|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 381 |
30,175.00 |
0'2 |
603'4 |
700 |
0'1 |
0'0 |
6.25 |
0 |
| 0 |
21,668.75 |
0'0 |
433'3 |
2400 |
0'1 |
0'0 |
6.25 |
6 |
| 0 |
0.00 |
|
|
2500 |
0'1 |
0'0 |
6.25 |
6 |
| 27 |
18,668.75 |
4'6 |
373'3 |
3000 |
0'1 |
0'0 |
6.25 |
0 |
| 0 |
0.00 |
|
|
3900 |
0'1 |
0'0 |
6.25 |
10 |
| 0 |
0.00 |
|
|
4000 |
0'1 |
0'0 |
6.25 |
386 |
| 0 |
0.00 |
|
|
4100 |
0'1 |
0'0 |
6.25 |
1 |
| 0 |
0.00 |
|
|
4200 |
0'1 |
0'0 |
6.25 |
2 |
| 0 |
0.00 |
|
|
4300 |
0'1 |
0'0 |
6.25 |
5 |
| 0 |
0.00 |
|
|
4400 |
0'1 |
0'0 |
6.25 |
4 |
| 0 |
0.00 |
|
|
4500 |
0'1 |
0'0 |
6.25 |
461 |
| 15 |
10,668.75 |
4'6 |
213'3 |
4600 |
0'1 |
0'0 |
6.25 |
890 |
| 2 |
10,168.75 |
4'6 |
203'3 |
4700 |
0'1 |
0'0 |
6.25 |
194 |
| 0 |
0.00 |
|
|
4750 |
0'1 |
0'0 |
6.25 |
75 |
| 0 |
0.00 |
|
|
4800 |
0'1 |
0'0 |
6.25 |
449 |
| 0 |
0.00 |
|
|
4900 |
0'1 |
0'0 |
6.25 |
105 |
| 0 |
0.00 |
|
|
4950 |
0'1 |
0'0 |
6.25 |
25 |
| 176 |
8,668.75 |
4'6 |
173'3 |
5000 |
0'1 |
0'0 |
6.25 |
5,306 |
| 0 |
0.00 |
|
|
5050 |
0'1 |
0'0 |
6.25 |
45 |
| 0 |
0.00 |
|
|
5100 |
0'1 |
0'0 |
6.25 |
96 |
| 0 |
0.00 |
|
|
5150 |
0'1 |
0'0 |
6.25 |
313 |
| 1 |
7,668.75 |
4'6 |
153'3 |
5200 |
0'1 |
0'0 |
6.25 |
1,647 |
| 0 |
0.00 |
|
|
5250 |
0'1 |
0'0 |
6.25 |
105 |
| 200 |
7,168.75 |
4'6 |
143'3 |
5300 |
0'1 |
0'0 |
6.25 |
780 |
| 0 |
0.00 |
|
|
5350 |
0'1 |
0'0 |
6.25 |
178 |
| 173 |
6,668.75 |
4'6 |
133'3 |
5400 |
0'1 |
0'0 |
6.25 |
3,881 |
| 3 |
6,418.75 |
4'6 |
128'3 |
5450 |
0'1 |
0'0 |
6.25 |
300 |
| 111 |
6,168.75 |
4'6 |
123'3 |
5500 |
0'1 |
0'0 |
6.25 |
4,636 |
| 0 |
0.00 |
|
|
5550 |
0'1 |
0'0 |
6.25 |
279 |
| 286 |
5,668.75 |
4'6 |
113'3 |
5600 |
0'1 |
0'0 |
6.25 |
3,113 |
| 2 |
5,418.75 |
4'6 |
108'3 |
5650 |
0'1 |
0'0 |
6.25 |
757 |
| 34 |
5,168.75 |
4'6 |
103'3 |
5700 |
0'1 |
0'0 |
6.25 |
4,126 |
| 25 |
4,918.75 |
4'6 |
98'3 |
5750 |
0'1 |
0'0 |
6.25 |
1,896 |
| 453 |
4,668.75 |
4'6 |
93'3 |
5800 |
0'1 |
0'0 |
6.25 |
6,638 |
| 0 |
0.00 |
|
|
5850 |
0'1 |
0'0 |
6.25 |
396 |
| 595 |
4,168.75 |
4'6 |
83'3 |
5900 |
0'1 |
0'0 |
6.25 |
4,200 |
| 10 |
3,918.75 |
4'6 |
78'3 |
5950 |
0'1 |
0'0 |
6.25 |
746 |
| 1,665 |
3,662.50 |
-0'1 |
73'2 |
6000 |
0'1 |
0'0 |
6.25 |
29,231 |
| 56 |
3,418.75 |
4'6 |
68'3 |
6050 |
0'1 |
0'0 |
6.25 |
954 |
| 1,102 |
3,168.75 |
4'6 |
63'3 |
6100 |
0'1 |
0'0 |
6.25 |
4,772 |
| 245 |
2,918.75 |
4'5 |
58'3 |
6150 |
0'1 |
-0'1 |
6.25 |
2,218 |
| 9,587 |
2,668.75 |
4'5 |
53'3 |
6200 |
0'1 |
0'0 |
6.25 |
17,231 |
| 516 |
2,512.50 |
1'7 |
50'2 |
6250 |
0'1 |
-0'1 |
6.25 |
1,583 |
| 8,323 |
2,500.00 |
6'5 |
50'0 |
6300 |
0'1 |
0'0 |
6.25 |
13,320 |
| 977 |
2,400.00 |
9'4 |
48'0 |
6350 |
0'1 |
-0'1 |
6.25 |
1,904 |
| 7,687 |
2,100.00 |
8'3 |
42'0 |
6400 |
0'1 |
-0'2 |
6.25 |
20,318 |
| 1,565 |
1,468.75 |
0'4 |
29'3 |
6450 |
0'4 |
-0'1 |
25.00 |
2,578 |
| 10,569 |
1,550.00 |
6'5 |
31'0 |
6500 |
0'5 |
-0'4 |
31.25 |
13,169 |
| 2,669 |
1,275.00 |
5'4 |
25'4 |
6550 |
0'4 |
-1'2 |
25.00 |
2,210 |
| 12,890 |
1,012.50 |
4'2 |
20'2 |
6600 |
1'3 |
-1'3 |
68.75 |
11,470 |
| 1,609 |
743.75 |
2'3 |
14'7 |
6650 |
1'7 |
-2'3 |
93.75 |
1,340 |
| 9,596 |
650.00 |
3'4 |
13'0 |
6700 |
3'0 |
-3'2 |
150.00 |
8,843 |
| 1,417 |
493.75 |
2'6 |
9'7 |
6750 |
4'6 |
-4'1 |
237.50 |
383 |
| 9,225 |
381.25 |
2'3 |
7'5 |
6800 |
7'0 |
-5'0 |
350.00 |
5,209 |
| 1,711 |
237.50 |
1'0 |
4'6 |
6850 |
9'7 |
-5'5 |
493.75 |
234 |
| 5,430 |
162.50 |
0'5 |
3'2 |
6900 |
14'3 |
-5'0 |
718.75 |
3,752 |
| 2,759 |
118.75 |
0'4 |
2'3 |
6950 |
16'3 |
-7'2 |
818.75 |
123 |
| 13,996 |
81.25 |
0'3 |
1'5 |
7000 |
20'0 |
-8'0 |
1,000.00 |
4,929 |
| 1,081 |
56.25 |
0'2 |
1'1 |
7050 |
32'5 |
-4'5 |
1,631.25 |
4 |
| 8,768 |
31.25 |
0'0 |
0'5 |
7100 |
32'0 |
-5'3 |
1,600.00 |
4,219 |
| 971 |
12.50 |
-0'1 |
0'2 |
7150 |
42'1 |
-4'6 |
2,106.25 |
173 |
| 8,479 |
6.25 |
-0'1 |
0'1 |
7200 |
47'0 |
-4'6 |
2,350.00 |
3,713 |
| 461 |
6.25 |
0'0 |
0'1 |
7250 |
51'7 |
-4'6 |
2,593.75 |
0 |
| 8,078 |
6.25 |
0'0 |
0'1 |
7300 |
47'4 |
-9'3 |
2,375.00 |
2,403 |
| 371 |
6.25 |
0'0 |
0'1 |
7350 |
|
|
0.00 |
0 |
| 5,617 |
6.25 |
0'0 |
0'1 |
7400 |
66'7 |
-4'6 |
3,343.75 |
1,077 |
| 296 |
6.25 |
0'0 |
0'1 |
7450 |
|
|
0.00 |
0 |
| 13,112 |
6.25 |
0'0 |
0'1 |
7500 |
72'0 |
-4'7 |
3,600.00 |
2,451 |
| 301 |
6.25 |
0'0 |
0'1 |
7550 |
|
|
0.00 |
0 |
| 4,751 |
6.25 |
0'0 |
0'1 |
7600 |
86'7 |
-4'6 |
4,343.75 |
2,074 |
| 269 |
6.25 |
0'0 |
0'1 |
7650 |
|
|
0.00 |
0 |
| 3,134 |
6.25 |
0'0 |
0'1 |
7700 |
96'7 |
-4'6 |
4,843.75 |
317 |
| 85 |
6.25 |
0'0 |
0'1 |
7750 |
|
|
0.00 |
0 |
| 7,126 |
6.25 |
0'0 |
0'1 |
7800 |
106'7 |
-4'6 |
5,343.75 |
595 |
| 111 |
6.25 |
0'0 |
0'1 |
7850 |
|
|
0.00 |
0 |
| 3,318 |
6.25 |
0'0 |
0'1 |
7900 |
116'7 |
-4'6 |
5,843.75 |
879 |
| 102 |
6.25 |
0'0 |
0'1 |
7950 |
|
|
0.00 |
0 |
| 14,318 |
6.25 |
0'0 |
0'1 |
8000 |
126'7 |
-4'6 |
6,343.75 |
996 |
| 40 |
6.25 |
0'0 |
0'1 |
8050 |
|
|
0.00 |
0 |
| 2,049 |
6.25 |
0'0 |
0'1 |
8100 |
136'7 |
-4'6 |
6,843.75 |
271 |
| 2 |
6.25 |
0'0 |
0'1 |
8150 |
|
|
0.00 |
0 |
| 3,890 |
6.25 |
0'0 |
0'1 |
8200 |
146'7 |
-4'6 |
7,343.75 |
22 |
| 1 |
6.25 |
0'0 |
0'1 |
8250 |
|
|
0.00 |
0 |
| 1,956 |
6.25 |
0'0 |
0'1 |
8300 |
156'7 |
-4'6 |
7,843.75 |
140 |
| 61 |
6.25 |
0'0 |
0'1 |
8350 |
|
|
0.00 |
0 |
| 868 |
6.25 |
0'0 |
0'1 |
8400 |
166'7 |
-4'6 |
8,343.75 |
0 |
| 3,283 |
6.25 |
0'0 |
0'1 |
8500 |
176'7 |
-4'6 |
8,843.75 |
34 |
| 1,550 |
6.25 |
0'0 |
0'1 |
8600 |
|
|
0.00 |
0 |
| 1 |
6.25 |
0'0 |
0'1 |
8650 |
|
|
0.00 |
0 |
| 401 |
6.25 |
0'0 |
0'1 |
8700 |
|
|
0.00 |
0 |
| 1,084 |
6.25 |
0'0 |
0'1 |
8800 |
206'7 |
-4'6 |
10,343.75 |
5 |
| 336 |
6.25 |
0'0 |
0'1 |
8900 |
|
|
0.00 |
0 |
| 7,420 |
6.25 |
0'0 |
0'1 |
9000 |
226'7 |
-4'6 |
11,343.75 |
30 |
| 660 |
6.25 |
0'0 |
0'1 |
9100 |
|
|
0.00 |
0 |
| 401 |
6.25 |
0'0 |
0'1 |
9200 |
|
|
0.00 |
0 |
| 340 |
6.25 |
0'0 |
0'1 |
9300 |
|
|
0.00 |
0 |
| 519 |
6.25 |
0'0 |
0'1 |
9400 |
|
|
0.00 |
0 |
| 2,021 |
6.25 |
0'0 |
0'1 |
9500 |
|
|
0.00 |
0 |
| 45 |
6.25 |
0'0 |
0'1 |
9600 |
|
|
0.00 |
0 |
| 90 |
6.25 |
0'0 |
0'1 |
9700 |
|
|
0.00 |
0 |
| 55 |
6.25 |
0'0 |
0'1 |
9800 |
|
|
0.00 |
0 |
| 50 |
6.25 |
0'0 |
0'1 |
9900 |
|
|
0.00 |
0 |
| 3,085 |
6.25 |
0'0 |
0'1 |
10000 |
326'7 |
-4'6 |
16,343.75 |
368 |
| 48 |
6.25 |
0'0 |
0'1 |
10100 |
|
|
0.00 |
0 |
| 157 |
6.25 |
0'0 |
0'1 |
10200 |
|
|
0.00 |
0 |
| 52 |
6.25 |
0'0 |
0'1 |
10300 |
|
|
0.00 |
0 |
| 60 |
6.25 |
0'0 |
0'1 |
10400 |
|
|
0.00 |
0 |
| 561 |
6.25 |
0'0 |
0'1 |
10500 |
|
|
0.00 |
0 |
| 25 |
6.25 |
0'0 |
0'1 |
10600 |
|
|
0.00 |
0 |
| 66 |
6.25 |
0'0 |
0'1 |
10700 |
396'7 |
-4'6 |
19,843.75 |
10 |
| 72 |
6.25 |
0'0 |
0'1 |
10800 |
|
|
0.00 |
0 |
| 17 |
6.25 |
0'0 |
0'1 |
10900 |
|
|
0.00 |
0 |
| 851 |
6.25 |
0'0 |
0'1 |
11000 |
|
|
0.00 |
0 |
| 52 |
6.25 |
0'0 |
0'1 |
11100 |
|
|
0.00 |
0 |
| 16 |
6.25 |
0'0 |
0'1 |
11200 |
|
|
0.00 |
0 |
| 500 |
6.25 |
0'0 |
0'1 |
11500 |
|
|
0.00 |
0 |
| 25 |
6.25 |
0'0 |
0'1 |
11600 |
|
|
0.00 |
0 |
| 1 |
6.25 |
0'0 |
0'1 |
11700 |
|
|
0.00 |
0 |
| 675 |
6.25 |
0'0 |
0'1 |
12000 |
|
|
0.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 700 |
603'4 |
0'2 |
30,175.00 |
381 |
603'4 |
603'2 |
06/19/2013 09:08:00 |
CBOT |
| 2400 |
433'3 |
0'0 |
21,668.75 |
0 |
|
433'3 |
|
CBOT |
| 2500 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 3000 |
373'3 |
4'6 |
18,668.75 |
27 |
|
368'5 |
06/18/2013 13:45:00 |
CBOT |
| 3900 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 4000 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 4100 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 4200 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 4300 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 4400 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 4500 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 4600 |
213'3 |
4'6 |
10,668.75 |
15 |
|
208'5 |
06/18/2013 13:45:00 |
CBOT |
| 4700 |
203'3 |
4'6 |
10,168.75 |
2 |
|
198'5 |
06/18/2013 13:45:00 |
CBOT |
| 4750 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 4800 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 4900 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 4950 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 5000 |
173'3 |
4'6 |
8,668.75 |
176 |
|
168'5 |
06/18/2013 13:45:00 |
CBOT |
| 5050 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 5100 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 5150 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 5200 |
153'3 |
4'6 |
7,668.75 |
1 |
|
148'5 |
06/18/2013 13:45:00 |
CBOT |
| 5250 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 5300 |
143'3 |
4'6 |
7,168.75 |
200 |
|
138'5 |
06/18/2013 13:45:00 |
CBOT |
| 5350 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 5400 |
133'3 |
4'6 |
6,668.75 |
173 |
|
128'5 |
06/18/2013 13:45:00 |
CBOT |
| 5450 |
128'3 |
4'6 |
6,418.75 |
3 |
|
123'5 |
06/18/2013 13:45:00 |
CBOT |
| 5500 |
123'3 |
4'6 |
6,168.75 |
111 |
|
118'5 |
06/18/2013 13:45:00 |
CBOT |
| 5550 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 5600 |
113'3 |
4'6 |
5,668.75 |
286 |
|
108'5 |
06/18/2013 13:45:00 |
CBOT |
| 5650 |
108'3 |
4'6 |
5,418.75 |
2 |
|
103'5 |
06/18/2013 13:45:00 |
CBOT |
| 5700 |
103'3 |
4'6 |
5,168.75 |
34 |
|
98'5 |
06/18/2013 13:45:00 |
CBOT |
| 5750 |
98'3 |
4'6 |
4,918.75 |
25 |
|
93'5 |
06/18/2013 13:45:00 |
CBOT |
| 5800 |
93'3 |
4'6 |
4,668.75 |
453 |
|
88'5 |
06/18/2013 13:45:00 |
CBOT |
| 5850 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 5900 |
83'3 |
4'6 |
4,168.75 |
595 |
|
78'5 |
06/18/2013 13:45:00 |
CBOT |
| 5950 |
78'3 |
4'6 |
3,918.75 |
10 |
|
73'5 |
06/18/2013 13:45:00 |
CBOT |
| 6000 |
73'2 |
-0'1 |
3,662.50 |
1,665 |
73'2 |
73'3 |
06/19/2013 09:08:00 |
CBOT |
| 6050 |
68'3 |
4'6 |
3,418.75 |
56 |
|
63'5 |
06/18/2013 13:45:00 |
CBOT |
| 6100 |
63'3 |
4'6 |
3,168.75 |
1,102 |
|
58'5 |
06/18/2013 13:45:00 |
CBOT |
| 6150 |
58'3 |
4'5 |
2,918.75 |
245 |
|
53'6 |
06/18/2013 13:45:00 |
CBOT |
| 6200 |
53'3 |
4'5 |
2,668.75 |
9,587 |
|
48'6 |
06/18/2013 13:45:00 |
CBOT |
| 6250 |
50'2 |
1'7 |
2,512.50 |
516 |
50'2 |
48'3 |
06/19/2013 09:18:00 |
CBOT |
| 6300 |
50'0 |
6'5 |
2,500.00 |
8,323 |
42'0 |
43'3 |
06/19/2013 12:23:00 |
CBOT |
| 6350 |
48'0 |
9'4 |
2,400.00 |
977 |
31'1 |
38'4 |
06/19/2013 12:08:00 |
CBOT |
| 6400 |
42'0 |
8'3 |
2,100.00 |
7,687 |
28'0 |
33'5 |
06/19/2013 12:07:00 |
CBOT |
| 6450 |
29'3 |
0'4 |
1,468.75 |
1,565 |
29'3 |
28'7 |
06/19/2013 10:45:00 |
CBOT |
| 6500 |
31'0 |
6'5 |
1,550.00 |
10,569 |
18'0 |
24'3 |
06/19/2013 12:30:00 |
CBOT |
| 6550 |
25'4 |
5'4 |
1,275.00 |
2,669 |
21'0 |
20'0 |
06/19/2013 11:59:00 |
CBOT |
| 6600 |
20'2 |
4'2 |
1,012.50 |
12,890 |
13'0 |
16'0 |
06/19/2013 12:19:00 |
CBOT |
| 6650 |
14'7 |
2'3 |
743.75 |
1,609 |
7'4 |
12'4 |
06/19/2013 09:35:00 |
CBOT |
| 6700 |
13'0 |
3'4 |
650.00 |
9,596 |
8'2 |
9'4 |
06/19/2013 12:25:00 |
CBOT |
| 6750 |
9'7 |
2'6 |
493.75 |
1,417 |
4'4 |
7'1 |
06/19/2013 12:31:00 |
CBOT |
| 6800 |
7'5 |
2'3 |
381.25 |
9,225 |
3'3 |
5'2 |
06/19/2013 12:32:00 |
CBOT |
| 6850 |
4'6 |
1'0 |
237.50 |
1,711 |
1'7 |
3'6 |
06/19/2013 12:18:00 |
CBOT |
| 6900 |
3'2 |
0'5 |
162.50 |
5,430 |
2'1 |
2'5 |
06/19/2013 12:23:00 |
CBOT |
| 6950 |
2'3 |
0'4 |
118.75 |
2,759 |
1'3 |
1'7 |
06/19/2013 12:28:00 |
CBOT |
| 7000 |
1'5 |
0'3 |
81.25 |
13,996 |
0'5 |
1'2 |
06/19/2013 12:33:00 |
CBOT |
| 7050 |
1'1 |
0'2 |
56.25 |
1,081 |
0'6 |
0'7 |
06/19/2013 12:01:00 |
CBOT |
| 7100 |
0'5 |
0'0 |
31.25 |
8,768 |
0'2 |
0'5 |
06/19/2013 12:31:00 |
CBOT |
| 7150 |
0'2 |
-0'1 |
12.50 |
971 |
0'2 |
0'3 |
06/19/2013 09:09:00 |
CBOT |
| 7200 |
0'1 |
-0'1 |
6.25 |
8,479 |
0'1 |
0'2 |
06/19/2013 12:30:00 |
CBOT |
| 7250 |
0'1 |
0'0 |
6.25 |
461 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
8,078 |
0'1 |
0'1 |
06/19/2013 12:07:00 |
CBOT |
| 7350 |
0'1 |
0'0 |
6.25 |
371 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
5,617 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 7450 |
0'1 |
0'0 |
6.25 |
296 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
13,112 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 7550 |
0'1 |
0'0 |
6.25 |
301 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 7600 |
0'1 |
0'0 |
6.25 |
4,751 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 7650 |
0'1 |
0'0 |
6.25 |
269 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 7700 |
0'1 |
0'0 |
6.25 |
3,134 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 7750 |
0'1 |
0'0 |
6.25 |
85 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 7800 |
0'1 |
0'0 |
6.25 |
7,126 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 7850 |
0'1 |
0'0 |
6.25 |
111 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 7900 |
0'1 |
0'0 |
6.25 |
3,318 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 7950 |
0'1 |
0'0 |
6.25 |
102 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 8000 |
0'1 |
0'0 |
6.25 |
14,318 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 8050 |
0'1 |
0'0 |
6.25 |
40 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 8100 |
0'1 |
0'0 |
6.25 |
2,049 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 8150 |
0'1 |
0'0 |
6.25 |
2 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 8200 |
0'1 |
0'0 |
6.25 |
3,890 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 8250 |
0'1 |
0'0 |
6.25 |
1 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 8300 |
0'1 |
0'0 |
6.25 |
1,956 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 8350 |
0'1 |
0'0 |
6.25 |
61 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 8400 |
0'1 |
0'0 |
6.25 |
868 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 8500 |
0'1 |
0'0 |
6.25 |
3,283 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 8600 |
0'1 |
0'0 |
6.25 |
1,550 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 8650 |
0'1 |
0'0 |
6.25 |
1 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 8700 |
0'1 |
0'0 |
6.25 |
401 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 8800 |
0'1 |
0'0 |
6.25 |
1,084 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 8900 |
0'1 |
0'0 |
6.25 |
336 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 9000 |
0'1 |
0'0 |
6.25 |
7,420 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 9100 |
0'1 |
0'0 |
6.25 |
660 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 9200 |
0'1 |
0'0 |
6.25 |
401 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 9300 |
0'1 |
0'0 |
6.25 |
340 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 9400 |
0'1 |
0'0 |
6.25 |
519 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 9500 |
0'1 |
0'0 |
6.25 |
2,021 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 9600 |
0'1 |
0'0 |
6.25 |
45 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 9700 |
0'1 |
0'0 |
6.25 |
90 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 9800 |
0'1 |
0'0 |
6.25 |
55 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 9900 |
0'1 |
0'0 |
6.25 |
50 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 10000 |
0'1 |
0'0 |
6.25 |
3,085 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 10100 |
0'1 |
0'0 |
6.25 |
48 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 10200 |
0'1 |
0'0 |
6.25 |
157 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 10300 |
0'1 |
0'0 |
6.25 |
52 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 10400 |
0'1 |
0'0 |
6.25 |
60 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 10500 |
0'1 |
0'0 |
6.25 |
561 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 10600 |
0'1 |
0'0 |
6.25 |
25 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 10700 |
0'1 |
0'0 |
6.25 |
66 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 10800 |
0'1 |
0'0 |
6.25 |
72 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 10900 |
0'1 |
0'0 |
6.25 |
17 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 11000 |
0'1 |
0'0 |
6.25 |
851 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 11100 |
0'1 |
0'0 |
6.25 |
52 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 11200 |
0'1 |
0'0 |
6.25 |
16 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 11500 |
0'1 |
0'0 |
6.25 |
500 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 11600 |
0'1 |
0'0 |
6.25 |
25 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 11700 |
0'1 |
0'0 |
6.25 |
1 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 12000 |
0'1 |
0'0 |
6.25 |
675 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 700 |
0'1 |
0'0 |
6.25 |
0 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 2400 |
0'1 |
0'0 |
6.25 |
6 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 2500 |
0'1 |
0'0 |
6.25 |
6 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
0 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 3900 |
0'1 |
0'0 |
6.25 |
10 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 4000 |
0'1 |
0'0 |
6.25 |
386 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 4100 |
0'1 |
0'0 |
6.25 |
1 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 4200 |
0'1 |
0'0 |
6.25 |
2 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 4300 |
0'1 |
0'0 |
6.25 |
5 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 4400 |
0'1 |
0'0 |
6.25 |
4 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 4500 |
0'1 |
0'0 |
6.25 |
461 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 4600 |
0'1 |
0'0 |
6.25 |
890 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 4700 |
0'1 |
0'0 |
6.25 |
194 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 4750 |
0'1 |
0'0 |
6.25 |
75 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 4800 |
0'1 |
0'0 |
6.25 |
449 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 4900 |
0'1 |
0'0 |
6.25 |
105 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 4950 |
0'1 |
0'0 |
6.25 |
25 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 5000 |
0'1 |
0'0 |
6.25 |
5,306 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 5050 |
0'1 |
0'0 |
6.25 |
45 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 5100 |
0'1 |
0'0 |
6.25 |
96 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 5150 |
0'1 |
0'0 |
6.25 |
313 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 5200 |
0'1 |
0'0 |
6.25 |
1,647 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 5250 |
0'1 |
0'0 |
6.25 |
105 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 5300 |
0'1 |
0'0 |
6.25 |
780 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 5350 |
0'1 |
0'0 |
6.25 |
178 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 5400 |
0'1 |
0'0 |
6.25 |
3,881 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 5450 |
0'1 |
0'0 |
6.25 |
300 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 5500 |
0'1 |
0'0 |
6.25 |
4,636 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 5550 |
0'1 |
0'0 |
6.25 |
279 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 5600 |
0'1 |
0'0 |
6.25 |
3,113 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 5650 |
0'1 |
0'0 |
6.25 |
757 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 5700 |
0'1 |
0'0 |
6.25 |
4,126 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 5750 |
0'1 |
0'0 |
6.25 |
1,896 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 5800 |
0'1 |
0'0 |
6.25 |
6,638 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 5850 |
0'1 |
0'0 |
6.25 |
396 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
4,200 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 5950 |
0'1 |
0'0 |
6.25 |
746 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
29,231 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 6050 |
0'1 |
0'0 |
6.25 |
954 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
4,772 |
|
0'1 |
06/18/2013 13:45:00 |
CBOT |
| 6150 |
0'1 |
-0'1 |
6.25 |
2,218 |
|
0'2 |
06/18/2013 13:45:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
17,231 |
0'1 |
0'1 |
06/19/2013 07:42:00 |
CBOT |
| 6250 |
0'1 |
-0'1 |
6.25 |
1,583 |
|
0'2 |
06/18/2013 13:45:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
13,320 |
0'2 |
0'1 |
06/19/2013 11:04:00 |
CBOT |
| 6350 |
0'1 |
-0'1 |
6.25 |
1,904 |
0'3 |
0'2 |
06/19/2013 09:52:00 |
CBOT |
| 6400 |
0'1 |
-0'2 |
6.25 |
20,318 |
0'4 |
0'3 |
06/19/2013 12:11:00 |
CBOT |
| 6450 |
0'4 |
-0'1 |
25.00 |
2,578 |
0'4 |
0'5 |
06/19/2013 09:08:00 |
CBOT |
| 6500 |
0'5 |
-0'4 |
31.25 |
13,169 |
1'4 |
1'1 |
06/19/2013 12:31:00 |
CBOT |
| 6550 |
0'4 |
-1'2 |
25.00 |
2,210 |
2'2 |
1'6 |
06/19/2013 12:08:00 |
CBOT |
| 6600 |
1'3 |
-1'3 |
68.75 |
11,470 |
2'7 |
2'6 |
06/19/2013 12:32:00 |
CBOT |
| 6650 |
1'7 |
-2'3 |
93.75 |
1,340 |
5'6 |
4'2 |
06/19/2013 12:28:00 |
CBOT |
| 6700 |
3'0 |
-3'2 |
150.00 |
8,843 |
6'1 |
6'2 |
06/19/2013 12:34:00 |
CBOT |
| 6750 |
4'6 |
-4'1 |
237.50 |
383 |
12'0 |
8'7 |
06/19/2013 12:32:00 |
CBOT |
| 6800 |
7'0 |
-5'0 |
350.00 |
5,209 |
16'0 |
12'0 |
06/19/2013 12:32:00 |
CBOT |
| 6850 |
9'7 |
-5'5 |
493.75 |
234 |
17'2 |
15'4 |
06/19/2013 12:31:00 |
CBOT |
| 6900 |
14'3 |
-5'0 |
718.75 |
3,752 |
20'0 |
19'3 |
06/19/2013 10:09:00 |
CBOT |
| 6950 |
16'3 |
-7'2 |
818.75 |
123 |
16'3 |
23'5 |
06/19/2013 12:01:00 |
CBOT |
| 7000 |
20'0 |
-8'0 |
1,000.00 |
4,929 |
31'0 |
28'0 |
06/19/2013 12:07:00 |
CBOT |
| 7050 |
32'5 |
-4'5 |
1,631.25 |
4 |
|
37'2 |
06/18/2013 13:45:00 |
CBOT |
| 7100 |
32'0 |
-5'3 |
1,600.00 |
4,219 |
35'0 |
37'3 |
06/19/2013 10:16:00 |
CBOT |
| 7150 |
42'1 |
-4'6 |
2,106.25 |
173 |
|
46'7 |
06/18/2013 13:45:00 |
CBOT |
| 7200 |
47'0 |
-4'6 |
2,350.00 |
3,713 |
|
51'6 |
06/18/2013 13:45:00 |
CBOT |
| 7250 |
51'7 |
-4'6 |
2,593.75 |
0 |
|
56'5 |
06/18/2013 13:45:00 |
CBOT |
| 7300 |
47'4 |
-9'3 |
2,375.00 |
2,403 |
47'4 |
56'7 |
06/19/2013 12:07:00 |
CBOT |
| 7350 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 7400 |
66'7 |
-4'6 |
3,343.75 |
1,077 |
|
71'5 |
06/18/2013 13:45:00 |
CBOT |
| 7450 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 7500 |
72'0 |
-4'7 |
3,600.00 |
2,451 |
72'0 |
76'7 |
06/19/2013 10:31:00 |
CBOT |
| 7550 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 7600 |
86'7 |
-4'6 |
4,343.75 |
2,074 |
|
91'5 |
06/18/2013 13:45:00 |
CBOT |
| 7650 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 7700 |
96'7 |
-4'6 |
4,843.75 |
317 |
|
101'5 |
06/18/2013 13:45:00 |
CBOT |
| 7750 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 7800 |
106'7 |
-4'6 |
5,343.75 |
595 |
|
111'5 |
06/18/2013 13:45:00 |
CBOT |
| 7850 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 7900 |
116'7 |
-4'6 |
5,843.75 |
879 |
|
121'5 |
06/18/2013 13:45:00 |
CBOT |
| 7950 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 8000 |
126'7 |
-4'6 |
6,343.75 |
996 |
|
131'5 |
06/18/2013 13:45:00 |
CBOT |
| 8050 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 8100 |
136'7 |
-4'6 |
6,843.75 |
271 |
|
141'5 |
06/18/2013 13:45:00 |
CBOT |
| 8150 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 8200 |
146'7 |
-4'6 |
7,343.75 |
22 |
|
151'5 |
06/18/2013 13:45:00 |
CBOT |
| 8250 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 8300 |
156'7 |
-4'6 |
7,843.75 |
140 |
|
161'5 |
06/18/2013 13:45:00 |
CBOT |
| 8350 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 8400 |
166'7 |
-4'6 |
8,343.75 |
0 |
|
171'5 |
06/18/2013 13:45:00 |
CBOT |
| 8500 |
176'7 |
-4'6 |
8,843.75 |
34 |
|
181'5 |
06/18/2013 13:45:00 |
CBOT |
| 8600 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 8650 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 8700 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 8800 |
206'7 |
-4'6 |
10,343.75 |
5 |
|
211'5 |
06/18/2013 13:45:00 |
CBOT |
| 8900 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 9000 |
226'7 |
-4'6 |
11,343.75 |
30 |
|
231'5 |
06/18/2013 13:45:00 |
CBOT |
| 9100 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 9200 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 9300 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 9400 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 9500 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 9600 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 9700 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 9800 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 9900 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 10000 |
326'7 |
-4'6 |
16,343.75 |
368 |
|
331'5 |
06/18/2013 13:45:00 |
CBOT |
| 10100 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 10200 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 10300 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 10400 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 10500 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 10600 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 10700 |
396'7 |
-4'6 |
19,843.75 |
10 |
|
401'5 |
06/18/2013 13:45:00 |
CBOT |
| 10800 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 10900 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 11000 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 11100 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 11200 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 11500 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 11600 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 11700 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 12000 |
|
|
0.00 |
0 |
|
|
|
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
