,275.00 |
14 |
977 |
6.25 |
0'0 |
0'1s |
5650 |
170'4s |
11'4 |
8,525.00 |
10 |
3,399 |
6.25 |
0'0 |
0'1s |
5700 |
175'4s |
11'4 |
8,775.00 |
0 |
1,062 |
6.25 |
0'0 |
0'1s |
5750 |
180'4s |
11'4 |
9,025.00 |
0 |
2,434 |
6.25 |
0'0 |
0'1s |
5800 |
185'4s |
11'4 |
9,275.00 |
0 |
448 |
6.25 |
0'0 |
0'1s |
5850 |
190'4s |
11'4 |
9,525.00 |
0 |
2,704 |
6.25 |
0'0 |
0'1s |
5900 |
195'4s |
11'4 |
9,775.00 |
0 |
43,765 |
6.25 |
0'0 |
0'1s |
6000 |
205'4s |
11'4 |
10,275.00 |
0 |
2,797 |
6.25 |
0'0 |
0'1s |
6100 |
215'4s |
11'4 |
10,775.00 |
142 |
2,109 |
6.25 |
0'0 |
0'1s |
6200 |
225'4s |
11'4 |
11,275.00 |
0 |
1,674 |
6.25 |
0'0 |
0'1s |
6300 |
235'4s |
11'4 |
11,775.00 |
0 |
909 |
6.25 |
0'0 |
0'1s |
6400 |
245'4s |
11'4 |
12,275.00 |
15 |
33,665 |
6.25 |
0'0 |
0'1s |
6500 |
255'4s |
11'4 |
12,775.00 |
111 |
1,660 |
6.25 |
0'0 |
0'1s |
6600 |
265'4s |
11'4 |
13,275.00 |
64 |
694 |
6.25 |
0'0 |
0'1s |
6700 |
275'4s |
11'4 |
13,775.00 |
9 |
2,120 |
6.25 |
0'0 |
0'1s |
6800 |
285'4s |
11'4 |
14,275.00 |
0 |
1,712 |
6.25 |
0'0 |
0'1s |
6900 |
295'4s |
11'4 |
14,775.00 |
119 |
6,425 |
6.25 |
0'0 |
0'1s |
7000 |
305'4s |
11'4 |
15,275.00 |
12 |
572 |
6.25 |
0'0 |
0'1s |
7100 |
315'4s |
11'4 |
15,775.00 |
30 |
752 |
6.25 |
0'0 |
0'1s |
7200 |
325'4s |
11'4 |
16,275.00 |
0 |
643 |
6.25 |
0'0 |
0'1s |
7300 |
335'4s |
11'4 |
16,775.00 |
0 |
287 |
6.25 |
0'0 |
0'1s |
7400 |
345'4s |
11'4 |
17,275.00 |
0 |
1,778 |
6.25 |
0'0 |
0'1s |
7500 |
355'4s |
11'4 |
17,775.00 |
20 |
632 |
6.25 |
0'0 |
0'1s |
7600 |
365'4s |
11'4 |
18,275.00 |
0 |
143 |
6.25 |
0'0 |
0'1s |
7700 |
375'4s |
11'4 |
18,775.00 |
0 |
126 |
6.25 |
0'0 |
0'1s |
7800 |
385'4s |
11'4 |
19,275.00 |
0 |
39 |
6.25 |
0'0 |
0'1s |
7900 |
395'4s |
11'4 |
19,775.00 |
0 |
1,535 |
6.25 |
0'0 |
0'1s |
8000 |
405'4s |
11'4 |
20,275.00 |
5 |
447 |
6.25 |
0'0 |
0'1s |
8100 |
415'4s |
11'4 |
20,775.00 |
0 |
357 |
6.25 |
0'0 |
0'1s |
8200 |
425'4s |
11'4 |
21,275.00 |
0 |
625 |
6.25 |
0'0 |
0'1s |
8300 |
435'4s |
11'4 |
21,775.00 |
0 |
813 |
6.25 |
0'0 |
0'1s |
8400 |
445'4s |
11'4 |
22,275.00 |
0 |
64 |
6.25 |
0'0 |
0'1s |
8500 |
455'4s |
11'4 |
22,775.00 |
0 |
39 |
6.25 |
0'0 |
0'1s |
8600 |
465'4s |
11'4 |
23,275.00 |
0 |
851 |
6.25 |
0'0 |
0'1s |
8700 |
475'4s |
11'4 |
23,775.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2400 |
154'4s |
-11'4 |
7,725.00 |
0 |
|
166'0 |
07/26/2024 13:18:00 |
CBOT |
2700 |
124'4s |
-11'4 |
6,225.00 |
0 |
|
136'0 |
07/26/2024 13:18:00 |
CBOT |
2800 |
114'4s |
-11'4 |
5,725.00 |
0 |
|
126'0 |
07/26/2024 13:18:00 |
CBOT |
2900 |
104'4s |
-11'4 |
5,225.00 |
0 |
|
116'0 |
07/26/2024 13:18:00 |
CBOT |
3000 |
94'4s |
-11'4 |
4,725.00 |
0 |
|
106'0 |
07/26/2024 13:18:00 |
CBOT |
3050 |
89'4s |
-11'4 |
4,475.00 |
0 |
|
101'0 |
07/26/2024 13:18:00 |
CBOT |
3100 |
84'4s |
-11'4 |
4,225.00 |
0 |
|
96'0 |
07/26/2024 13:18:00 |
CBOT |
3150 |
79'5s |
-11'3 |
3,981.25 |
0 |
|
91'0 |
07/26/2024 13:18:00 |
CBOT |
3200 |
74'5s |
-11'3 |
3,731.25 |
0 |
|
86'0 |
07/26/2024 13:18:00 |
CBOT |
3250 |
69'5s |
-11'3 |
3,481.25 |
0 |
|
81'0 |
07/26/2024 13:18:00 |
CBOT |
3300 |
64'6s |
-11'3 |
3,237.50 |
0 |
|
76'1 |
07/26/2024 13:18:00 |
CBOT |
3350 |
59'6s |
-11'3 |
2,987.50 |
0 |
|
71'1 |
07/26/2024 13:18:00 |
CBOT |
3400 |
54'7s |
-11'2 |
2,743.75 |
2 |
|
66'1 |
07/26/2024 13:18:00 |
CBOT |
3450 |
50'0s |
-11'2 |
2,500.00 |
0 |
|
61'2 |
07/26/2024 13:18:00 |
CBOT |
3500 |
45'1s |
-11'2 |
2,256.25 |
16 |
|
56'3 |
07/26/2024 13:18:00 |
CBOT |
3550 |
40'3s |
-11'1 |
2,018.75 |
0 |
|
51'4 |
07/26/2024 13:18:00 |
CBOT |
3600 |
35'5s |
-10'7 |
1,781.25 |
501 |
|
46'4 |
07/26/2024 13:18:00 |
CBOT |
3650 |
31'1s |
-10'6 |
1,556.25 |
10 |
35'3 |
41'7 |
07/26/2024 13:18:00 |
CBOT |
3700 |
26'6s |
-10'3 |
1,337.50 |
211 |
|
37'1 |
07/26/2024 13:18:00 |
CBOT |
3750 |
22'6s |
-9'7 |
1,137.50 |
237 |
|
32'5 |
07/26/2024 13:18:00 |
CBOT |
3800 |
19'1s |
-9'1 |
956.25 |
3,492 |
23'0 |
28'2 |
07/26/2024 13:18:00 |
CBOT |
3850 |
15'6s |
-8'3 |
787.50 |
502 |
22'5 |
24'1 |
07/26/2024 13:18:00 |
CBOT |
3900 |
12'6s |
-7'4 |
637.50 |
3,684 |
18'0 |
20'2 |
07/26/2024 13:18:00 |
CBOT |
3950 |
10'1s |
-6'6 |
506.25 |
2,752 |
15'6 |
16'7 |
07/26/2024 13:19:00 |
CBOT |
4000 |
8'0s |
-5'7 |
400.00 |
8,222 |
14'0 |
13'7 |
07/26/2024 13:19:00 |
CBOT |
4050 |
6'3s |
-4'7 |
318.75 |
4,811 |
9'4 |
11'2 |
07/26/2024 13:18:00 |
CBOT |
4100 |
5'0s |
-4'0 |
250.00 |
11,728 |
8'1 |
9'0 |
07/26/2024 13:18:00 |
CBOT |
4150 |
4'0s |
-3'1 |
200.00 |
3,214 |
7'1 |
7'1 |
07/26/2024 13:18:00 |
CBOT |
4200 |
3'1s |
-2'5 |
156.25 |
13,195 |
5'0 |
5'6 |
07/26/2024 13:18:00 |
CBOT |
4250 |
2'4s |
-2'0 |
125.00 |
6,642 |
3'2 |
4'4 |
07/26/2024 13:18:00 |
CBOT |
4300 |
1'7s |
-1'7 |
93.75 |
16,884 |
3'4 |
3'6 |
07/26/2024 13:18:00 |
CBOT |
4350 |
1'5s |
-1'2 |
81.25 |
4,808 |
2'4 |
2'7 |
07/26/2024 13:18:00 |
CBOT |
4400 |
1'2s |
-1'1 |
62.50 |
7,528 |
1'6 |
2'3 |
07/26/2024 13:18:00 |
CBOT |
4450 |
1'1s |
-0'7 |
56.25 |
3,057 |
|
2'0 |
07/26/2024 13:18:00 |
CBOT |
4500 |
1'0s |
-0'5 |
50.00 |
17,505 |
1'1 |
1'5 |
07/26/2024 13:18:00 |
CBOT |
4550 |
0'7s |
-0'4 |
43.75 |
2,322 |
|
1'3 |
07/26/2024 13:18:00 |
CBOT |
4600 |
0'6s |
-0'4 |
37.50 |
10,989 |
0'7 |
1'2 |
07/26/2024 13:18:00 |
CBOT |
4650 |
0'5s |
-0'3 |
31.25 |
1,725 |
0'5 |
1'0 |
07/26/2024 13:18:00 |
CBOT |
4700 |
0'4s |
-0'3 |
25.00 |
12,871 |
0'6 |
0'7 |
07/26/2024 13:18:00 |
CBOT |
4750 |
0'3s |
-0'3 |
18.75 |
1,265 |
|
0'6 |
07/26/2024 13:18:00 |
CBOT |
4800 |
0'3s |
-0'2 |
18.75 |
15,575 |
0'4 |
0'5 |
07/26/2024 13:18:00 |
CBOT |
4850 |
0'3s |
-0'1 |
18.75 |
2,478 |
|
0'4 |
07/26/2024 13:18:00 |
CBOT |
4900 |
0'3s |
-0'1 |
18.75 |
8,328 |
0'3 |
0'4 |
07/26/2024 13:18:00 |
CBOT |
4950 |
0'2s |
-0'2 |
12.50 |
633 |
|
0'4 |
07/26/2024 13:18:00 |
CBOT |
5000 |
0'2s |
-0'1 |
12.50 |
39,380 |
0'3 |
0'3 |
07/26/2024 13:18:00 |
CBOT |
5050 |
0'2s |
0'0 |
12.50 |
2,153 |
0'2 |
0'2 |
07/26/2024 13:18:00 |
CBOT |
5100 |
0'2s |
0'0 |
12.50 |
8,132 |
0'2 |
0'2 |
07/26/2024 13:18:00 |
CBOT |
5150 |
0'2s |
0'0 |
12.50 |
859 |
|
0'2 |
07/26/2024 13:18:00 |
CBOT |
5200 |
0'2s |
0'0 |
12.50 |
10,016 |
0'2 |
0'2 |
07/26/2024 13:18:00 |
CBOT |
5250 |
0'1s |
-0'1 |
6.25 |
880 |
|
0'2 |
07/26/2024 13:18:00 |
CBOT |
5300 |
0'1s |
-0'1 |
6.25 |
3,373 |
|
0'2 |
07/26/2024 13:18:00 |
CBOT |
5350 |
0'1s |
-0'1 |
6.25 |
520 |
|
0'2 |
07/26/2024 13:18:00 |
CBOT |
5400 |
0'1s |
-0'1 |
6.25 |
6,024 |
0'1 |
0'2 |
07/26/2024 13:18:00 |
CBOT |
5450 |
0'1s |
-0'1 |
6.25 |
424 |
|
0'2 |
07/26/2024 13:18:00 |
CBOT |
5500 |
0'1s |
0'0 |
6.25 |
29,087 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
5550 |
0'1s |
0'0 |
6.25 |
314 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
5600 |
0'1s |
0'0 |
6.25 |
5,192 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
5650 |
0'1s |
0'0 |
6.25 |
977 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
5700 |
0'1s |
0'0 |
6.25 |
3,399 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
5750 |
0'1s |
0'0 |
6.25 |
1,062 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
5800 |
0'1s |
0'0 |
6.25 |
2,434 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
5850 |
0'1s |
0'0 |
6.25 |
448 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
5900 |
0'1s |
0'0 |
6.25 |
2,704 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
6000 |
0'1s |
0'0 |
6.25 |
43,765 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
6100 |
0'1s |
0'0 |
6.25 |
2,797 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
6200 |
0'1s |
0'0 |
6.25 |
2,109 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
6300 |
0'1s |
0'0 |
6.25 |
1,674 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
6400 |
0'1s |
0'0 |
6.25 |
909 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
6500 |
0'1s |
0'0 |
6.25 |
33,665 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
6600 |
0'1s |
0'0 |
6.25 |
1,660 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
6700 |
0'1s |
0'0 |
6.25 |
694 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
6800 |
0'1s |
0'0 |
6.25 |
2,120 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
6900 |
0'1s |
0'0 |
6.25 |
1,712 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
6,425 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
7100 |
0'1s |
0'0 |
6.25 |
572 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
752 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
7300 |
0'1s |
0'0 |
6.25 |
643 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
287 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
1,778 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
632 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
7700 |
0'1s |
0'0 |
6.25 |
143 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
126 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
39 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
1,535 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
447 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
357 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
625 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
813 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
64 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
39 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
851 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2400 |
0'1s |
0'0 |
6.25 |
87 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
150 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
161 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
4,000 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
8 |
0'1 |
0'1 |
07/26/2024 13:18:00 |
CBOT |
3050 |
0'1s |
0'0 |
6.25 |
2,048 |
0'1 |
0'1 |
07/26/2024 13:18:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
1,205 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
3150 |
0'2s |
0'1 |
12.50 |
298 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
3200 |
0'2s |
0'1 |
12.50 |
1,747 |
|
0'1 |
07/26/2024 13:18:00 |
CBOT |
3250 |
0'2s |
0'1 |
12.50 |
228 |
0'2 |
0'1 |
07/26/2024 13:18:00 |
CBOT |
3300 |
0'3s |
0'1 |
18.75 |
1,656 |
0'3 |
0'2 |
07/26/2024 13:18:00 |
CBOT |
3350 |
0'3s |
0'1 |
18.75 |
1,163 |
0'2 |
0'2 |
07/26/2024 13:18:00 |
CBOT |
3400 |
0'4s |
0'2 |
25.00 |
2,856 |
|
0'2 |
07/26/2024 13:18:00 |
CBOT |
3450 |
0'5s |
0'2 |
31.25 |
1,390 |
|
0'3 |
07/26/2024 13:18:00 |
CBOT |
3500 |
0'6s |
0'2 |
37.50 |
3,989 |
0'3 |
0'4 |
07/26/2024 13:18:00 |
CBOT |
3550 |
1'0s |
0'3 |
50.00 |
2,411 |
0'5 |
0'5 |
07/26/2024 13:18:00 |
CBOT |
3600 |
1'2s |
0'5 |
62.50 |
5,351 |
0'7 |
0'5 |
07/26/2024 13:18:00 |
CBOT |
3650 |
1'6s |
0'6 |
87.50 |
3,500 |
1'0 |
1'0 |
07/26/2024 13:18:00 |
CBOT |
3700 |
2'3s |
1'1 |
118.75 |
6,052 |
1'5 |
1'2 |
07/26/2024 13:18:00 |
CBOT |
3750 |
3'3s |
1'5 |
168.75 |
3,696 |
1'6 |
1'6 |
07/26/2024 13:18:00 |
CBOT |
3800 |
4'5s |
2'3 |
231.25 |
12,293 |
3'4 |
2'2 |
07/26/2024 13:18:00 |
CBOT |
3850 |
6'2s |
3'1 |
312.50 |
7,516 |
4'2 |
3'1 |
07/26/2024 13:18:00 |
CBOT |
3900 |
8'2s |
3'7 |
412.50 |
13,462 |
4'5 |
4'3 |
07/26/2024 13:18:00 |
CBOT |
3950 |
10'5s |
4'5 |
531.25 |
7,599 |
5'7 |
6'0 |
07/26/2024 13:18:00 |
CBOT |
4000 |
13'4s |
5'5 |
675.00 |
18,882 |
8'2 |
7'7 |
07/26/2024 13:18:00 |
CBOT |
4050 |
16'7s |
6'5 |
843.75 |
5,905 |
10'3 |
10'2 |
07/26/2024 13:18:00 |
CBOT |
4100 |
20'4s |
7'4 |
1,025.00 |
10,049 |
17'5 |
13'0 |
07/26/2024 13:18:00 |
CBOT |
4150 |
24'3s |
8'2 |
1,218.75 |
3,022 |
16'6 |
16'1 |
07/26/2024 13:18:00 |
CBOT |
4200 |
28'4s |
8'6 |
1,425.00 |
19,715 |
20'1 |
19'6 |
07/26/2024 13:18:00 |
CBOT |
4250 |
32'7s |
9'3 |
1,643.75 |
4,589 |
29'3 |
23'4 |
07/26/2024 13:18:00 |
CBOT |
4300 |
37'2s |
9'5 |
1,862.50 |
11,685 |
|
27'5 |
07/26/2024 13:18:00 |
CBOT |
4350 |
42'0s |
10'2 |
2,100.00 |
1,198 |
37'0 |
31'6 |
07/26/2024 13:18:00 |
CBOT |
4400 |
46'5s |
10'3 |
2,331.25 |
8,264 |
39'2 |
36'2 |
07/26/2024 13:18:00 |
CBOT |
4450 |
51'4s |
10'5 |
2,575.00 |
864 |
|
40'7 |
07/26/2024 13:18:00 |
CBOT |
4500 |
56'3s |
10'7 |
2,818.75 |
10,870 |
|
45'4 |
07/26/2024 13:18:00 |
CBOT |
4550 |
61'2s |
11'0 |
3,062.50 |
548 |
|
50'2 |
07/26/2024 13:18:00 |
CBOT |
4600 |
66'1s |
11'0 |
3,306.25 |
11,819 |
|
55'1 |
07/26/2024 13:18:00 |
CBOT |
4650 |
71'0s |
11'1 |
3,550.00 |
178 |
|
59'7 |
07/26/2024 13:18:00 |
CBOT |
4700 |
75'7s |
11'2 |
3,793.75 |
3,374 |
|
64'5 |
07/26/2024 13:18:00 |
CBOT |
4750 |
80'6s |
11'2 |
4,037.50 |
326 |
|
69'4 |
07/26/2024 13:18:00 |
CBOT |
4800 |
85'6s |
11'3 |
4,287.50 |
5,080 |
|
74'3 |
07/26/2024 13:18:00 |
CBOT |
4850 |
90'6s |
11'4 |
4,537.50 |
259 |
|
79'2 |
07/26/2024 13:18:00 |
CBOT |
4900 |
95'5s |
11'3 |
4,781.25 |
1,083 |
|
84'2 |
07/26/2024 13:18:00 |
CBOT |
4950 |
100'5s |
11'3 |
5,031.25 |
309 |
|
89'2 |
07/26/2024 13:18:00 |
CBOT |
5000 |
105'5s |
11'4 |
5,281.25 |
2,614 |
101'4 |
94'1 |
07/26/2024 13:18:00 |
CBOT |
5050 |
110'5s |
11'4 |
5,531.25 |
120 |
|
99'1 |
07/26/2024 13:18:00 |
CBOT |
5100 |
115'5s |
11'4 |
5,781.25 |
582 |
|
104'1 |
07/26/2024 13:18:00 |
CBOT |
5150 |
120'4s |
11'4 |
6,025.00 |
5 |
|
109'0 |
07/26/2024 13:18:00 |
CBOT |
5200 |
125'4s |
11'4 |
6,275.00 |
202 |
|
114'0 |
07/26/2024 13:18:00 |
CBOT |
5250 |
130'4s |
11'4 |
6,525.00 |
78 |
|
119'0 |
07/26/2024 13:18:00 |
CBOT |
5300 |
135'4s |
11'4 |
6,775.00 |
181 |
|
124'0 |
07/26/2024 13:18:00 |
CBOT |
5350 |
140'4s |
11'4 |
7,025.00 |
10 |
|
129'0 |
07/26/2024 13:18:00 |
CBOT |
5400 |
145'4s |
11'4 |
7,275.00 |
31 |
|
134'0 |
07/26/2024 13:18:00 |
CBOT |
5450 |
150'4s |
11'4 |
7,525.00 |
0 |
|
139'0 |
07/26/2024 13:18:00 |
CBOT |
5500 |
155'4s |
11'4 |
7,775.00 |
8 |
|
144'0 |
07/26/2024 13:18:00 |
CBOT |
5550 |
160'4s |
11'4 |
8,025.00 |
0 |
|
149'0 |
07/26/2024 13:18:00 |
CBOT |
5600 |
165'4s |
11'4 |
8,275.00 |
14 |
|
154'0 |
07/26/2024 13:18:00 |
CBOT |
5650 |
170'4s |
11'4 |
8,525.00 |
10 |
|
159'0 |
07/26/2024 13:18:00 |
CBOT |
5700 |
175'4s |
11'4 |
8,775.00 |
0 |
|
164'0 |
07/26/2024 13:18:00 |
CBOT |
5750 |
180'4s |
11'4 |
9,025.00 |
0 |
|
169'0 |
07/26/2024 13:18:00 |
CBOT |
5800 |
185'4s |
11'4 |
9,275.00 |
0 |
|
174'0 |
07/26/2024 13:18:00 |
CBOT |
5850 |
190'4s |
11'4 |
9,525.00 |
0 |
|
179'0 |
07/26/2024 13:18:00 |
CBOT |
5900 |
195'4s |
11'4 |
9,775.00 |
0 |
|
184'0 |
07/26/2024 13:18:00 |
CBOT |
6000 |
205'4s |
11'4 |
10,275.00 |
0 |
|
194'0 |
07/26/2024 13:18:00 |
CBOT |
6100 |
215'4s |
11'4 |
10,775.00 |
142 |
|
204'0 |
07/26/2024 13:18:00 |
CBOT |
6200 |
225'4s |
11'4 |
11,275.00 |
0 |
|
214'0 |
07/26/2024 13:18:00 |
CBOT |
6300 |
235'4s |
11'4 |
11,775.00 |
0 |
|
224'0 |
07/26/2024 13:18:00 |
CBOT |
6400 |
245'4s |
11'4 |
12,275.00 |
15 |
|
234'0 |
07/26/2024 13:18:00 |
CBOT |
6500 |
255'4s |
11'4 |
12,775.00 |
111 |
|
244'0 |
07/26/2024 13:18:00 |
CBOT |
6600 |
265'4s |
11'4 |
13,275.00 |
64 |
|
254'0 |
07/26/2024 13:18:00 |
CBOT |
6700 |
275'4s |
11'4 |
13,775.00 |
9 |
|
264'0 |
07/26/2024 13:18:00 |
CBOT |
6800 |
285'4s |
11'4 |
14,275.00 |
0 |
|
274'0 |
07/26/2024 13:18:00 |
CBOT |
6900 |
295'4s |
11'4 |
14,775.00 |
119 |
|
284'0 |
07/26/2024 13:18:00 |
CBOT |
7000 |
305'4s |
11'4 |
15,275.00 |
12 |
|
294'0 |
07/26/2024 13:18:00 |
CBOT |
7100 |
315'4s |
11'4 |
15,775.00 |
30 |
|
304'0 |
07/26/2024 13:18:00 |
CBOT |
7200 |
325'4s |
11'4 |
16,275.00 |
0 |
|
314'0 |
07/26/2024 13:18:00 |
CBOT |
7300 |
335'4s |
11'4 |
16,775.00 |
0 |
|
324'0 |
07/26/2024 13:18:00 |
CBOT |
7400 |
345'4s |
11'4 |
17,275.00 |
0 |
|
334'0 |
07/26/2024 13:18:00 |
CBOT |
7500 |
355'4s |
11'4 |
17,775.00 |
20 |
|
344'0 |
07/26/2024 13:18:00 |
CBOT |
7600 |
365'4s |
11'4 |
18,275.00 |
0 |
|
354'0 |
07/26/2024 13:18:00 |
CBOT |
7700 |
375'4s |
11'4 |
18,775.00 |
0 |
|
364'0 |
07/26/2024 13:18:00 |
CBOT |
7800 |
385'4s |
11'4 |
19,275.00 |
0 |
|
374'0 |
07/26/2024 13:18:00 |
CBOT |
7900 |
395'4s |
11'4 |
19,775.00 |
0 |
|
384'0 |
07/26/2024 13:18:00 |
CBOT |
8000 |
405'4s |
11'4 |
20,275.00 |
5 |
|
394'0 |
07/26/2024 13:18:00 |
CBOT |
8100 |
415'4s |
11'4 |
20,775.00 |
0 |
|
404'0 |
07/26/2024 13:18:00 |
CBOT |
8200 |
425'4s |
11'4 |
21,275.00 |
0 |
|
414'0 |
07/26/2024 13:18:00 |
CBOT |
8300 |
435'4s |
11'4 |
21,775.00 |
0 |
|
424'0 |
07/26/2024 13:18:00 |
CBOT |
8400 |
445'4s |
11'4 |
22,275.00 |
0 |
|
434'0 |
07/26/2024 13:18:00 |
CBOT |
8500 |
455'4s |
11'4 |
22,775.00 |
0 |
|
444'0 |
07/26/2024 13:18:00 |
CBOT |
8600 |
465'4s |
11'4 |
23,275.00 |
0 |
|
454'0 |
07/26/2024 13:18:00 |
CBOT |
8700 |
475'4s |
11'4 |
23,775.00 |
0 |
|
464'0 |
07/26/2024 13:18:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|