|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 420 |
30,618.75 |
9'1 |
612'3s |
700 |
0'1s |
0'0 |
6.25 |
0 |
| 0 |
22,118.75 |
9'0 |
442'3s |
2400 |
0'1s |
0'0 |
6.25 |
6 |
| 0 |
0.00 |
|
|
2500 |
0'1s |
0'0 |
6.25 |
6 |
| 27 |
19,118.75 |
9'0 |
382'3s |
3000 |
0'1s |
0'0 |
6.25 |
0 |
| 0 |
0.00 |
|
|
3900 |
0'1s |
0'0 |
6.25 |
10 |
| 0 |
0.00 |
|
|
4000 |
0'1s |
0'0 |
6.25 |
386 |
| 0 |
0.00 |
|
|
4100 |
0'1s |
0'0 |
6.25 |
1 |
| 0 |
0.00 |
|
|
4200 |
0'1s |
0'0 |
6.25 |
2 |
| 0 |
0.00 |
|
|
4300 |
0'1s |
0'0 |
6.25 |
5 |
| 0 |
0.00 |
|
|
4400 |
0'1s |
0'0 |
6.25 |
4 |
| 0 |
0.00 |
|
|
4500 |
0'1s |
0'0 |
6.25 |
461 |
| 15 |
11,118.75 |
9'0 |
222'3s |
4600 |
0'1s |
0'0 |
6.25 |
890 |
| 2 |
10,618.75 |
9'0 |
212'3s |
4700 |
0'1s |
0'0 |
6.25 |
194 |
| 0 |
0.00 |
|
|
4750 |
0'1s |
0'0 |
6.25 |
75 |
| 0 |
0.00 |
|
|
4800 |
0'1s |
0'0 |
6.25 |
449 |
| 0 |
0.00 |
|
|
4900 |
0'1s |
0'0 |
6.25 |
105 |
| 0 |
0.00 |
|
|
4950 |
0'1s |
0'0 |
6.25 |
25 |
| 170 |
9,118.75 |
9'0 |
182'3s |
5000 |
0'1s |
0'0 |
6.25 |
5,306 |
| 0 |
0.00 |
|
|
5050 |
0'1s |
0'0 |
6.25 |
45 |
| 0 |
0.00 |
|
|
5100 |
0'1s |
0'0 |
6.25 |
96 |
| 0 |
0.00 |
|
|
5150 |
0'1s |
0'0 |
6.25 |
313 |
| 1 |
8,118.75 |
9'0 |
162'3s |
5200 |
0'1s |
0'0 |
6.25 |
1,647 |
| 0 |
0.00 |
|
|
5250 |
0'1s |
0'0 |
6.25 |
105 |
| 200 |
7,618.75 |
9'0 |
152'3s |
5300 |
0'1s |
0'0 |
6.25 |
780 |
| 0 |
0.00 |
|
|
5350 |
0'1s |
0'0 |
6.25 |
178 |
| 173 |
7,118.75 |
9'0 |
142'3s |
5400 |
0'1s |
0'0 |
6.25 |
3,881 |
| 3 |
6,868.75 |
9'0 |
137'3s |
5450 |
0'1s |
0'0 |
6.25 |
300 |
| 111 |
6,618.75 |
9'0 |
132'3s |
5500 |
0'1s |
0'0 |
6.25 |
4,636 |
| 0 |
0.00 |
|
|
5550 |
0'1s |
0'0 |
6.25 |
279 |
| 286 |
6,118.75 |
9'0 |
122'3s |
5600 |
0'1s |
0'0 |
6.25 |
3,113 |
| 2 |
5,868.75 |
9'0 |
117'3s |
5650 |
0'1s |
0'0 |
6.25 |
757 |
| 34 |
5,618.75 |
9'0 |
112'3s |
5700 |
0'1s |
0'0 |
6.25 |
4,126 |
| 25 |
5,368.75 |
9'0 |
107'3s |
5750 |
0'1s |
0'0 |
6.25 |
1,896 |
| 429 |
5,118.75 |
9'0 |
102'3s |
5800 |
0'1s |
0'0 |
6.25 |
6,638 |
| 0 |
0.00 |
|
|
5850 |
0'1s |
0'0 |
6.25 |
396 |
| 595 |
4,618.75 |
9'0 |
92'3s |
5900 |
0'1s |
0'0 |
6.25 |
4,200 |
| 10 |
4,368.75 |
9'0 |
87'3s |
5950 |
0'1s |
0'0 |
6.25 |
746 |
| 1,665 |
4,118.75 |
9'0 |
82'3s |
6000 |
0'1s |
0'0 |
6.25 |
28,881 |
| 56 |
3,868.75 |
9'0 |
77'3s |
6050 |
0'1s |
0'0 |
6.25 |
954 |
| 1,102 |
3,618.75 |
9'0 |
72'3s |
6100 |
0'1s |
0'0 |
6.25 |
4,872 |
| 245 |
3,368.75 |
9'0 |
67'3s |
6150 |
0'1s |
0'0 |
6.25 |
2,218 |
| 9,546 |
3,118.75 |
9'0 |
62'3s |
6200 |
0'1s |
0'0 |
6.25 |
17,132 |
| 516 |
2,868.75 |
9'0 |
57'3s |
6250 |
0'1s |
0'0 |
6.25 |
1,583 |
| 8,309 |
2,618.75 |
9'0 |
52'3s |
6300 |
0'1s |
0'0 |
6.25 |
13,322 |
| 970 |
2,368.75 |
8'7 |
47'3s |
6350 |
0'1s |
-0'1 |
6.25 |
1,925 |
| 7,593 |
2,118.75 |
8'6 |
42'3s |
6400 |
0'1s |
-0'2 |
6.25 |
20,443 |
| 1,565 |
1,875.00 |
8'5 |
37'4s |
6450 |
0'2s |
-0'3 |
12.50 |
2,565 |
| 10,493 |
1,400.00 |
-4'5 |
28'0s |
6500 |
0'4s |
0'1 |
25.00 |
13,869 |
| 2,667 |
1,387.50 |
7'6 |
27'6s |
6550 |
0'4s |
-1'2 |
25.00 |
2,365 |
| 12,045 |
1,056.25 |
-2'0 |
21'1s |
6600 |
1'2s |
0'3 |
62.50 |
10,970 |
| 1,629 |
943.75 |
6'3 |
18'7s |
6650 |
1'5s |
-2'5 |
81.25 |
1,684 |
| 9,684 |
512.50 |
-4'5 |
10'2s |
6700 |
3'4s |
0'7 |
175.00 |
8,861 |
| 1,412 |
568.75 |
4'2 |
11'3s |
6750 |
5'3s |
1'2 |
268.75 |
445 |
| 8,741 |
218.75 |
-4'1 |
4'3s |
6800 |
8'0s |
1'6 |
400.00 |
5,404 |
| 1,543 |
156.25 |
-3'0 |
3'1s |
6850 |
8'7s |
-6'5 |
443.75 |
677 |
| 5,897 |
87.50 |
-2'4 |
1'6s |
6900 |
12'0s |
0'0 |
600.00 |
3,623 |
| 2,751 |
143.75 |
1'0 |
2'7s |
6950 |
15'5s |
-8'0 |
781.25 |
120 |
| 12,914 |
25.00 |
-1'3 |
0'4s |
7000 |
19'5s |
-8'3 |
981.25 |
4,723 |
| 1,257 |
62.50 |
0'3 |
1'2s |
7050 |
24'0s |
-8'5 |
1,200.00 |
4 |
| 8,843 |
18.75 |
-0'3 |
0'3s |
7100 |
28'4s |
-8'7 |
1,425.00 |
4,219 |
| 971 |
12.50 |
-0'2 |
0'2s |
7150 |
33'2s |
-8'7 |
1,662.50 |
173 |
| 8,465 |
18.75 |
0'1 |
0'3s |
7200 |
38'1s |
-8'7 |
1,906.25 |
3,713 |
| 461 |
12.50 |
0'1 |
0'2s |
7250 |
43'0s |
-8'7 |
2,150.00 |
0 |
| 8,017 |
6.25 |
0'0 |
0'1s |
7300 |
47'7s |
-9'0 |
2,393.75 |
2,403 |
| 371 |
6.25 |
0'0 |
0'1s |
7350 |
|
|
0.00 |
0 |
| 5,617 |
6.25 |
0'0 |
0'1s |
7400 |
57'7s |
-9'0 |
2,893.75 |
1,077 |
| 296 |
6.25 |
0'0 |
0'1s |
7450 |
|
|
0.00 |
0 |
| 13,112 |
6.25 |
0'0 |
0'1s |
7500 |
67'7s |
-9'0 |
3,393.75 |
2,450 |
| 301 |
6.25 |
0'0 |
0'1s |
7550 |
|
|
0.00 |
0 |
| 4,751 |
6.25 |
0'0 |
0'1s |
7600 |
77'7s |
-9'0 |
3,893.75 |
2,074 |
| 269 |
6.25 |
0'0 |
0'1s |
7650 |
|
|
0.00 |
0 |
| 3,134 |
6.25 |
0'0 |
0'1s |
7700 |
87'7s |
-9'0 |
4,393.75 |
317 |
| 85 |
6.25 |
0'0 |
0'1s |
7750 |
|
|
0.00 |
0 |
| 7,126 |
6.25 |
0'0 |
0'1s |
7800 |
97'7s |
-9'0 |
4,893.75 |
594 |
| 111 |
6.25 |
0'0 |
0'1s |
7850 |
|
|
0.00 |
0 |
| 3,318 |
6.25 |
0'0 |
0'1s |
7900 |
107'7s |
-9'0 |
5,393.75 |
879 |
| 102 |
6.25 |
0'0 |
0'1s |
7950 |
|
|
0.00 |
0 |
| 14,318 |
6.25 |
0'0 |
0'1s |
8000 |
117'7s |
-9'0 |
5,893.75 |
993 |
| 40 |
6.25 |
0'0 |
0'1s |
8050 |
|
|
0.00 |
0 |
| 2,049 |
6.25 |
0'0 |
0'1s |
8100 |
127'7s |
-9'0 |
6,393.75 |
271 |
| 2 |
6.25 |
0'0 |
0'1s |
8150 |
|
|
0.00 |
0 |
| 3,890 |
6.25 |
0'0 |
0'1s |
8200 |
137'7s |
-9'0 |
6,893.75 |
22 |
| 1 |
6.25 |
0'0 |
0'1s |
8250 |
|
|
0.00 |
0 |
| 1,956 |
6.25 |
0'0 |
0'1s |
8300 |
147'7s |
-9'0 |
7,393.75 |
140 |
| 61 |
6.25 |
0'0 |
0'1s |
8350 |
|
|
0.00 |
0 |
| 868 |
6.25 |
0'0 |
0'1s |
8400 |
157'7s |
-9'0 |
7,893.75 |
0 |
| 3,283 |
6.25 |
0'0 |
0'1s |
8500 |
167'7s |
-9'0 |
8,393.75 |
34 |
| 1,550 |
6.25 |
0'0 |
0'1s |
8600 |
|
|
0.00 |
0 |
| 1 |
6.25 |
0'0 |
0'1s |
8650 |
|
|
0.00 |
0 |
| 401 |
6.25 |
0'0 |
0'1s |
8700 |
|
|
0.00 |
0 |
| 1,084 |
6.25 |
0'0 |
0'1s |
8800 |
197'7s |
-9'0 |
9,893.75 |
5 |
| 336 |
6.25 |
0'0 |
0'1s |
8900 |
|
|
0.00 |
0 |
| 7,420 |
6.25 |
0'0 |
0'1s |
9000 |
217'7s |
-9'0 |
10,893.75 |
30 |
| 660 |
6.25 |
0'0 |
0'1s |
9100 |
|
|
0.00 |
0 |
| 401 |
6.25 |
0'0 |
0'1s |
9200 |
|
|
0.00 |
0 |
| 340 |
6.25 |
0'0 |
0'1s |
9300 |
|
|
0.00 |
0 |
| 519 |
6.25 |
0'0 |
0'1s |
9400 |
|
|
0.00 |
0 |
| 2,021 |
6.25 |
0'0 |
0'1s |
9500 |
|
|
0.00 |
0 |
| 45 |
6.25 |
0'0 |
0'1s |
9600 |
|
|
0.00 |
0 |
| 90 |
6.25 |
0'0 |
0'1s |
9700 |
|
|
0.00 |
0 |
| 55 |
6.25 |
0'0 |
0'1s |
9800 |
|
|
0.00 |
0 |
| 50 |
6.25 |
0'0 |
0'1s |
9900 |
|
|
0.00 |
0 |
| 3,085 |
6.25 |
0'0 |
0'1s |
10000 |
317'7s |
-9'0 |
15,893.75 |
368 |
| 48 |
6.25 |
0'0 |
0'1s |
10100 |
|
|
0.00 |
0 |
| 157 |
6.25 |
0'0 |
0'1s |
10200 |
|
|
0.00 |
0 |
| 52 |
6.25 |
0'0 |
0'1s |
10300 |
|
|
0.00 |
0 |
| 60 |
6.25 |
0'0 |
0'1s |
10400 |
|
|
0.00 |
0 |
| 561 |
6.25 |
0'0 |
0'1s |
10500 |
|
|
0.00 |
0 |
| 25 |
6.25 |
0'0 |
0'1s |
10600 |
|
|
0.00 |
0 |
| 66 |
6.25 |
0'0 |
0'1s |
10700 |
387'7s |
-9'0 |
19,393.75 |
10 |
| 72 |
6.25 |
0'0 |
0'1s |
10800 |
|
|
0.00 |
0 |
| 17 |
6.25 |
0'0 |
0'1s |
10900 |
|
|
0.00 |
0 |
| 851 |
6.25 |
0'0 |
0'1s |
11000 |
|
|
0.00 |
0 |
| 52 |
6.25 |
0'0 |
0'1s |
11100 |
|
|
0.00 |
0 |
| 16 |
6.25 |
0'0 |
0'1s |
11200 |
|
|
0.00 |
0 |
| 500 |
6.25 |
0'0 |
0'1s |
11500 |
|
|
0.00 |
0 |
| 25 |
6.25 |
0'0 |
0'1s |
11600 |
|
|
0.00 |
0 |
| 1 |
6.25 |
0'0 |
0'1s |
11700 |
|
|
0.00 |
0 |
| 675 |
6.25 |
0'0 |
0'1s |
12000 |
|
|
0.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 700 |
612'3s |
9'1 |
30,618.75 |
420 |
603'4 |
603'2 |
06/19/2013 14:05:00 |
CBOT |
| 2400 |
442'3s |
9'0 |
22,118.75 |
0 |
|
433'3 |
06/19/2013 14:05:00 |
CBOT |
| 2500 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 3000 |
382'3s |
9'0 |
19,118.75 |
27 |
|
373'3 |
06/19/2013 14:05:00 |
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 |
222'3s |
9'0 |
11,118.75 |
15 |
|
213'3 |
06/19/2013 14:05:00 |
CBOT |
| 4700 |
212'3s |
9'0 |
10,618.75 |
2 |
|
203'3 |
06/19/2013 14:05:00 |
CBOT |
| 4750 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 4800 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 4900 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 4950 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 5000 |
182'3s |
9'0 |
9,118.75 |
170 |
|
173'3 |
06/19/2013 14:05:00 |
CBOT |
| 5050 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 5100 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 5150 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 5200 |
162'3s |
9'0 |
8,118.75 |
1 |
|
153'3 |
06/19/2013 14:05:00 |
CBOT |
| 5250 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 5300 |
152'3s |
9'0 |
7,618.75 |
200 |
|
143'3 |
06/19/2013 14:05:00 |
CBOT |
| 5350 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 5400 |
142'3s |
9'0 |
7,118.75 |
173 |
|
133'3 |
06/19/2013 14:05:00 |
CBOT |
| 5450 |
137'3s |
9'0 |
6,868.75 |
3 |
|
128'3 |
06/19/2013 14:05:00 |
CBOT |
| 5500 |
132'3s |
9'0 |
6,618.75 |
111 |
|
123'3 |
06/19/2013 14:05:00 |
CBOT |
| 5550 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 5600 |
122'3s |
9'0 |
6,118.75 |
286 |
|
113'3 |
06/19/2013 14:05:00 |
CBOT |
| 5650 |
117'3s |
9'0 |
5,868.75 |
2 |
|
108'3 |
06/19/2013 14:05:00 |
CBOT |
| 5700 |
112'3s |
9'0 |
5,618.75 |
34 |
|
103'3 |
06/19/2013 14:05:00 |
CBOT |
| 5750 |
107'3s |
9'0 |
5,368.75 |
25 |
|
98'3 |
06/19/2013 14:05:00 |
CBOT |
| 5800 |
102'3s |
9'0 |
5,118.75 |
429 |
|
93'3 |
06/19/2013 14:05:00 |
CBOT |
| 5850 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 5900 |
92'3s |
9'0 |
4,618.75 |
595 |
|
83'3 |
06/19/2013 14:05:00 |
CBOT |
| 5950 |
87'3s |
9'0 |
4,368.75 |
10 |
|
78'3 |
06/19/2013 14:05:00 |
CBOT |
| 6000 |
82'3s |
9'0 |
4,118.75 |
1,665 |
73'2 |
73'3 |
06/19/2013 14:05:00 |
CBOT |
| 6050 |
77'3s |
9'0 |
3,868.75 |
56 |
|
68'3 |
06/19/2013 14:05:00 |
CBOT |
| 6100 |
72'3s |
9'0 |
3,618.75 |
1,102 |
|
63'3 |
06/19/2013 14:05:00 |
CBOT |
| 6150 |
67'3s |
9'0 |
3,368.75 |
245 |
|
58'3 |
06/19/2013 14:05:00 |
CBOT |
| 6200 |
62'3s |
9'0 |
3,118.75 |
9,546 |
|
53'3 |
06/19/2013 14:05:00 |
CBOT |
| 6250 |
57'3s |
9'0 |
2,868.75 |
516 |
50'2 |
48'3 |
06/19/2013 14:05:00 |
CBOT |
| 6300 |
52'3s |
9'0 |
2,618.75 |
8,309 |
|
43'3 |
06/19/2013 14:05:00 |
CBOT |
| 6350 |
47'3s |
8'7 |
2,368.75 |
970 |
|
38'4 |
06/19/2013 14:05:00 |
CBOT |
| 6400 |
42'3s |
8'6 |
2,118.75 |
7,593 |
|
33'5 |
06/19/2013 14:05:00 |
CBOT |
| 6450 |
37'4s |
8'5 |
1,875.00 |
1,565 |
|
28'7 |
06/19/2013 14:05:00 |
CBOT |
| 6500 |
28'0s |
-4'5 |
1,400.00 |
10,493 |
29'4 |
32'5 |
06/20/2013 01:21:00 |
CBOT |
| 6550 |
27'6s |
7'6 |
1,387.50 |
2,667 |
|
20'0 |
06/19/2013 14:05:00 |
CBOT |
| 6600 |
21'1s |
-2'0 |
1,056.25 |
12,045 |
21'1 |
23'1 |
06/19/2013 19:43:00 |
CBOT |
| 6650 |
18'7s |
6'3 |
943.75 |
1,629 |
|
12'4 |
06/19/2013 14:05:00 |
CBOT |
| 6700 |
10'2s |
-4'5 |
512.50 |
9,684 |
11'4 |
14'7 |
06/20/2013 02:44:00 |
CBOT |
| 6750 |
11'3s |
4'2 |
568.75 |
1,412 |
|
7'1 |
06/19/2013 14:05:00 |
CBOT |
| 6800 |
4'3s |
-4'1 |
218.75 |
8,741 |
7'0 |
8'4 |
06/20/2013 07:24:00 |
CBOT |
| 6850 |
3'1s |
-3'0 |
156.25 |
1,543 |
3'1 |
6'1 |
06/20/2013 06:06:00 |
CBOT |
| 6900 |
1'6s |
-2'4 |
87.50 |
5,897 |
2'4 |
4'2 |
06/20/2013 07:22:00 |
CBOT |
| 6950 |
2'7s |
1'0 |
143.75 |
2,751 |
|
1'7 |
06/19/2013 14:05:00 |
CBOT |
| 7000 |
0'4s |
-1'3 |
25.00 |
12,914 |
1'0 |
1'7 |
06/20/2013 07:26:00 |
CBOT |
| 7050 |
1'2s |
0'3 |
62.50 |
1,257 |
|
0'7 |
06/19/2013 14:05:00 |
CBOT |
| 7100 |
0'3s |
-0'3 |
18.75 |
8,843 |
0'3 |
0'6 |
06/19/2013 19:05:00 |
CBOT |
| 7150 |
0'2s |
-0'2 |
12.50 |
971 |
0'2 |
0'4 |
06/19/2013 19:06:00 |
CBOT |
| 7200 |
0'3s |
0'1 |
18.75 |
8,465 |
|
0'2 |
06/19/2013 14:05:00 |
CBOT |
| 7250 |
0'2s |
0'1 |
12.50 |
461 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 7300 |
0'1s |
0'0 |
6.25 |
8,017 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 7350 |
0'1s |
0'0 |
6.25 |
371 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 7400 |
0'1s |
0'0 |
6.25 |
5,617 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 7450 |
0'1s |
0'0 |
6.25 |
296 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 7500 |
0'1s |
0'0 |
6.25 |
13,112 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 7550 |
0'1s |
0'0 |
6.25 |
301 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 7600 |
0'1s |
0'0 |
6.25 |
4,751 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 7650 |
0'1s |
0'0 |
6.25 |
269 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 7700 |
0'1s |
0'0 |
6.25 |
3,134 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 7750 |
0'1s |
0'0 |
6.25 |
85 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 7800 |
0'1s |
0'0 |
6.25 |
7,126 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 7850 |
0'1s |
0'0 |
6.25 |
111 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 7900 |
0'1s |
0'0 |
6.25 |
3,318 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 7950 |
0'1s |
0'0 |
6.25 |
102 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 8000 |
0'1s |
0'0 |
6.25 |
14,318 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 8050 |
0'1s |
0'0 |
6.25 |
40 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 8100 |
0'1s |
0'0 |
6.25 |
2,049 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 8150 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 8200 |
0'1s |
0'0 |
6.25 |
3,890 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 8250 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 8300 |
0'1s |
0'0 |
6.25 |
1,956 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 8350 |
0'1s |
0'0 |
6.25 |
61 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 8400 |
0'1s |
0'0 |
6.25 |
868 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 8500 |
0'1s |
0'0 |
6.25 |
3,283 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 8600 |
0'1s |
0'0 |
6.25 |
1,550 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 8650 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 8700 |
0'1s |
0'0 |
6.25 |
401 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 8800 |
0'1s |
0'0 |
6.25 |
1,084 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 8900 |
0'1s |
0'0 |
6.25 |
336 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 9000 |
0'1s |
0'0 |
6.25 |
7,420 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 9100 |
0'1s |
0'0 |
6.25 |
660 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 9200 |
0'1s |
0'0 |
6.25 |
401 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 9300 |
0'1s |
0'0 |
6.25 |
340 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 9400 |
0'1s |
0'0 |
6.25 |
519 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 9500 |
0'1s |
0'0 |
6.25 |
2,021 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 9600 |
0'1s |
0'0 |
6.25 |
45 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 9700 |
0'1s |
0'0 |
6.25 |
90 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 9800 |
0'1s |
0'0 |
6.25 |
55 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 9900 |
0'1s |
0'0 |
6.25 |
50 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 10000 |
0'1s |
0'0 |
6.25 |
3,085 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 10100 |
0'1s |
0'0 |
6.25 |
48 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 10200 |
0'1s |
0'0 |
6.25 |
157 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 10300 |
0'1s |
0'0 |
6.25 |
52 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 10400 |
0'1s |
0'0 |
6.25 |
60 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 10500 |
0'1s |
0'0 |
6.25 |
561 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 10600 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 10700 |
0'1s |
0'0 |
6.25 |
66 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 10800 |
0'1s |
0'0 |
6.25 |
72 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 10900 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 11000 |
0'1s |
0'0 |
6.25 |
851 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 11100 |
0'1s |
0'0 |
6.25 |
52 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 11200 |
0'1s |
0'0 |
6.25 |
16 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 11500 |
0'1s |
0'0 |
6.25 |
500 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 11600 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 11700 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 12000 |
0'1s |
0'0 |
6.25 |
675 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 700 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 2400 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 2500 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 3000 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 3900 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 4000 |
0'1s |
0'0 |
6.25 |
386 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 4100 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 4200 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 4300 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 4400 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 4500 |
0'1s |
0'0 |
6.25 |
461 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 4600 |
0'1s |
0'0 |
6.25 |
890 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 4700 |
0'1s |
0'0 |
6.25 |
194 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 4750 |
0'1s |
0'0 |
6.25 |
75 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 4800 |
0'1s |
0'0 |
6.25 |
449 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 4900 |
0'1s |
0'0 |
6.25 |
105 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 4950 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 5000 |
0'1s |
0'0 |
6.25 |
5,306 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 5050 |
0'1s |
0'0 |
6.25 |
45 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 5100 |
0'1s |
0'0 |
6.25 |
96 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 5150 |
0'1s |
0'0 |
6.25 |
313 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 5200 |
0'1s |
0'0 |
6.25 |
1,647 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 5250 |
0'1s |
0'0 |
6.25 |
105 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 5300 |
0'1s |
0'0 |
6.25 |
780 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 5350 |
0'1s |
0'0 |
6.25 |
178 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 5400 |
0'1s |
0'0 |
6.25 |
3,881 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 5450 |
0'1s |
0'0 |
6.25 |
300 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 5500 |
0'1s |
0'0 |
6.25 |
4,636 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 5550 |
0'1s |
0'0 |
6.25 |
279 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 5600 |
0'1s |
0'0 |
6.25 |
3,113 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 5650 |
0'1s |
0'0 |
6.25 |
757 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 5700 |
0'1s |
0'0 |
6.25 |
4,126 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 5750 |
0'1s |
0'0 |
6.25 |
1,896 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 5800 |
0'1s |
0'0 |
6.25 |
6,638 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 5850 |
0'1s |
0'0 |
6.25 |
396 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 5900 |
0'1s |
0'0 |
6.25 |
4,200 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 5950 |
0'1s |
0'0 |
6.25 |
746 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 6000 |
0'1s |
0'0 |
6.25 |
28,881 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 6050 |
0'1s |
0'0 |
6.25 |
954 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 6100 |
0'1s |
0'0 |
6.25 |
4,872 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 6150 |
0'1s |
0'0 |
6.25 |
2,218 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 6200 |
0'1s |
0'0 |
6.25 |
17,132 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 6250 |
0'1s |
0'0 |
6.25 |
1,583 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 6300 |
0'1s |
0'0 |
6.25 |
13,322 |
|
0'1 |
06/19/2013 14:05:00 |
CBOT |
| 6350 |
0'1s |
-0'1 |
6.25 |
1,925 |
|
0'2 |
06/19/2013 14:05:00 |
CBOT |
| 6400 |
0'1s |
-0'2 |
6.25 |
20,443 |
|
0'3 |
06/19/2013 14:05:00 |
CBOT |
| 6450 |
0'2s |
-0'3 |
12.50 |
2,565 |
|
0'5 |
06/19/2013 14:05:00 |
CBOT |
| 6500 |
0'4s |
0'1 |
25.00 |
13,869 |
0'3 |
0'3 |
06/20/2013 07:16:00 |
CBOT |
| 6550 |
0'4s |
-1'2 |
25.00 |
2,365 |
|
1'6 |
06/19/2013 14:05:00 |
CBOT |
| 6600 |
1'2s |
0'3 |
62.50 |
10,970 |
1'0 |
0'7 |
06/20/2013 07:16:00 |
CBOT |
| 6650 |
1'5s |
-2'5 |
81.25 |
1,684 |
|
4'2 |
06/19/2013 14:05:00 |
CBOT |
| 6700 |
3'4s |
0'7 |
175.00 |
8,861 |
2'7 |
2'5 |
06/20/2013 07:24:00 |
CBOT |
| 6750 |
5'3s |
1'2 |
268.75 |
445 |
4'4 |
4'1 |
06/20/2013 06:16:00 |
CBOT |
| 6800 |
8'0s |
1'6 |
400.00 |
5,404 |
6'0 |
6'2 |
06/20/2013 02:48:00 |
CBOT |
| 6850 |
8'7s |
-6'5 |
443.75 |
677 |
|
15'4 |
06/19/2013 14:05:00 |
CBOT |
| 6900 |
12'0s |
0'0 |
600.00 |
3,623 |
12'0 |
12'0 |
06/19/2013 19:00:00 |
CBOT |
| 6950 |
15'5s |
-8'0 |
781.25 |
120 |
|
23'5 |
06/19/2013 14:05:00 |
CBOT |
| 7000 |
19'5s |
-8'3 |
981.25 |
4,723 |
|
28'0 |
06/19/2013 14:05:00 |
CBOT |
| 7050 |
24'0s |
-8'5 |
1,200.00 |
4 |
|
32'5 |
06/19/2013 14:05:00 |
CBOT |
| 7100 |
28'4s |
-8'7 |
1,425.00 |
4,219 |
|
37'3 |
06/19/2013 14:05:00 |
CBOT |
| 7150 |
33'2s |
-8'7 |
1,662.50 |
173 |
|
42'1 |
06/19/2013 14:05:00 |
CBOT |
| 7200 |
38'1s |
-8'7 |
1,906.25 |
3,713 |
|
47'0 |
06/19/2013 14:05:00 |
CBOT |
| 7250 |
43'0s |
-8'7 |
2,150.00 |
0 |
|
51'7 |
06/19/2013 14:05:00 |
CBOT |
| 7300 |
47'7s |
-9'0 |
2,393.75 |
2,403 |
|
56'7 |
06/19/2013 14:05:00 |
CBOT |
| 7350 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 7400 |
57'7s |
-9'0 |
2,893.75 |
1,077 |
|
66'7 |
06/19/2013 14:05:00 |
CBOT |
| 7450 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 7500 |
67'7s |
-9'0 |
3,393.75 |
2,450 |
72'0 |
76'7 |
06/19/2013 14:05:00 |
CBOT |
| 7550 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 7600 |
77'7s |
-9'0 |
3,893.75 |
2,074 |
|
86'7 |
06/19/2013 14:05:00 |
CBOT |
| 7650 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 7700 |
87'7s |
-9'0 |
4,393.75 |
317 |
|
96'7 |
06/19/2013 14:05:00 |
CBOT |
| 7750 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 7800 |
97'7s |
-9'0 |
4,893.75 |
594 |
|
106'7 |
06/19/2013 14:05:00 |
CBOT |
| 7850 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 7900 |
107'7s |
-9'0 |
5,393.75 |
879 |
|
116'7 |
06/19/2013 14:05:00 |
CBOT |
| 7950 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 8000 |
117'7s |
-9'0 |
5,893.75 |
993 |
|
126'7 |
06/19/2013 14:05:00 |
CBOT |
| 8050 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 8100 |
127'7s |
-9'0 |
6,393.75 |
271 |
|
136'7 |
06/19/2013 14:05:00 |
CBOT |
| 8150 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 8200 |
137'7s |
-9'0 |
6,893.75 |
22 |
|
146'7 |
06/19/2013 14:05:00 |
CBOT |
| 8250 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 8300 |
147'7s |
-9'0 |
7,393.75 |
140 |
|
156'7 |
06/19/2013 14:05:00 |
CBOT |
| 8350 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 8400 |
157'7s |
-9'0 |
7,893.75 |
0 |
|
166'7 |
06/19/2013 14:05:00 |
CBOT |
| 8500 |
167'7s |
-9'0 |
8,393.75 |
34 |
|
176'7 |
06/19/2013 14:05:00 |
CBOT |
| 8600 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 8650 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 8700 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 8800 |
197'7s |
-9'0 |
9,893.75 |
5 |
|
206'7 |
06/19/2013 14:05:00 |
CBOT |
| 8900 |
|
|
0.00 |
0 |
|
|
|
CBOT |
| 9000 |
217'7s |
-9'0 |
10,893.75 |
30 |
|
226'7 |
06/19/2013 14:05:00 |
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 |
317'7s |
-9'0 |
15,893.75 |
368 |
|
326'7 |
06/19/2013 14:05:00 |
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 |
387'7s |
-9'0 |
19,393.75 |
10 |
|
396'7 |
06/19/2013 14:05:00 |
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 |
|
|
|
