 |
|
 |
||
|
 |
 |
|
|
|
|
|||
481 Limestone Road, Oxford, PA 19363 * Phone (610) 932-4484 * Fax (610) 932-7324 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 10,825.00 | 7'0 | 216'4s | 2000 | 0'1s | 0'0 | 6.25 | 5 | |||||||||||
| 0 | 8,325.00 | 7'0 | 166'4s | 2500 | 0'1s | 0'0 | 6.25 | 3,255 | |||||||||||
| 0 | 7,325.00 | 7'0 | 146'4s | 2700 | 0'1s | 0'0 | 6.25 | 481 | |||||||||||
| 0 | 6,325.00 | 7'0 | 126'4s | 2900 | 0'1s | 0'0 | 6.25 | 972 | |||||||||||
| 0 | 5,825.00 | 7'0 | 116'4s | 3000 | 0'1s | 0'0 | 6.25 | 2,563 | |||||||||||
| 12 | 5,325.00 | 7'0 | 106'4s | 3100 | 0'1s | 0'0 | 6.25 | 1,981 | |||||||||||
| 0 | 5,075.00 | 7'0 | 101'4s | 3150 | 0'1s | 0'0 | 6.25 | 100 | |||||||||||
| 39 | 4,825.00 | 7'0 | 96'4s | 3200 | 0'1s | 0'0 | 6.25 | 4,121 | |||||||||||
| 0 | 4,575.00 | 7'0 | 91'4s | 3250 | 0'2s | 0'0 | 12.50 | 160 | |||||||||||
| 20 | 4,325.00 | 7'0 | 86'4s | 3300 | 0'2s | 0'0 | 12.50 | 4,891 | |||||||||||
| 0 | 4,075.00 | 7'0 | 81'4s | 3350 | 0'2s | 0'0 | 12.50 | 495 | |||||||||||
| 3 | 3,831.25 | 7'0 | 76'5s | 3400 | 0'2s | 0'0 | 12.50 | 3,232 | |||||||||||
| 0 | 3,581.25 | 7'0 | 71'5s | 3450 | 0'2s | 0'0 | 12.50 | 578 | |||||||||||
| 68 | 3,331.25 | 6'7 | 66'5s | 3500 | 0'3s | 0'0 | 18.75 | 18,808 | |||||||||||
| 0 | 3,087.50 | 7'0 | 61'6s | 3550 | 0'3s | 0'0 | 18.75 | 1,224 | |||||||||||
| 393 | 2,837.50 | 6'7 | 56'6s | 3600 | 0'3s | -0'1 | 18.75 | 8,941 | |||||||||||
| 20 | 2,593.75 | 7'0 | 51'7s | 3650 | 0'4s | 0'0 | 25.00 | 2,822 | |||||||||||
| 110 | 2,343.75 | 6'7 | 46'7s | 3700 | 0'4s | -0'1 | 25.00 | 11,441 | |||||||||||
| 64 | 2,100.00 | 6'6 | 42'0s | 3750 | 0'5s | -0'2 | 31.25 | 4,004 | |||||||||||
| 2,635 | 1,856.25 | 6'5 | 37'1s | 3800 | 0'6s | -0'3 | 37.50 | 18,938 | |||||||||||
| 1,050 | 1,618.75 | 6'3 | 32'3s | 3850 | 1'0s | -0'5 | 50.00 | 5,951 | |||||||||||
| 3,251 | 1,387.50 | 6'0 | 27'6s | 3900 | 1'3s | -0'7 | 68.75 | 19,215 | |||||||||||
| 1,226 | 1,168.75 | 5'5 | 23'3s | 3950 | 1'7s | -1'3 | 93.75 | 7,755 | |||||||||||
| 18,522 | 962.50 | 5'1 | 19'2s | 4000 | 2'6s | -2'0 | 137.50 | 35,857 | |||||||||||
| 4,139 | 775.00 | 4'3 | 15'4s | 4050 | 4'1s | -2'4 | 206.25 | 9,215 | |||||||||||
| 25,376 | 618.75 | 3'7 | 12'3s | 4100 | 5'7s | -3'1 | 293.75 | 23,441 | |||||||||||
| 8,361 | 481.25 | 3'2 | 9'5s | 4150 | 8'1s | -3'6 | 406.25 | 11,019 | |||||||||||
| 28,815 | 368.75 | 2'5 | 7'3s | 4200 | 10'7s | -4'3 | 543.75 | 19,269 | |||||||||||
| 10,079 | 281.25 | 2'0 | 5'5s | 4250 | 14'1s | -4'7 | 706.25 | 2,626 | |||||||||||
| 32,722 | 212.50 | 1'5 | 4'2s | 4300 | 17'5s | -5'4 | 881.25 | 9,923 | |||||||||||
| 9,099 | 156.25 | 1'1 | 3'1s | 4350 | 21'5s | -5'6 | 1,081.25 | 547 | |||||||||||
| 18,535 | 118.75 | 0'7 | 2'3s | 4400 | 25'6s | -6'1 | 1,287.50 | 13,425 | |||||||||||
| 3,123 | 87.50 | 0'5 | 1'6s | 4450 | 30'1s | -6'4 | 1,506.25 | 177 | |||||||||||
| 24,567 | 62.50 | 0'3 | 1'2s | 4500 | 34'6s | -6'5 | 1,737.50 | 12,657 | |||||||||||
| 1,377 | 50.00 | 0'2 | 1'0s | 4550 | 39'3s | -6'6 | 1,968.75 | 12 | |||||||||||
| 9,128 | 37.50 | 0'1 | 0'6s | 4600 | 44'1s | -6'7 | 2,206.25 | 4,907 | |||||||||||
| 523 | 31.25 | 0'1 | 0'5s | 4650 | 49'0s | -6'7 | 2,450.00 | 0 | |||||||||||
| 11,039 | 25.00 | 0'1 | 0'4s | 4700 | 53'7s | -6'7 | 2,693.75 | 11,381 | |||||||||||
| 370 | 18.75 | 0'0 | 0'3s | 4750 | 58'6s | -7'0 | 2,937.50 | 0 | |||||||||||
| 15,166 | 18.75 | 0'1 | 0'3s | 4800 | 63'6s | -6'7 | 3,187.50 | 6,297 | |||||||||||
| 1,237 | 18.75 | 0'1 | 0'3s | 4850 | 68'5s | -7'0 | 3,431.25 | 0 | |||||||||||
| 8,613 | 12.50 | 0'0 | 0'2s | 4900 | 73'5s | -7'0 | 3,681.25 | 1,803 | |||||||||||
| 313 | 12.50 | 0'0 | 0'2s | 4950 | 78'5s | -7'0 | 3,931.25 | 20 | |||||||||||
| 23,176 | 12.50 | 0'1 | 0'2s | 5000 | 83'5s | -6'7 | 4,181.25 | 2,399 | |||||||||||
| 53 | 12.50 | 0'1 | 0'2s | 5050 | 88'5s | -6'7 | 4,431.25 | 0 | |||||||||||
| 8,478 | 12.50 | 0'1 | 0'2s | 5100 | 93'5s | -6'7 | 4,681.25 | 265 | |||||||||||
| 10,688 | 6.25 | 0'0 | 0'1s | 5200 | 103'4s | -7'0 | 5,175.00 | 728 | |||||||||||
| 14,394 | 6.25 | 0'0 | 0'1s | 5300 | 113'4s | -7'0 | 5,675.00 | 347 | |||||||||||
| 7,195 | 6.25 | 0'0 | 0'1s | 5400 | 123'4s | -7'0 | 6,175.00 | 131 | |||||||||||
| 13,316 | 6.25 | 0'0 | 0'1s | 5500 | 133'4s | -7'0 | 6,675.00 | 337 | |||||||||||
| 4,976 | 6.25 | 0'0 | 0'1s | 5600 | 143'4s | -7'0 | 7,175.00 | 21 | |||||||||||
| 5,857 | 6.25 | 0'0 | 0'1s | 5700 | 153'4s | -7'0 | 7,675.00 | 5 | |||||||||||
| 2,920 | 6.25 | 0'0 | 0'1s | 5800 | 163'4s | -7'0 | 8,175.00 | 1 | |||||||||||
| 2,756 | 6.25 | 0'0 | 0'1s | 5900 | 173'4s | -7'0 | 8,675.00 | 10 | |||||||||||
| 13,330 | 6.25 | 0'0 | 0'1s | 6000 | 183'4s | -7'0 | 9,175.00 | 9 | |||||||||||
| 1,177 | 6.25 | 0'0 | 0'1s | 6100 | 193'4s | -7'0 | 9,675.00 | 20 | |||||||||||
| 2,415 | 6.25 | 0'0 | 0'1s | 6200 | 203'4s | -7'0 | 10,175.00 | 0 | |||||||||||
| 1,299 | 6.25 | 0'0 | 0'1s | 6300 | 213'4s | -7'0 | 10,675.00 | 6 | |||||||||||
| 2,449 | 6.25 | 0'0 | 0'1s | 6400 | 223'4s | -7'0 | 11,175.00 | 3 | |||||||||||
| 2,124 | 6.25 | 0'0 | 0'1s | 6500 | 233'4s | -7'0 | 11,675.00 | 0 | |||||||||||
| 1,129 | 6.25 | 0'0 | 0'1s | 6600 | 243'4s | -7'0 | 12,175.00 | 22 | |||||||||||
| 1,288 | 6.25 | 0'0 | 0'1s | 6700 | 253'4s | -7'0 | 12,675.00 | 2 | |||||||||||
| 723 | 6.25 | 0'0 | 0'1s | 6800 | 263'4s | -7'0 | 13,175.00 | 1 | |||||||||||
| 3,036 | 6.25 | 0'0 | 0'1s | 6900 | 273'4s | -7'0 | 13,675.00 | 1 | |||||||||||
| 1,975 | 6.25 | 0'0 | 0'1s | 7000 | 283'4s | -7'0 | 14,175.00 | 0 | |||||||||||
| 1,094 | 6.25 | 0'0 | 0'1s | 7100 | 293'4s | -7'0 | 14,675.00 | 0 | |||||||||||
| 453 | 6.25 | 0'0 | 0'1s | 7200 | 303'4s | -7'0 | 15,175.00 | 2 | |||||||||||
| 326 | 6.25 | 0'0 | 0'1s | 7300 | 313'4s | -7'0 | 15,675.00 | 0 | |||||||||||
| 307 | 6.25 | 0'0 | 0'1s | 7400 | 323'4s | -7'0 | 16,175.00 | 20 | |||||||||||
| 365 | 6.25 | 0'0 | 0'1s | 7500 | 333'4s | -7'0 | 16,675.00 | 0 | |||||||||||
| 271 | 6.25 | 0'0 | 0'1s | 7600 | 343'4s | -7'0 | 17,175.00 | 8 | |||||||||||
| 266 | 6.25 | 0'0 | 0'1s | 7700 | 353'4s | -7'0 | 17,675.00 | 0 | |||||||||||
| 117 | 6.25 | 0'0 | 0'1s | 7800 | 363'4s | -7'0 | 18,175.00 | 0 | |||||||||||
| 98 | 6.25 | 0'0 | 0'1s | 7900 | 373'4s | -7'0 | 18,675.00 | 0 | |||||||||||
| 1,050 | 6.25 | 0'0 | 0'1s | 8000 | 383'4s | -7'0 | 19,175.00 | 0 | |||||||||||
| 229 | 6.25 | 0'0 | 0'1s | 8100 | 393'4s | -7'0 | 19,675.00 | 0 | |||||||||||
| 1,538 | 6.25 | 0'0 | 0'1s | 8200 | 403'4s | -7'0 | 20,175.00 | 0 | |||||||||||
| 153 | 6.25 | 0'0 | 0'1s | 8300 | 413'4s | -7'0 | 20,675.00 | 0 | |||||||||||
| 254 | 6.25 | 0'0 | 0'1s | 8400 | 423'4s | -7'0 | 21,175.00 | 0 | |||||||||||
| 1,948 | 6.25 | 0'0 | 0'1s | 8500 | 433'4s | -7'0 | 21,675.00 | 0 | |||||||||||
| 37 | 6.25 | 0'0 | 0'1s | 8600 | 443'4s | -7'0 | 22,175.00 | 0 | |||||||||||
| 286 | 6.25 | 0'0 | 0'1s | 8700 | 453'4s | -7'0 | 22,675.00 | 0 | |||||||||||
| 315 | 6.25 | 0'0 | 0'1s | 8800 | 463'4s | -7'0 | 23,175.00 | 0 | |||||||||||
| 23 | 6.25 | 0'0 | 0'1s | 8900 | 473'4s | -7'0 | 23,675.00 | 0 | |||||||||||
| 3,819 | 6.25 | 0'0 | 0'1s | 9000 | 483'4s | -7'0 | 24,175.00 | 0 | |||||||||||
| 1,060 | 6.25 | 0'0 | 0'1s | 10000 | 583'4s | -7'0 | 29,175.00 | 0 | |||||||||||
| 516 | 6.25 | 0'0 | 0'1s | 12500 | 833'4s | -7'0 | 41,675.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2000 | 216'4s | 7'0 | 10,825.00 | 0 | 209'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 2500 | 166'4s | 7'0 | 8,325.00 | 0 | 159'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 2700 | 146'4s | 7'0 | 7,325.00 | 0 | 139'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 2900 | 126'4s | 7'0 | 6,325.00 | 0 | 119'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3000 | 116'4s | 7'0 | 5,825.00 | 0 | 109'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3100 | 106'4s | 7'0 | 5,325.00 | 12 | 99'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3150 | 101'4s | 7'0 | 5,075.00 | 0 | 94'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3200 | 96'4s | 7'0 | 4,825.00 | 39 | 89'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3250 | 91'4s | 7'0 | 4,575.00 | 0 | 84'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3300 | 86'4s | 7'0 | 4,325.00 | 20 | 79'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3350 | 81'4s | 7'0 | 4,075.00 | 0 | 74'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3400 | 76'5s | 7'0 | 3,831.25 | 3 | 69'5 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3450 | 71'5s | 7'0 | 3,581.25 | 0 | 64'5 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3500 | 66'5s | 6'7 | 3,331.25 | 68 | 59'6 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3550 | 61'6s | 7'0 | 3,087.50 | 0 | 54'6 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3600 | 56'6s | 6'7 | 2,837.50 | 393 | 49'7 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3650 | 51'7s | 7'0 | 2,593.75 | 20 | 44'7 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3700 | 46'7s | 6'7 | 2,343.75 | 110 | 44'6 | 40'0 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 3750 | 42'0s | 6'6 | 2,100.00 | 64 | 35'2 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3800 | 37'1s | 6'5 | 1,856.25 | 2,635 | 30'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3850 | 32'3s | 6'3 | 1,618.75 | 1,050 | 26'0 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3900 | 27'6s | 6'0 | 1,387.50 | 3,251 | 26'1 | 21'6 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 3950 | 23'3s | 5'5 | 1,168.75 | 1,226 | 22'4 | 17'6 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4000 | 19'2s | 5'1 | 962.50 | 18,522 | 16'5 | 14'1 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4050 | 15'4s | 4'3 | 775.00 | 4,139 | 12'4 | 11'1 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4100 | 12'3s | 3'7 | 618.75 | 25,376 | 8'0 | 8'4 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4150 | 9'5s | 3'2 | 481.25 | 8,361 | 6'2 | 6'3 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4200 | 7'3s | 2'5 | 368.75 | 28,815 | 4'6 | 4'6 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4250 | 5'5s | 2'0 | 281.25 | 10,079 | 3'6 | 3'5 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4300 | 4'2s | 1'5 | 212.50 | 32,722 | 2'6 | 2'5 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4350 | 3'1s | 1'1 | 156.25 | 9,099 | 2'5 | 2'0 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4400 | 2'3s | 0'7 | 118.75 | 18,535 | 1'7 | 1'4 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4450 | 1'6s | 0'5 | 87.50 | 3,123 | 1'6 | 1'1 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4500 | 1'2s | 0'3 | 62.50 | 24,567 | 1'1 | 0'7 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4550 | 1'0s | 0'2 | 50.00 | 1,377 | 1'0 | 0'6 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4600 | 0'6s | 0'1 | 37.50 | 9,128 | 0'4 | 0'5 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4650 | 0'5s | 0'1 | 31.25 | 523 | 0'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 4700 | 0'4s | 0'1 | 25.00 | 11,039 | 0'4 | 0'3 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4750 | 0'3s | 0'0 | 18.75 | 370 | 0'3 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 4800 | 0'3s | 0'1 | 18.75 | 15,166 | 0'3 | 0'2 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4850 | 0'3s | 0'1 | 18.75 | 1,237 | 0'2 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 4900 | 0'2s | 0'0 | 12.50 | 8,613 | 0'2 | 0'2 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4950 | 0'2s | 0'0 | 12.50 | 313 | 0'2 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 5000 | 0'2s | 0'1 | 12.50 | 23,176 | 0'2 | 0'1 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 5050 | 0'2s | 0'1 | 12.50 | 53 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 5100 | 0'2s | 0'1 | 12.50 | 8,478 | 0'1 | 0'1 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 5200 | 0'1s | 0'0 | 6.25 | 10,688 | 0'1 | 0'1 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 5300 | 0'1s | 0'0 | 6.25 | 14,394 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 5400 | 0'1s | 0'0 | 6.25 | 7,195 | 0'1 | 0'1 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 5500 | 0'1s | 0'0 | 6.25 | 13,316 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 5600 | 0'1s | 0'0 | 6.25 | 4,976 | 0'1 | 0'1 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 5700 | 0'1s | 0'0 | 6.25 | 5,857 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 2,920 | 0'1 | 0'1 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 5900 | 0'1s | 0'0 | 6.25 | 2,756 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 13,330 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 6100 | 0'1s | 0'0 | 6.25 | 1,177 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 2,415 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 1,299 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 2,449 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 6500 | 0'1s | 0'0 | 6.25 | 2,124 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 1,129 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 6700 | 0'1s | 0'0 | 6.25 | 1,288 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 723 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 6900 | 0'1s | 0'0 | 6.25 | 3,036 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 1,975 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 7100 | 0'1s | 0'0 | 6.25 | 1,094 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 7200 | 0'1s | 0'0 | 6.25 | 453 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 7300 | 0'1s | 0'0 | 6.25 | 326 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 7400 | 0'1s | 0'0 | 6.25 | 307 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 7500 | 0'1s | 0'0 | 6.25 | 365 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 7600 | 0'1s | 0'0 | 6.25 | 271 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 7700 | 0'1s | 0'0 | 6.25 | 266 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 7800 | 0'1s | 0'0 | 6.25 | 117 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 7900 | 0'1s | 0'0 | 6.25 | 98 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 8000 | 0'1s | 0'0 | 6.25 | 1,050 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 8100 | 0'1s | 0'0 | 6.25 | 229 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 8200 | 0'1s | 0'0 | 6.25 | 1,538 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 8300 | 0'1s | 0'0 | 6.25 | 153 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 8400 | 0'1s | 0'0 | 6.25 | 254 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 8500 | 0'1s | 0'0 | 6.25 | 1,948 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 8600 | 0'1s | 0'0 | 6.25 | 37 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 8700 | 0'1s | 0'0 | 6.25 | 286 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 8800 | 0'1s | 0'0 | 6.25 | 315 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 8900 | 0'1s | 0'0 | 6.25 | 23 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 9000 | 0'1s | 0'0 | 6.25 | 3,819 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 10000 | 0'1s | 0'0 | 6.25 | 1,060 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 12500 | 0'1s | 0'0 | 6.25 | 516 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2000 | 0'1s | 0'0 | 6.25 | 5 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 3,255 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 2700 | 0'1s | 0'0 | 6.25 | 481 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 2900 | 0'1s | 0'0 | 6.25 | 972 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 2,563 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3100 | 0'1s | 0'0 | 6.25 | 1,981 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3150 | 0'1s | 0'0 | 6.25 | 100 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3200 | 0'1s | 0'0 | 6.25 | 4,121 | 0'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3250 | 0'2s | 0'0 | 12.50 | 160 | 0'2 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3300 | 0'2s | 0'0 | 12.50 | 4,891 | 0'2 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3350 | 0'2s | 0'0 | 12.50 | 495 | 0'2 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3400 | 0'2s | 0'0 | 12.50 | 3,232 | 0'2 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3450 | 0'2s | 0'0 | 12.50 | 578 | 0'2 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3500 | 0'3s | 0'0 | 18.75 | 18,808 | 0'2 | 0'3 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 3550 | 0'3s | 0'0 | 18.75 | 1,224 | 0'3 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3600 | 0'3s | -0'1 | 18.75 | 8,941 | 0'5 | 0'4 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 3650 | 0'4s | 0'0 | 25.00 | 2,822 | 0'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3700 | 0'4s | -0'1 | 25.00 | 11,441 | 0'5 | 0'5 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 3750 | 0'5s | -0'2 | 31.25 | 4,004 | 0'7 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 3800 | 0'6s | -0'3 | 37.50 | 18,938 | 0'7 | 1'1 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 3850 | 1'0s | -0'5 | 50.00 | 5,951 | 1'5 | 1'5 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 3900 | 1'3s | -0'7 | 68.75 | 19,215 | 1'6 | 2'2 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 3950 | 1'7s | -1'3 | 93.75 | 7,755 | 2'3 | 3'2 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4000 | 2'6s | -2'0 | 137.50 | 35,857 | 5'0 | 4'6 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4050 | 4'1s | -2'4 | 206.25 | 9,215 | 5'6 | 6'5 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4100 | 5'7s | -3'1 | 293.75 | 23,441 | 9'2 | 9'0 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4150 | 8'1s | -3'6 | 406.25 | 11,019 | 11'3 | 11'7 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4200 | 10'7s | -4'3 | 543.75 | 19,269 | 15'4 | 15'2 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4250 | 14'1s | -4'7 | 706.25 | 2,626 | 16'5 | 19'0 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4300 | 17'5s | -5'4 | 881.25 | 9,923 | 20'6 | 23'1 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4350 | 21'5s | -5'6 | 1,081.25 | 547 | 27'3 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 4400 | 25'6s | -6'1 | 1,287.50 | 13,425 | 29'2 | 31'7 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4450 | 30'1s | -6'4 | 1,506.25 | 177 | 33'6 | 36'5 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4500 | 34'6s | -6'5 | 1,737.50 | 12,657 | 41'4 | 41'3 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4550 | 39'3s | -6'6 | 1,968.75 | 12 | 46'1 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 4600 | 44'1s | -6'7 | 2,206.25 | 4,907 | 47'3 | 51'0 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4650 | 49'0s | -6'7 | 2,450.00 | 0 | 55'7 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 4700 | 53'7s | -6'7 | 2,693.75 | 11,381 | 60'6 | 60'6 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4750 | 58'6s | -7'0 | 2,937.50 | 0 | 65'6 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 4800 | 63'6s | -6'7 | 3,187.50 | 6,297 | 70'5 | 70'5 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4850 | 68'5s | -7'0 | 3,431.25 | 0 | 75'5 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 4900 | 73'5s | -7'0 | 3,681.25 | 1,803 | 80'5 | 80'5 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 4950 | 78'5s | -7'0 | 3,931.25 | 20 | 85'5 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 5000 | 83'5s | -6'7 | 4,181.25 | 2,399 | 85'4 | 90'4 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 5050 | 88'5s | -6'7 | 4,431.25 | 0 | 95'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 5100 | 93'5s | -6'7 | 4,681.25 | 265 | 100'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 5200 | 103'4s | -7'0 | 5,175.00 | 728 | 111'2 | 110'4 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 5300 | 113'4s | -7'0 | 5,675.00 | 347 | 116'4 | 120'4 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 5400 | 123'4s | -7'0 | 6,175.00 | 131 | 130'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 5500 | 133'4s | -7'0 | 6,675.00 | 337 | 136'4 | 140'4 | 10/22/2024 13:24:00 | CBOT | |||||||||||
| 5600 | 143'4s | -7'0 | 7,175.00 | 21 | 150'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 5700 | 153'4s | -7'0 | 7,675.00 | 5 | 160'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 5800 | 163'4s | -7'0 | 8,175.00 | 1 | 170'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 5900 | 173'4s | -7'0 | 8,675.00 | 10 | 180'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 6000 | 183'4s | -7'0 | 9,175.00 | 9 | 190'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 6100 | 193'4s | -7'0 | 9,675.00 | 20 | 200'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 6200 | 203'4s | -7'0 | 10,175.00 | 0 | 210'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 6300 | 213'4s | -7'0 | 10,675.00 | 6 | 220'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 6400 | 223'4s | -7'0 | 11,175.00 | 3 | 230'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 6500 | 233'4s | -7'0 | 11,675.00 | 0 | 240'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 6600 | 243'4s | -7'0 | 12,175.00 | 22 | 250'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 6700 | 253'4s | -7'0 | 12,675.00 | 2 | 260'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 6800 | 263'4s | -7'0 | 13,175.00 | 1 | 270'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 6900 | 273'4s | -7'0 | 13,675.00 | 1 | 280'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 7000 | 283'4s | -7'0 | 14,175.00 | 0 | 290'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 7100 | 293'4s | -7'0 | 14,675.00 | 0 | 300'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 7200 | 303'4s | -7'0 | 15,175.00 | 2 | 310'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 7300 | 313'4s | -7'0 | 15,675.00 | 0 | 320'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 7400 | 323'4s | -7'0 | 16,175.00 | 20 | 330'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 7500 | 333'4s | -7'0 | 16,675.00 | 0 | 340'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 7600 | 343'4s | -7'0 | 17,175.00 | 8 | 350'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 7700 | 353'4s | -7'0 | 17,675.00 | 0 | 360'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 7800 | 363'4s | -7'0 | 18,175.00 | 0 | 370'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 7900 | 373'4s | -7'0 | 18,675.00 | 0 | 380'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 8000 | 383'4s | -7'0 | 19,175.00 | 0 | 390'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 8100 | 393'4s | -7'0 | 19,675.00 | 0 | 400'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 8200 | 403'4s | -7'0 | 20,175.00 | 0 | 410'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 8300 | 413'4s | -7'0 | 20,675.00 | 0 | 420'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 8400 | 423'4s | -7'0 | 21,175.00 | 0 | 430'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 8500 | 433'4s | -7'0 | 21,675.00 | 0 | 440'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 8600 | 443'4s | -7'0 | 22,175.00 | 0 | 450'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 8700 | 453'4s | -7'0 | 22,675.00 | 0 | 460'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 8800 | 463'4s | -7'0 | 23,175.00 | 0 | 470'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 8900 | 473'4s | -7'0 | 23,675.00 | 0 | 480'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 9000 | 483'4s | -7'0 | 24,175.00 | 0 | 490'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 10000 | 583'4s | -7'0 | 29,175.00 | 0 | 590'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| 12500 | 833'4s | -7'0 | 41,675.00 | 0 | 840'4 | 10/22/2024 13:24:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
