| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 11,050.00 | 0'0 | 221'0 | 2000 | 0'1 | 0'0 | 6.25 | 5 | |||||||||||
| 0 | 8,550.00 | 0'0 | 171'0 | 2500 | 0'1 | 0'0 | 6.25 | 3,255 | |||||||||||
| 0 | 7,550.00 | 0'0 | 151'0 | 2700 | 0'1 | 0'0 | 6.25 | 481 | |||||||||||
| 0 | 6,550.00 | 0'0 | 131'0 | 2900 | 0'1 | 0'0 | 6.25 | 972 | |||||||||||
| 0 | 6,050.00 | 0'0 | 121'0 | 3000 | 0'1 | 0'0 | 6.25 | 2,363 | |||||||||||
| 12 | 5,550.00 | 0'0 | 111'0 | 3100 | 0'1 | 0'0 | 6.25 | 1,981 | |||||||||||
| 0 | 5,300.00 | 0'0 | 106'0 | 3150 | 0'1 | 0'0 | 6.25 | 100 | |||||||||||
| 39 | 5,050.00 | 0'0 | 101'0 | 3200 | 0'1 | 0'0 | 6.25 | 4,095 | |||||||||||
| 0 | 4,800.00 | 0'0 | 96'0 | 3250 | 0'1 | 0'0 | 6.25 | 160 | |||||||||||
| 20 | 4,550.00 | 0'0 | 91'0 | 3300 | 0'1 | 0'0 | 6.25 | 4,885 | |||||||||||
| 0 | 4,300.00 | 0'0 | 86'0 | 3350 | 0'1 | 0'0 | 6.25 | 497 | |||||||||||
| 3 | 4,050.00 | 0'0 | 81'0 | 3400 | 0'2 | 0'0 | 12.50 | 3,268 | |||||||||||
| 0 | 3,806.25 | 0'0 | 76'1 | 3450 | 0'2 | 0'0 | 12.50 | 567 | |||||||||||
| 68 | 3,556.25 | 0'0 | 71'1 | 3500 | 0'2 | 0'0 | 12.50 | 18,438 | |||||||||||
| 0 | 3,306.25 | 0'0 | 66'1 | 3550 | 0'3 | 0'0 | 18.75 | 1,085 | |||||||||||
| 393 | 3,062.50 | 0'0 | 61'2 | 3600 | 0'3 | 0'0 | 18.75 | 8,682 | |||||||||||
| 20 | 2,812.50 | 0'0 | 56'2 | 3650 | 0'4 | 0'0 | 25.00 | 2,657 | |||||||||||
| 110 | 2,568.75 | 0'0 | 51'3 | 3700 | 0'4 | 0'0 | 25.00 | 9,406 | |||||||||||
| 64 | 2,325.00 | 0'0 | 46'4 | 3750 | 0'6 | 0'0 | 37.50 | 2,207 | |||||||||||
| 2,642 | 2,087.50 | 0'0 | 41'6 | 3800 | 0'7 | 0'0 | 43.75 | 13,738 | |||||||||||
| 1,070 | 1,850.00 | 0'0 | 37'0 | 3850 | 1'1 | 0'0 | 56.25 | 5,694 | |||||||||||
| 3,487 | 1,625.00 | 0'0 | 32'4 | 3900 | 1'5 | 0'0 | 81.25 | 13,819 | |||||||||||
| 1,202 | 1,406.25 | 0'0 | 28'1 | 3950 | 2'2 | 0'0 | 112.50 | 4,936 | |||||||||||
| 18,026 | 1,200.00 | 0'0 | 24'0 | 4000 | 2'6 | -0'2 | 137.50 | 31,917 | |||||||||||
| 2,868 | 1,006.25 | 0'0 | 20'1 | 4050 | 4'2 | 0'0 | 212.50 | 6,907 | |||||||||||
| 17,676 | 837.50 | 0'0 | 16'6 | 4100 | 5'0 | -0'6 | 250.00 | 26,011 | |||||||||||
| 4,079 | 687.50 | 0'0 | 13'6 | 4150 | 7'1 | -0'5 | 356.25 | 10,233 | |||||||||||
| 23,619 | 550.00 | 0'0 | 11'0 | 4200 | 9'0 | -1'0 | 450.00 | 18,367 | |||||||||||
| 9,141 | 500.00 | 1'2 | 10'0 | 4250 | 11'4 | -1'2 | 575.00 | 2,293 | |||||||||||
| 30,479 | 387.50 | 0'6 | 7'6 | 4300 | 15'7 | 0'0 | 793.75 | 10,563 | |||||||||||
| 5,468 | 293.75 | 0'3 | 5'7 | 4350 | 19'3 | 0'0 | 968.75 | 544 | |||||||||||
| 17,809 | 237.50 | 0'4 | 4'6 | 4400 | 23'1 | 0'0 | 1,156.25 | 14,479 | |||||||||||
| 2,118 | 168.75 | 0'0 | 3'3 | 4450 | 27'2 | 0'0 | 1,362.50 | 178 | |||||||||||
| 26,427 | 150.00 | 0'3 | 3'0 | 4500 | 31'4 | 0'0 | 1,575.00 | 12,902 | |||||||||||
| 1,407 | 106.25 | 0'0 | 2'1 | 4550 | 36'0 | 0'0 | 1,800.00 | 12 | |||||||||||
| 10,149 | 93.75 | 0'2 | 1'7 | 4600 | 40'4 | 0'0 | 2,025.00 | 5,113 | |||||||||||
| 633 | 68.75 | 0'0 | 1'3 | 4650 | 45'1 | 0'0 | 2,256.25 | 0 | |||||||||||
| 10,087 | 56.25 | 0'0 | 1'1 | 4700 | 49'7 | 0'0 | 2,493.75 | 11,419 | |||||||||||
| 402 | 43.75 | 0'0 | 0'7 | 4750 | 54'6 | 0'0 | 2,737.50 | 0 | |||||||||||
| 15,057 | 37.50 | 0'0 | 0'6 | 4800 | 59'5 | 0'0 | 2,981.25 | 6,249 | |||||||||||
| 1,253 | 31.25 | 0'0 | 0'5 | 4850 | 64'4 | 0'0 | 3,225.00 | 0 | |||||||||||
| 8,542 | 31.25 | 0'0 | 0'5 | 4900 | 67'7 | -1'4 | 3,393.75 | 2,470 | |||||||||||
| 314 | 25.00 | 0'0 | 0'4 | 4950 | 74'2 | 0'0 | 3,712.50 | 20 | |||||||||||
| 24,411 | 25.00 | 0'1 | 0'4 | 5000 | 79'2 | 0'0 | 3,962.50 | 8,737 | |||||||||||
| 3 | 18.75 | 0'0 | 0'3 | 5050 | 84'1 | 0'0 | 4,206.25 | 0 | |||||||||||
| 8,704 | 18.75 | 0'0 | 0'3 | 5100 | 89'1 | 0'0 | 4,456.25 | 1,228 | |||||||||||
| 11,473 | 12.50 | 0'0 | 0'2 | 5200 | 99'0 | 0'0 | 4,950.00 | 986 | |||||||||||
| 14,428 | 12.50 | 0'0 | 0'2 | 5300 | 109'0 | 0'0 | 5,450.00 | 368 | |||||||||||
| 6,958 | 6.25 | 0'0 | 0'1 | 5400 | 119'0 | 0'0 | 5,950.00 | 135 | |||||||||||
| 13,316 | 6.25 | 0'0 | 0'1 | 5500 | 129'0 | 0'0 | 6,450.00 | 343 | |||||||||||
| 4,980 | 6.25 | 0'0 | 0'1 | 5600 | 139'0 | 0'0 | 6,950.00 | 22 | |||||||||||
| 5,857 | 6.25 | 0'0 | 0'1 | 5700 | 149'0 | 0'0 | 7,450.00 | 11 | |||||||||||
| 2,924 | 6.25 | 0'0 | 0'1 | 5800 | 159'0 | 0'0 | 7,950.00 | 1 | |||||||||||
| 2,756 | 6.25 | 0'0 | 0'1 | 5900 | 169'0 | 0'0 | 8,450.00 | 10 | |||||||||||
| 13,388 | 6.25 | 0'0 | 0'1 | 6000 | 179'0 | 0'0 | 8,950.00 | 9 | |||||||||||
| 1,177 | 6.25 | 0'0 | 0'1 | 6100 | 189'0 | 0'0 | 9,450.00 | 20 | |||||||||||
| 2,415 | 6.25 | 0'0 | 0'1 | 6200 | 199'0 | 0'0 | 9,950.00 | 0 | |||||||||||
| 1,299 | 6.25 | 0'0 | 0'1 | 6300 | 209'0 | 0'0 | 10,450.00 | 6 | |||||||||||
| 2,449 | 6.25 | 0'0 | 0'1 | 6400 | 219'0 | 0'0 | 10,950.00 | 3 | |||||||||||
| 2,127 | 6.25 | 0'0 | 0'1 | 6500 | 229'0 | 0'0 | 11,450.00 | 0 | |||||||||||
| 1,129 | 6.25 | 0'0 | 0'1 | 6600 | 239'0 | 0'0 | 11,950.00 | 22 | |||||||||||
| 1,288 | 6.25 | 0'0 | 0'1 | 6700 | 249'0 | 0'0 | 12,450.00 | 2 | |||||||||||
| 723 | 6.25 | 0'0 | 0'1 | 6800 | 259'0 | 0'0 | 12,950.00 | 1 | |||||||||||
| 3,036 | 6.25 | 0'0 | 0'1 | 6900 | 269'0 | 0'0 | 13,450.00 | 1 | |||||||||||
| 1,985 | 6.25 | 0'0 | 0'1 | 7000 | 279'0 | 0'0 | 13,950.00 | 0 | |||||||||||
| 1,094 | 6.25 | 0'0 | 0'1 | 7100 | 289'0 | 0'0 | 14,450.00 | 0 | |||||||||||
| 453 | 6.25 | 0'0 | 0'1 | 7200 | 299'0 | 0'0 | 14,950.00 | 2 | |||||||||||
| 326 | 6.25 | 0'0 | 0'1 | 7300 | 309'0 | 0'0 | 15,450.00 | 0 | |||||||||||
| 307 | 6.25 | 0'0 | 0'1 | 7400 | 319'0 | 0'0 | 15,950.00 | 20 | |||||||||||
| 365 | 6.25 | 0'0 | 0'1 | 7500 | 329'0 | 0'0 | 16,450.00 | 0 | |||||||||||
| 271 | 6.25 | 0'0 | 0'1 | 7600 | 339'0 | 0'0 | 16,950.00 | 8 | |||||||||||
| 266 | 6.25 | 0'0 | 0'1 | 7700 | 349'0 | 0'0 | 17,450.00 | 0 | |||||||||||
| 117 | 6.25 | 0'0 | 0'1 | 7800 | 359'0 | 0'0 | 17,950.00 | 0 | |||||||||||
| 98 | 6.25 | 0'0 | 0'1 | 7900 | 369'0 | 0'0 | 18,450.00 | 0 | |||||||||||
| 1,050 | 6.25 | 0'0 | 0'1 | 8000 | 379'0 | 0'0 | 18,950.00 | 0 | |||||||||||
| 229 | 6.25 | 0'0 | 0'1 | 8100 | 389'0 | 0'0 | 19,450.00 | 0 | |||||||||||
| 1,538 | 6.25 | 0'0 | 0'1 | 8200 | 399'0 | 0'0 | 19,950.00 | 0 | |||||||||||
| 153 | 6.25 | 0'0 | 0'1 | 8300 | 409'0 | 0'0 | 20,450.00 | 0 | |||||||||||
| 254 | 6.25 | 0'0 | 0'1 | 8400 | 419'0 | 0'0 | 20,950.00 | 0 | |||||||||||
| 1,948 | 6.25 | 0'0 | 0'1 | 8500 | 429'0 | 0'0 | 21,450.00 | 0 | |||||||||||
| 37 | 6.25 | 0'0 | 0'1 | 8600 | 439'0 | 0'0 | 21,950.00 | 0 | |||||||||||
| 286 | 6.25 | 0'0 | 0'1 | 8700 | 449'0 | 0'0 | 22,450.00 | 0 | |||||||||||
| 315 | 6.25 | 0'0 | 0'1 | 8800 | 459'0 | 0'0 | 22,950.00 | 0 | |||||||||||
| 23 | 6.25 | 0'0 | 0'1 | 8900 | 469'0 | 0'0 | 23,450.00 | 0 | |||||||||||
| 3,819 | 6.25 | 0'0 | 0'1 | 9000 | 479'0 | 0'0 | 23,950.00 | 0 | |||||||||||
| 1,060 | 6.25 | 0'0 | 0'1 | 10000 | 579'0 | 0'0 | 28,950.00 | 0 | |||||||||||
| 516 | 6.25 | 0'0 | 0'1 | 12500 | 829'0 | 0'0 | 41,450.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2000 | 221'0 | 0'0 | 11,050.00 | 0 | 221'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 2500 | 171'0 | 0'0 | 8,550.00 | 0 | 171'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 2700 | 151'0 | 0'0 | 7,550.00 | 0 | 151'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 2900 | 131'0 | 0'0 | 6,550.00 | 0 | 131'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3000 | 121'0 | 0'0 | 6,050.00 | 0 | 121'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3100 | 111'0 | 0'0 | 5,550.00 | 12 | 111'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3150 | 106'0 | 0'0 | 5,300.00 | 0 | 106'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3200 | 101'0 | 0'0 | 5,050.00 | 39 | 101'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3250 | 96'0 | 0'0 | 4,800.00 | 0 | 96'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3300 | 91'0 | 0'0 | 4,550.00 | 20 | 91'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3350 | 86'0 | 0'0 | 4,300.00 | 0 | 86'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3400 | 81'0 | 0'0 | 4,050.00 | 3 | 81'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3450 | 76'1 | 0'0 | 3,806.25 | 0 | 76'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3500 | 71'1 | 0'0 | 3,556.25 | 68 | 71'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3550 | 66'1 | 0'0 | 3,306.25 | 0 | 66'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3600 | 61'2 | 0'0 | 3,062.50 | 393 | 61'2 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3650 | 56'2 | 0'0 | 2,812.50 | 20 | 56'2 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3700 | 51'3 | 0'0 | 2,568.75 | 110 | 51'3 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3750 | 46'4 | 0'0 | 2,325.00 | 64 | 46'4 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3800 | 41'6 | 0'0 | 2,087.50 | 2,642 | 41'6 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3850 | 37'0 | 0'0 | 1,850.00 | 1,070 | 37'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3900 | 32'4 | 0'0 | 1,625.00 | 3,487 | 32'4 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3950 | 28'1 | 0'0 | 1,406.25 | 1,202 | 28'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4000 | 24'0 | 0'0 | 1,200.00 | 18,026 | 24'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4050 | 20'1 | 0'0 | 1,006.25 | 2,868 | 20'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4100 | 16'6 | 0'0 | 837.50 | 17,676 | 16'6 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4150 | 13'6 | 0'0 | 687.50 | 4,079 | 13'6 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4200 | 11'0 | 0'0 | 550.00 | 23,619 | 11'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4250 | 10'0 | 1'2 | 500.00 | 9,141 | 10'0 | 8'6 | 10/10/2024 01:12:00 | CBOT | |||||||||||
| 4300 | 7'6 | 0'6 | 387.50 | 30,479 | 7'2 | 7'0 | 10/10/2024 00:18:00 | CBOT | |||||||||||
| 4350 | 5'7 | 0'3 | 293.75 | 5,468 | 5'6 | 5'4 | 10/09/2024 21:51:00 | CBOT | |||||||||||
| 4400 | 4'6 | 0'4 | 237.50 | 17,809 | 4'7 | 4'2 | 10/10/2024 06:13:00 | CBOT | |||||||||||
| 4450 | 3'3 | 0'0 | 168.75 | 2,118 | 3'3 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4500 | 3'0 | 0'3 | 150.00 | 26,427 | 2'7 | 2'5 | 10/10/2024 01:07:00 | CBOT | |||||||||||
| 4550 | 2'1 | 0'0 | 106.25 | 1,407 | 2'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4600 | 1'7 | 0'2 | 93.75 | 10,149 | 1'7 | 1'5 | 10/10/2024 01:06:00 | CBOT | |||||||||||
| 4650 | 1'3 | 0'0 | 68.75 | 633 | 1'3 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4700 | 1'1 | 0'0 | 56.25 | 10,087 | 1'1 | 1'1 | 10/09/2024 19:01:00 | CBOT | |||||||||||
| 4750 | 0'7 | 0'0 | 43.75 | 402 | 0'7 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4800 | 0'6 | 0'0 | 37.50 | 15,057 | 0'6 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4850 | 0'5 | 0'0 | 31.25 | 1,253 | 0'5 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4900 | 0'5 | 0'0 | 31.25 | 8,542 | 0'5 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4950 | 0'4 | 0'0 | 25.00 | 314 | 0'4 | 0'4 | 10/10/2024 00:20:00 | CBOT | |||||||||||
| 5000 | 0'4 | 0'1 | 25.00 | 24,411 | 0'4 | 0'3 | 10/09/2024 20:30:00 | CBOT | |||||||||||
| 5050 | 0'3 | 0'0 | 18.75 | 3 | 0'3 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 5100 | 0'3 | 0'0 | 18.75 | 8,704 | 0'3 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 5200 | 0'2 | 0'0 | 12.50 | 11,473 | 0'2 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 5300 | 0'2 | 0'0 | 12.50 | 14,428 | 0'2 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 5400 | 0'1 | 0'0 | 6.25 | 6,958 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 5500 | 0'1 | 0'0 | 6.25 | 13,316 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 5600 | 0'1 | 0'0 | 6.25 | 4,980 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 5700 | 0'1 | 0'0 | 6.25 | 5,857 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 5800 | 0'1 | 0'0 | 6.25 | 2,924 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 5900 | 0'1 | 0'0 | 6.25 | 2,756 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 6000 | 0'1 | 0'0 | 6.25 | 13,388 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 6100 | 0'1 | 0'0 | 6.25 | 1,177 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 6200 | 0'1 | 0'0 | 6.25 | 2,415 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 6300 | 0'1 | 0'0 | 6.25 | 1,299 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 6400 | 0'1 | 0'0 | 6.25 | 2,449 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 6500 | 0'1 | 0'0 | 6.25 | 2,127 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 6600 | 0'1 | 0'0 | 6.25 | 1,129 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 6700 | 0'1 | 0'0 | 6.25 | 1,288 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 6800 | 0'1 | 0'0 | 6.25 | 723 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 6900 | 0'1 | 0'0 | 6.25 | 3,036 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 7000 | 0'1 | 0'0 | 6.25 | 1,985 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 7100 | 0'1 | 0'0 | 6.25 | 1,094 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 7200 | 0'1 | 0'0 | 6.25 | 453 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 7300 | 0'1 | 0'0 | 6.25 | 326 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 7400 | 0'1 | 0'0 | 6.25 | 307 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 7500 | 0'1 | 0'0 | 6.25 | 365 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 7600 | 0'1 | 0'0 | 6.25 | 271 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 7700 | 0'1 | 0'0 | 6.25 | 266 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 7800 | 0'1 | 0'0 | 6.25 | 117 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 7900 | 0'1 | 0'0 | 6.25 | 98 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 8000 | 0'1 | 0'0 | 6.25 | 1,050 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 8100 | 0'1 | 0'0 | 6.25 | 229 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 8200 | 0'1 | 0'0 | 6.25 | 1,538 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 8300 | 0'1 | 0'0 | 6.25 | 153 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 8400 | 0'1 | 0'0 | 6.25 | 254 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 8500 | 0'1 | 0'0 | 6.25 | 1,948 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 8600 | 0'1 | 0'0 | 6.25 | 37 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 8700 | 0'1 | 0'0 | 6.25 | 286 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 8800 | 0'1 | 0'0 | 6.25 | 315 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 8900 | 0'1 | 0'0 | 6.25 | 23 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 9000 | 0'1 | 0'0 | 6.25 | 3,819 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 10000 | 0'1 | 0'0 | 6.25 | 1,060 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 12500 | 0'1 | 0'0 | 6.25 | 516 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2000 | 0'1 | 0'0 | 6.25 | 5 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 2500 | 0'1 | 0'0 | 6.25 | 3,255 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 2700 | 0'1 | 0'0 | 6.25 | 481 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 2900 | 0'1 | 0'0 | 6.25 | 972 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3000 | 0'1 | 0'0 | 6.25 | 2,363 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3100 | 0'1 | 0'0 | 6.25 | 1,981 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3150 | 0'1 | 0'0 | 6.25 | 100 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3200 | 0'1 | 0'0 | 6.25 | 4,095 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3250 | 0'1 | 0'0 | 6.25 | 160 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3300 | 0'1 | 0'0 | 6.25 | 4,885 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3350 | 0'1 | 0'0 | 6.25 | 497 | 0'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3400 | 0'2 | 0'0 | 12.50 | 3,268 | 0'2 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3450 | 0'2 | 0'0 | 12.50 | 567 | 0'2 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3500 | 0'2 | 0'0 | 12.50 | 18,438 | 0'2 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3550 | 0'3 | 0'0 | 18.75 | 1,085 | 0'3 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3600 | 0'3 | 0'0 | 18.75 | 8,682 | 0'3 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3650 | 0'4 | 0'0 | 25.00 | 2,657 | 0'4 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3700 | 0'4 | 0'0 | 25.00 | 9,406 | 0'4 | 0'4 | 10/10/2024 00:21:00 | CBOT | |||||||||||
| 3750 | 0'6 | 0'0 | 37.50 | 2,207 | 0'6 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3800 | 0'7 | 0'0 | 43.75 | 13,738 | 0'7 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3850 | 1'1 | 0'0 | 56.25 | 5,694 | 1'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3900 | 1'5 | 0'0 | 81.25 | 13,819 | 1'5 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 3950 | 2'2 | 0'0 | 112.50 | 4,936 | 2'2 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4000 | 2'6 | -0'2 | 137.50 | 31,917 | 3'0 | 3'0 | 10/10/2024 04:02:00 | CBOT | |||||||||||
| 4050 | 4'2 | 0'0 | 212.50 | 6,907 | 4'2 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4100 | 5'0 | -0'6 | 250.00 | 26,011 | 5'1 | 5'6 | 10/10/2024 06:26:00 | CBOT | |||||||||||
| 4150 | 7'1 | -0'5 | 356.25 | 10,233 | 7'1 | 7'6 | 10/09/2024 22:42:00 | CBOT | |||||||||||
| 4200 | 9'0 | -1'0 | 450.00 | 18,367 | 10'0 | 10'0 | 10/10/2024 04:56:00 | CBOT | |||||||||||
| 4250 | 11'4 | -1'2 | 575.00 | 2,293 | 11'4 | 12'6 | 10/10/2024 01:08:00 | CBOT | |||||||||||
| 4300 | 15'7 | 0'0 | 793.75 | 10,563 | 15'7 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4350 | 19'3 | 0'0 | 968.75 | 544 | 19'3 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4400 | 23'1 | 0'0 | 1,156.25 | 14,479 | 23'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4450 | 27'2 | 0'0 | 1,362.50 | 178 | 27'2 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4500 | 31'4 | 0'0 | 1,575.00 | 12,902 | 31'4 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4550 | 36'0 | 0'0 | 1,800.00 | 12 | 36'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4600 | 40'4 | 0'0 | 2,025.00 | 5,113 | 40'4 | 40'4 | 10/09/2024 19:00:00 | CBOT | |||||||||||
| 4650 | 45'1 | 0'0 | 2,256.25 | 0 | 45'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4700 | 49'7 | 0'0 | 2,493.75 | 11,419 | 49'7 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4750 | 54'6 | 0'0 | 2,737.50 | 0 | 54'6 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4800 | 59'5 | 0'0 | 2,981.25 | 6,249 | 59'5 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4850 | 64'4 | 0'0 | 3,225.00 | 0 | 64'4 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 4900 | 67'7 | -1'4 | 3,393.75 | 2,470 | 67'7 | 69'3 | 10/09/2024 21:40:00 | CBOT | |||||||||||
| 4950 | 74'2 | 0'0 | 3,712.50 | 20 | 74'2 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 5000 | 79'2 | 0'0 | 3,962.50 | 8,737 | 79'2 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 5050 | 84'1 | 0'0 | 4,206.25 | 0 | 84'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 5100 | 89'1 | 0'0 | 4,456.25 | 1,228 | 89'1 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 5200 | 99'0 | 0'0 | 4,950.00 | 986 | 99'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 5300 | 109'0 | 0'0 | 5,450.00 | 368 | 109'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 5400 | 119'0 | 0'0 | 5,950.00 | 135 | 119'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 5500 | 129'0 | 0'0 | 6,450.00 | 343 | 129'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 5600 | 139'0 | 0'0 | 6,950.00 | 22 | 139'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 5700 | 149'0 | 0'0 | 7,450.00 | 11 | 149'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 5800 | 159'0 | 0'0 | 7,950.00 | 1 | 159'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 5900 | 169'0 | 0'0 | 8,450.00 | 10 | 169'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 6000 | 179'0 | 0'0 | 8,950.00 | 9 | 179'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 6100 | 189'0 | 0'0 | 9,450.00 | 20 | 189'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 6200 | 199'0 | 0'0 | 9,950.00 | 0 | 199'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 6300 | 209'0 | 0'0 | 10,450.00 | 6 | 209'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 6400 | 219'0 | 0'0 | 10,950.00 | 3 | 219'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 6500 | 229'0 | 0'0 | 11,450.00 | 0 | 229'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 6600 | 239'0 | 0'0 | 11,950.00 | 22 | 239'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 6700 | 249'0 | 0'0 | 12,450.00 | 2 | 249'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 6800 | 259'0 | 0'0 | 12,950.00 | 1 | 259'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 6900 | 269'0 | 0'0 | 13,450.00 | 1 | 269'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 7000 | 279'0 | 0'0 | 13,950.00 | 0 | 279'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 7100 | 289'0 | 0'0 | 14,450.00 | 0 | 289'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 7200 | 299'0 | 0'0 | 14,950.00 | 2 | 299'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 7300 | 309'0 | 0'0 | 15,450.00 | 0 | 309'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 7400 | 319'0 | 0'0 | 15,950.00 | 20 | 319'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 7500 | 329'0 | 0'0 | 16,450.00 | 0 | 329'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 7600 | 339'0 | 0'0 | 16,950.00 | 8 | 339'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 7700 | 349'0 | 0'0 | 17,450.00 | 0 | 349'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 7800 | 359'0 | 0'0 | 17,950.00 | 0 | 359'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 7900 | 369'0 | 0'0 | 18,450.00 | 0 | 369'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 8000 | 379'0 | 0'0 | 18,950.00 | 0 | 379'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 8100 | 389'0 | 0'0 | 19,450.00 | 0 | 389'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 8200 | 399'0 | 0'0 | 19,950.00 | 0 | 399'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 8300 | 409'0 | 0'0 | 20,450.00 | 0 | 409'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 8400 | 419'0 | 0'0 | 20,950.00 | 0 | 419'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 8500 | 429'0 | 0'0 | 21,450.00 | 0 | 429'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 8600 | 439'0 | 0'0 | 21,950.00 | 0 | 439'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 8700 | 449'0 | 0'0 | 22,450.00 | 0 | 449'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 8800 | 459'0 | 0'0 | 22,950.00 | 0 | 459'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 8900 | 469'0 | 0'0 | 23,450.00 | 0 | 469'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 9000 | 479'0 | 0'0 | 23,950.00 | 0 | 479'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 10000 | 579'0 | 0'0 | 28,950.00 | 0 | 579'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| 12500 | 829'0 | 0'0 | 41,450.00 | 0 | 829'0 | 10/09/2024 13:19:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
