|
 |
 |
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
16,531.25 |
-23'6 |
330'5s |
1700 |
0'1s |
0'0 |
6.25 |
0 |
1 |
15,531.25 |
-23'6 |
310'5s |
1900 |
0'1s |
0'0 |
6.25 |
62 |
160 |
15,031.25 |
-23'6 |
300'5s |
2000 |
0'1s |
0'0 |
6.25 |
0 |
0 |
14,031.25 |
-23'6 |
280'5s |
2200 |
0'1s |
0'0 |
6.25 |
284 |
0 |
13,031.25 |
-23'6 |
260'5s |
2400 |
0'1s |
0'0 |
6.25 |
1 |
0 |
12,531.25 |
-23'6 |
250'5s |
2500 |
0'1s |
0'0 |
6.25 |
257 |
0 |
12,031.25 |
-23'6 |
240'5s |
2600 |
0'1s |
0'0 |
6.25 |
478 |
0 |
11,531.25 |
-23'6 |
230'5s |
2700 |
0'1s |
0'0 |
6.25 |
451 |
0 |
11,031.25 |
-23'6 |
220'5s |
2800 |
0'1s |
0'0 |
6.25 |
1,268 |
4 |
10,531.25 |
-23'6 |
210'5s |
2900 |
0'1s |
0'0 |
6.25 |
1,044 |
16 |
10,031.25 |
-23'6 |
200'5s |
3000 |
0'1s |
0'0 |
6.25 |
4,698 |
39 |
9,531.25 |
-23'6 |
190'5s |
3100 |
0'1s |
0'0 |
6.25 |
2,859 |
0 |
9,281.25 |
-23'6 |
185'5s |
3150 |
0'1s |
0'0 |
6.25 |
101 |
187 |
9,031.25 |
-23'6 |
180'5s |
3200 |
0'1s |
0'0 |
6.25 |
5,933 |
8 |
8,781.25 |
-23'6 |
175'5s |
3250 |
0'1s |
0'0 |
6.25 |
176 |
429 |
8,531.25 |
-23'6 |
170'5s |
3300 |
0'1s |
0'0 |
6.25 |
4,620 |
1 |
8,281.25 |
-23'6 |
165'5s |
3350 |
0'1s |
0'0 |
6.25 |
153 |
1,523 |
8,031.25 |
-23'6 |
160'5s |
3400 |
0'1s |
0'0 |
6.25 |
8,788 |
0 |
7,781.25 |
-23'6 |
155'5s |
3450 |
0'1s |
0'0 |
6.25 |
72 |
2,925 |
7,531.25 |
-23'6 |
150'5s |
3500 |
0'1s |
0'0 |
6.25 |
9,530 |
1 |
7,281.25 |
-23'6 |
145'5s |
3550 |
0'1s |
0'0 |
6.25 |
368 |
2,485 |
7,031.25 |
-23'6 |
140'5s |
3600 |
0'1s |
0'0 |
6.25 |
9,326 |
8 |
6,781.25 |
-23'6 |
135'5s |
3650 |
0'1s |
0'0 |
6.25 |
1,099 |
6,652 |
6,531.25 |
-23'6 |
130'5s |
3700 |
0'1s |
0'0 |
6.25 |
12,599 |
0 |
6,287.50 |
-23'5 |
125'6s |
3750 |
0'2s |
0'2 |
12.50 |
940 |
9,411 |
6,037.50 |
-23'5 |
120'6s |
3800 |
0'2s |
0'1 |
12.50 |
17,219 |
34 |
5,787.50 |
-27'3 |
115'6s |
3850 |
0'2s |
0'1 |
12.50 |
694 |
4,172 |
5,537.50 |
-23'5 |
110'6s |
3900 |
0'2s |
0'1 |
12.50 |
11,021 |
16 |
5,293.75 |
-23'4 |
105'7s |
3950 |
0'3s |
0'2 |
18.75 |
2,715 |
11,843 |
5,043.75 |
-23'4 |
100'7s |
4000 |
0'3s |
0'2 |
18.75 |
12,454 |
204 |
4,800.00 |
-23'3 |
96'0s |
4050 |
0'4s |
0'4 |
25.00 |
2,682 |
8,424 |
4,550.00 |
-23'3 |
91'0s |
4100 |
0'5s |
0'4 |
31.25 |
7,102 |
692 |
4,306.25 |
-23'2 |
86'1s |
4150 |
0'5s |
0'5 |
31.25 |
2,285 |
16,107 |
4,062.50 |
-23'1 |
81'2s |
4200 |
0'6s |
0'5 |
37.50 |
10,360 |
3,043 |
3,818.75 |
-39'6 |
76'3s |
4250 |
0'7s |
0'6 |
43.75 |
4,769 |
11,236 |
3,575.00 |
-23'0 |
71'4s |
4300 |
1'0s |
0'6 |
50.00 |
7,197 |
1,715 |
3,337.50 |
-22'6 |
66'6s |
4350 |
1'2s |
1'0 |
62.50 |
3,015 |
7,921 |
3,106.25 |
-22'4 |
62'1s |
4400 |
1'5s |
1'2 |
81.25 |
5,027 |
1,313 |
2,868.75 |
-24'6 |
57'3s |
4450 |
1'7s |
1'3 |
93.75 |
2,779 |
17,036 |
2,643.75 |
-22'0 |
52'7s |
4500 |
2'3s |
1'6 |
118.75 |
8,710 |
1,318 |
2,425.00 |
-27'0 |
48'4s |
4550 |
3'0s |
2'0 |
150.00 |
1,116 |
9,631 |
2,206.25 |
-21'1 |
44'1s |
4600 |
3'5s |
2'5 |
181.25 |
6,385 |
2,982 |
2,006.25 |
-21'0 |
40'1s |
4650 |
4'5s |
3'3 |
231.25 |
4,145 |
7,799 |
1,806.25 |
-19'5 |
36'1s |
4700 |
5'5s |
4'1 |
281.25 |
7,702 |
1,555 |
1,625.00 |
-19'4 |
32'4s |
4750 |
7'0s |
6'0 |
350.00 |
3,867 |
7,362 |
1,443.75 |
-17'7 |
28'7s |
4800 |
8'3s |
5'7 |
418.75 |
6,657 |
2,440 |
1,281.25 |
-26'2 |
25'5s |
4850 |
10'1s |
7'1 |
506.25 |
3,417 |
8,179 |
1,131.25 |
-15'4 |
22'5s |
4900 |
12'1s |
8'2 |
606.25 |
8,634 |
3,770 |
987.50 |
-15'0 |
19'6s |
4950 |
14'2s |
9'4 |
712.50 |
3,555 |
28,435 |
856.25 |
-13'4 |
17'1s |
5000 |
16'5s |
10'2 |
831.25 |
12,938 |
1,280 |
743.75 |
-14'4 |
14'7s |
5050 |
19'3s |
10'7 |
968.75 |
5,224 |
5,467 |
643.75 |
-11'2 |
12'7s |
5100 |
22'3s |
12'4 |
1,118.75 |
8,137 |
1,752 |
556.25 |
-10'5 |
11'1s |
5150 |
25'5s |
14'2 |
1,281.25 |
4,708 |
8,089 |
481.25 |
-9'1 |
9'5s |
5200 |
29'1s |
14'5 |
1,456.25 |
3,687 |
4,685 |
412.50 |
-9'3 |
8'2s |
5250 |
32'6s |
18'1 |
1,637.50 |
3,040 |
16,836 |
356.25 |
-7'1 |
7'1s |
5300 |
36'5s |
16'5 |
1,831.25 |
4,111 |
4,136 |
306.25 |
-6'3 |
6'1s |
5350 |
40'5s |
19'1 |
2,031.25 |
567 |
6,511 |
268.75 |
-5'3 |
5'3s |
5400 |
44'7s |
18'3 |
2,243.75 |
533 |
692 |
231.25 |
-4'6 |
4'5s |
5450 |
49'1s |
19'0 |
2,456.25 |
178 |
16,919 |
200.00 |
-4'1 |
4'0s |
5500 |
53'4s |
19'5 |
2,675.00 |
334 |
663 |
168.75 |
-3'5 |
3'3s |
5550 |
57'7s |
20'1 |
2,893.75 |
77 |
15,593 |
143.75 |
-3'3 |
2'7s |
5600 |
62'3s |
20'3 |
3,118.75 |
197 |
2,306 |
131.25 |
-2'6 |
2'5s |
5650 |
67'1s |
21'0 |
3,356.25 |
79 |
3,147 |
112.50 |
-2'3 |
2'2s |
5700 |
71'6s |
21'3 |
3,587.50 |
126 |
1,119 |
100.00 |
-2'1 |
2'0s |
5750 |
76'4s |
21'5 |
3,825.00 |
7 |
4,487 |
87.50 |
-1'7 |
1'6s |
5800 |
81'2s |
21'7 |
4,062.50 |
24 |
832 |
81.25 |
-1'4 |
1'5s |
5850 |
86'1s |
22'2 |
4,306.25 |
13 |
1,467 |
68.75 |
-1'3 |
1'3s |
5900 |
90'7s |
22'3 |
4,543.75 |
9 |
761 |
62.50 |
-1'6 |
1'2s |
5950 |
95'6s |
25'5 |
4,787.50 |
9 |
5,102 |
56.25 |
-1'0 |
1'1s |
6000 |
100'5s |
22'6 |
5,031.25 |
10 |
507 |
50.00 |
-1'0 |
1'0s |
6050 |
105'4s |
40'7 |
5,275.00 |
13 |
645 |
43.75 |
-0'7 |
0'7s |
6100 |
110'3s |
22'7 |
5,518.75 |
12 |
206 |
43.75 |
-0'5 |
0'7s |
6150 |
115'3s |
23'1 |
5,768.75 |
0 |
413 |
37.50 |
-0'5 |
0'6s |
6200 |
120'2s |
23'1 |
6,012.50 |
0 |
149 |
31.25 |
-0'5 |
0'5s |
6250 |
125'1s |
23'1 |
6,256.25 |
0 |
1,092 |
31.25 |
-0'4 |
0'5s |
6300 |
130'1s |
23'2 |
6,506.25 |
230 |
424 |
25.00 |
-0'4 |
0'4s |
6350 |
135'0s |
23'2 |
6,750.00 |
0 |
654 |
25.00 |
-0'4 |
0'4s |
6400 |
140'0s |
23'2 |
7,000.00 |
0 |
52 |
25.00 |
-0'2 |
0'4s |
6450 |
145'0s |
23'4 |
7,250.00 |
0 |
5,865 |
18.75 |
-0'3 |
0'3s |
6500 |
149'7s |
23'3 |
7,493.75 |
0 |
206 |
18.75 |
-0'2 |
0'3s |
6550 |
154'7s |
23'4 |
7,743.75 |
0 |
400 |
18.75 |
-0'2 |
0'3s |
6600 |
159'6s |
23'3 |
7,987.50 |
0 |
162 |
12.50 |
-0'3 |
0'2s |
6650 |
164'6s |
23'3 |
8,237.50 |
0 |
259 |
12.50 |
-0'2 |
0'2s |
6700 |
169'6s |
23'4 |
8,487.50 |
0 |
253 |
6.25 |
-0'2 |
0'1s |
6800 |
179'5s |
23'4 |
8,981.25 |
33 |
231 |
6.25 |
-0'2 |
0'1s |
6900 |
189'5s |
23'4 |
9,481.25 |
50 |
45 |
6.25 |
-0'1 |
0'1s |
7000 |
199'5s |
23'5 |
9,981.25 |
61 |
11 |
6.25 |
-0'1 |
0'1s |
7100 |
209'5s |
23'5 |
10,481.25 |
0 |
15 |
6.25 |
-0'1 |
0'1s |
7200 |
219'5s |
23'5 |
10,981.25 |
25 |
10 |
6.25 |
-0'1 |
0'1s |
7300 |
229'5s |
23'5 |
11,481.25 |
0 |
104 |
6.25 |
-0'1 |
0'1s |
7400 |
239'5s |
23'5 |
11,981.25 |
0 |
10 |
6.25 |
-0'1 |
0'1s |
7500 |
249'5s |
23'5 |
12,481.25 |
0 |
10 |
6.25 |
0'0 |
0'1s |
7800 |
279'5s |
23'6 |
13,981.25 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
330'5s |
-23'6 |
16,531.25 |
1 |
|
354'3 |
01/22/2021 13:18:00 |
CBOT |
1900 |
310'5s |
-23'6 |
15,531.25 |
1 |
|
334'3 |
01/22/2021 13:18:00 |
CBOT |
2000 |
300'5s |
-23'6 |
15,031.25 |
160 |
|
324'3 |
01/22/2021 13:18:00 |
CBOT |
2200 |
280'5s |
-23'6 |
14,031.25 |
0 |
|
304'3 |
01/22/2021 13:18:00 |
CBOT |
2400 |
260'5s |
-23'6 |
13,031.25 |
0 |
|
284'3 |
01/22/2021 13:18:00 |
CBOT |
2500 |
250'5s |
-23'6 |
12,531.25 |
0 |
|
274'3 |
01/22/2021 13:18:00 |
CBOT |
2600 |
240'5s |
-23'6 |
12,031.25 |
0 |
|
264'3 |
01/22/2021 13:18:00 |
CBOT |
2700 |
230'5s |
-23'6 |
11,531.25 |
0 |
|
254'3 |
01/22/2021 13:18:00 |
CBOT |
2800 |
220'5s |
-23'6 |
11,031.25 |
0 |
|
244'3 |
01/22/2021 13:18:00 |
CBOT |
2900 |
210'5s |
-23'6 |
10,531.25 |
4 |
|
234'3 |
01/22/2021 13:18:00 |
CBOT |
3000 |
200'5s |
-23'6 |
10,031.25 |
16 |
|
224'3 |
01/22/2021 13:18:00 |
CBOT |
3100 |
190'5s |
-23'6 |
9,531.25 |
39 |
|
214'3 |
01/22/2021 13:18:00 |
CBOT |
3150 |
185'5s |
-23'6 |
9,281.25 |
0 |
|
209'3 |
01/22/2021 13:18:00 |
CBOT |
3200 |
180'5s |
-23'6 |
9,031.25 |
187 |
|
204'3 |
01/22/2021 13:18:00 |
CBOT |
3250 |
175'5s |
-23'6 |
8,781.25 |
8 |
|
199'3 |
01/22/2021 13:18:00 |
CBOT |
3300 |
170'5s |
-23'6 |
8,531.25 |
429 |
|
194'3 |
01/22/2021 13:18:00 |
CBOT |
3350 |
165'5s |
-23'6 |
8,281.25 |
1 |
|
189'3 |
01/22/2021 13:18:00 |
CBOT |
3400 |
160'5s |
-23'6 |
8,031.25 |
1,523 |
176'0 |
184'3 |
01/22/2021 13:18:00 |
CBOT |
3450 |
155'5s |
-23'6 |
7,781.25 |
0 |
|
179'3 |
01/22/2021 13:18:00 |
CBOT |
3500 |
150'5s |
-23'6 |
7,531.25 |
2,925 |
|
174'3 |
01/22/2021 13:18:00 |
CBOT |
3550 |
145'5s |
-23'6 |
7,281.25 |
1 |
|
169'3 |
01/22/2021 13:18:00 |
CBOT |
3600 |
140'5s |
-23'6 |
7,031.25 |
2,485 |
|
164'3 |
01/22/2021 13:18:00 |
CBOT |
3650 |
135'5s |
-23'6 |
6,781.25 |
8 |
|
159'3 |
01/22/2021 13:18:00 |
CBOT |
3700 |
130'5s |
-23'6 |
6,531.25 |
6,652 |
148'0 |
154'3 |
01/22/2021 13:18:00 |
CBOT |
3750 |
125'6s |
-23'5 |
6,287.50 |
0 |
|
149'3 |
01/22/2021 13:18:00 |
CBOT |
3800 |
120'6s |
-23'5 |
6,037.50 |
9,411 |
137'6 |
144'3 |
01/22/2021 13:18:00 |
CBOT |
3850 |
115'6s |
-27'3 |
5,787.50 |
34 |
119'4 |
143'1 |
01/22/2021 11:32:00 |
CBOT |
3900 |
110'6s |
-23'5 |
5,537.50 |
4,172 |
127'2 |
134'3 |
01/22/2021 13:18:00 |
CBOT |
3950 |
105'7s |
-23'4 |
5,293.75 |
16 |
|
129'3 |
01/22/2021 13:18:00 |
CBOT |
4000 |
100'7s |
-23'4 |
5,043.75 |
11,843 |
114'6 |
124'3 |
01/22/2021 13:18:00 |
CBOT |
4050 |
96'0s |
-23'3 |
4,800.00 |
204 |
114'7 |
119'3 |
01/22/2021 13:18:00 |
CBOT |
4100 |
91'0s |
-23'3 |
4,550.00 |
8,424 |
110'1 |
114'3 |
01/22/2021 13:18:00 |
CBOT |
4150 |
86'1s |
-23'2 |
4,306.25 |
692 |
104'4 |
109'3 |
01/22/2021 13:18:00 |
CBOT |
4200 |
81'2s |
-23'1 |
4,062.50 |
16,107 |
98'6 |
104'3 |
01/22/2021 13:18:00 |
CBOT |
4250 |
76'3s |
-39'6 |
3,818.75 |
3,043 |
93'0 |
116'1 |
01/22/2021 08:52:00 |
CBOT |
4300 |
71'4s |
-23'0 |
3,575.00 |
11,236 |
88'4 |
94'4 |
01/22/2021 13:18:00 |
CBOT |
4350 |
66'6s |
-22'6 |
3,337.50 |
1,715 |
|
89'4 |
01/22/2021 13:18:00 |
CBOT |
4400 |
62'1s |
-22'4 |
3,106.25 |
7,921 |
76'6 |
84'5 |
01/22/2021 13:18:00 |
CBOT |
4450 |
57'3s |
-24'6 |
2,868.75 |
1,313 |
62'5 |
82'1 |
01/22/2021 11:39:00 |
CBOT |
4500 |
52'7s |
-22'0 |
2,643.75 |
17,036 |
66'4 |
74'7 |
01/22/2021 13:18:00 |
CBOT |
4550 |
48'4s |
-27'0 |
2,425.00 |
1,318 |
52'6 |
75'4 |
01/22/2021 12:09:00 |
CBOT |
4600 |
44'1s |
-21'1 |
2,206.25 |
9,631 |
59'6 |
65'2 |
01/22/2021 13:18:00 |
CBOT |
4650 |
40'1s |
-21'0 |
2,006.25 |
2,982 |
52'2 |
61'1 |
01/22/2021 13:04:00 |
CBOT |
4700 |
36'1s |
-19'5 |
1,806.25 |
7,799 |
51'2 |
55'6 |
01/22/2021 13:18:00 |
CBOT |
4750 |
32'4s |
-19'4 |
1,625.00 |
1,555 |
45'5 |
52'0 |
01/22/2021 13:04:00 |
CBOT |
4800 |
28'7s |
-17'7 |
1,443.75 |
7,362 |
40'3 |
46'6 |
01/22/2021 13:18:00 |
CBOT |
4850 |
25'5s |
-26'2 |
1,281.25 |
2,440 |
35'1 |
51'7 |
01/22/2021 06:39:00 |
CBOT |
4900 |
22'5s |
-15'4 |
1,131.25 |
8,179 |
33'7 |
38'1 |
01/22/2021 13:18:00 |
CBOT |
4950 |
19'6s |
-15'0 |
987.50 |
3,770 |
29'7 |
34'6 |
01/22/2021 13:10:00 |
CBOT |
5000 |
17'1s |
-13'4 |
856.25 |
28,435 |
26'5 |
30'5 |
01/22/2021 13:18:00 |
CBOT |
5050 |
14'7s |
-14'4 |
743.75 |
1,280 |
22'0 |
29'3 |
01/22/2021 12:21:00 |
CBOT |
5100 |
12'7s |
-11'2 |
643.75 |
5,467 |
21'0 |
24'1 |
01/22/2021 13:18:00 |
CBOT |
5150 |
11'1s |
-10'5 |
556.25 |
1,752 |
17'5 |
21'6 |
01/22/2021 13:16:00 |
CBOT |
5200 |
9'5s |
-9'1 |
481.25 |
8,089 |
15'5 |
18'6 |
01/22/2021 13:18:00 |
CBOT |
5250 |
8'2s |
-9'3 |
412.50 |
4,685 |
12'1 |
17'5 |
01/22/2021 13:00:00 |
CBOT |
5300 |
7'1s |
-7'1 |
356.25 |
16,836 |
12'3 |
14'2 |
01/22/2021 13:18:00 |
CBOT |
5350 |
6'1s |
-6'3 |
306.25 |
4,136 |
10'5 |
12'4 |
01/22/2021 13:18:00 |
CBOT |
5400 |
5'3s |
-5'3 |
268.75 |
6,511 |
9'1 |
10'6 |
01/22/2021 13:19:00 |
CBOT |
5450 |
4'5s |
-4'6 |
231.25 |
692 |
9'2 |
9'3 |
01/22/2021 13:18:00 |
CBOT |
5500 |
4'0s |
-4'1 |
200.00 |
16,919 |
7'4 |
8'1 |
01/22/2021 13:18:00 |
CBOT |
5550 |
3'3s |
-3'5 |
168.75 |
663 |
5'6 |
7'0 |
01/22/2021 13:18:00 |
CBOT |
5600 |
2'7s |
-3'3 |
143.75 |
15,593 |
5'4 |
6'2 |
01/22/2021 13:18:00 |
CBOT |
5650 |
2'5s |
-2'6 |
131.25 |
2,306 |
4'3 |
5'3 |
01/22/2021 13:18:00 |
CBOT |
5700 |
2'2s |
-2'3 |
112.50 |
3,147 |
4'1 |
4'5 |
01/22/2021 13:18:00 |
CBOT |
5750 |
2'0s |
-2'1 |
100.00 |
1,119 |
3'1 |
4'1 |
01/22/2021 13:18:00 |
CBOT |
5800 |
1'6s |
-1'7 |
87.50 |
4,487 |
3'0 |
3'5 |
01/22/2021 13:18:00 |
CBOT |
5850 |
1'5s |
-1'4 |
81.25 |
832 |
2'2 |
3'1 |
01/22/2021 13:18:00 |
CBOT |
5900 |
1'3s |
-1'3 |
68.75 |
1,467 |
2'4 |
2'6 |
01/22/2021 13:18:00 |
CBOT |
5950 |
1'2s |
-1'6 |
62.50 |
761 |
1'6 |
3'0 |
01/22/2021 09:04:00 |
CBOT |
6000 |
1'1s |
-1'0 |
56.25 |
5,102 |
1'6 |
2'1 |
01/22/2021 13:18:00 |
CBOT |
6050 |
1'0s |
-1'0 |
50.00 |
507 |
1'1 |
2'0 |
01/22/2021 12:59:00 |
CBOT |
6100 |
0'7s |
-0'7 |
43.75 |
645 |
1'1 |
1'6 |
01/22/2021 13:18:00 |
CBOT |
6150 |
0'7s |
-0'5 |
43.75 |
206 |
|
1'4 |
01/22/2021 13:18:00 |
CBOT |
6200 |
0'6s |
-0'5 |
37.50 |
413 |
1'0 |
1'3 |
01/22/2021 13:18:00 |
CBOT |
6250 |
0'5s |
-0'5 |
31.25 |
149 |
|
1'2 |
01/22/2021 13:18:00 |
CBOT |
6300 |
0'5s |
-0'4 |
31.25 |
1,092 |
0'7 |
1'1 |
01/22/2021 13:18:00 |
CBOT |
6350 |
0'4s |
-0'4 |
25.00 |
424 |
0'7 |
1'0 |
01/22/2021 13:18:00 |
CBOT |
6400 |
0'4s |
-0'4 |
25.00 |
654 |
|
1'0 |
01/22/2021 13:18:00 |
CBOT |
6450 |
0'4s |
-0'2 |
25.00 |
52 |
|
0'6 |
01/22/2021 13:18:00 |
CBOT |
6500 |
0'3s |
-0'3 |
18.75 |
5,865 |
0'3 |
0'6 |
01/22/2021 11:16:00 |
CBOT |
6550 |
0'3s |
-0'2 |
18.75 |
206 |
|
0'5 |
01/22/2021 13:18:00 |
CBOT |
6600 |
0'3s |
-0'2 |
18.75 |
400 |
|
0'5 |
01/22/2021 13:18:00 |
CBOT |
6650 |
0'2s |
-0'3 |
12.50 |
162 |
|
0'5 |
01/22/2021 13:18:00 |
CBOT |
6700 |
0'2s |
-0'2 |
12.50 |
259 |
0'3 |
0'4 |
01/22/2021 13:18:00 |
CBOT |
6800 |
0'1s |
-0'2 |
6.25 |
253 |
0'2 |
0'3 |
01/22/2021 13:18:00 |
CBOT |
6900 |
0'1s |
-0'2 |
6.25 |
231 |
|
0'3 |
01/22/2021 13:18:00 |
CBOT |
7000 |
0'1s |
-0'1 |
6.25 |
45 |
|
0'2 |
01/22/2021 13:18:00 |
CBOT |
7100 |
0'1s |
-0'1 |
6.25 |
11 |
|
0'2 |
01/22/2021 13:18:00 |
CBOT |
7200 |
0'1s |
-0'1 |
6.25 |
15 |
|
0'2 |
01/22/2021 13:18:00 |
CBOT |
7300 |
0'1s |
-0'1 |
6.25 |
10 |
0'1 |
0'2 |
01/22/2021 13:18:00 |
CBOT |
7400 |
0'1s |
-0'1 |
6.25 |
104 |
|
0'2 |
01/22/2021 13:18:00 |
CBOT |
7500 |
0'1s |
-0'1 |
6.25 |
10 |
|
0'2 |
01/22/2021 13:18:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
1900 |
0'1s |
0'0 |
6.25 |
62 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
2000 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
284 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
257 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
478 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
451 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
1,268 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
1,044 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
4,698 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
2,859 |
0'1 |
0'1 |
01/22/2021 13:18:00 |
CBOT |
3150 |
0'1s |
0'0 |
6.25 |
101 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
5,933 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
3250 |
0'1s |
0'0 |
6.25 |
176 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
4,620 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
3350 |
0'1s |
0'0 |
6.25 |
153 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
8,788 |
0'1 |
0'1 |
01/22/2021 13:18:00 |
CBOT |
3450 |
0'1s |
0'0 |
6.25 |
72 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
9,530 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
3550 |
0'1s |
0'0 |
6.25 |
368 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
9,326 |
0'1 |
0'1 |
01/22/2021 13:18:00 |
CBOT |
3650 |
0'1s |
0'0 |
6.25 |
1,099 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
12,599 |
0'1 |
0'1 |
01/22/2021 13:18:00 |
CBOT |
3750 |
0'2s |
0'2 |
12.50 |
940 |
0'1 |
0'0 |
01/22/2021 11:39:00 |
CBOT |
3800 |
0'2s |
0'1 |
12.50 |
17,219 |
0'1 |
0'1 |
01/22/2021 13:18:00 |
CBOT |
3850 |
0'2s |
0'1 |
12.50 |
694 |
|
0'1 |
01/22/2021 13:18:00 |
CBOT |
3900 |
0'2s |
0'1 |
12.50 |
11,021 |
0'1 |
0'1 |
01/22/2021 13:18:00 |
CBOT |
3950 |
0'3s |
0'2 |
18.75 |
2,715 |
0'1 |
0'1 |
01/22/2021 13:15:00 |
CBOT |
4000 |
0'3s |
0'2 |
18.75 |
12,454 |
0'1 |
0'1 |
01/22/2021 13:18:00 |
CBOT |
4050 |
0'4s |
0'4 |
25.00 |
2,682 |
0'1 |
0'0 |
01/22/2021 13:02:00 |
CBOT |
4100 |
0'5s |
0'4 |
31.25 |
7,102 |
0'3 |
0'1 |
01/22/2021 13:18:00 |
CBOT |
4150 |
0'5s |
0'5 |
31.25 |
2,285 |
0'2 |
0'0 |
01/22/2021 11:54:00 |
CBOT |
4200 |
0'6s |
0'5 |
37.50 |
10,360 |
0'5 |
0'1 |
01/22/2021 13:18:00 |
CBOT |
4250 |
0'7s |
0'6 |
43.75 |
4,769 |
0'3 |
0'1 |
01/22/2021 12:51:00 |
CBOT |
4300 |
1'0s |
0'6 |
50.00 |
7,197 |
0'3 |
0'2 |
01/22/2021 13:18:00 |
CBOT |
4350 |
1'2s |
1'0 |
62.50 |
3,015 |
0'4 |
0'2 |
01/22/2021 12:28:00 |
CBOT |
4400 |
1'5s |
1'2 |
81.25 |
5,027 |
0'4 |
0'3 |
01/22/2021 13:19:00 |
CBOT |
4450 |
1'7s |
1'3 |
93.75 |
2,779 |
0'4 |
0'4 |
01/22/2021 13:15:00 |
CBOT |
4500 |
2'3s |
1'6 |
118.75 |
8,710 |
0'7 |
0'5 |
01/22/2021 13:19:00 |
CBOT |
4550 |
3'0s |
2'0 |
150.00 |
1,116 |
1'0 |
1'0 |
01/22/2021 13:17:00 |
CBOT |
4600 |
3'5s |
2'5 |
181.25 |
6,385 |
1'0 |
1'0 |
01/22/2021 13:18:00 |
CBOT |
4650 |
4'5s |
3'3 |
231.25 |
4,145 |
1'5 |
1'2 |
01/22/2021 13:19:00 |
CBOT |
4700 |
5'5s |
4'1 |
281.25 |
7,702 |
2'0 |
1'4 |
01/22/2021 13:18:00 |
CBOT |
4750 |
7'0s |
6'0 |
350.00 |
3,867 |
2'3 |
1'0 |
01/22/2021 12:07:00 |
CBOT |
4800 |
8'3s |
5'7 |
418.75 |
6,657 |
3'2 |
2'4 |
01/22/2021 13:18:00 |
CBOT |
4850 |
10'1s |
7'1 |
506.25 |
3,417 |
3'7 |
3'0 |
01/22/2021 13:16:00 |
CBOT |
4900 |
12'1s |
8'2 |
606.25 |
8,634 |
5'0 |
3'7 |
01/22/2021 13:18:00 |
CBOT |
4950 |
14'2s |
9'4 |
712.50 |
3,555 |
6'1 |
4'6 |
01/22/2021 13:16:00 |
CBOT |
5000 |
16'5s |
10'2 |
831.25 |
12,938 |
7'0 |
6'3 |
01/22/2021 13:18:00 |
CBOT |
5050 |
19'3s |
10'7 |
968.75 |
5,224 |
10'0 |
8'4 |
01/22/2021 13:18:00 |
CBOT |
5100 |
22'3s |
12'4 |
1,118.75 |
8,137 |
12'3 |
9'7 |
01/22/2021 13:18:00 |
CBOT |
5150 |
25'5s |
14'2 |
1,281.25 |
4,708 |
14'4 |
11'3 |
01/22/2021 11:39:00 |
CBOT |
5200 |
29'1s |
14'5 |
1,456.25 |
3,687 |
15'6 |
14'4 |
01/22/2021 13:18:00 |
CBOT |
5250 |
32'6s |
18'1 |
1,637.50 |
3,040 |
23'0 |
14'5 |
01/22/2021 13:00:00 |
CBOT |
5300 |
36'5s |
16'5 |
1,831.25 |
4,111 |
22'0 |
20'0 |
01/22/2021 13:18:00 |
CBOT |
5350 |
40'5s |
19'1 |
2,031.25 |
567 |
26'6 |
21'4 |
01/22/2021 13:01:00 |
CBOT |
5400 |
44'7s |
18'3 |
2,243.75 |
533 |
30'0 |
26'4 |
01/22/2021 13:18:00 |
CBOT |
5450 |
49'1s |
19'0 |
2,456.25 |
178 |
37'0 |
30'1 |
01/22/2021 13:18:00 |
CBOT |
5500 |
53'4s |
19'5 |
2,675.00 |
334 |
37'3 |
33'7 |
01/22/2021 13:18:00 |
CBOT |
5550 |
57'7s |
20'1 |
2,893.75 |
77 |
|
37'6 |
01/22/2021 13:18:00 |
CBOT |
5600 |
62'3s |
20'3 |
3,118.75 |
197 |
|
42'0 |
01/22/2021 13:18:00 |
CBOT |
5650 |
67'1s |
21'0 |
3,356.25 |
79 |
|
46'1 |
01/22/2021 13:18:00 |
CBOT |
5700 |
71'6s |
21'3 |
3,587.50 |
126 |
|
50'3 |
01/22/2021 13:18:00 |
CBOT |
5750 |
76'4s |
21'5 |
3,825.00 |
7 |
|
54'7 |
01/22/2021 13:18:00 |
CBOT |
5800 |
81'2s |
21'7 |
4,062.50 |
24 |
|
59'3 |
01/22/2021 13:18:00 |
CBOT |
5850 |
86'1s |
22'2 |
4,306.25 |
13 |
|
63'7 |
01/22/2021 13:18:00 |
CBOT |
5900 |
90'7s |
22'3 |
4,543.75 |
9 |
|
68'4 |
01/22/2021 13:18:00 |
CBOT |
5950 |
95'6s |
25'5 |
4,787.50 |
9 |
92'5 |
70'1 |
01/22/2021 12:44:00 |
CBOT |
6000 |
100'5s |
22'6 |
5,031.25 |
10 |
|
77'7 |
01/22/2021 13:18:00 |
CBOT |
6050 |
105'4s |
40'7 |
5,275.00 |
13 |
87'4 |
64'5 |
01/22/2021 08:38:00 |
CBOT |
6100 |
110'3s |
22'7 |
5,518.75 |
12 |
|
87'4 |
01/22/2021 13:18:00 |
CBOT |
6150 |
115'3s |
23'1 |
5,768.75 |
0 |
|
92'2 |
01/22/2021 13:18:00 |
CBOT |
6200 |
120'2s |
23'1 |
6,012.50 |
0 |
|
97'1 |
01/22/2021 13:18:00 |
CBOT |
6250 |
125'1s |
23'1 |
6,256.25 |
0 |
|
102'0 |
01/22/2021 13:18:00 |
CBOT |
6300 |
130'1s |
23'2 |
6,506.25 |
230 |
|
106'7 |
01/22/2021 13:18:00 |
CBOT |
6350 |
135'0s |
23'2 |
6,750.00 |
0 |
|
111'6 |
01/22/2021 13:18:00 |
CBOT |
6400 |
140'0s |
23'2 |
7,000.00 |
0 |
|
116'6 |
01/22/2021 13:18:00 |
CBOT |
6450 |
145'0s |
23'4 |
7,250.00 |
0 |
|
121'4 |
01/22/2021 13:18:00 |
CBOT |
6500 |
149'7s |
23'3 |
7,493.75 |
0 |
|
126'4 |
01/22/2021 13:18:00 |
CBOT |
6550 |
154'7s |
23'4 |
7,743.75 |
0 |
|
131'3 |
01/22/2021 13:18:00 |
CBOT |
6600 |
159'6s |
23'3 |
7,987.50 |
0 |
|
136'3 |
01/22/2021 13:18:00 |
CBOT |
6650 |
164'6s |
23'3 |
8,237.50 |
0 |
|
141'3 |
01/22/2021 13:18:00 |
CBOT |
6700 |
169'6s |
23'4 |
8,487.50 |
0 |
|
146'2 |
01/22/2021 13:18:00 |
CBOT |
6800 |
179'5s |
23'4 |
8,981.25 |
33 |
|
156'1 |
01/22/2021 13:18:00 |
CBOT |
6900 |
189'5s |
23'4 |
9,481.25 |
50 |
|
166'1 |
01/22/2021 13:18:00 |
CBOT |
7000 |
199'5s |
23'5 |
9,981.25 |
61 |
|
176'0 |
01/22/2021 13:18:00 |
CBOT |
7100 |
209'5s |
23'5 |
10,481.25 |
0 |
|
186'0 |
01/22/2021 13:18:00 |
CBOT |
7200 |
219'5s |
23'5 |
10,981.25 |
25 |
|
196'0 |
01/22/2021 13:18:00 |
CBOT |
7300 |
229'5s |
23'5 |
11,481.25 |
0 |
|
206'0 |
01/22/2021 13:18:00 |
CBOT |
7400 |
239'5s |
23'5 |
11,981.25 |
0 |
|
216'0 |
01/22/2021 13:18:00 |
CBOT |
7500 |
249'5s |
23'5 |
12,481.25 |
0 |
|
226'0 |
01/22/2021 13:18:00 |
CBOT |
7800 |
279'5s |
23'6 |
13,981.25 |
0 |
|
255'7 |
01/22/2021 13:18:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|