| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 50,250.00 | -13'2 | 1005'0s | 1400 | 0'1s | 0'0 | 6.25 | 52 | |||||||||||
| 0 | 28,250.00 | -13'2 | 565'0s | 5800 | 0'1s | 0'0 | 6.25 | 250 | |||||||||||
| 0 | 22,250.00 | -13'2 | 445'0s | 7000 | 0'1s | 0'0 | 6.25 | 27 | |||||||||||
| 0 | 21,250.00 | -13'2 | 425'0s | 7200 | 0'1s | 0'0 | 6.25 | 60 | |||||||||||
| 0 | 17,250.00 | -13'2 | 345'0s | 8000 | 0'1s | 0'0 | 6.25 | 15 | |||||||||||
| 0 | 15,250.00 | -13'2 | 305'0s | 8400 | 0'1s | 0'0 | 6.25 | 65 | |||||||||||
| 0 | 14,250.00 | -13'2 | 285'0s | 8600 | 0'1s | 0'0 | 6.25 | 38 | |||||||||||
| 0 | 13,250.00 | -13'2 | 265'0s | 8800 | 0'1s | 0'0 | 6.25 | 165 | |||||||||||
| 0 | 12,250.00 | -13'2 | 245'0s | 9000 | 0'1s | 0'0 | 6.25 | 272 | |||||||||||
| 0 | 11,250.00 | -13'2 | 225'0s | 9200 | 0'1s | 0'0 | 6.25 | 50 | |||||||||||
| 0 | 10,750.00 | -13'2 | 215'0s | 9300 | 0'1s | 0'0 | 6.25 | 161 | |||||||||||
| 0 | 10,250.00 | -13'2 | 205'0s | 9400 | 0'1s | 0'0 | 6.25 | 259 | |||||||||||
| 0 | 9,750.00 | -13'2 | 195'0s | 9500 | 0'1s | 0'0 | 6.25 | 51 | |||||||||||
| 100 | 9,250.00 | -13'2 | 185'0s | 9600 | 0'1s | 0'0 | 6.25 | 310 | |||||||||||
| 0 | 8,750.00 | -13'2 | 175'0s | 9700 | 0'1s | 0'0 | 6.25 | 135 | |||||||||||
| 48 | 8,250.00 | -13'2 | 165'0s | 9800 | 0'1s | 0'0 | 6.25 | 367 | |||||||||||
| 0 | 7,750.00 | -13'2 | 155'0s | 9900 | 0'1s | 0'0 | 6.25 | 133 | |||||||||||
| 95 | 7,250.00 | -13'2 | 145'0s | 10000 | 0'1s | 0'0 | 6.25 | 777 | |||||||||||
| 0 | 6,750.00 | -13'2 | 135'0s | 10100 | 0'1s | 0'0 | 6.25 | 1,101 | |||||||||||
| 10 | 6,250.00 | -13'2 | 125'0s | 10200 | 0'1s | 0'0 | 6.25 | 825 | |||||||||||
| 0 | 5,750.00 | -13'2 | 115'0s | 10300 | 0'1s | 0'0 | 6.25 | 756 | |||||||||||
| 0 | 5,250.00 | -13'2 | 105'0s | 10400 | 0'1s | 0'0 | 6.25 | 1,992 | |||||||||||
| 10 | 4,750.00 | -13'2 | 95'0s | 10500 | 0'1s | 0'0 | 6.25 | 3,447 | |||||||||||
| 2 | 4,256.25 | -13'1 | 85'1s | 10600 | 0'1s | 0'0 | 6.25 | 3,736 | |||||||||||
| 5 | 3,756.25 | -13'1 | 75'1s | 10700 | 0'1s | 0'0 | 6.25 | 3,028 | |||||||||||
| 193 | 3,262.50 | -13'1 | 65'2s | 10800 | 0'2s | 0'0 | 12.50 | 3,800 | |||||||||||
| 140 | 2,768.75 | -13'1 | 55'3s | 10900 | 0'4s | 0'2 | 25.00 | 2,648 | |||||||||||
| 1,357 | 2,287.50 | -13'0 | 45'6s | 11000 | 0'6s | 0'2 | 37.50 | 14,292 | |||||||||||
| 217 | 1,825.00 | -12'5 | 36'4s | 11100 | 1'4s | 0'4 | 75.00 | 3,922 | |||||||||||
| 1,062 | 1,393.75 | -12'1 | 27'7s | 11200 | 3'0s | 1'2 | 150.00 | 5,837 | |||||||||||
| 1,449 | 1,018.75 | -11'0 | 20'3s | 11300 | 5'3s | 2'1 | 268.75 | 4,919 | |||||||||||
| 2,244 | 706.25 | -9'5 | 14'1s | 11400 | 9'1s | 3'5 | 456.25 | 9,786 | |||||||||||
| 1,628 | 456.25 | -8'0 | 9'1s | 11500 | 14'1s | 5'2 | 706.25 | 10,903 | |||||||||||
| 4,143 | 281.25 | -6'1 | 5'5s | 11600 | 20'4s | 7'0 | 1,025.00 | 10,486 | |||||||||||
| 4,186 | 162.50 | -4'4 | 3'2s | 11700 | 28'2s | 8'6 | 1,412.50 | 7,080 | |||||||||||
| 6,321 | 93.75 | -3'0 | 1'7s | 11800 | 36'7s | 10'2 | 1,843.75 | 8,213 | |||||||||||
| 4,491 | 56.25 | -1'7 | 1'1s | 11900 | 46'1s | 11'3 | 2,306.25 | 6,177 | |||||||||||
| 10,719 | 37.50 | -1'0 | 0'6s | 12000 | 55'5s | 12'1 | 2,781.25 | 10,667 | |||||||||||
| 5,725 | 25.00 | -0'5 | 0'4s | 12100 | 65'3s | 12'4 | 3,268.75 | 2,540 | |||||||||||
| 4,617 | 18.75 | -0'3 | 0'3s | 12200 | 75'2s | 12'7 | 3,762.50 | 3,029 | |||||||||||
| 4,843 | 12.50 | -0'2 | 0'2s | 12300 | 85'1s | 12'7 | 4,256.25 | 418 | |||||||||||
| 5,292 | 12.50 | -0'1 | 0'2s | 12400 | 95'1s | 13'1 | 4,756.25 | 2,752 | |||||||||||
| 6,349 | 6.25 | -0'1 | 0'1s | 12500 | 105'1s | 13'1 | 5,256.25 | 350 | |||||||||||
| 6,640 | 6.25 | -0'1 | 0'1s | 12600 | 115'0s | 13'1 | 5,750.00 | 3,535 | |||||||||||
| 2,999 | 6.25 | -0'1 | 0'1s | 12700 | 125'0s | 13'1 | 6,250.00 | 663 | |||||||||||
| 4,923 | 6.25 | 0'0 | 0'1s | 12800 | 135'0s | 13'1 | 6,750.00 | 3,268 | |||||||||||
| 2,673 | 6.25 | 0'0 | 0'1s | 12900 | 145'0s | 13'2 | 7,250.00 | 57 | |||||||||||
| 5,745 | 6.25 | 0'0 | 0'1s | 13000 | 155'0s | 13'2 | 7,750.00 | 2,241 | |||||||||||
| 1,770 | 6.25 | 0'0 | 0'1s | 13100 | 165'0s | 13'2 | 8,250.00 | 40 | |||||||||||
| 4,217 | 6.25 | 0'0 | 0'1s | 13200 | 175'0s | 13'2 | 8,750.00 | 1,490 | |||||||||||
| 1,438 | 6.25 | 0'0 | 0'1s | 13300 | 185'0s | 13'2 | 9,250.00 | 44 | |||||||||||
| 3,364 | 6.25 | 0'0 | 0'1s | 13400 | 195'0s | 13'2 | 9,750.00 | 218 | |||||||||||
| 2,071 | 6.25 | 0'0 | 0'1s | 13500 | 205'0s | 13'2 | 10,250.00 | 2 | |||||||||||
| 2,048 | 6.25 | 0'0 | 0'1s | 13600 | 215'0s | 13'2 | 10,750.00 | 295 | |||||||||||
| 789 | 6.25 | 0'0 | 0'1s | 13700 | 225'0s | 13'2 | 11,250.00 | 23 | |||||||||||
| 2,104 | 6.25 | 0'0 | 0'1s | 13800 | 235'0s | 13'2 | 11,750.00 | 163 | |||||||||||
| 412 | 6.25 | 0'0 | 0'1s | 13900 | 245'0s | 13'2 | 12,250.00 | 3 | |||||||||||
| 3,944 | 6.25 | 0'0 | 0'1s | 14000 | 255'0s | 13'2 | 12,750.00 | 444 | |||||||||||
| 477 | 6.25 | 0'0 | 0'1s | 14100 | 265'0s | 13'2 | 13,250.00 | 0 | |||||||||||
| 1,848 | 6.25 | 0'0 | 0'1s | 14200 | 275'0s | 13'2 | 13,750.00 | 99 | |||||||||||
| 630 | 6.25 | 0'0 | 0'1s | 14300 | 285'0s | 13'2 | 14,250.00 | 16 | |||||||||||
| 2,620 | 6.25 | 0'0 | 0'1s | 14400 | 295'0s | 13'2 | 14,750.00 | 26 | |||||||||||
| 360 | 6.25 | 0'0 | 0'1s | 14500 | 305'0s | 13'2 | 15,250.00 | 0 | |||||||||||
| 1,871 | 6.25 | 0'0 | 0'1s | 14600 | 315'0s | 13'2 | 15,750.00 | 125 | |||||||||||
| 22 | 6.25 | 0'0 | 0'1s | 14700 | 325'0s | 13'2 | 16,250.00 | 0 | |||||||||||
| 1,438 | 6.25 | 0'0 | 0'1s | 14800 | 335'0s | 13'2 | 16,750.00 | 46 | |||||||||||
| 442 | 6.25 | 0'0 | 0'1s | 14900 | 345'0s | 13'2 | 17,250.00 | 0 | |||||||||||
| 1,886 | 6.25 | 0'0 | 0'1s | 15000 | 355'0s | 13'2 | 17,750.00 | 1 | |||||||||||
| 6 | 6.25 | 0'0 | 0'1s | 15100 | 365'0s | 13'2 | 18,250.00 | 0 | |||||||||||
| 991 | 6.25 | 0'0 | 0'1s | 15200 | 375'0s | 13'2 | 18,750.00 | 5 | |||||||||||
| 39 | 6.25 | 0'0 | 0'1s | 15300 | 385'0s | 13'2 | 19,250.00 | 0 | |||||||||||
| 654 | 6.25 | 0'0 | 0'1s | 15400 | 395'0s | 13'2 | 19,750.00 | 0 | |||||||||||
| 774 | 6.25 | 0'0 | 0'1s | 15600 | 415'0s | 13'2 | 20,750.00 | 0 | |||||||||||
| 543 | 6.25 | 0'0 | 0'1s | 15800 | 435'0s | 13'2 | 21,750.00 | 0 | |||||||||||
| 1,721 | 6.25 | 0'0 | 0'1s | 16000 | 455'0s | 13'2 | 22,750.00 | 0 | |||||||||||
| 157 | 6.25 | 0'0 | 0'1s | 16200 | 475'0s | 13'2 | 23,750.00 | 0 | |||||||||||
| 775 | 6.25 | 0'0 | 0'1s | 16400 | 495'0s | 13'2 | 24,750.00 | 0 | |||||||||||
| 157 | 6.25 | 0'0 | 0'1s | 16600 | 515'0s | 13'2 | 25,750.00 | 1 | |||||||||||
| 124 | 6.25 | 0'0 | 0'1s | 16800 | 535'0s | 13'2 | 26,750.00 | 0 | |||||||||||
| 1,019 | 6.25 | 0'0 | 0'1s | 17000 | 555'0s | 13'2 | 27,750.00 | 0 | |||||||||||
| 302 | 6.25 | 0'0 | 0'1s | 17200 | 575'0s | 13'2 | 28,750.00 | 0 | |||||||||||
| 137 | 6.25 | 0'0 | 0'1s | 17400 | 595'0s | 13'2 | 29,750.00 | 0 | |||||||||||
| 121 | 6.25 | 0'0 | 0'1s | 17600 | 615'0s | 13'2 | 30,750.00 | 0 | |||||||||||
| 85 | 6.25 | 0'0 | 0'1s | 17800 | 635'0s | 13'2 | 31,750.00 | 0 | |||||||||||
| 216 | 6.25 | 0'0 | 0'1s | 18000 | 655'0s | 13'2 | 32,750.00 | 0 | |||||||||||
| 152 | 6.25 | 0'0 | 0'1s | 18200 | 675'0s | 13'2 | 33,750.00 | 0 | |||||||||||
| 157 | 6.25 | 0'0 | 0'1s | 18400 | 695'0s | 13'2 | 34,750.00 | 0 | |||||||||||
| 203 | 6.25 | 0'0 | 0'1s | 18600 | 715'0s | 13'2 | 35,750.00 | 0 | |||||||||||
| 231 | 6.25 | 0'0 | 0'1s | 18800 | 735'0s | 13'2 | 36,750.00 | 0 | |||||||||||
| 140 | 6.25 | 0'0 | 0'1s | 19000 | 755'0s | 13'2 | 37,750.00 | 0 | |||||||||||
| 246 | 6.25 | 0'0 | 0'1s | 19200 | 775'0s | 13'2 | 38,750.00 | 0 | |||||||||||
| 87 | 6.25 | 0'0 | 0'1s | 19400 | 795'0s | 13'2 | 39,750.00 | 0 | |||||||||||
| 132 | 6.25 | 0'0 | 0'1s | 19600 | 815'0s | 13'2 | 40,750.00 | 0 | |||||||||||
| 5 | 6.25 | 0'0 | 0'1s | 19800 | 835'0s | 13'2 | 41,750.00 | 0 | |||||||||||
| 599 | 6.25 | 0'0 | 0'1s | 20000 | 855'0s | 13'2 | 42,750.00 | 0 | |||||||||||
| 85 | 6.25 | 0'0 | 0'1s | 20200 | 875'0s | 13'2 | 43,750.00 | 0 | |||||||||||
| 165 | 6.25 | 0'0 | 0'1s | 20400 | 895'0s | 13'2 | 44,750.00 | 0 | |||||||||||
| 61 | 6.25 | 0'0 | 0'1s | 20600 | 915'0s | 13'2 | 45,750.00 | 0 | |||||||||||
| 139 | 6.25 | 0'0 | 0'1s | 20800 | 935'0s | 13'2 | 46,750.00 | 0 | |||||||||||
| 102 | 6.25 | 0'0 | 0'1s | 21000 | 955'0s | 13'2 | 47,750.00 | 0 | |||||||||||
| 100 | 6.25 | 0'0 | 0'1s | 21200 | 975'0s | 13'2 | 48,750.00 | 0 | |||||||||||
| 250 | 6.25 | 0'0 | 0'1s | 28000 | 1655'0s | 13'2 | 82,750.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1400 | 1005'0s | -13'2 | 50,250.00 | 0 | 1018'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 5800 | 565'0s | -13'2 | 28,250.00 | 0 | 578'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 7000 | 445'0s | -13'2 | 22,250.00 | 0 | 458'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 7200 | 425'0s | -13'2 | 21,250.00 | 0 | 438'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 8000 | 345'0s | -13'2 | 17,250.00 | 0 | 358'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 8400 | 305'0s | -13'2 | 15,250.00 | 0 | 318'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 8600 | 285'0s | -13'2 | 14,250.00 | 0 | 298'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 8800 | 265'0s | -13'2 | 13,250.00 | 0 | 278'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 9000 | 245'0s | -13'2 | 12,250.00 | 0 | 258'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 9200 | 225'0s | -13'2 | 11,250.00 | 0 | 238'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 9300 | 215'0s | -13'2 | 10,750.00 | 0 | 228'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 9400 | 205'0s | -13'2 | 10,250.00 | 0 | 218'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 9500 | 195'0s | -13'2 | 9,750.00 | 0 | 208'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 9600 | 185'0s | -13'2 | 9,250.00 | 100 | 198'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 9700 | 175'0s | -13'2 | 8,750.00 | 0 | 188'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 9800 | 165'0s | -13'2 | 8,250.00 | 48 | 178'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 9900 | 155'0s | -13'2 | 7,750.00 | 0 | 168'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 10000 | 145'0s | -13'2 | 7,250.00 | 95 | 158'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 10100 | 135'0s | -13'2 | 6,750.00 | 0 | 148'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 10200 | 125'0s | -13'2 | 6,250.00 | 10 | 138'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 10300 | 115'0s | -13'2 | 5,750.00 | 0 | 128'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 10400 | 105'0s | -13'2 | 5,250.00 | 0 | 118'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 10500 | 95'0s | -13'2 | 4,750.00 | 10 | 108'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 10600 | 85'1s | -13'1 | 4,256.25 | 2 | 98'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 10700 | 75'1s | -13'1 | 3,756.25 | 5 | 88'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 10800 | 65'2s | -13'1 | 3,262.50 | 193 | 67'0 | 78'3 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 10900 | 55'3s | -13'1 | 2,768.75 | 140 | 68'4 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 11000 | 45'6s | -13'0 | 2,287.50 | 1,357 | 45'4 | 58'6 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 11100 | 36'4s | -12'5 | 1,825.00 | 217 | 49'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 11200 | 27'7s | -12'1 | 1,393.75 | 1,062 | 42'7 | 40'0 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 11300 | 20'3s | -11'0 | 1,018.75 | 1,449 | 31'3 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 11400 | 14'1s | -9'5 | 706.25 | 2,244 | 22'1 | 23'6 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 11500 | 9'1s | -8'0 | 456.25 | 1,628 | 15'3 | 17'1 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 11600 | 5'5s | -6'1 | 281.25 | 4,143 | 11'5 | 11'6 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 11700 | 3'2s | -4'4 | 162.50 | 4,186 | 7'4 | 7'6 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 11800 | 1'7s | -3'0 | 93.75 | 6,321 | 3'5 | 4'7 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 11900 | 1'1s | -1'7 | 56.25 | 4,491 | 3'2 | 3'0 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 12000 | 0'6s | -1'0 | 37.50 | 10,719 | 1'6 | 1'6 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 12100 | 0'4s | -0'5 | 25.00 | 5,725 | 0'7 | 1'1 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 12200 | 0'3s | -0'3 | 18.75 | 4,617 | 0'4 | 0'6 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 12300 | 0'2s | -0'2 | 12.50 | 4,843 | 0'2 | 0'4 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 12400 | 0'2s | -0'1 | 12.50 | 5,292 | 0'2 | 0'3 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 12500 | 0'1s | -0'1 | 6.25 | 6,349 | 0'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 12600 | 0'1s | -0'1 | 6.25 | 6,640 | 0'1 | 0'2 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 12700 | 0'1s | -0'1 | 6.25 | 2,999 | 0'1 | 0'2 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 12800 | 0'1s | 0'0 | 6.25 | 4,923 | 0'1 | 0'1 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 12900 | 0'1s | 0'0 | 6.25 | 2,673 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 13000 | 0'1s | 0'0 | 6.25 | 5,745 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 13100 | 0'1s | 0'0 | 6.25 | 1,770 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 13200 | 0'1s | 0'0 | 6.25 | 4,217 | 0'1 | 0'1 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 13300 | 0'1s | 0'0 | 6.25 | 1,438 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 13400 | 0'1s | 0'0 | 6.25 | 3,364 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 13500 | 0'1s | 0'0 | 6.25 | 2,071 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 13600 | 0'1s | 0'0 | 6.25 | 2,048 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 13700 | 0'1s | 0'0 | 6.25 | 789 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 13800 | 0'1s | 0'0 | 6.25 | 2,104 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 13900 | 0'1s | 0'0 | 6.25 | 412 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 14000 | 0'1s | 0'0 | 6.25 | 3,944 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 14100 | 0'1s | 0'0 | 6.25 | 477 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 14200 | 0'1s | 0'0 | 6.25 | 1,848 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 14300 | 0'1s | 0'0 | 6.25 | 630 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 14400 | 0'1s | 0'0 | 6.25 | 2,620 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 14500 | 0'1s | 0'0 | 6.25 | 360 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 14600 | 0'1s | 0'0 | 6.25 | 1,871 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 14700 | 0'1s | 0'0 | 6.25 | 22 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 14800 | 0'1s | 0'0 | 6.25 | 1,438 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 14900 | 0'1s | 0'0 | 6.25 | 442 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 15000 | 0'1s | 0'0 | 6.25 | 1,886 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 15100 | 0'1s | 0'0 | 6.25 | 6 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 15200 | 0'1s | 0'0 | 6.25 | 991 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 15300 | 0'1s | 0'0 | 6.25 | 39 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 15400 | 0'1s | 0'0 | 6.25 | 654 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 15600 | 0'1s | 0'0 | 6.25 | 774 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 15800 | 0'1s | 0'0 | 6.25 | 543 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 16000 | 0'1s | 0'0 | 6.25 | 1,721 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 16200 | 0'1s | 0'0 | 6.25 | 157 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 16400 | 0'1s | 0'0 | 6.25 | 775 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 16600 | 0'1s | 0'0 | 6.25 | 157 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 16800 | 0'1s | 0'0 | 6.25 | 124 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 17000 | 0'1s | 0'0 | 6.25 | 1,019 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 17200 | 0'1s | 0'0 | 6.25 | 302 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 17400 | 0'1s | 0'0 | 6.25 | 137 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 17600 | 0'1s | 0'0 | 6.25 | 121 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 17800 | 0'1s | 0'0 | 6.25 | 85 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 18000 | 0'1s | 0'0 | 6.25 | 216 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 18200 | 0'1s | 0'0 | 6.25 | 152 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 18400 | 0'1s | 0'0 | 6.25 | 157 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 18600 | 0'1s | 0'0 | 6.25 | 203 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 18800 | 0'1s | 0'0 | 6.25 | 231 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 19000 | 0'1s | 0'0 | 6.25 | 140 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 19200 | 0'1s | 0'0 | 6.25 | 246 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 19400 | 0'1s | 0'0 | 6.25 | 87 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 19600 | 0'1s | 0'0 | 6.25 | 132 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 19800 | 0'1s | 0'0 | 6.25 | 5 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 20000 | 0'1s | 0'0 | 6.25 | 599 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 20200 | 0'1s | 0'0 | 6.25 | 85 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 20400 | 0'1s | 0'0 | 6.25 | 165 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 20600 | 0'1s | 0'0 | 6.25 | 61 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 20800 | 0'1s | 0'0 | 6.25 | 139 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 21000 | 0'1s | 0'0 | 6.25 | 102 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 21200 | 0'1s | 0'0 | 6.25 | 100 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 28000 | 0'1s | 0'0 | 6.25 | 250 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1400 | 0'1s | 0'0 | 6.25 | 52 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 250 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 27 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 7200 | 0'1s | 0'0 | 6.25 | 60 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 8000 | 0'1s | 0'0 | 6.25 | 15 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 8400 | 0'1s | 0'0 | 6.25 | 65 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 8600 | 0'1s | 0'0 | 6.25 | 38 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 8800 | 0'1s | 0'0 | 6.25 | 165 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 9000 | 0'1s | 0'0 | 6.25 | 272 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 9200 | 0'1s | 0'0 | 6.25 | 50 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 9300 | 0'1s | 0'0 | 6.25 | 161 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 9400 | 0'1s | 0'0 | 6.25 | 259 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 9500 | 0'1s | 0'0 | 6.25 | 51 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 9600 | 0'1s | 0'0 | 6.25 | 310 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 9700 | 0'1s | 0'0 | 6.25 | 135 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 9800 | 0'1s | 0'0 | 6.25 | 367 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 9900 | 0'1s | 0'0 | 6.25 | 133 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 10000 | 0'1s | 0'0 | 6.25 | 777 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 10100 | 0'1s | 0'0 | 6.25 | 1,101 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 10200 | 0'1s | 0'0 | 6.25 | 825 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 10300 | 0'1s | 0'0 | 6.25 | 756 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 10400 | 0'1s | 0'0 | 6.25 | 1,992 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 10500 | 0'1s | 0'0 | 6.25 | 3,447 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 10600 | 0'1s | 0'0 | 6.25 | 3,736 | 0'1 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 10700 | 0'1s | 0'0 | 6.25 | 3,028 | 0'1 | 0'1 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 10800 | 0'2s | 0'0 | 12.50 | 3,800 | 0'2 | 0'2 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 10900 | 0'4s | 0'2 | 25.00 | 2,648 | 0'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 11000 | 0'6s | 0'2 | 37.50 | 14,292 | 0'4 | 0'4 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 11100 | 1'4s | 0'4 | 75.00 | 3,922 | 0'7 | 1'0 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 11200 | 3'0s | 1'2 | 150.00 | 5,837 | 1'7 | 1'6 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 11300 | 5'3s | 2'1 | 268.75 | 4,919 | 3'1 | 3'2 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 11400 | 9'1s | 3'5 | 456.25 | 9,786 | 5'7 | 5'4 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 11500 | 14'1s | 5'2 | 706.25 | 10,903 | 8'6 | 8'7 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 11600 | 20'4s | 7'0 | 1,025.00 | 10,486 | 13'7 | 13'4 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 11700 | 28'2s | 8'6 | 1,412.50 | 7,080 | 20'0 | 19'4 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 11800 | 36'7s | 10'2 | 1,843.75 | 8,213 | 29'6 | 26'5 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 11900 | 46'1s | 11'3 | 2,306.25 | 6,177 | 33'0 | 34'6 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 12000 | 55'5s | 12'1 | 2,781.25 | 10,667 | 50'0 | 43'4 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 12100 | 65'3s | 12'4 | 3,268.75 | 2,540 | 60'0 | 52'7 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 12200 | 75'2s | 12'7 | 3,762.50 | 3,029 | 62'3 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 12300 | 85'1s | 12'7 | 4,256.25 | 418 | 72'2 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 12400 | 95'1s | 13'1 | 4,756.25 | 2,752 | 92'0 | 82'0 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 12500 | 105'1s | 13'1 | 5,256.25 | 350 | 92'0 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 12600 | 115'0s | 13'1 | 5,750.00 | 3,535 | 114'0 | 101'7 | 04/16/2024 13:31:00 | CBOT | |||||||||||
| 12700 | 125'0s | 13'1 | 6,250.00 | 663 | 111'7 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 12800 | 135'0s | 13'1 | 6,750.00 | 3,268 | 121'7 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 12900 | 145'0s | 13'2 | 7,250.00 | 57 | 131'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 13000 | 155'0s | 13'2 | 7,750.00 | 2,241 | 141'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 13100 | 165'0s | 13'2 | 8,250.00 | 40 | 151'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 13200 | 175'0s | 13'2 | 8,750.00 | 1,490 | 161'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 13300 | 185'0s | 13'2 | 9,250.00 | 44 | 171'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 13400 | 195'0s | 13'2 | 9,750.00 | 218 | 181'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 13500 | 205'0s | 13'2 | 10,250.00 | 2 | 191'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 13600 | 215'0s | 13'2 | 10,750.00 | 295 | 201'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 13700 | 225'0s | 13'2 | 11,250.00 | 23 | 211'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 13800 | 235'0s | 13'2 | 11,750.00 | 163 | 221'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 13900 | 245'0s | 13'2 | 12,250.00 | 3 | 231'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 14000 | 255'0s | 13'2 | 12,750.00 | 444 | 241'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 14100 | 265'0s | 13'2 | 13,250.00 | 0 | 251'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 14200 | 275'0s | 13'2 | 13,750.00 | 99 | 261'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 14300 | 285'0s | 13'2 | 14,250.00 | 16 | 271'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 14400 | 295'0s | 13'2 | 14,750.00 | 26 | 281'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 14500 | 305'0s | 13'2 | 15,250.00 | 0 | 291'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 14600 | 315'0s | 13'2 | 15,750.00 | 125 | 301'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 14700 | 325'0s | 13'2 | 16,250.00 | 0 | 311'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 14800 | 335'0s | 13'2 | 16,750.00 | 46 | 321'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 14900 | 345'0s | 13'2 | 17,250.00 | 0 | 331'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 15000 | 355'0s | 13'2 | 17,750.00 | 1 | 341'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 15100 | 365'0s | 13'2 | 18,250.00 | 0 | 351'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 15200 | 375'0s | 13'2 | 18,750.00 | 5 | 361'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 15300 | 385'0s | 13'2 | 19,250.00 | 0 | 371'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 15400 | 395'0s | 13'2 | 19,750.00 | 0 | 381'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 15600 | 415'0s | 13'2 | 20,750.00 | 0 | 401'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 15800 | 435'0s | 13'2 | 21,750.00 | 0 | 421'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 16000 | 455'0s | 13'2 | 22,750.00 | 0 | 441'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 16200 | 475'0s | 13'2 | 23,750.00 | 0 | 461'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 16400 | 495'0s | 13'2 | 24,750.00 | 0 | 481'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 16600 | 515'0s | 13'2 | 25,750.00 | 1 | 501'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 16800 | 535'0s | 13'2 | 26,750.00 | 0 | 521'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 17000 | 555'0s | 13'2 | 27,750.00 | 0 | 541'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 17200 | 575'0s | 13'2 | 28,750.00 | 0 | 561'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 17400 | 595'0s | 13'2 | 29,750.00 | 0 | 581'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 17600 | 615'0s | 13'2 | 30,750.00 | 0 | 601'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 17800 | 635'0s | 13'2 | 31,750.00 | 0 | 621'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 18000 | 655'0s | 13'2 | 32,750.00 | 0 | 641'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 18200 | 675'0s | 13'2 | 33,750.00 | 0 | 661'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 18400 | 695'0s | 13'2 | 34,750.00 | 0 | 681'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 18600 | 715'0s | 13'2 | 35,750.00 | 0 | 701'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 18800 | 735'0s | 13'2 | 36,750.00 | 0 | 721'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 19000 | 755'0s | 13'2 | 37,750.00 | 0 | 741'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 19200 | 775'0s | 13'2 | 38,750.00 | 0 | 761'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 19400 | 795'0s | 13'2 | 39,750.00 | 0 | 781'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 19600 | 815'0s | 13'2 | 40,750.00 | 0 | 801'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 19800 | 835'0s | 13'2 | 41,750.00 | 0 | 821'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 20000 | 855'0s | 13'2 | 42,750.00 | 0 | 841'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 20200 | 875'0s | 13'2 | 43,750.00 | 0 | 861'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 20400 | 895'0s | 13'2 | 44,750.00 | 0 | 881'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 20600 | 915'0s | 13'2 | 45,750.00 | 0 | 901'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 20800 | 935'0s | 13'2 | 46,750.00 | 0 | 921'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 21000 | 955'0s | 13'2 | 47,750.00 | 0 | 941'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 21200 | 975'0s | 13'2 | 48,750.00 | 0 | 961'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| 28000 | 1655'0s | 13'2 | 82,750.00 | 0 | 1641'6 | 04/16/2024 13:31:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
