 |
 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 450 | 8,393.75 | 4'6 | 167'7s | 2000 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 21 | 7,393.75 | 4'6 | 147'7s | 2200 | 0'1s | 0'0 | 6.25 | 1,022 | |||||||||||
| 100 | 6,893.75 | 4'6 | 137'7s | 2300 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 5,393.75 | 4'6 | 107'7s | 2600 | 0'1s | 0'0 | 6.25 | 20 | |||||||||||
| 0 | 4,893.75 | 4'6 | 97'7s | 2700 | 0'1s | 0'0 | 6.25 | 162 | |||||||||||
| 0 | 4,393.75 | 4'6 | 87'7s | 2800 | 0'1s | 0'0 | 6.25 | 121 | |||||||||||
| 0 | 4,143.75 | 4'6 | 82'7s | 2850 | 0'1s | 0'0 | 6.25 | 20 | |||||||||||
| 0 | 3,893.75 | 4'5 | 77'7s | 2900 | 0'1s | -0'1 | 6.25 | 318 | |||||||||||
| 0 | 3,643.75 | 4'5 | 72'7s | 2950 | 0'1s | -0'1 | 6.25 | 69 | |||||||||||
| 0 | 3,393.75 | 4'4 | 67'7s | 3000 | 0'1s | -0'2 | 6.25 | 684 | |||||||||||
| 0 | 3,150.00 | 4'5 | 63'0s | 3050 | 0'2s | -0'1 | 12.50 | 105 | |||||||||||
| 0 | 2,906.25 | 4'5 | 58'1s | 3100 | 0'3s | -0'1 | 18.75 | 773 | |||||||||||
| 0 | 2,662.50 | 4'5 | 53'2s | 3150 | 0'4s | -0'1 | 25.00 | 207 | |||||||||||
| 0 | 2,418.75 | 4'4 | 48'3s | 3200 | 0'5s | -0'2 | 31.25 | 1,429 | |||||||||||
| 0 | 2,181.25 | 4'4 | 43'5s | 3250 | 0'7s | -0'2 | 43.75 | 3,234 | |||||||||||
| 0 | 1,943.75 | 4'3 | 38'7s | 3300 | 1'1s | -0'3 | 56.25 | 3,947 | |||||||||||
| 10 | 1,706.25 | 4'1 | 34'1s | 3350 | 1'3s | -0'5 | 68.75 | 920 | |||||||||||
| 525 | 1,481.25 | 3'7 | 29'5s | 3400 | 1'7s | -0'7 | 93.75 | 4,992 | |||||||||||
| 97 | 1,262.50 | 3'4 | 25'2s | 3450 | 3'0s | 0'4 | 150.00 | 1,752 | |||||||||||
| 687 | 1,062.50 | 3'1 | 21'2s | 3500 | 3'2s | -0'2 | 162.50 | 9,203 | |||||||||||
| 257 | 875.00 | 2'6 | 17'4s | 3550 | 4'5s | -0'1 | 231.25 | 2,284 | |||||||||||
| 2,533 | 0.00 | 3600 | 6'2s | -0'1 | 312.50 | 10,157 | |||||||||||||
| 1,927 | 550.00 | -0'2 | 11'0s | 3650 | 9'6s | 1'2 | 487.50 | 2,642 | |||||||||||
| 2,715 | 362.50 | -1'4 | 7'2s | 3700 | 11'0s | -3'3 | 550.00 | 5,344 | |||||||||||
| 1,448 | 337.50 | 1'1 | 6'6s | 3750 | 14'0s | -3'5 | 700.00 | 2,441 | |||||||||||
| 6,882 | 212.50 | -0'7 | 4'2s | 3800 | 17'3s | -3'7 | 868.75 | 5,007 | |||||||||||
| 1,673 | 168.75 | -0'4 | 3'3s | 3850 | 21'1s | -4'1 | 1,056.25 | 959 | |||||||||||
| 4,902 | 137.50 | -0'2 | 2'6s | 3900 | 25'2s | -4'1 | 1,262.50 | 5,681 | |||||||||||
| 1,507 | 112.50 | 0'4 | 2'2s | 3950 | 29'4s | -4'2 | 1,475.00 | 918 | |||||||||||
| 10,746 | 68.75 | -0'3 | 1'3s | 4000 | 35'0s | 1'0 | 1,750.00 | 11,017 | |||||||||||
| 836 | 68.75 | 0'2 | 1'3s | 4050 | 38'5s | -4'4 | 1,931.25 | 1,824 | |||||||||||
| 5,755 | 56.25 | 0'2 | 1'1s | 4100 | 43'3s | -4'4 | 2,168.75 | 6,787 | |||||||||||
| 704 | 43.75 | 0'1 | 0'7s | 4150 | 48'1s | -4'5 | 2,406.25 | 1,391 | |||||||||||
| 5,839 | 31.25 | -0'1 | 0'5s | 4200 | 53'0s | -4'5 | 2,650.00 | 7,557 | |||||||||||
| 1,388 | 31.25 | 0'1 | 0'5s | 4250 | 57'7s | -4'5 | 2,893.75 | 1,097 | |||||||||||
| 5,296 | 25.00 | 0'1 | 0'4s | 4300 | 62'6s | -4'5 | 3,137.50 | 7,922 | |||||||||||
| 1,253 | 18.75 | 0'0 | 0'3s | 4350 | 67'6s | 0'1 | 3,387.50 | 1,523 | |||||||||||
| 6,355 | 18.75 | 0'1 | 0'3s | 4400 | 75'2s | 2'5 | 3,762.50 | 10,526 | |||||||||||
| 902 | 12.50 | 0'0 | 0'2s | 4450 | 77'4s | -4'6 | 3,875.00 | 963 | |||||||||||
| 8,372 | 12.50 | 0'0 | 0'2s | 4500 | 82'4s | -4'6 | 4,125.00 | 8,751 | |||||||||||
| 1,209 | 12.50 | 0'1 | 0'2s | 4550 | 87'4s | -4'5 | 4,375.00 | 337 | |||||||||||
| 7,531 | 6.25 | 0'0 | 0'1s | 4600 | 92'3s | -4'6 | 4,618.75 | 6,544 | |||||||||||
| 515 | 6.25 | 0'0 | 0'1s | 4650 | 97'3s | -4'6 | 4,868.75 | 166 | |||||||||||
| 11,154 | 6.25 | 0'0 | 0'1s | 4700 | 102'3s | -4'6 | 5,118.75 | 9,813 | |||||||||||
| 1,683 | 6.25 | 0'0 | 0'1s | 4750 | 107'3s | -4'6 | 5,368.75 | 160 | |||||||||||
| 20,202 | 6.25 | 0'0 | 0'1s | 4800 | 112'3s | 0'0 | 5,618.75 | 12,921 | |||||||||||
| 505 | 6.25 | 0'0 | 0'1s | 4850 | 117'3s | -4'6 | 5,868.75 | 40 | |||||||||||
| 7,232 | 6.25 | 0'0 | 0'1s | 4900 | 122'3s | -4'6 | 6,118.75 | 4,217 | |||||||||||
| 1,266 | 6.25 | 0'0 | 0'1s | 4950 | 127'3s | -4'6 | 6,368.75 | 0 | |||||||||||
| 45,219 | 6.25 | 0'0 | 0'1s | 5000 | 132'3s | -4'6 | 6,618.75 | 6,982 | |||||||||||
| 674 | 6.25 | 0'0 | 0'1s | 5050 | 137'3s | -4'6 | 6,868.75 | 16 | |||||||||||
| 6,391 | 6.25 | 0'0 | 0'1s | 5100 | 142'3s | -4'6 | 7,118.75 | 5,784 | |||||||||||
| 964 | 6.25 | 0'0 | 0'1s | 5150 | 147'3s | -4'6 | 7,368.75 | 0 | |||||||||||
| 7,109 | 6.25 | 0'0 | 0'1s | 5200 | 152'3s | -4'6 | 7,618.75 | 309 | |||||||||||
| 444 | 6.25 | 0'0 | 0'1s | 5250 | 157'3s | -4'6 | 7,868.75 | 0 | |||||||||||
| 2,816 | 6.25 | 0'0 | 0'1s | 5300 | 162'3s | -4'6 | 8,118.75 | 58 | |||||||||||
| 129 | 6.25 | 0'0 | 0'1s | 5350 | 167'3s | -4'6 | 8,368.75 | 0 | |||||||||||
| 5,351 | 6.25 | 0'0 | 0'1s | 5400 | 172'3s | -4'6 | 8,618.75 | 83 | |||||||||||
| 223 | 6.25 | 0'0 | 0'1s | 5450 | 177'3s | -4'6 | 8,868.75 | 0 | |||||||||||
| 9,686 | 6.25 | 0'0 | 0'1s | 5500 | 182'3s | -4'6 | 9,118.75 | 280 | |||||||||||
| 202 | 6.25 | 0'0 | 0'1s | 5550 | 187'3s | -4'6 | 9,368.75 | 9 | |||||||||||
| 1,218 | 6.25 | 0'0 | 0'1s | 5600 | 192'3s | -4'6 | 9,618.75 | 0 | |||||||||||
| 270 | 6.25 | 0'0 | 0'1s | 5650 | 197'3s | -4'6 | 9,868.75 | 0 | |||||||||||
| 1,622 | 6.25 | 0'0 | 0'1s | 5700 | 202'3s | -4'6 | 10,118.75 | 0 | |||||||||||
| 43 | 6.25 | 0'0 | 0'1s | 5750 | 207'3s | -4'6 | 10,368.75 | 0 | |||||||||||
| 2,533 | 6.25 | 0'0 | 0'1s | 5800 | 212'3s | -4'6 | 10,618.75 | 0 | |||||||||||
| 75 | 6.25 | 0'0 | 0'1s | 5850 | 217'3s | -4'6 | 10,868.75 | 0 | |||||||||||
| 1,208 | 6.25 | 0'0 | 0'1s | 5900 | 222'3s | -4'6 | 11,118.75 | 0 | |||||||||||
| 12,195 | 6.25 | 0'0 | 0'1s | 6000 | 232'3s | -4'6 | 11,618.75 | 29 | |||||||||||
| 536 | 6.25 | 0'0 | 0'1s | 6100 | 242'3s | -4'6 | 12,118.75 | 6 | |||||||||||
| 2,461 | 6.25 | 0'0 | 0'1s | 6200 | 252'3s | -4'6 | 12,618.75 | 0 | |||||||||||
| 1,040 | 6.25 | 0'0 | 0'1s | 6300 | 262'3s | -4'6 | 13,118.75 | 0 | |||||||||||
| 1,913 | 6.25 | 0'0 | 0'1s | 6400 | 272'3s | -4'6 | 13,618.75 | 0 | |||||||||||
| 707 | 6.25 | 0'0 | 0'1s | 6500 | 282'3s | -4'6 | 14,118.75 | 15 | |||||||||||
| 192 | 6.25 | 0'0 | 0'1s | 6600 | 292'3s | -4'6 | 14,618.75 | 0 | |||||||||||
| 306 | 6.25 | 0'0 | 0'1s | 6700 | 302'3s | -4'6 | 15,118.75 | 0 | |||||||||||
| 446 | 6.25 | 0'0 | 0'1s | 6800 | 312'3s | -4'6 | 15,618.75 | 0 | |||||||||||
| 185 | 6.25 | 0'0 | 0'1s | 6900 | 322'3s | -4'6 | 16,118.75 | 0 | |||||||||||
| 1,087 | 6.25 | 0'0 | 0'1s | 7000 | 332'3s | -4'6 | 16,618.75 | 0 | |||||||||||
| 290 | 6.25 | 0'0 | 0'1s | 7100 | 342'3s | -4'6 | 17,118.75 | 0 | |||||||||||
| 114 | 6.25 | 0'0 | 0'1s | 7200 | 352'3s | -4'6 | 17,618.75 | 35 | |||||||||||
| 59 | 6.25 | 0'0 | 0'1s | 7300 | 362'3s | -4'6 | 18,118.75 | 0 | |||||||||||
| 234 | 6.25 | 0'0 | 0'1s | 7400 | 372'3s | -4'6 | 18,618.75 | 0 | |||||||||||
| 682 | 6.25 | 0'0 | 0'1s | 7500 | 382'3s | -4'6 | 19,118.75 | 0 | |||||||||||
| 15 | 6.25 | 0'0 | 0'1s | 7600 | 392'3s | -4'6 | 19,618.75 | 0 | |||||||||||
| 322 | 6.25 | 0'0 | 0'1s | 7700 | 402'3s | -4'6 | 20,118.75 | 0 | |||||||||||
| 468 | 6.25 | 0'0 | 0'1s | 7800 | 412'3s | -4'6 | 20,618.75 | 0 | |||||||||||
| 288 | 6.25 | 0'0 | 0'1s | 7900 | 422'3s | -4'6 | 21,118.75 | 0 | |||||||||||
| 2,786 | 6.25 | 0'0 | 0'1s | 8000 | 432'3s | -4'6 | 21,618.75 | 0 | |||||||||||
| 31 | 6.25 | 0'0 | 0'1s | 8200 | 452'3s | -4'6 | 22,618.75 | 0 | |||||||||||
| 201 | 6.25 | 0'0 | 0'1s | 8300 | 462'3s | -4'6 | 23,118.75 | 0 | |||||||||||
| 50 | 6.25 | 0'0 | 0'1s | 8400 | 472'3s | -4'6 | 23,618.75 | 0 | |||||||||||
| 272 | 6.25 | 0'0 | 0'1s | 8500 | 482'3s | -4'6 | 24,118.75 | 0 | |||||||||||
| 30 | 6.25 | 0'0 | 0'1s | 8600 | 492'3s | -4'6 | 24,618.75 | 0 | |||||||||||
| 126 | 6.25 | 0'0 | 0'1s | 8700 | 502'3s | -4'6 | 25,118.75 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2000 | 167'7s | 4'6 | 8,393.75 | 450 | 163'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 2200 | 147'7s | 4'6 | 7,393.75 | 21 | 143'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 2300 | 137'7s | 4'6 | 6,893.75 | 100 | 133'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 2600 | 107'7s | 4'6 | 5,393.75 | 0 | 103'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 2700 | 97'7s | 4'6 | 4,893.75 | 0 | 93'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 2800 | 87'7s | 4'6 | 4,393.75 | 0 | 83'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 2850 | 82'7s | 4'6 | 4,143.75 | 0 | 78'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 2900 | 77'7s | 4'5 | 3,893.75 | 0 | 73'2 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 2950 | 72'7s | 4'5 | 3,643.75 | 0 | 68'2 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 3000 | 67'7s | 4'4 | 3,393.75 | 0 | 63'3 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 3050 | 63'0s | 4'5 | 3,150.00 | 0 | 58'3 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 3100 | 58'1s | 4'5 | 2,906.25 | 0 | 53'4 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 3150 | 53'2s | 4'5 | 2,662.50 | 0 | 48'5 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 3200 | 48'3s | 4'4 | 2,418.75 | 0 | 43'7 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 3250 | 43'5s | 4'4 | 2,181.25 | 0 | 39'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 3300 | 38'7s | 4'3 | 1,943.75 | 0 | 34'4 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 3350 | 34'1s | 4'1 | 1,706.25 | 10 | 33'0 | 30'0 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 3400 | 29'5s | 3'7 | 1,481.25 | 525 | 25'6 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 3450 | 25'2s | 3'4 | 1,262.50 | 97 | 21'6 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 3500 | 21'2s | 3'1 | 1,062.50 | 687 | 19'7 | 18'1 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 3550 | 17'4s | 2'6 | 875.00 | 257 | 17'3 | 14'6 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 3600 | 0.00 | 2,533 | 14'1 | CBOT | |||||||||||||||
| 3650 | 11'0s | -0'2 | 550.00 | 1,927 | 11'0 | 11'2 | 07/28/2014 21:12:00 | CBOT | |||||||||||
| 3700 | 7'2s | -1'4 | 362.50 | 2,715 | 9'1 | 8'6 | 07/29/2014 07:06:00 | CBOT | |||||||||||
| 3750 | 6'6s | 1'1 | 337.50 | 1,448 | 6'3 | 5'5 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 3800 | 4'2s | -0'7 | 212.50 | 6,882 | 5'0 | 5'1 | 07/29/2014 06:58:00 | CBOT | |||||||||||
| 3850 | 3'3s | -0'4 | 168.75 | 1,673 | 3'3 | 3'7 | 07/29/2014 05:29:00 | CBOT | |||||||||||
| 3900 | 2'6s | -0'2 | 137.50 | 4,902 | 2'6 | 3'0 | 07/29/2014 03:27:00 | CBOT | |||||||||||
| 3950 | 2'2s | 0'4 | 112.50 | 1,507 | 2'0 | 1'6 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 4000 | 1'3s | -0'3 | 68.75 | 10,746 | 1'5 | 1'6 | 07/29/2014 07:04:00 | CBOT | |||||||||||
| 4050 | 1'3s | 0'2 | 68.75 | 836 | 1'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 4100 | 1'1s | 0'2 | 56.25 | 5,755 | 1'0 | 0'7 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 4150 | 0'7s | 0'1 | 43.75 | 704 | 0'6 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 4200 | 0'5s | -0'1 | 31.25 | 5,839 | 0'4 | 0'6 | 07/28/2014 21:59:00 | CBOT | |||||||||||
| 4250 | 0'5s | 0'1 | 31.25 | 1,388 | 0'4 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 4300 | 0'4s | 0'1 | 25.00 | 5,296 | 0'4 | 0'3 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 4350 | 0'3s | 0'0 | 18.75 | 1,253 | 0'3 | 0'3 | 07/28/2014 21:13:00 | CBOT | |||||||||||
| 4400 | 0'3s | 0'1 | 18.75 | 6,355 | 0'3 | 0'2 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 4450 | 0'2s | 0'0 | 12.50 | 902 | 0'2 | 0'2 | 07/29/2014 07:07:00 | CBOT | |||||||||||
| 4500 | 0'2s | 0'0 | 12.50 | 8,372 | 0'2 | 0'2 | 07/28/2014 19:02:00 | CBOT | |||||||||||
| 4550 | 0'2s | 0'1 | 12.50 | 1,209 | 0'2 | 0'1 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 4600 | 0'1s | 0'0 | 6.25 | 7,531 | 0'2 | 0'1 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 4650 | 0'1s | 0'0 | 6.25 | 515 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 4700 | 0'1s | 0'0 | 6.25 | 11,154 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 4750 | 0'1s | 0'0 | 6.25 | 1,683 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 4800 | 0'1s | 0'0 | 6.25 | 20,202 | 0'1 | 0'1 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 4850 | 0'1s | 0'0 | 6.25 | 505 | 0'1 | 0'1 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 4900 | 0'1s | 0'0 | 6.25 | 7,232 | 0'1 | 0'1 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 4950 | 0'1s | 0'0 | 6.25 | 1,266 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5000 | 0'1s | 0'0 | 6.25 | 45,219 | 0'1 | 0'1 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 5050 | 0'1s | 0'0 | 6.25 | 674 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5100 | 0'1s | 0'0 | 6.25 | 6,391 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5150 | 0'1s | 0'0 | 6.25 | 964 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5200 | 0'1s | 0'0 | 6.25 | 7,109 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5250 | 0'1s | 0'0 | 6.25 | 444 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5300 | 0'1s | 0'0 | 6.25 | 2,816 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5350 | 0'1s | 0'0 | 6.25 | 129 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5400 | 0'1s | 0'0 | 6.25 | 5,351 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5450 | 0'1s | 0'0 | 6.25 | 223 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5500 | 0'1s | 0'0 | 6.25 | 9,686 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5550 | 0'1s | 0'0 | 6.25 | 202 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5600 | 0'1s | 0'0 | 6.25 | 1,218 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5650 | 0'1s | 0'0 | 6.25 | 270 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5700 | 0'1s | 0'0 | 6.25 | 1,622 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5750 | 0'1s | 0'0 | 6.25 | 43 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5800 | 0'1s | 0'0 | 6.25 | 2,533 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5850 | 0'1s | 0'0 | 6.25 | 75 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5900 | 0'1s | 0'0 | 6.25 | 1,208 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 12,195 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 6100 | 0'1s | 0'0 | 6.25 | 536 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 2,461 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 1,040 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 1,913 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 6500 | 0'1s | 0'0 | 6.25 | 707 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 192 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 6700 | 0'1s | 0'0 | 6.25 | 306 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 446 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 6900 | 0'1s | 0'0 | 6.25 | 185 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 1,087 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 7100 | 0'1s | 0'0 | 6.25 | 290 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 7200 | 0'1s | 0'0 | 6.25 | 114 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 7300 | 0'1s | 0'0 | 6.25 | 59 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 7400 | 0'1s | 0'0 | 6.25 | 234 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 7500 | 0'1s | 0'0 | 6.25 | 682 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 7600 | 0'1s | 0'0 | 6.25 | 15 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 7700 | 0'1s | 0'0 | 6.25 | 322 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 7800 | 0'1s | 0'0 | 6.25 | 468 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 7900 | 0'1s | 0'0 | 6.25 | 288 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 8000 | 0'1s | 0'0 | 6.25 | 2,786 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 8200 | 0'1s | 0'0 | 6.25 | 31 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 8300 | 0'1s | 0'0 | 6.25 | 201 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 8400 | 0'1s | 0'0 | 6.25 | 50 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 8500 | 0'1s | 0'0 | 6.25 | 272 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 8600 | 0'1s | 0'0 | 6.25 | 30 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 8700 | 0'1s | 0'0 | 6.25 | 126 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2000 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 2200 | 0'1s | 0'0 | 6.25 | 1,022 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 2300 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 2600 | 0'1s | 0'0 | 6.25 | 20 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 2700 | 0'1s | 0'0 | 6.25 | 162 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 2800 | 0'1s | 0'0 | 6.25 | 121 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 2850 | 0'1s | 0'0 | 6.25 | 20 | 0'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 2900 | 0'1s | -0'1 | 6.25 | 318 | 0'1 | 0'2 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 2950 | 0'1s | -0'1 | 6.25 | 69 | 0'2 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 3000 | 0'1s | -0'2 | 6.25 | 684 | 0'2 | 0'3 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 3050 | 0'2s | -0'1 | 12.50 | 105 | 0'3 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 3100 | 0'3s | -0'1 | 18.75 | 773 | 0'3 | 0'4 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 3150 | 0'4s | -0'1 | 25.00 | 207 | 0'5 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 3200 | 0'5s | -0'2 | 31.25 | 1,429 | 0'5 | 0'7 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 3250 | 0'7s | -0'2 | 43.75 | 3,234 | 0'7 | 1'1 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 3300 | 1'1s | -0'3 | 56.25 | 3,947 | 1'1 | 1'4 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 3350 | 1'3s | -0'5 | 68.75 | 920 | 1'4 | 2'0 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 3400 | 1'7s | -0'7 | 93.75 | 4,992 | 2'3 | 2'6 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 3450 | 3'0s | 0'4 | 150.00 | 1,752 | 3'0 | 2'4 | 07/29/2014 07:14:00 | CBOT | |||||||||||
| 3500 | 3'2s | -0'2 | 162.50 | 9,203 | 3'2 | 3'4 | 07/28/2014 19:50:00 | CBOT | |||||||||||
| 3550 | 4'5s | -0'1 | 231.25 | 2,284 | 4'5 | 4'6 | 07/28/2014 20:33:00 | CBOT | |||||||||||
| 3600 | 6'2s | -0'1 | 312.50 | 10,157 | 6'2 | 6'3 | 07/28/2014 19:43:00 | CBOT | |||||||||||
| 3650 | 9'6s | 1'2 | 487.50 | 2,642 | 8'7 | 8'4 | 07/29/2014 07:30:00 | CBOT | |||||||||||
| 3700 | 11'0s | -3'3 | 550.00 | 5,344 | 12'2 | 14'3 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 3750 | 14'0s | -3'5 | 700.00 | 2,441 | 14'7 | 17'5 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 3800 | 17'3s | -3'7 | 868.75 | 5,007 | 19'2 | 21'2 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 3850 | 21'1s | -4'1 | 1,056.25 | 959 | 20'7 | 25'2 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 3900 | 25'2s | -4'1 | 1,262.50 | 5,681 | 28'1 | 29'3 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 3950 | 29'4s | -4'2 | 1,475.00 | 918 | 33'6 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 4000 | 35'0s | 1'0 | 1,750.00 | 11,017 | 35'0 | 34'0 | 07/29/2014 04:44:00 | CBOT | |||||||||||
| 4050 | 38'5s | -4'4 | 1,931.25 | 1,824 | 43'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 4100 | 43'3s | -4'4 | 2,168.75 | 6,787 | 44'3 | 47'7 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 4150 | 48'1s | -4'5 | 2,406.25 | 1,391 | 50'0 | 52'6 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 4200 | 53'0s | -4'5 | 2,650.00 | 7,557 | 54'3 | 57'5 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 4250 | 57'7s | -4'5 | 2,893.75 | 1,097 | 58'5 | 62'4 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 4300 | 62'6s | -4'5 | 3,137.50 | 7,922 | 64'5 | 67'3 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 4350 | 67'6s | 0'1 | 3,387.50 | 1,523 | 67'6 | 67'5 | 07/28/2014 19:04:00 | CBOT | |||||||||||
| 4400 | 75'2s | 2'5 | 3,762.50 | 10,526 | 72'7 | 72'5 | 07/29/2014 07:27:00 | CBOT | |||||||||||
| 4450 | 77'4s | -4'6 | 3,875.00 | 963 | 82'2 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 4500 | 82'4s | -4'6 | 4,125.00 | 8,751 | 84'0 | 87'2 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 4550 | 87'4s | -4'5 | 4,375.00 | 337 | 92'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 4600 | 92'3s | -4'6 | 4,618.75 | 6,544 | 94'7 | 97'1 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 4650 | 97'3s | -4'6 | 4,868.75 | 166 | 102'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 4700 | 102'3s | -4'6 | 5,118.75 | 9,813 | 102'4 | 107'1 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 4750 | 107'3s | -4'6 | 5,368.75 | 160 | 112'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 4800 | 112'3s | 0'0 | 5,618.75 | 12,921 | 112'3 | 112'3 | 07/29/2014 03:17:00 | CBOT | |||||||||||
| 4850 | 117'3s | -4'6 | 5,868.75 | 40 | 122'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 4900 | 122'3s | -4'6 | 6,118.75 | 4,217 | 122'3 | 127'1 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 4950 | 127'3s | -4'6 | 6,368.75 | 0 | 132'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5000 | 132'3s | -4'6 | 6,618.75 | 6,982 | 137'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5050 | 137'3s | -4'6 | 6,868.75 | 16 | 142'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5100 | 142'3s | -4'6 | 7,118.75 | 5,784 | 142'0 | 147'1 | 07/28/2014 13:34:00 | CBOT | |||||||||||
| 5150 | 147'3s | -4'6 | 7,368.75 | 0 | 152'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5200 | 152'3s | -4'6 | 7,618.75 | 309 | 157'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5250 | 157'3s | -4'6 | 7,868.75 | 0 | 162'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5300 | 162'3s | -4'6 | 8,118.75 | 58 | 167'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5350 | 167'3s | -4'6 | 8,368.75 | 0 | 172'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5400 | 172'3s | -4'6 | 8,618.75 | 83 | 177'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5450 | 177'3s | -4'6 | 8,868.75 | 0 | 182'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5500 | 182'3s | -4'6 | 9,118.75 | 280 | 187'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5550 | 187'3s | -4'6 | 9,368.75 | 9 | 192'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5600 | 192'3s | -4'6 | 9,618.75 | 0 | 197'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5650 | 197'3s | -4'6 | 9,868.75 | 0 | 202'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5700 | 202'3s | -4'6 | 10,118.75 | 0 | 207'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5750 | 207'3s | -4'6 | 10,368.75 | 0 | 212'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5800 | 212'3s | -4'6 | 10,618.75 | 0 | 217'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5850 | 217'3s | -4'6 | 10,868.75 | 0 | 222'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 5900 | 222'3s | -4'6 | 11,118.75 | 0 | 227'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 6000 | 232'3s | -4'6 | 11,618.75 | 29 | 237'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 6100 | 242'3s | -4'6 | 12,118.75 | 6 | 247'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 6200 | 252'3s | -4'6 | 12,618.75 | 0 | 257'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 6300 | 262'3s | -4'6 | 13,118.75 | 0 | 267'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 6400 | 272'3s | -4'6 | 13,618.75 | 0 | 277'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 6500 | 282'3s | -4'6 | 14,118.75 | 15 | 287'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 6600 | 292'3s | -4'6 | 14,618.75 | 0 | 297'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 6700 | 302'3s | -4'6 | 15,118.75 | 0 | 307'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 6800 | 312'3s | -4'6 | 15,618.75 | 0 | 317'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 6900 | 322'3s | -4'6 | 16,118.75 | 0 | 327'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 7000 | 332'3s | -4'6 | 16,618.75 | 0 | 337'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 7100 | 342'3s | -4'6 | 17,118.75 | 0 | 347'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 7200 | 352'3s | -4'6 | 17,618.75 | 35 | 357'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 7300 | 362'3s | -4'6 | 18,118.75 | 0 | 367'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 7400 | 372'3s | -4'6 | 18,618.75 | 0 | 377'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 7500 | 382'3s | -4'6 | 19,118.75 | 0 | 387'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 7600 | 392'3s | -4'6 | 19,618.75 | 0 | 397'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 7700 | 402'3s | -4'6 | 20,118.75 | 0 | 407'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 7800 | 412'3s | -4'6 | 20,618.75 | 0 | 417'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 7900 | 422'3s | -4'6 | 21,118.75 | 0 | 427'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 8000 | 432'3s | -4'6 | 21,618.75 | 0 | 437'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 8200 | 452'3s | -4'6 | 22,618.75 | 0 | 457'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 8300 | 462'3s | -4'6 | 23,118.75 | 0 | 467'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 8400 | 472'3s | -4'6 | 23,618.75 | 0 | 477'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 8500 | 482'3s | -4'6 | 24,118.75 | 0 | 487'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 8600 | 492'3s | -4'6 | 24,618.75 | 0 | 497'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| 8700 | 502'3s | -4'6 | 25,118.75 | 0 | 507'1 | 07/28/2014 13:34:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
