|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
1,573,800.00 |
-0.250 |
26.230s |
19500 |
0.005s |
|
300.00 |
150 |
0 |
1,543,800.00 |
-0.250 |
25.730s |
20000 |
0.005s |
|
300.00 |
1,150 |
0 |
1,453,800.00 |
-0.250 |
24.230s |
21500 |
0.005s |
|
300.00 |
30 |
0 |
1,183,800.00 |
-0.250 |
19.730s |
26000 |
0.005s |
|
300.00 |
10 |
10 |
1,123,800.00 |
-0.250 |
18.730s |
27000 |
0.005s |
|
300.00 |
30 |
0 |
1,033,800.00 |
-0.250 |
17.230s |
28500 |
0.005s |
|
300.00 |
2 |
0 |
1,003,800.00 |
-0.250 |
16.730s |
29000 |
0.005s |
|
300.00 |
43 |
0 |
943,800.00 |
-0.250 |
15.730s |
30000 |
0.005s |
|
300.00 |
255 |
0 |
913,800.00 |
-0.250 |
15.230s |
30500 |
0.005s |
|
300.00 |
41 |
0 |
883,800.00 |
-0.250 |
14.730s |
31000 |
0.005s |
|
300.00 |
58 |
0 |
853,800.00 |
-0.250 |
14.230s |
31500 |
0.005s |
|
300.00 |
80 |
0 |
823,800.00 |
-0.250 |
13.730s |
32000 |
0.005s |
|
300.00 |
157 |
1 |
793,800.00 |
-0.250 |
13.230s |
32500 |
0.005s |
|
300.00 |
133 |
0 |
763,800.00 |
-0.250 |
12.730s |
33000 |
0.005s |
|
300.00 |
130 |
0 |
733,800.00 |
-0.250 |
12.230s |
33500 |
0.005s |
|
300.00 |
132 |
0 |
703,800.00 |
-0.250 |
11.730s |
34000 |
0.005s |
|
300.00 |
275 |
0 |
673,800.00 |
-0.250 |
11.230s |
34500 |
0.005s |
|
300.00 |
93 |
0 |
643,800.00 |
-0.250 |
10.730s |
35000 |
0.005s |
|
300.00 |
1,085 |
0 |
613,800.00 |
-0.250 |
10.230s |
35500 |
0.005s |
|
300.00 |
157 |
0 |
583,800.00 |
-0.250 |
9.730s |
36000 |
0.005s |
|
300.00 |
1,294 |
0 |
553,800.00 |
-0.250 |
9.230s |
36500 |
0.005s |
-0.005 |
300.00 |
2,983 |
8 |
524,100.00 |
-0.250 |
8.735s |
37000 |
0.010s |
|
600.00 |
1,448 |
500 |
494,100.00 |
-0.250 |
8.235s |
37500 |
0.010s |
|
600.00 |
877 |
18 |
464,100.00 |
-0.255 |
7.735s |
38000 |
0.010s |
-0.005 |
600.00 |
2,780 |
0 |
434,400.00 |
-0.250 |
7.240s |
38500 |
0.015s |
-0.005 |
900.00 |
716 |
9 |
404,700.00 |
-0.250 |
6.745s |
39000 |
0.020s |
|
1,200.00 |
2,673 |
15 |
375,000.00 |
-0.250 |
6.250s |
39500 |
0.025s |
|
1,500.00 |
1,248 |
624 |
345,300.00 |
-0.250 |
5.755s |
40000 |
0.030s |
|
1,800.00 |
3,691 |
474 |
315,900.00 |
-0.250 |
5.265s |
40500 |
0.040s |
|
2,400.00 |
2,022 |
561 |
286,500.00 |
-0.250 |
4.775s |
41000 |
0.050s |
|
3,000.00 |
3,284 |
264 |
257,400.00 |
-0.250 |
4.290s |
41500 |
0.065s |
|
3,900.00 |
7,175 |
1,508 |
228,600.00 |
-0.250 |
3.810s |
42000 |
0.085s |
|
5,100.00 |
3,900 |
1,023 |
201,000.00 |
-0.250 |
3.350s |
42500 |
0.125s |
|
7,500.00 |
1,293 |
2,655 |
174,900.00 |
-0.245 |
2.915s |
43000 |
0.185s |
0.005 |
11,100.00 |
3,323 |
931 |
150,000.00 |
-0.240 |
2.500s |
43500 |
0.270s |
0.010 |
16,200.00 |
4,012 |
3,182 |
126,600.00 |
-0.235 |
2.110s |
44000 |
0.380s |
0.015 |
22,800.00 |
6,229 |
1,548 |
105,000.00 |
-0.230 |
1.750s |
44500 |
0.520s |
0.020 |
31,200.00 |
1,598 |
6,244 |
85,500.00 |
-0.220 |
1.425s |
45000 |
0.695s |
0.025 |
41,700.00 |
3,839 |
805 |
68,100.00 |
-0.215 |
1.135s |
45500 |
0.910s |
0.040 |
54,600.00 |
1,053 |
3,037 |
53,700.00 |
-0.200 |
0.895s |
46000 |
1.165s |
0.050 |
69,900.00 |
2,239 |
2,006 |
41,400.00 |
-0.185 |
0.690s |
46500 |
1.460s |
0.065 |
87,600.00 |
139 |
1,835 |
31,500.00 |
-0.165 |
0.525s |
47000 |
1.795s |
0.090 |
107,700.00 |
353 |
2,578 |
23,700.00 |
-0.140 |
0.395s |
47500 |
2.160s |
0.105 |
129,600.00 |
55 |
7,050 |
17,700.00 |
-0.120 |
0.295s |
48000 |
2.560s |
0.130 |
153,600.00 |
73 |
2,127 |
12,900.00 |
-0.100 |
0.215s |
48500 |
2.985s |
0.155 |
179,100.00 |
44 |
3,736 |
9,600.00 |
-0.080 |
0.160s |
49000 |
3.425s |
0.170 |
205,500.00 |
149 |
884 |
6,900.00 |
-0.070 |
0.115s |
49500 |
3.885s |
0.185 |
233,100.00 |
1 |
8,080 |
5,100.00 |
-0.055 |
0.085s |
50000 |
4.355s |
0.200 |
261,300.00 |
34 |
1,928 |
4,200.00 |
-0.040 |
0.070s |
50500 |
4.835s |
0.210 |
290,100.00 |
0 |
1,909 |
3,300.00 |
-0.030 |
0.055s |
51000 |
5.320s |
0.220 |
319,200.00 |
0 |
1,266 |
2,700.00 |
-0.025 |
0.045s |
51500 |
5.810s |
0.230 |
348,600.00 |
0 |
1,055 |
2,100.00 |
-0.020 |
0.035s |
52000 |
6.300s |
0.230 |
378,000.00 |
0 |
528 |
1,800.00 |
-0.015 |
0.030s |
52500 |
6.795s |
0.235 |
407,700.00 |
1 |
968 |
1,500.00 |
-0.015 |
0.025s |
53000 |
7.290s |
0.240 |
437,400.00 |
0 |
365 |
1,200.00 |
-0.015 |
0.020s |
53500 |
7.785s |
0.240 |
467,100.00 |
0 |
569 |
900.00 |
-0.015 |
0.015s |
54000 |
8.280s |
0.240 |
496,800.00 |
1 |
271 |
900.00 |
-0.010 |
0.015s |
54500 |
8.780s |
0.245 |
526,800.00 |
0 |
3,449 |
900.00 |
-0.005 |
0.015s |
55000 |
9.275s |
0.240 |
556,500.00 |
0 |
50 |
600.00 |
-0.010 |
0.010s |
55500 |
9.775s |
0.245 |
586,500.00 |
0 |
359 |
600.00 |
-0.005 |
0.010s |
56000 |
10.275s |
0.245 |
616,500.00 |
0 |
101 |
600.00 |
-0.005 |
0.010s |
56500 |
10.775s |
0.250 |
646,500.00 |
0 |
148 |
300.00 |
-0.010 |
0.005s |
57000 |
11.270s |
0.245 |
676,200.00 |
0 |
1,553 |
300.00 |
-0.005 |
0.005s |
57500 |
11.770s |
0.245 |
706,200.00 |
0 |
140 |
300.00 |
-0.005 |
0.005s |
58000 |
12.270s |
0.245 |
736,200.00 |
0 |
28 |
300.00 |
-0.005 |
0.005s |
58500 |
12.770s |
0.250 |
766,200.00 |
0 |
346 |
300.00 |
-0.005 |
0.005s |
59000 |
13.270s |
0.250 |
796,200.00 |
0 |
44 |
300.00 |
-0.005 |
0.005s |
59500 |
13.770s |
0.250 |
826,200.00 |
0 |
2,097 |
300.00 |
|
0.005s |
60000 |
14.270s |
0.250 |
856,200.00 |
0 |
43 |
300.00 |
|
0.005s |
60500 |
14.770s |
0.250 |
886,200.00 |
0 |
67 |
300.00 |
|
0.005s |
61000 |
15.270s |
0.250 |
916,200.00 |
0 |
99 |
300.00 |
|
0.005s |
61500 |
15.770s |
0.250 |
946,200.00 |
0 |
53 |
300.00 |
|
0.005s |
62000 |
16.270s |
0.250 |
976,200.00 |
0 |
61 |
300.00 |
|
0.005s |
62500 |
16.770s |
0.250 |
1,006,200.00 |
1 |
61 |
300.00 |
|
0.005s |
63000 |
17.270s |
0.250 |
1,036,200.00 |
1 |
51 |
300.00 |
|
0.005s |
63500 |
17.770s |
0.250 |
1,066,200.00 |
0 |
2 |
300.00 |
|
0.005s |
64000 |
18.270s |
0.250 |
1,096,200.00 |
0 |
309 |
300.00 |
|
0.005s |
64500 |
18.770s |
0.250 |
1,126,200.00 |
0 |
161 |
300.00 |
|
0.005s |
65000 |
19.270s |
0.250 |
1,156,200.00 |
1 |
52 |
300.00 |
|
0.005s |
65500 |
19.770s |
0.250 |
1,186,200.00 |
0 |
345 |
300.00 |
|
0.005s |
66000 |
20.270s |
0.250 |
1,216,200.00 |
0 |
334 |
300.00 |
|
0.005s |
67000 |
21.270s |
0.250 |
1,276,200.00 |
0 |
30 |
300.00 |
|
0.005s |
68000 |
22.270s |
0.250 |
1,336,200.00 |
0 |
45 |
300.00 |
|
0.005s |
68500 |
22.770s |
0.250 |
1,366,200.00 |
0 |
150 |
300.00 |
|
0.005s |
69000 |
23.270s |
0.250 |
1,396,200.00 |
0 |
4 |
300.00 |
|
0.005s |
69500 |
23.770s |
0.250 |
1,426,200.00 |
0 |
69 |
300.00 |
|
0.005s |
70000 |
24.270s |
0.250 |
1,456,200.00 |
0 |
44 |
300.00 |
|
0.005s |
70500 |
24.770s |
0.250 |
1,486,200.00 |
0 |
24 |
300.00 |
|
0.005s |
71000 |
25.270s |
0.250 |
1,516,200.00 |
0 |
4 |
300.00 |
|
0.005s |
71500 |
25.770s |
0.250 |
1,546,200.00 |
0 |
655 |
300.00 |
|
0.005s |
72000 |
26.270s |
0.250 |
1,576,200.00 |
0 |
40 |
300.00 |
|
0.005s |
73000 |
27.270s |
0.250 |
1,636,200.00 |
0 |
42 |
300.00 |
|
0.005s |
73500 |
27.770s |
0.250 |
1,666,200.00 |
0 |
4 |
300.00 |
|
0.005s |
74000 |
28.270s |
0.250 |
1,696,200.00 |
0 |
85 |
300.00 |
|
0.005s |
74500 |
28.770s |
0.250 |
1,726,200.00 |
0 |
2,315 |
300.00 |
|
0.005s |
75000 |
29.270s |
0.250 |
1,756,200.00 |
0 |
1,135 |
300.00 |
|
0.005s |
75500 |
29.770s |
0.250 |
1,786,200.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
19500 |
26.230s |
-0.250 |
1,573,800.00 |
0 |
|
26.480 |
02/10/2025 13:45:00 |
CBOT |
20000 |
25.730s |
-0.250 |
1,543,800.00 |
0 |
|
25.980 |
02/10/2025 13:45:00 |
CBOT |
21500 |
24.230s |
-0.250 |
1,453,800.00 |
0 |
|
24.480 |
02/10/2025 13:45:00 |
CBOT |
26000 |
19.730s |
-0.250 |
1,183,800.00 |
0 |
|
19.980 |
02/10/2025 13:45:00 |
CBOT |
27000 |
18.730s |
-0.250 |
1,123,800.00 |
10 |
|
18.980 |
02/10/2025 13:45:00 |
CBOT |
28500 |
17.230s |
-0.250 |
1,033,800.00 |
0 |
|
17.480 |
02/10/2025 13:45:00 |
CBOT |
29000 |
16.730s |
-0.250 |
1,003,800.00 |
0 |
|
16.980 |
02/10/2025 13:45:00 |
CBOT |
30000 |
15.730s |
-0.250 |
943,800.00 |
0 |
|
15.980 |
02/10/2025 13:45:00 |
CBOT |
30500 |
15.230s |
-0.250 |
913,800.00 |
0 |
|
15.480 |
02/10/2025 13:45:00 |
CBOT |
31000 |
14.730s |
-0.250 |
883,800.00 |
0 |
|
14.980 |
02/10/2025 13:45:00 |
CBOT |
31500 |
14.230s |
-0.250 |
853,800.00 |
0 |
|
14.480 |
02/10/2025 13:45:00 |
CBOT |
32000 |
13.730s |
-0.250 |
823,800.00 |
0 |
|
13.980 |
02/10/2025 13:45:00 |
CBOT |
32500 |
13.230s |
-0.250 |
793,800.00 |
1 |
|
13.480 |
02/10/2025 13:45:00 |
CBOT |
33000 |
12.730s |
-0.250 |
763,800.00 |
0 |
|
12.980 |
02/10/2025 13:45:00 |
CBOT |
33500 |
12.230s |
-0.250 |
733,800.00 |
0 |
|
12.480 |
02/10/2025 13:45:00 |
CBOT |
34000 |
11.730s |
-0.250 |
703,800.00 |
0 |
|
11.980 |
02/10/2025 13:45:00 |
CBOT |
34500 |
11.230s |
-0.250 |
673,800.00 |
0 |
|
11.480 |
02/10/2025 13:45:00 |
CBOT |
35000 |
10.730s |
-0.250 |
643,800.00 |
0 |
|
10.980 |
02/10/2025 13:45:00 |
CBOT |
35500 |
10.230s |
-0.250 |
613,800.00 |
0 |
|
10.480 |
02/10/2025 13:45:00 |
CBOT |
36000 |
9.730s |
-0.250 |
583,800.00 |
0 |
|
9.980 |
02/10/2025 13:45:00 |
CBOT |
36500 |
9.230s |
-0.250 |
553,800.00 |
0 |
|
9.480 |
02/10/2025 13:45:00 |
CBOT |
37000 |
8.735s |
-0.250 |
524,100.00 |
8 |
|
8.985 |
02/10/2025 13:45:00 |
CBOT |
37500 |
8.235s |
-0.250 |
494,100.00 |
500 |
|
8.485 |
02/10/2025 13:45:00 |
CBOT |
38000 |
7.735s |
-0.255 |
464,100.00 |
18 |
|
7.990 |
02/10/2025 13:45:00 |
CBOT |
38500 |
7.240s |
-0.250 |
434,400.00 |
0 |
|
7.490 |
02/10/2025 13:45:00 |
CBOT |
39000 |
6.745s |
-0.250 |
404,700.00 |
9 |
|
6.995 |
02/10/2025 13:45:00 |
CBOT |
39500 |
6.250s |
-0.250 |
375,000.00 |
15 |
|
6.500 |
02/10/2025 13:45:00 |
CBOT |
40000 |
5.755s |
-0.250 |
345,300.00 |
624 |
|
6.005 |
02/10/2025 13:45:00 |
CBOT |
40500 |
5.265s |
-0.250 |
315,900.00 |
474 |
|
5.515 |
02/10/2025 13:45:00 |
CBOT |
41000 |
4.775s |
-0.250 |
286,500.00 |
561 |
|
5.025 |
02/10/2025 13:45:00 |
CBOT |
41500 |
4.290s |
-0.250 |
257,400.00 |
264 |
|
4.540 |
02/10/2025 13:45:00 |
CBOT |
42000 |
3.810s |
-0.250 |
228,600.00 |
1,508 |
|
4.060 |
02/10/2025 13:45:00 |
CBOT |
42500 |
3.350s |
-0.250 |
201,000.00 |
1,023 |
|
3.600 |
02/10/2025 13:45:00 |
CBOT |
43000 |
2.915s |
-0.245 |
174,900.00 |
2,655 |
|
3.160 |
02/10/2025 13:45:00 |
CBOT |
43500 |
2.500s |
-0.240 |
150,000.00 |
931 |
|
2.740 |
02/10/2025 13:45:00 |
CBOT |
44000 |
2.110s |
-0.235 |
126,600.00 |
3,182 |
|
2.345 |
02/10/2025 13:45:00 |
CBOT |
44500 |
1.750s |
-0.230 |
105,000.00 |
1,548 |
|
1.980 |
02/10/2025 13:45:00 |
CBOT |
45000 |
1.425s |
-0.220 |
85,500.00 |
6,244 |
|
1.645 |
02/10/2025 13:45:00 |
CBOT |
45500 |
1.135s |
-0.215 |
68,100.00 |
805 |
|
1.350 |
02/10/2025 13:45:00 |
CBOT |
46000 |
0.895s |
-0.200 |
53,700.00 |
3,037 |
0.915 |
1.095 |
02/10/2025 13:45:00 |
CBOT |
46500 |
0.690s |
-0.185 |
41,400.00 |
2,006 |
0.705 |
0.875 |
02/10/2025 13:45:00 |
CBOT |
47000 |
0.525s |
-0.165 |
31,500.00 |
1,835 |
0.560 |
0.690 |
02/10/2025 13:45:00 |
CBOT |
47500 |
0.395s |
-0.140 |
23,700.00 |
2,578 |
0.430 |
0.535 |
02/10/2025 13:45:00 |
CBOT |
48000 |
0.295s |
-0.120 |
17,700.00 |
7,050 |
0.360 |
0.415 |
02/10/2025 13:45:00 |
CBOT |
48500 |
0.215s |
-0.100 |
12,900.00 |
2,127 |
0.240 |
0.315 |
02/10/2025 13:45:00 |
CBOT |
49000 |
0.160s |
-0.080 |
9,600.00 |
3,736 |
0.230 |
0.240 |
02/10/2025 13:45:00 |
CBOT |
49500 |
0.115s |
-0.070 |
6,900.00 |
884 |
|
0.185 |
02/10/2025 13:45:00 |
CBOT |
50000 |
0.085s |
-0.055 |
5,100.00 |
8,080 |
0.120 |
0.140 |
02/10/2025 13:45:00 |
CBOT |
50500 |
0.070s |
-0.040 |
4,200.00 |
1,928 |
0.065 |
0.110 |
02/10/2025 13:45:00 |
CBOT |
51000 |
0.055s |
-0.030 |
3,300.00 |
1,909 |
|
0.085 |
02/10/2025 13:45:00 |
CBOT |
51500 |
0.045s |
-0.025 |
2,700.00 |
1,266 |
|
0.070 |
02/10/2025 13:45:00 |
CBOT |
52000 |
0.035s |
-0.020 |
2,100.00 |
1,055 |
|
0.055 |
02/10/2025 13:45:00 |
CBOT |
52500 |
0.030s |
-0.015 |
1,800.00 |
528 |
|
0.045 |
02/10/2025 13:45:00 |
CBOT |
53000 |
0.025s |
-0.015 |
1,500.00 |
968 |
|
0.040 |
02/10/2025 13:45:00 |
CBOT |
53500 |
0.020s |
-0.015 |
1,200.00 |
365 |
|
0.035 |
02/10/2025 13:45:00 |
CBOT |
54000 |
0.015s |
-0.015 |
900.00 |
569 |
|
0.030 |
02/10/2025 13:45:00 |
CBOT |
54500 |
0.015s |
-0.010 |
900.00 |
271 |
|
0.025 |
02/10/2025 13:45:00 |
CBOT |
55000 |
0.015s |
-0.005 |
900.00 |
3,449 |
|
0.020 |
02/10/2025 13:45:00 |
CBOT |
55500 |
0.010s |
-0.010 |
600.00 |
50 |
|
0.020 |
02/10/2025 13:45:00 |
CBOT |
56000 |
0.010s |
-0.005 |
600.00 |
359 |
|
0.015 |
02/10/2025 13:45:00 |
CBOT |
56500 |
0.010s |
-0.005 |
600.00 |
101 |
|
0.015 |
02/10/2025 13:45:00 |
CBOT |
57000 |
0.005s |
-0.010 |
300.00 |
148 |
|
0.015 |
02/10/2025 13:45:00 |
CBOT |
57500 |
0.005s |
-0.005 |
300.00 |
1,553 |
|
0.010 |
02/10/2025 13:45:00 |
CBOT |
58000 |
0.005s |
-0.005 |
300.00 |
140 |
|
0.010 |
02/10/2025 13:45:00 |
CBOT |
58500 |
0.005s |
-0.005 |
300.00 |
28 |
|
0.010 |
02/10/2025 13:45:00 |
CBOT |
59000 |
0.005s |
-0.005 |
300.00 |
346 |
|
0.010 |
02/10/2025 13:45:00 |
CBOT |
59500 |
0.005s |
-0.005 |
300.00 |
44 |
|
0.010 |
02/10/2025 13:45:00 |
CBOT |
60000 |
0.005s |
|
300.00 |
2,097 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
60500 |
0.005s |
|
300.00 |
43 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
61000 |
0.005s |
|
300.00 |
67 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
61500 |
0.005s |
|
300.00 |
99 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
62000 |
0.005s |
|
300.00 |
53 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
62500 |
0.005s |
|
300.00 |
61 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
63000 |
0.005s |
|
300.00 |
61 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
63500 |
0.005s |
|
300.00 |
51 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
64000 |
0.005s |
|
300.00 |
2 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
64500 |
0.005s |
|
300.00 |
309 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
65000 |
0.005s |
|
300.00 |
161 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
65500 |
0.005s |
|
300.00 |
52 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
66000 |
0.005s |
|
300.00 |
345 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
67000 |
0.005s |
|
300.00 |
334 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
68000 |
0.005s |
|
300.00 |
30 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
68500 |
0.005s |
|
300.00 |
45 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
69000 |
0.005s |
|
300.00 |
150 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
69500 |
0.005s |
|
300.00 |
4 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
70000 |
0.005s |
|
300.00 |
69 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
70500 |
0.005s |
|
300.00 |
44 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
71000 |
0.005s |
|
300.00 |
24 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
71500 |
0.005s |
|
300.00 |
4 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
72000 |
0.005s |
|
300.00 |
655 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
73000 |
0.005s |
|
300.00 |
40 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
73500 |
0.005s |
|
300.00 |
42 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
74000 |
0.005s |
|
300.00 |
4 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
74500 |
0.005s |
|
300.00 |
85 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
75000 |
0.005s |
|
300.00 |
2,315 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
75500 |
0.005s |
|
300.00 |
1,135 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
19500 |
0.005s |
|
300.00 |
150 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
20000 |
0.005s |
|
300.00 |
1,150 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
21500 |
0.005s |
|
300.00 |
30 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
26000 |
0.005s |
|
300.00 |
10 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
27000 |
0.005s |
|
300.00 |
30 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
28500 |
0.005s |
|
300.00 |
2 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
29000 |
0.005s |
|
300.00 |
43 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
30000 |
0.005s |
|
300.00 |
255 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
30500 |
0.005s |
|
300.00 |
41 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
31000 |
0.005s |
|
300.00 |
58 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
31500 |
0.005s |
|
300.00 |
80 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
32000 |
0.005s |
|
300.00 |
157 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
32500 |
0.005s |
|
300.00 |
133 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
33000 |
0.005s |
|
300.00 |
130 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
33500 |
0.005s |
|
300.00 |
132 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
34000 |
0.005s |
|
300.00 |
275 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
34500 |
0.005s |
|
300.00 |
93 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
35000 |
0.005s |
|
300.00 |
1,085 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
35500 |
0.005s |
|
300.00 |
157 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
36000 |
0.005s |
|
300.00 |
1,294 |
|
0.005 |
02/10/2025 13:45:00 |
CBOT |
36500 |
0.005s |
-0.005 |
300.00 |
2,983 |
|
0.010 |
02/10/2025 13:45:00 |
CBOT |
37000 |
0.010s |
|
600.00 |
1,448 |
|
0.010 |
02/10/2025 13:45:00 |
CBOT |
37500 |
0.010s |
|
600.00 |
877 |
|
0.010 |
02/10/2025 13:45:00 |
CBOT |
38000 |
0.010s |
-0.005 |
600.00 |
2,780 |
|
0.015 |
02/10/2025 13:45:00 |
CBOT |
38500 |
0.015s |
-0.005 |
900.00 |
716 |
|
0.020 |
02/10/2025 13:45:00 |
CBOT |
39000 |
0.020s |
|
1,200.00 |
2,673 |
0.020 |
0.020 |
02/10/2025 13:45:00 |
CBOT |
39500 |
0.025s |
|
1,500.00 |
1,248 |
|
0.025 |
02/10/2025 13:45:00 |
CBOT |
40000 |
0.030s |
|
1,800.00 |
3,691 |
0.025 |
0.030 |
02/10/2025 13:45:00 |
CBOT |
40500 |
0.040s |
|
2,400.00 |
2,022 |
|
0.040 |
02/10/2025 13:45:00 |
CBOT |
41000 |
0.050s |
|
3,000.00 |
3,284 |
0.045 |
0.050 |
02/10/2025 13:45:00 |
CBOT |
41500 |
0.065s |
|
3,900.00 |
7,175 |
0.050 |
0.065 |
02/10/2025 13:45:00 |
CBOT |
42000 |
0.085s |
|
5,100.00 |
3,900 |
0.100 |
0.085 |
02/10/2025 13:45:00 |
CBOT |
42500 |
0.125s |
|
7,500.00 |
1,293 |
|
0.125 |
02/10/2025 13:45:00 |
CBOT |
43000 |
0.185s |
0.005 |
11,100.00 |
3,323 |
|
0.180 |
02/10/2025 13:45:00 |
CBOT |
43500 |
0.270s |
0.010 |
16,200.00 |
4,012 |
|
0.260 |
02/10/2025 13:45:00 |
CBOT |
44000 |
0.380s |
0.015 |
22,800.00 |
6,229 |
0.440 |
0.365 |
02/10/2025 13:45:00 |
CBOT |
44500 |
0.520s |
0.020 |
31,200.00 |
1,598 |
0.495 |
0.500 |
02/10/2025 13:45:00 |
CBOT |
45000 |
0.695s |
0.025 |
41,700.00 |
3,839 |
0.610 |
0.670 |
02/10/2025 13:45:00 |
CBOT |
45500 |
0.910s |
0.040 |
54,600.00 |
1,053 |
0.840 |
0.870 |
02/10/2025 13:45:00 |
CBOT |
46000 |
1.165s |
0.050 |
69,900.00 |
2,239 |
1.170 |
1.115 |
02/10/2025 13:45:00 |
CBOT |
46500 |
1.460s |
0.065 |
87,600.00 |
139 |
|
1.395 |
02/10/2025 13:45:00 |
CBOT |
47000 |
1.795s |
0.090 |
107,700.00 |
353 |
|
1.705 |
02/10/2025 13:45:00 |
CBOT |
47500 |
2.160s |
0.105 |
129,600.00 |
55 |
|
2.055 |
02/10/2025 13:45:00 |
CBOT |
48000 |
2.560s |
0.130 |
153,600.00 |
73 |
|
2.430 |
02/10/2025 13:45:00 |
CBOT |
48500 |
2.985s |
0.155 |
179,100.00 |
44 |
|
2.830 |
02/10/2025 13:45:00 |
CBOT |
49000 |
3.425s |
0.170 |
205,500.00 |
149 |
|
3.255 |
02/10/2025 13:45:00 |
CBOT |
49500 |
3.885s |
0.185 |
233,100.00 |
1 |
|
3.700 |
02/10/2025 13:45:00 |
CBOT |
50000 |
4.355s |
0.200 |
261,300.00 |
34 |
|
4.155 |
02/10/2025 13:45:00 |
CBOT |
50500 |
4.835s |
0.210 |
290,100.00 |
0 |
|
4.625 |
02/10/2025 13:45:00 |
CBOT |
51000 |
5.320s |
0.220 |
319,200.00 |
0 |
|
5.100 |
02/10/2025 13:45:00 |
CBOT |
51500 |
5.810s |
0.230 |
348,600.00 |
0 |
|
5.580 |
02/10/2025 13:45:00 |
CBOT |
52000 |
6.300s |
0.230 |
378,000.00 |
0 |
|
6.070 |
02/10/2025 13:45:00 |
CBOT |
52500 |
6.795s |
0.235 |
407,700.00 |
1 |
|
6.560 |
02/10/2025 13:45:00 |
CBOT |
53000 |
7.290s |
0.240 |
437,400.00 |
0 |
|
7.050 |
02/10/2025 13:45:00 |
CBOT |
53500 |
7.785s |
0.240 |
467,100.00 |
0 |
|
7.545 |
02/10/2025 13:45:00 |
CBOT |
54000 |
8.280s |
0.240 |
496,800.00 |
1 |
|
8.040 |
02/10/2025 13:45:00 |
CBOT |
54500 |
8.780s |
0.245 |
526,800.00 |
0 |
|
8.535 |
02/10/2025 13:45:00 |
CBOT |
55000 |
9.275s |
0.240 |
556,500.00 |
0 |
|
9.035 |
02/10/2025 13:45:00 |
CBOT |
55500 |
9.775s |
0.245 |
586,500.00 |
0 |
|
9.530 |
02/10/2025 13:45:00 |
CBOT |
56000 |
10.275s |
0.245 |
616,500.00 |
0 |
|
10.030 |
02/10/2025 13:45:00 |
CBOT |
56500 |
10.775s |
0.250 |
646,500.00 |
0 |
|
10.525 |
02/10/2025 13:45:00 |
CBOT |
57000 |
11.270s |
0.245 |
676,200.00 |
0 |
|
11.025 |
02/10/2025 13:45:00 |
CBOT |
57500 |
11.770s |
0.245 |
706,200.00 |
0 |
|
11.525 |
02/10/2025 13:45:00 |
CBOT |
58000 |
12.270s |
0.245 |
736,200.00 |
0 |
|
12.025 |
02/10/2025 13:45:00 |
CBOT |
58500 |
12.770s |
0.250 |
766,200.00 |
0 |
|
12.520 |
02/10/2025 13:45:00 |
CBOT |
59000 |
13.270s |
0.250 |
796,200.00 |
0 |
|
13.020 |
02/10/2025 13:45:00 |
CBOT |
59500 |
13.770s |
0.250 |
826,200.00 |
0 |
|
13.520 |
02/10/2025 13:45:00 |
CBOT |
60000 |
14.270s |
0.250 |
856,200.00 |
0 |
|
14.020 |
02/10/2025 13:45:00 |
CBOT |
60500 |
14.770s |
0.250 |
886,200.00 |
0 |
|
14.520 |
02/10/2025 13:45:00 |
CBOT |
61000 |
15.270s |
0.250 |
916,200.00 |
0 |
|
15.020 |
02/10/2025 13:45:00 |
CBOT |
61500 |
15.770s |
0.250 |
946,200.00 |
0 |
|
15.520 |
02/10/2025 13:45:00 |
CBOT |
62000 |
16.270s |
0.250 |
976,200.00 |
0 |
|
16.020 |
02/10/2025 13:45:00 |
CBOT |
62500 |
16.770s |
0.250 |
1,006,200.00 |
1 |
|
16.520 |
02/10/2025 13:45:00 |
CBOT |
63000 |
17.270s |
0.250 |
1,036,200.00 |
1 |
|
17.020 |
02/10/2025 13:45:00 |
CBOT |
63500 |
17.770s |
0.250 |
1,066,200.00 |
0 |
|
17.520 |
02/10/2025 13:45:00 |
CBOT |
64000 |
18.270s |
0.250 |
1,096,200.00 |
0 |
|
18.020 |
02/10/2025 13:45:00 |
CBOT |
64500 |
18.770s |
0.250 |
1,126,200.00 |
0 |
|
18.520 |
02/10/2025 13:45:00 |
CBOT |
65000 |
19.270s |
0.250 |
1,156,200.00 |
1 |
|
19.020 |
02/10/2025 13:45:00 |
CBOT |
65500 |
19.770s |
0.250 |
1,186,200.00 |
0 |
|
19.520 |
02/10/2025 13:45:00 |
CBOT |
66000 |
20.270s |
0.250 |
1,216,200.00 |
0 |
|
20.020 |
02/10/2025 13:45:00 |
CBOT |
67000 |
21.270s |
0.250 |
1,276,200.00 |
0 |
|
21.020 |
02/10/2025 13:45:00 |
CBOT |
68000 |
22.270s |
0.250 |
1,336,200.00 |
0 |
|
22.020 |
02/10/2025 13:45:00 |
CBOT |
68500 |
22.770s |
0.250 |
1,366,200.00 |
0 |
|
22.520 |
02/10/2025 13:45:00 |
CBOT |
69000 |
23.270s |
0.250 |
1,396,200.00 |
0 |
|
23.020 |
02/10/2025 13:45:00 |
CBOT |
69500 |
23.770s |
0.250 |
1,426,200.00 |
0 |
|
23.520 |
02/10/2025 13:45:00 |
CBOT |
70000 |
24.270s |
0.250 |
1,456,200.00 |
0 |
|
24.020 |
02/10/2025 13:45:00 |
CBOT |
70500 |
24.770s |
0.250 |
1,486,200.00 |
0 |
|
24.520 |
02/10/2025 13:45:00 |
CBOT |
71000 |
25.270s |
0.250 |
1,516,200.00 |
0 |
|
25.020 |
02/10/2025 13:45:00 |
CBOT |
71500 |
25.770s |
0.250 |
1,546,200.00 |
0 |
|
25.520 |
02/10/2025 13:45:00 |
CBOT |
72000 |
26.270s |
0.250 |
1,576,200.00 |
0 |
|
26.020 |
02/10/2025 13:45:00 |
CBOT |
73000 |
27.270s |
0.250 |
1,636,200.00 |
0 |
|
27.020 |
02/10/2025 13:45:00 |
CBOT |
73500 |
27.770s |
0.250 |
1,666,200.00 |
0 |
|
27.520 |
02/10/2025 13:45:00 |
CBOT |
74000 |
28.270s |
0.250 |
1,696,200.00 |
0 |
|
28.020 |
02/10/2025 13:45:00 |
CBOT |
74500 |
28.770s |
0.250 |
1,726,200.00 |
0 |
|
28.520 |
02/10/2025 13:45:00 |
CBOT |
75000 |
29.270s |
0.250 |
1,756,200.00 |
0 |
|
29.020 |
02/10/2025 13:45:00 |
CBOT |
75500 |
29.770s |
0.250 |
1,786,200.00 |
0 |
|
29.520 |
02/10/2025 13:45:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|