 |
|
 |
||
|
 |
 |
|
|
|
|
|||
(800) 475-5100 or (319) 256-5100 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 6,550.00 | -0'4 | 131'0s | 3000 | 0'1s | 0'0 | 6.25 | 151 | |||||||||||
| 0 | 5,550.00 | -0'4 | 111'0s | 3200 | 0'1s | 0'0 | 6.25 | 3 | |||||||||||
| 0 | 5,300.00 | -0'4 | 106'0s | 3250 | 0'1s | 0'0 | 6.25 | 358 | |||||||||||
| 0 | 5,050.00 | -0'4 | 101'0s | 3300 | 0'1s | 0'0 | 6.25 | 2 | |||||||||||
| 0 | 4,800.00 | -0'4 | 96'0s | 3350 | 0'1s | 0'0 | 6.25 | 10 | |||||||||||
| 0 | 4,550.00 | -0'4 | 91'0s | 3400 | 0'1s | 0'0 | 6.25 | 301 | |||||||||||
| 1 | 4,306.25 | -0'3 | 86'1s | 3450 | 0'1s | 0'0 | 6.25 | 571 | |||||||||||
| 1 | 4,056.25 | -0'3 | 81'1s | 3500 | 0'1s | 0'0 | 6.25 | 614 | |||||||||||
| 0 | 3,806.25 | -0'4 | 76'1s | 3550 | 0'1s | 0'0 | 6.25 | 79 | |||||||||||
| 10 | 3,556.25 | -0'4 | 71'1s | 3600 | 0'1s | 0'0 | 6.25 | 846 | |||||||||||
| 0 | 3,306.25 | -0'4 | 66'1s | 3650 | 0'1s | 0'0 | 6.25 | 1,045 | |||||||||||
| 3 | 3,056.25 | -0'4 | 61'1s | 3700 | 0'1s | 0'0 | 6.25 | 1,594 | |||||||||||
| 23 | 2,806.25 | -0'4 | 56'1s | 3750 | 0'1s | 0'0 | 6.25 | 752 | |||||||||||
| 100 | 2,556.25 | -0'4 | 51'1s | 3800 | 0'1s | 0'0 | 6.25 | 1,149 | |||||||||||
| 178 | 2,306.25 | -0'4 | 46'1s | 3850 | 0'1s | 0'0 | 6.25 | 1,357 | |||||||||||
| 2,472 | 2,056.25 | -0'4 | 41'1s | 3900 | 0'1s | 0'0 | 6.25 | 2,706 | |||||||||||
| 70 | 1,806.25 | -0'4 | 36'1s | 3950 | 0'1s | 0'0 | 6.25 | 3,793 | |||||||||||
| 570 | 1,562.50 | -0'4 | 31'2s | 4000 | 0'2s | 0'0 | 12.50 | 14,430 | |||||||||||
| 588 | 1,318.75 | -0'4 | 26'3s | 4050 | 0'3s | 0'0 | 18.75 | 1,651 | |||||||||||
| 3,323 | 1,075.00 | -0'4 | 21'4s | 4100 | 0'4s | -0'1 | 25.00 | 8,325 | |||||||||||
| 1,154 | 843.75 | -0'5 | 16'7s | 4150 | 0'7s | -0'1 | 43.75 | 7,420 | |||||||||||
| 4,553 | 631.25 | -0'5 | 12'5s | 4200 | 1'5s | -0'1 | 81.25 | 10,383 | |||||||||||
| 3,036 | 450.00 | -0'5 | 9'0s | 4250 | 3'0s | -0'1 | 150.00 | 7,582 | |||||||||||
| 9,395 | 300.00 | -0'5 | 6'0s | 4300 | 5'0s | -0'1 | 250.00 | 18,060 | |||||||||||
| 8,767 | 193.75 | -0'4 | 3'7s | 4350 | 7'7s | 0'0 | 393.75 | 8,172 | |||||||||||
| 19,221 | 118.75 | -0'3 | 2'3s | 4400 | 11'2s | 0'0 | 562.50 | 12,798 | |||||||||||
| 6,219 | 68.75 | -0'3 | 1'3s | 4450 | 15'3s | 0'2 | 768.75 | 1,933 | |||||||||||
| 20,749 | 37.50 | -0'2 | 0'6s | 4500 | 19'6s | 0'2 | 987.50 | 7,236 | |||||||||||
| 5,712 | 25.00 | -0'1 | 0'4s | 4550 | 24'4s | 0'4 | 1,225.00 | 1,157 | |||||||||||
| 16,109 | 18.75 | 0'0 | 0'3s | 4600 | 29'2s | 0'3 | 1,462.50 | 7,107 | |||||||||||
| 5,512 | 12.50 | 0'0 | 0'2s | 4650 | 34'2s | 0'4 | 1,712.50 | 241 | |||||||||||
| 9,624 | 12.50 | 0'0 | 0'2s | 4700 | 39'1s | 0'4 | 1,956.25 | 4,753 | |||||||||||
| 3,962 | 12.50 | 0'0 | 0'2s | 4750 | 44'1s | 0'4 | 2,206.25 | 94 | |||||||||||
| 8,070 | 12.50 | 0'0 | 0'2s | 4800 | 49'1s | 0'3 | 2,456.25 | 3,503 | |||||||||||
| 1,456 | 12.50 | 0'0 | 0'2s | 4850 | 54'1s | 0'3 | 2,706.25 | 133 | |||||||||||
| 4,566 | 6.25 | 0'0 | 0'1s | 4900 | 59'0s | 0'3 | 2,950.00 | 1,748 | |||||||||||
| 1,085 | 6.25 | 0'0 | 0'1s | 4950 | 64'1s | 0'4 | 3,206.25 | 69 | |||||||||||
| 14,015 | 6.25 | 0'0 | 0'1s | 5000 | 69'1s | 0'4 | 3,456.25 | 4,242 | |||||||||||
| 2,238 | 6.25 | 0'0 | 0'1s | 5050 | 74'1s | 0'4 | 3,706.25 | 55 | |||||||||||
| 8,351 | 6.25 | 0'0 | 0'1s | 5100 | 79'1s | 0'4 | 3,956.25 | 2,376 | |||||||||||
| 362 | 6.25 | 0'0 | 0'1s | 5150 | 84'1s | 0'5 | 4,206.25 | 46 | |||||||||||
| 3,561 | 6.25 | 0'0 | 0'1s | 5200 | 89'0s | 0'4 | 4,450.00 | 274 | |||||||||||
| 274 | 6.25 | 0'0 | 0'1s | 5250 | 94'0s | 0'4 | 4,700.00 | 0 | |||||||||||
| 2,406 | 6.25 | 0'0 | 0'1s | 5300 | 99'0s | 0'4 | 4,950.00 | 323 | |||||||||||
| 119 | 6.25 | 0'0 | 0'1s | 5350 | 104'0s | 0'4 | 5,200.00 | 1 | |||||||||||
| 1,973 | 6.25 | 0'0 | 0'1s | 5400 | 109'0s | 0'4 | 5,450.00 | 201 | |||||||||||
| 346 | 6.25 | 0'0 | 0'1s | 5450 | 114'0s | 0'4 | 5,700.00 | 0 | |||||||||||
| 2,490 | 6.25 | 0'0 | 0'1s | 5500 | 119'0s | 0'4 | 5,950.00 | 737 | |||||||||||
| 500 | 6.25 | 0'0 | 0'1s | 5550 | 124'0s | 0'4 | 6,200.00 | 0 | |||||||||||
| 1,686 | 6.25 | 0'0 | 0'1s | 5600 | 129'0s | 0'4 | 6,450.00 | 15 | |||||||||||
| 1 | 6.25 | 0'0 | 0'1s | 5650 | 134'0s | 0'4 | 6,700.00 | 0 | |||||||||||
| 1,014 | 6.25 | 0'0 | 0'1s | 5700 | 139'0s | 0'4 | 6,950.00 | 6 | |||||||||||
| 466 | 6.25 | 0'0 | 0'1s | 5750 | 144'0s | 0'4 | 7,200.00 | 0 | |||||||||||
| 1,203 | 6.25 | 0'0 | 0'1s | 5800 | 149'0s | 0'4 | 7,450.00 | 161 | |||||||||||
| 752 | 6.25 | 0'0 | 0'1s | 5900 | 159'0s | 0'4 | 7,950.00 | 1 | |||||||||||
| 3,286 | 6.25 | 0'0 | 0'1s | 6000 | 169'0s | 0'4 | 8,450.00 | 0 | |||||||||||
| 1,179 | 6.25 | 0'0 | 0'1s | 6100 | 179'0s | 0'4 | 8,950.00 | 21 | |||||||||||
| 540 | 6.25 | 0'0 | 0'1s | 6200 | 189'0s | 0'4 | 9,450.00 | 20 | |||||||||||
| 265 | 6.25 | 0'0 | 0'1s | 6300 | 199'0s | 0'4 | 9,950.00 | 18 | |||||||||||
| 593 | 6.25 | 0'0 | 0'1s | 6400 | 209'0s | 0'4 | 10,450.00 | 0 | |||||||||||
| 526 | 6.25 | 0'0 | 0'1s | 6500 | 219'0s | 0'4 | 10,950.00 | 22 | |||||||||||
| 584 | 6.25 | 0'0 | 0'1s | 6600 | 229'0s | 0'4 | 11,450.00 | 0 | |||||||||||
| 202 | 6.25 | 0'0 | 0'1s | 6700 | 239'0s | 0'4 | 11,950.00 | 1 | |||||||||||
| 452 | 6.25 | 0'0 | 0'1s | 6800 | 249'0s | 0'4 | 12,450.00 | 0 | |||||||||||
| 33 | 6.25 | 0'0 | 0'1s | 6900 | 259'0s | 0'4 | 12,950.00 | 0 | |||||||||||
| 429 | 6.25 | 0'0 | 0'1s | 7000 | 269'0s | 0'4 | 13,450.00 | 0 | |||||||||||
| 607 | 6.25 | 0'0 | 0'1s | 7100 | 279'0s | 0'4 | 13,950.00 | 0 | |||||||||||
| 167 | 6.25 | 0'0 | 0'1s | 7200 | 289'0s | 0'4 | 14,450.00 | 0 | |||||||||||
| 114 | 6.25 | 0'0 | 0'1s | 7300 | 299'0s | 0'4 | 14,950.00 | 0 | |||||||||||
| 76 | 6.25 | 0'0 | 0'1s | 7400 | 309'0s | 0'4 | 15,450.00 | 0 | |||||||||||
| 70 | 6.25 | 0'0 | 0'1s | 7500 | 319'0s | 0'4 | 15,950.00 | 105 | |||||||||||
| 720 | 6.25 | 0'0 | 0'1s | 7600 | 329'0s | 0'4 | 16,450.00 | 0 | |||||||||||
| 780 | 6.25 | 0'0 | 0'1s | 7700 | 339'0s | 0'4 | 16,950.00 | 0 | |||||||||||
| 243 | 6.25 | 0'0 | 0'1s | 7800 | 349'0s | 0'4 | 17,450.00 | 0 | |||||||||||
| 49 | 6.25 | 0'0 | 0'1s | 7900 | 359'0s | 0'4 | 17,950.00 | 0 | |||||||||||
| 32 | 6.25 | 0'0 | 0'1s | 8000 | 369'0s | 0'4 | 18,450.00 | 0 | |||||||||||
| 77 | 6.25 | 0'0 | 0'1s | 8200 | 389'0s | 0'4 | 19,450.00 | 0 | |||||||||||
| 100 | 6.25 | 0'0 | 0'1s | 8300 | 399'0s | 0'4 | 19,950.00 | 0 | |||||||||||
| 25 | 6.25 | 0'0 | 0'1s | 8500 | 419'0s | 0'4 | 20,950.00 | 0 | |||||||||||
| 56 | 6.25 | 0'0 | 0'1s | 8600 | 429'0s | 0'4 | 21,450.00 | 0 | |||||||||||
| 26 | 6.25 | 0'0 | 0'1s | 8700 | 439'0s | 0'4 | 21,950.00 | 17 | |||||||||||
| 29 | 6.25 | 0'0 | 0'1s | 8800 | 449'0s | 0'4 | 22,450.00 | 0 | |||||||||||
| 20 | 6.25 | 0'0 | 0'1s | 8900 | 459'0s | 0'4 | 22,950.00 | 0 | |||||||||||
| 23 | 6.25 | 0'0 | 0'1s | 9000 | 469'0s | 0'4 | 23,450.00 | 3 | |||||||||||
| 2 | 6.25 | 0'0 | 0'1s | 9200 | 489'0s | 0'4 | 24,450.00 | 0 | |||||||||||
| 10 | 6.25 | 0'0 | 0'1s | 9300 | 499'0s | 0'4 | 24,950.00 | 0 | |||||||||||
| 10 | 6.25 | 0'0 | 0'1s | 9400 | 509'0s | 0'4 | 25,450.00 | 0 | |||||||||||
| 137 | 6.25 | 0'0 | 0'1s | 9500 | 519'0s | 0'4 | 25,950.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 3000 | 131'0s | -0'4 | 6,550.00 | 0 | 131'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3200 | 111'0s | -0'4 | 5,550.00 | 0 | 111'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3250 | 106'0s | -0'4 | 5,300.00 | 0 | 106'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3300 | 101'0s | -0'4 | 5,050.00 | 0 | 101'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3350 | 96'0s | -0'4 | 4,800.00 | 0 | 96'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3400 | 91'0s | -0'4 | 4,550.00 | 0 | 91'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3450 | 86'1s | -0'3 | 4,306.25 | 1 | 86'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3500 | 81'1s | -0'3 | 4,056.25 | 1 | 81'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3550 | 76'1s | -0'4 | 3,806.25 | 0 | 76'5 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3600 | 71'1s | -0'4 | 3,556.25 | 10 | 71'5 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3650 | 66'1s | -0'4 | 3,306.25 | 0 | 66'5 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3700 | 61'1s | -0'4 | 3,056.25 | 3 | 61'5 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3750 | 56'1s | -0'4 | 2,806.25 | 23 | 56'5 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3800 | 51'1s | -0'4 | 2,556.25 | 100 | 51'5 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3850 | 46'1s | -0'4 | 2,306.25 | 178 | 46'5 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3900 | 41'1s | -0'4 | 2,056.25 | 2,472 | 41'5 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3950 | 36'1s | -0'4 | 1,806.25 | 70 | 36'5 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 4000 | 31'2s | -0'4 | 1,562.50 | 570 | 31'6 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 4050 | 26'3s | -0'4 | 1,318.75 | 588 | 25'1 | 26'7 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4100 | 21'4s | -0'4 | 1,075.00 | 3,323 | 20'6 | 22'0 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4150 | 16'7s | -0'5 | 843.75 | 1,154 | 15'7 | 17'4 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4200 | 12'5s | -0'5 | 631.25 | 4,553 | 11'4 | 13'2 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4250 | 9'0s | -0'5 | 450.00 | 3,036 | 9'3 | 9'5 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4300 | 6'0s | -0'5 | 300.00 | 9,395 | 6'0 | 6'5 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4350 | 3'7s | -0'4 | 193.75 | 8,767 | 3'5 | 4'3 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4400 | 2'3s | -0'3 | 118.75 | 19,221 | 3'0 | 2'6 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4450 | 1'3s | -0'3 | 68.75 | 6,219 | 1'4 | 1'6 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4500 | 0'6s | -0'2 | 37.50 | 20,749 | 0'7 | 1'0 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4550 | 0'4s | -0'1 | 25.00 | 5,712 | 0'4 | 0'5 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4600 | 0'3s | 0'0 | 18.75 | 16,109 | 0'3 | 0'3 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4650 | 0'2s | 0'0 | 12.50 | 5,512 | 0'2 | 0'2 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4700 | 0'2s | 0'0 | 12.50 | 9,624 | 0'2 | 0'2 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4750 | 0'2s | 0'0 | 12.50 | 3,962 | 0'2 | 0'2 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4800 | 0'2s | 0'0 | 12.50 | 8,070 | 0'2 | 0'2 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4850 | 0'2s | 0'0 | 12.50 | 1,456 | 0'1 | 0'2 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4900 | 0'1s | 0'0 | 6.25 | 4,566 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 4950 | 0'1s | 0'0 | 6.25 | 1,085 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5000 | 0'1s | 0'0 | 6.25 | 14,015 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5050 | 0'1s | 0'0 | 6.25 | 2,238 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5100 | 0'1s | 0'0 | 6.25 | 8,351 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5150 | 0'1s | 0'0 | 6.25 | 362 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5200 | 0'1s | 0'0 | 6.25 | 3,561 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5250 | 0'1s | 0'0 | 6.25 | 274 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5300 | 0'1s | 0'0 | 6.25 | 2,406 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5350 | 0'1s | 0'0 | 6.25 | 119 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5400 | 0'1s | 0'0 | 6.25 | 1,973 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5450 | 0'1s | 0'0 | 6.25 | 346 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5500 | 0'1s | 0'0 | 6.25 | 2,490 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5550 | 0'1s | 0'0 | 6.25 | 500 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5600 | 0'1s | 0'0 | 6.25 | 1,686 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5650 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5700 | 0'1s | 0'0 | 6.25 | 1,014 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5750 | 0'1s | 0'0 | 6.25 | 466 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 1,203 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5900 | 0'1s | 0'0 | 6.25 | 752 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 3,286 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 6100 | 0'1s | 0'0 | 6.25 | 1,179 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 540 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 265 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 593 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 6500 | 0'1s | 0'0 | 6.25 | 526 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 584 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 6700 | 0'1s | 0'0 | 6.25 | 202 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 452 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 6900 | 0'1s | 0'0 | 6.25 | 33 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 429 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 7100 | 0'1s | 0'0 | 6.25 | 607 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 7200 | 0'1s | 0'0 | 6.25 | 167 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 7300 | 0'1s | 0'0 | 6.25 | 114 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 7400 | 0'1s | 0'0 | 6.25 | 76 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 7500 | 0'1s | 0'0 | 6.25 | 70 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 7600 | 0'1s | 0'0 | 6.25 | 720 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 7700 | 0'1s | 0'0 | 6.25 | 780 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 7800 | 0'1s | 0'0 | 6.25 | 243 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 7900 | 0'1s | 0'0 | 6.25 | 49 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 8000 | 0'1s | 0'0 | 6.25 | 32 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 8200 | 0'1s | 0'0 | 6.25 | 77 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 8300 | 0'1s | 0'0 | 6.25 | 100 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 8500 | 0'1s | 0'0 | 6.25 | 25 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 8600 | 0'1s | 0'0 | 6.25 | 56 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 8700 | 0'1s | 0'0 | 6.25 | 26 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 8800 | 0'1s | 0'0 | 6.25 | 29 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 8900 | 0'1s | 0'0 | 6.25 | 20 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 9000 | 0'1s | 0'0 | 6.25 | 23 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 9200 | 0'1s | 0'0 | 6.25 | 2 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 9300 | 0'1s | 0'0 | 6.25 | 10 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 9400 | 0'1s | 0'0 | 6.25 | 10 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 9500 | 0'1s | 0'0 | 6.25 | 137 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 151 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3200 | 0'1s | 0'0 | 6.25 | 3 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3250 | 0'1s | 0'0 | 6.25 | 358 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3300 | 0'1s | 0'0 | 6.25 | 2 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3350 | 0'1s | 0'0 | 6.25 | 10 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3400 | 0'1s | 0'0 | 6.25 | 301 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3450 | 0'1s | 0'0 | 6.25 | 571 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3500 | 0'1s | 0'0 | 6.25 | 614 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3550 | 0'1s | 0'0 | 6.25 | 79 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3600 | 0'1s | 0'0 | 6.25 | 846 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3650 | 0'1s | 0'0 | 6.25 | 1,045 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3700 | 0'1s | 0'0 | 6.25 | 1,594 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3750 | 0'1s | 0'0 | 6.25 | 752 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3800 | 0'1s | 0'0 | 6.25 | 1,149 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3850 | 0'1s | 0'0 | 6.25 | 1,357 | 0'1 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 3900 | 0'1s | 0'0 | 6.25 | 2,706 | 0'1 | 0'1 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 3950 | 0'1s | 0'0 | 6.25 | 3,793 | 0'2 | 0'1 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4000 | 0'2s | 0'0 | 12.50 | 14,430 | 0'2 | 0'2 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4050 | 0'3s | 0'0 | 18.75 | 1,651 | 0'3 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 4100 | 0'4s | -0'1 | 25.00 | 8,325 | 0'7 | 0'5 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4150 | 0'7s | -0'1 | 43.75 | 7,420 | 1'2 | 1'0 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4200 | 1'5s | -0'1 | 81.25 | 10,383 | 2'0 | 1'6 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4250 | 3'0s | -0'1 | 150.00 | 7,582 | 3'6 | 3'1 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4300 | 5'0s | -0'1 | 250.00 | 18,060 | 5'4 | 5'1 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4350 | 7'7s | 0'0 | 393.75 | 8,172 | 9'0 | 7'7 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4400 | 11'2s | 0'0 | 562.50 | 12,798 | 11'2 | 11'2 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4450 | 15'3s | 0'2 | 768.75 | 1,933 | 17'2 | 15'1 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4500 | 19'6s | 0'2 | 987.50 | 7,236 | 20'4 | 19'4 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4550 | 24'4s | 0'4 | 1,225.00 | 1,157 | 25'5 | 24'0 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4600 | 29'2s | 0'3 | 1,462.50 | 7,107 | 32'1 | 28'7 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4650 | 34'2s | 0'4 | 1,712.50 | 241 | 33'6 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 4700 | 39'1s | 0'4 | 1,956.25 | 4,753 | 41'3 | 38'5 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4750 | 44'1s | 0'4 | 2,206.25 | 94 | 43'5 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 4800 | 49'1s | 0'3 | 2,456.25 | 3,503 | 50'7 | 48'6 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4850 | 54'1s | 0'3 | 2,706.25 | 133 | 53'6 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 4900 | 59'0s | 0'3 | 2,950.00 | 1,748 | 58'5 | 58'5 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 4950 | 64'1s | 0'4 | 3,206.25 | 69 | 63'5 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5000 | 69'1s | 0'4 | 3,456.25 | 4,242 | 69'5 | 68'5 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 5050 | 74'1s | 0'4 | 3,706.25 | 55 | 73'5 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5100 | 79'1s | 0'4 | 3,956.25 | 2,376 | 78'5 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5150 | 84'1s | 0'5 | 4,206.25 | 46 | 83'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5200 | 89'0s | 0'4 | 4,450.00 | 274 | 88'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5250 | 94'0s | 0'4 | 4,700.00 | 0 | 93'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5300 | 99'0s | 0'4 | 4,950.00 | 323 | 98'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5350 | 104'0s | 0'4 | 5,200.00 | 1 | 103'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5400 | 109'0s | 0'4 | 5,450.00 | 201 | 110'4 | 108'4 | 04/16/2024 13:20:00 | CBOT | |||||||||||
| 5450 | 114'0s | 0'4 | 5,700.00 | 0 | 113'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5500 | 119'0s | 0'4 | 5,950.00 | 737 | 118'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5550 | 124'0s | 0'4 | 6,200.00 | 0 | 123'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5600 | 129'0s | 0'4 | 6,450.00 | 15 | 128'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5650 | 134'0s | 0'4 | 6,700.00 | 0 | 133'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5700 | 139'0s | 0'4 | 6,950.00 | 6 | 138'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5750 | 144'0s | 0'4 | 7,200.00 | 0 | 143'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5800 | 149'0s | 0'4 | 7,450.00 | 161 | 148'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 5900 | 159'0s | 0'4 | 7,950.00 | 1 | 158'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 6000 | 169'0s | 0'4 | 8,450.00 | 0 | 168'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 6100 | 179'0s | 0'4 | 8,950.00 | 21 | 178'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 6200 | 189'0s | 0'4 | 9,450.00 | 20 | 188'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 6300 | 199'0s | 0'4 | 9,950.00 | 18 | 198'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 6400 | 209'0s | 0'4 | 10,450.00 | 0 | 208'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 6500 | 219'0s | 0'4 | 10,950.00 | 22 | 218'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 6600 | 229'0s | 0'4 | 11,450.00 | 0 | 228'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 6700 | 239'0s | 0'4 | 11,950.00 | 1 | 238'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 6800 | 249'0s | 0'4 | 12,450.00 | 0 | 248'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 6900 | 259'0s | 0'4 | 12,950.00 | 0 | 258'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 7000 | 269'0s | 0'4 | 13,450.00 | 0 | 268'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 7100 | 279'0s | 0'4 | 13,950.00 | 0 | 278'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 7200 | 289'0s | 0'4 | 14,450.00 | 0 | 288'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 7300 | 299'0s | 0'4 | 14,950.00 | 0 | 298'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 7400 | 309'0s | 0'4 | 15,450.00 | 0 | 308'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 7500 | 319'0s | 0'4 | 15,950.00 | 105 | 318'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 7600 | 329'0s | 0'4 | 16,450.00 | 0 | 328'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 7700 | 339'0s | 0'4 | 16,950.00 | 0 | 338'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 7800 | 349'0s | 0'4 | 17,450.00 | 0 | 348'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 7900 | 359'0s | 0'4 | 17,950.00 | 0 | 358'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 8000 | 369'0s | 0'4 | 18,450.00 | 0 | 368'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 8200 | 389'0s | 0'4 | 19,450.00 | 0 | 388'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 8300 | 399'0s | 0'4 | 19,950.00 | 0 | 398'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 8500 | 419'0s | 0'4 | 20,950.00 | 0 | 418'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 8600 | 429'0s | 0'4 | 21,450.00 | 0 | 428'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 8700 | 439'0s | 0'4 | 21,950.00 | 17 | 438'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 8800 | 449'0s | 0'4 | 22,450.00 | 0 | 448'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 8900 | 459'0s | 0'4 | 22,950.00 | 0 | 458'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 9000 | 469'0s | 0'4 | 23,450.00 | 3 | 468'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 9200 | 489'0s | 0'4 | 24,450.00 | 0 | 488'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 9300 | 499'0s | 0'4 | 24,950.00 | 0 | 498'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 9400 | 509'0s | 0'4 | 25,450.00 | 0 | 508'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| 9500 | 519'0s | 0'4 | 25,950.00 | 0 | 518'4 | 04/16/2024 13:20:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
