|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
18,218.75 |
9'6 |
364'3s |
1700 |
0'1s |
0'0 |
6.25 |
0 |
1 |
17,218.75 |
9'6 |
344'3s |
1900 |
0'1s |
0'0 |
6.25 |
62 |
160 |
16,718.75 |
9'6 |
334'3s |
2000 |
0'1s |
0'0 |
6.25 |
0 |
0 |
15,718.75 |
9'6 |
314'3s |
2200 |
0'1s |
0'0 |
6.25 |
284 |
0 |
14,718.75 |
9'6 |
294'3s |
2400 |
0'1s |
0'0 |
6.25 |
1 |
0 |
14,218.75 |
9'6 |
284'3s |
2500 |
0'1s |
0'0 |
6.25 |
257 |
0 |
13,718.75 |
9'6 |
274'3s |
2600 |
0'1s |
0'0 |
6.25 |
478 |
0 |
13,218.75 |
9'6 |
264'3s |
2700 |
0'1s |
0'0 |
6.25 |
451 |
0 |
12,718.75 |
9'6 |
254'3s |
2800 |
0'1s |
0'0 |
6.25 |
1,268 |
4 |
12,218.75 |
9'6 |
244'3s |
2900 |
0'1s |
0'0 |
6.25 |
1,044 |
16 |
11,718.75 |
9'6 |
234'3s |
3000 |
0'1s |
0'0 |
6.25 |
4,698 |
39 |
11,218.75 |
9'6 |
224'3s |
3100 |
0'1s |
0'0 |
6.25 |
2,927 |
0 |
10,968.75 |
9'6 |
219'3s |
3150 |
0'1s |
0'0 |
6.25 |
101 |
187 |
10,718.75 |
9'6 |
214'3s |
3200 |
0'1s |
0'0 |
6.25 |
5,933 |
8 |
10,468.75 |
9'6 |
209'3s |
3250 |
0'1s |
0'0 |
6.25 |
176 |
429 |
10,218.75 |
9'6 |
204'3s |
3300 |
0'1s |
0'0 |
6.25 |
4,620 |
1 |
9,968.75 |
9'6 |
199'3s |
3350 |
0'1s |
0'0 |
6.25 |
153 |
1,524 |
9,718.75 |
9'6 |
194'3s |
3400 |
0'1s |
0'0 |
6.25 |
8,789 |
0 |
9,468.75 |
9'6 |
189'3s |
3450 |
0'1s |
0'0 |
6.25 |
72 |
3,787 |
9,100.00 |
-2'3 |
182'0s |
3500 |
0'1s |
0'0 |
6.25 |
9,530 |
1 |
8,968.75 |
9'6 |
179'3s |
3550 |
0'1s |
0'0 |
6.25 |
368 |
2,764 |
8,718.75 |
9'6 |
174'3s |
3600 |
0'1s |
0'0 |
6.25 |
9,366 |
8 |
8,468.75 |
9'6 |
169'3s |
3650 |
0'1s |
0'0 |
6.25 |
1,099 |
7,287 |
8,062.50 |
-3'1 |
161'2s |
3700 |
0'1s |
0'0 |
6.25 |
12,601 |
0 |
7,968.75 |
9'6 |
159'3s |
3750 |
0'1s |
0'0 |
6.25 |
941 |
9,973 |
7,550.00 |
-3'3 |
151'0s |
3800 |
0'1s |
0'0 |
6.25 |
17,263 |
32 |
7,468.75 |
9'6 |
149'3s |
3850 |
0'1s |
0'0 |
6.25 |
694 |
6,548 |
7,218.75 |
9'6 |
144'3s |
3900 |
0'1s |
0'0 |
6.25 |
11,060 |
14 |
6,775.00 |
-3'7 |
135'4s |
3950 |
0'1s |
0'0 |
6.25 |
2,714 |
12,226 |
6,525.00 |
-3'7 |
130'4s |
4000 |
0'1s |
0'0 |
6.25 |
12,917 |
210 |
6,468.75 |
9'6 |
129'3s |
4050 |
0'1s |
0'0 |
6.25 |
2,725 |
8,560 |
6,125.00 |
-1'7 |
122'4s |
4100 |
0'0s |
-0'1 |
0.00 |
7,136 |
693 |
5,968.75 |
9'6 |
119'3s |
4150 |
0'2s |
0'1 |
12.50 |
2,381 |
16,962 |
5,550.00 |
-3'3 |
111'0s |
4200 |
0'2s |
0'0 |
12.50 |
10,385 |
3,062 |
5,475.00 |
9'7 |
109'4s |
4250 |
0'2s |
0'1 |
12.50 |
4,844 |
13,920 |
5,231.25 |
9'7 |
104'5s |
4300 |
0'2s |
-0'1 |
12.50 |
7,369 |
1,721 |
4,843.75 |
-2'6 |
96'7s |
4350 |
0'3s |
0'0 |
18.75 |
3,112 |
9,397 |
4,731.25 |
9'5 |
94'5s |
4400 |
0'3s |
-0'1 |
18.75 |
4,815 |
1,286 |
4,487.50 |
9'5 |
89'6s |
4450 |
0'4s |
0'0 |
25.00 |
2,823 |
18,287 |
4,062.50 |
-3'5 |
81'2s |
4500 |
0'5s |
-0'2 |
31.25 |
10,122 |
1,396 |
4,000.00 |
9'3 |
80'0s |
4550 |
0'6s |
0'0 |
37.50 |
1,130 |
10,876 |
3,650.00 |
-2'2 |
73'0s |
4600 |
1'0s |
0'0 |
50.00 |
5,530 |
2,988 |
3,525.00 |
9'0 |
70'4s |
4650 |
1'1s |
-0'1 |
56.25 |
5,512 |
9,023 |
3,143.75 |
-3'0 |
62'7s |
4700 |
1'4s |
-0'1 |
75.00 |
6,508 |
1,720 |
3,068.75 |
8'5 |
61'3s |
4750 |
2'0s |
-0'1 |
100.00 |
3,197 |
10,854 |
2,687.50 |
-3'2 |
53'6s |
4800 |
2'5s |
-0'1 |
131.25 |
6,088 |
2,445 |
2,568.75 |
-1'3 |
51'3s |
4850 |
3'3s |
-0'1 |
168.75 |
2,426 |
8,344 |
2,300.00 |
-2'5 |
46'0s |
4900 |
4'4s |
0'1 |
225.00 |
4,888 |
3,948 |
2,100.00 |
-2'6 |
42'0s |
4950 |
5'5s |
0'1 |
281.25 |
3,441 |
30,609 |
1,912.50 |
-3'0 |
38'2s |
5000 |
7'2s |
0'2 |
362.50 |
11,176 |
1,344 |
1,893.75 |
6'3 |
37'7s |
5050 |
8'7s |
0'2 |
443.75 |
678 |
5,042 |
1,625.00 |
-2'2 |
32'4s |
5100 |
11'0s |
0'4 |
550.00 |
2,875 |
2,025 |
1,481.25 |
-2'1 |
29'5s |
5150 |
13'2s |
0'6 |
662.50 |
503 |
7,085 |
1,312.50 |
-2'6 |
26'2s |
5200 |
15'0s |
0'2 |
750.00 |
2,024 |
4,213 |
1,350.00 |
0'4 |
27'0s |
5250 |
17'1s |
-0'1 |
856.25 |
804 |
14,536 |
1,106.25 |
-1'7 |
22'1s |
5300 |
20'0s |
0'2 |
1,000.00 |
2,490 |
3,820 |
956.25 |
-2'5 |
19'1s |
5350 |
22'4s |
0'0 |
1,125.00 |
488 |
7,605 |
900.00 |
-1'6 |
18'0s |
5400 |
25'4s |
-5'3 |
1,275.00 |
448 |
603 |
893.75 |
4'1 |
17'7s |
5450 |
28'5s |
-5'5 |
1,431.25 |
92 |
14,702 |
693.75 |
-2'2 |
13'7s |
5500 |
32'6s |
0'7 |
1,637.50 |
264 |
394 |
625.00 |
-2'0 |
12'4s |
5550 |
36'0s |
0'6 |
1,800.00 |
74 |
13,810 |
568.75 |
-1'5 |
11'3s |
5600 |
38'6s |
0'0 |
1,937.50 |
188 |
1,267 |
512.50 |
-1'4 |
10'2s |
5650 |
42'4s |
-6'5 |
2,125.00 |
31 |
3,659 |
468.75 |
-1'1 |
9'3s |
5700 |
47'5s |
1'3 |
2,381.25 |
118 |
1,059 |
456.25 |
-0'3 |
9'1s |
5750 |
50'2s |
-7'0 |
2,512.50 |
6 |
4,206 |
362.50 |
-1'2 |
7'2s |
5800 |
54'2s |
-7'1 |
2,712.50 |
15 |
580 |
337.50 |
-1'0 |
6'6s |
5850 |
59'7s |
1'3 |
2,993.75 |
9 |
1,252 |
306.25 |
-0'6 |
6'1s |
5900 |
62'5s |
-7'4 |
3,131.25 |
0 |
320 |
256.25 |
-1'1 |
5'1s |
5950 |
67'2s |
0'2 |
3,362.50 |
8 |
6,039 |
250.00 |
-0'5 |
5'0s |
6000 |
71'3s |
-7'6 |
3,568.75 |
10 |
433 |
243.75 |
-0'1 |
4'7s |
6050 |
77'3s |
1'5 |
3,868.75 |
0 |
653 |
206.25 |
-0'3 |
4'1s |
6100 |
82'4s |
2'2 |
4,125.00 |
0 |
89 |
200.00 |
-0'1 |
4'0s |
6150 |
84'7s |
-8'1 |
4,243.75 |
0 |
693 |
187.50 |
0'1 |
3'6s |
6200 |
89'3s |
-8'2 |
4,468.75 |
0 |
96 |
143.75 |
-0'4 |
2'7s |
6250 |
94'0s |
-8'3 |
4,700.00 |
0 |
1,088 |
137.50 |
-0'2 |
2'6s |
6300 |
98'6s |
-8'4 |
4,937.50 |
229 |
398 |
125.00 |
-0'2 |
2'4s |
6350 |
103'4s |
-8'4 |
5,175.00 |
0 |
472 |
106.25 |
-0'3 |
2'1s |
6400 |
108'2s |
-8'5 |
5,412.50 |
0 |
3 |
100.00 |
-0'2 |
2'0s |
6450 |
113'0s |
|
5,650.00 |
0 |
3,859 |
93.75 |
-0'2 |
1'7s |
6500 |
117'7s |
-8'6 |
5,893.75 |
0 |
102 |
93.75 |
1'7 |
1'7s |
6550 |
122'5s |
|
6,131.25 |
0 |
144 |
75.00 |
-0'2 |
1'4s |
6600 |
127'4s |
-9'0 |
6,375.00 |
0 |
206 |
68.75 |
-0'1 |
1'3s |
6700 |
137'2s |
-9'1 |
6,862.50 |
0 |
140 |
62.50 |
0'0 |
1'2s |
6800 |
147'0s |
-9'2 |
7,350.00 |
33 |
197 |
56.25 |
0'4 |
1'1s |
6900 |
156'7s |
-9'2 |
7,843.75 |
50 |
45 |
43.75 |
0'2 |
0'7s |
7000 |
166'5s |
-9'4 |
8,331.25 |
61 |
11 |
37.50 |
0'2 |
0'6s |
7100 |
176'4s |
-9'4 |
8,825.00 |
0 |
5 |
31.25 |
0'1 |
0'5s |
7200 |
186'3s |
-9'5 |
9,318.75 |
25 |
10 |
31.25 |
0'2 |
0'5s |
7300 |
196'3s |
-9'4 |
9,818.75 |
0 |
102 |
25.00 |
0'0 |
0'4s |
7400 |
206'2s |
-9'5 |
10,312.50 |
0 |
10 |
18.75 |
0'0 |
0'3s |
7500 |
216'1s |
-9'6 |
10,806.25 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
364'3s |
9'6 |
18,218.75 |
1 |
|
354'5 |
01/14/2021 13:26:00 |
CBOT |
1900 |
344'3s |
9'6 |
17,218.75 |
1 |
|
334'5 |
01/14/2021 13:26:00 |
CBOT |
2000 |
334'3s |
9'6 |
16,718.75 |
160 |
|
324'5 |
01/14/2021 13:26:00 |
CBOT |
2200 |
314'3s |
9'6 |
15,718.75 |
0 |
|
304'5 |
01/14/2021 13:26:00 |
CBOT |
2400 |
294'3s |
9'6 |
14,718.75 |
0 |
|
284'5 |
01/14/2021 13:26:00 |
CBOT |
2500 |
284'3s |
9'6 |
14,218.75 |
0 |
|
274'5 |
01/14/2021 13:26:00 |
CBOT |
2600 |
274'3s |
9'6 |
13,718.75 |
0 |
|
264'5 |
01/14/2021 13:26:00 |
CBOT |
2700 |
264'3s |
9'6 |
13,218.75 |
0 |
|
254'5 |
01/14/2021 13:26:00 |
CBOT |
2800 |
254'3s |
9'6 |
12,718.75 |
0 |
|
244'5 |
01/14/2021 13:26:00 |
CBOT |
2900 |
244'3s |
9'6 |
12,218.75 |
4 |
|
234'5 |
01/14/2021 13:26:00 |
CBOT |
3000 |
234'3s |
9'6 |
11,718.75 |
16 |
|
224'5 |
01/14/2021 13:26:00 |
CBOT |
3100 |
224'3s |
9'6 |
11,218.75 |
39 |
|
214'5 |
01/14/2021 13:26:00 |
CBOT |
3150 |
219'3s |
9'6 |
10,968.75 |
0 |
|
209'5 |
01/14/2021 13:26:00 |
CBOT |
3200 |
214'3s |
9'6 |
10,718.75 |
187 |
|
204'5 |
01/14/2021 13:26:00 |
CBOT |
3250 |
209'3s |
9'6 |
10,468.75 |
8 |
|
199'5 |
01/14/2021 13:26:00 |
CBOT |
3300 |
204'3s |
9'6 |
10,218.75 |
429 |
|
194'5 |
01/14/2021 13:26:00 |
CBOT |
3350 |
199'3s |
9'6 |
9,968.75 |
1 |
|
189'5 |
01/14/2021 13:26:00 |
CBOT |
3400 |
194'3s |
9'6 |
9,718.75 |
1,524 |
|
184'5 |
01/14/2021 13:26:00 |
CBOT |
3450 |
189'3s |
9'6 |
9,468.75 |
0 |
|
179'5 |
01/14/2021 13:26:00 |
CBOT |
3500 |
182'0s |
-2'3 |
9,100.00 |
3,787 |
182'0 |
184'3 |
01/15/2021 08:32:00 |
CBOT |
3550 |
179'3s |
9'6 |
8,968.75 |
1 |
|
169'5 |
01/14/2021 13:26:00 |
CBOT |
3600 |
174'3s |
9'6 |
8,718.75 |
2,764 |
168'5 |
164'5 |
01/14/2021 13:26:00 |
CBOT |
3650 |
169'3s |
9'6 |
8,468.75 |
8 |
|
159'5 |
01/14/2021 13:26:00 |
CBOT |
3700 |
161'2s |
-3'1 |
8,062.50 |
7,287 |
164'4 |
164'3 |
01/15/2021 07:35:00 |
CBOT |
3750 |
159'3s |
9'6 |
7,968.75 |
0 |
|
149'5 |
01/14/2021 13:26:00 |
CBOT |
3800 |
151'0s |
-3'3 |
7,550.00 |
9,973 |
151'0 |
154'3 |
01/15/2021 08:52:00 |
CBOT |
3850 |
149'3s |
9'6 |
7,468.75 |
32 |
|
139'5 |
01/14/2021 13:26:00 |
CBOT |
3900 |
144'3s |
9'6 |
7,218.75 |
6,548 |
137'5 |
134'5 |
01/14/2021 13:26:00 |
CBOT |
3950 |
135'4s |
-3'7 |
6,775.00 |
14 |
135'4 |
139'3 |
01/15/2021 08:35:00 |
CBOT |
4000 |
130'4s |
-3'7 |
6,525.00 |
12,226 |
129'0 |
134'3 |
01/15/2021 08:53:00 |
CBOT |
4050 |
129'3s |
9'6 |
6,468.75 |
210 |
|
119'5 |
01/14/2021 13:26:00 |
CBOT |
4100 |
122'4s |
-1'7 |
6,125.00 |
8,560 |
125'0 |
124'3 |
01/15/2021 07:30:00 |
CBOT |
4150 |
119'3s |
9'6 |
5,968.75 |
693 |
|
109'5 |
01/14/2021 13:26:00 |
CBOT |
4200 |
111'0s |
-3'3 |
5,550.00 |
16,962 |
114'3 |
114'3 |
01/15/2021 08:53:00 |
CBOT |
4250 |
109'4s |
9'7 |
5,475.00 |
3,062 |
95'0 |
99'5 |
01/14/2021 13:26:00 |
CBOT |
4300 |
104'5s |
9'7 |
5,231.25 |
13,920 |
94'6 |
94'6 |
01/14/2021 13:26:00 |
CBOT |
4350 |
96'7s |
-2'6 |
4,843.75 |
1,721 |
96'7 |
99'5 |
01/15/2021 08:41:00 |
CBOT |
4400 |
94'5s |
9'5 |
4,731.25 |
9,397 |
88'3 |
85'0 |
01/14/2021 13:26:00 |
CBOT |
4450 |
89'6s |
9'5 |
4,487.50 |
1,286 |
|
80'1 |
01/14/2021 13:26:00 |
CBOT |
4500 |
81'2s |
-3'5 |
4,062.50 |
18,287 |
82'6 |
84'7 |
01/15/2021 08:39:00 |
CBOT |
4550 |
80'0s |
9'3 |
4,000.00 |
1,396 |
|
70'5 |
01/14/2021 13:26:00 |
CBOT |
4600 |
73'0s |
-2'2 |
3,650.00 |
10,876 |
73'1 |
75'2 |
01/15/2021 08:49:00 |
CBOT |
4650 |
70'4s |
9'0 |
3,525.00 |
2,988 |
|
61'4 |
01/14/2021 13:26:00 |
CBOT |
4700 |
62'7s |
-3'0 |
3,143.75 |
9,023 |
65'2 |
65'7 |
01/15/2021 08:39:00 |
CBOT |
4750 |
61'3s |
8'5 |
3,068.75 |
1,720 |
58'0 |
52'6 |
01/14/2021 13:26:00 |
CBOT |
4800 |
53'6s |
-3'2 |
2,687.50 |
10,854 |
57'4 |
57'0 |
01/15/2021 08:38:00 |
CBOT |
4850 |
51'3s |
-1'3 |
2,568.75 |
2,445 |
51'3 |
52'6 |
01/15/2021 07:41:00 |
CBOT |
4900 |
46'0s |
-2'5 |
2,300.00 |
8,344 |
45'6 |
48'5 |
01/15/2021 08:38:00 |
CBOT |
4950 |
42'0s |
-2'6 |
2,100.00 |
3,948 |
43'5 |
44'6 |
01/15/2021 08:35:00 |
CBOT |
5000 |
38'2s |
-3'0 |
1,912.50 |
30,609 |
39'0 |
41'2 |
01/15/2021 08:41:00 |
CBOT |
5050 |
37'7s |
6'3 |
1,893.75 |
1,344 |
32'3 |
31'4 |
01/14/2021 13:26:00 |
CBOT |
5100 |
32'4s |
-2'2 |
1,625.00 |
5,042 |
31'4 |
34'6 |
01/15/2021 08:43:00 |
CBOT |
5150 |
29'5s |
-2'1 |
1,481.25 |
2,025 |
30'4 |
31'6 |
01/15/2021 08:50:00 |
CBOT |
5200 |
26'2s |
-2'6 |
1,312.50 |
7,085 |
29'2 |
29'0 |
01/15/2021 08:31:00 |
CBOT |
5250 |
27'0s |
0'4 |
1,350.00 |
4,213 |
27'0 |
26'4 |
01/15/2021 06:34:00 |
CBOT |
5300 |
22'1s |
-1'7 |
1,106.25 |
14,536 |
24'0 |
24'0 |
01/15/2021 08:51:00 |
CBOT |
5350 |
19'1s |
-2'5 |
956.25 |
3,820 |
22'5 |
21'6 |
01/15/2021 08:54:00 |
CBOT |
5400 |
18'0s |
-1'6 |
900.00 |
7,605 |
20'0 |
19'6 |
01/15/2021 08:48:00 |
CBOT |
5450 |
17'7s |
4'1 |
893.75 |
603 |
13'0 |
13'6 |
01/14/2021 13:26:00 |
CBOT |
5500 |
13'7s |
-2'2 |
693.75 |
14,702 |
16'0 |
16'1 |
01/15/2021 08:54:00 |
CBOT |
5550 |
12'4s |
-2'0 |
625.00 |
394 |
15'0 |
14'4 |
01/15/2021 08:53:00 |
CBOT |
5600 |
11'3s |
-1'5 |
568.75 |
13,810 |
13'0 |
13'0 |
01/15/2021 08:52:00 |
CBOT |
5650 |
10'2s |
-1'4 |
512.50 |
1,267 |
9'7 |
11'6 |
01/15/2021 08:30:00 |
CBOT |
5700 |
9'3s |
-1'1 |
468.75 |
3,659 |
10'5 |
10'4 |
01/15/2021 08:49:00 |
CBOT |
5750 |
9'1s |
-0'3 |
456.25 |
1,059 |
9'4 |
9'4 |
01/15/2021 07:26:00 |
CBOT |
5800 |
7'2s |
-1'2 |
362.50 |
4,206 |
8'7 |
8'4 |
01/15/2021 08:36:00 |
CBOT |
5850 |
6'6s |
-1'0 |
337.50 |
580 |
6'6 |
7'6 |
01/15/2021 08:51:00 |
CBOT |
5900 |
6'1s |
-0'6 |
306.25 |
1,252 |
5'6 |
6'7 |
01/15/2021 08:49:00 |
CBOT |
5950 |
5'1s |
-1'1 |
256.25 |
320 |
5'1 |
6'2 |
01/15/2021 08:54:00 |
CBOT |
6000 |
5'0s |
-0'5 |
250.00 |
6,039 |
5'5 |
5'5 |
01/15/2021 08:47:00 |
CBOT |
6050 |
4'7s |
-0'1 |
243.75 |
433 |
4'7 |
5'0 |
01/15/2021 06:51:00 |
CBOT |
6100 |
4'1s |
-0'3 |
206.25 |
653 |
4'0 |
4'4 |
01/15/2021 01:19:00 |
CBOT |
6150 |
4'0s |
-0'1 |
200.00 |
89 |
4'0 |
4'1 |
01/15/2021 05:36:00 |
CBOT |
6200 |
3'6s |
0'1 |
187.50 |
693 |
3'5 |
3'5 |
01/15/2021 06:27:00 |
CBOT |
6250 |
2'7s |
-0'4 |
143.75 |
96 |
3'2 |
3'3 |
01/15/2021 08:36:00 |
CBOT |
6300 |
2'6s |
-0'2 |
137.50 |
1,088 |
3'0 |
3'0 |
01/15/2021 08:35:00 |
CBOT |
6350 |
2'4s |
-0'2 |
125.00 |
398 |
2'4 |
2'6 |
01/15/2021 08:47:00 |
CBOT |
6400 |
2'1s |
-0'3 |
106.25 |
472 |
2'4 |
2'4 |
01/15/2021 08:54:00 |
CBOT |
6450 |
2'0s |
-0'2 |
100.00 |
3 |
2'2 |
2'2 |
01/15/2021 08:35:00 |
CBOT |
6500 |
1'7s |
-0'2 |
93.75 |
3,859 |
1'7 |
2'1 |
01/15/2021 08:35:00 |
CBOT |
6550 |
1'7s |
1'7 |
93.75 |
102 |
1'7 |
0'0 |
01/14/2021 13:26:00 |
CBOT |
6600 |
1'4s |
-0'2 |
75.00 |
144 |
1'4 |
1'6 |
01/15/2021 08:54:00 |
CBOT |
6700 |
1'3s |
-0'1 |
68.75 |
206 |
1'3 |
1'4 |
01/15/2021 05:28:00 |
CBOT |
6800 |
1'2s |
0'0 |
62.50 |
140 |
1'2 |
1'2 |
01/15/2021 06:19:00 |
CBOT |
6900 |
1'1s |
0'4 |
56.25 |
197 |
1'1 |
0'5 |
01/14/2021 13:26:00 |
CBOT |
7000 |
0'7s |
0'2 |
43.75 |
45 |
0'5 |
0'5 |
01/14/2021 13:26:00 |
CBOT |
7100 |
0'6s |
0'2 |
37.50 |
11 |
|
0'4 |
01/14/2021 13:26:00 |
CBOT |
7200 |
0'5s |
0'1 |
31.25 |
5 |
|
0'4 |
01/14/2021 13:26:00 |
CBOT |
7300 |
0'5s |
0'2 |
31.25 |
10 |
|
0'3 |
01/14/2021 13:26:00 |
CBOT |
7400 |
0'4s |
0'0 |
25.00 |
102 |
0'4 |
0'4 |
01/14/2021 23:36:00 |
CBOT |
7500 |
0'3s |
0'0 |
18.75 |
10 |
|
0'3 |
01/14/2021 13:26:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
1900 |
0'1s |
0'0 |
6.25 |
62 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
2000 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
284 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
257 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
478 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
451 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
1,268 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
1,044 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
4,698 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
2,927 |
0'1 |
0'1 |
01/14/2021 13:26:00 |
CBOT |
3150 |
0'1s |
0'0 |
6.25 |
101 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
5,933 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
3250 |
0'1s |
0'0 |
6.25 |
176 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
4,620 |
0'1 |
0'1 |
01/14/2021 13:26:00 |
CBOT |
3350 |
0'1s |
0'0 |
6.25 |
153 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
8,789 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
3450 |
0'1s |
0'0 |
6.25 |
72 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
9,530 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
3550 |
0'1s |
0'0 |
6.25 |
368 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
9,366 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
3650 |
0'1s |
0'0 |
6.25 |
1,099 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
12,601 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
3750 |
0'1s |
0'0 |
6.25 |
941 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
17,263 |
0'1 |
0'1 |
01/15/2021 08:37:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
694 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
11,060 |
0'1 |
0'1 |
01/15/2021 08:37:00 |
CBOT |
3950 |
0'1s |
0'0 |
6.25 |
2,714 |
0'1 |
0'1 |
01/14/2021 13:26:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,917 |
0'1 |
0'1 |
01/15/2021 08:37:00 |
CBOT |
4050 |
0'1s |
0'0 |
6.25 |
2,725 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
4100 |
0'0s |
-0'1 |
0.00 |
7,136 |
0'0 |
0'1 |
01/15/2021 08:33:00 |
CBOT |
4150 |
0'2s |
0'1 |
12.50 |
2,381 |
0'2 |
0'1 |
01/14/2021 19:03:00 |
CBOT |
4200 |
0'2s |
0'0 |
12.50 |
10,385 |
0'2 |
0'2 |
01/15/2021 08:48:00 |
CBOT |
4250 |
0'2s |
0'1 |
12.50 |
4,844 |
|
0'1 |
01/14/2021 13:26:00 |
CBOT |
4300 |
0'2s |
-0'1 |
12.50 |
7,369 |
0'2 |
0'3 |
01/15/2021 08:38:00 |
CBOT |
4350 |
0'3s |
0'0 |
18.75 |
3,112 |
0'3 |
0'3 |
01/14/2021 19:00:00 |
CBOT |
4400 |
0'3s |
-0'1 |
18.75 |
4,815 |
0'3 |
0'4 |
01/14/2021 13:26:00 |
CBOT |
4450 |
0'4s |
0'0 |
25.00 |
2,823 |
0'4 |
0'4 |
01/14/2021 19:06:00 |
CBOT |
4500 |
0'5s |
-0'2 |
31.25 |
10,122 |
0'7 |
0'7 |
01/14/2021 13:26:00 |
CBOT |
4550 |
0'6s |
0'0 |
37.50 |
1,130 |
0'6 |
0'6 |
01/14/2021 19:06:00 |
CBOT |
4600 |
1'0s |
0'0 |
50.00 |
5,530 |
1'0 |
1'0 |
01/15/2021 05:21:00 |
CBOT |
4650 |
1'1s |
-0'1 |
56.25 |
5,512 |
1'1 |
1'2 |
01/15/2021 06:51:00 |
CBOT |
4700 |
1'4s |
-0'1 |
75.00 |
6,508 |
1'5 |
1'5 |
01/15/2021 08:54:00 |
CBOT |
4750 |
2'0s |
-0'1 |
100.00 |
3,197 |
2'0 |
2'1 |
01/15/2021 06:42:00 |
CBOT |
4800 |
2'5s |
-0'1 |
131.25 |
6,088 |
2'6 |
2'6 |
01/15/2021 08:47:00 |
CBOT |
4850 |
3'3s |
-0'1 |
168.75 |
2,426 |
3'2 |
3'4 |
01/15/2021 08:47:00 |
CBOT |
4900 |
4'4s |
0'1 |
225.00 |
4,888 |
4'3 |
4'3 |
01/15/2021 08:53:00 |
CBOT |
4950 |
5'5s |
0'1 |
281.25 |
3,441 |
5'2 |
5'4 |
01/15/2021 08:52:00 |
CBOT |
5000 |
7'2s |
0'2 |
362.50 |
11,176 |
6'5 |
7'0 |
01/15/2021 08:52:00 |
CBOT |
5050 |
8'7s |
0'2 |
443.75 |
678 |
8'6 |
8'5 |
01/15/2021 07:32:00 |
CBOT |
5100 |
11'0s |
0'4 |
550.00 |
2,875 |
10'0 |
10'4 |
01/15/2021 08:37:00 |
CBOT |
5150 |
13'2s |
0'6 |
662.50 |
503 |
12'3 |
12'4 |
01/15/2021 08:37:00 |
CBOT |
5200 |
15'0s |
0'2 |
750.00 |
2,024 |
14'3 |
14'6 |
01/15/2021 08:45:00 |
CBOT |
5250 |
17'1s |
-0'1 |
856.25 |
804 |
16'7 |
17'2 |
01/15/2021 05:18:00 |
CBOT |
5300 |
20'0s |
0'2 |
1,000.00 |
2,490 |
21'0 |
19'6 |
01/15/2021 08:47:00 |
CBOT |
5350 |
22'4s |
0'0 |
1,125.00 |
488 |
22'4 |
22'4 |
01/15/2021 04:53:00 |
CBOT |
5400 |
25'4s |
-5'3 |
1,275.00 |
448 |
26'2 |
30'7 |
01/14/2021 13:26:00 |
CBOT |
5450 |
28'5s |
-5'5 |
1,431.25 |
92 |
30'4 |
34'2 |
01/14/2021 13:26:00 |
CBOT |
5500 |
32'6s |
0'7 |
1,637.50 |
264 |
32'7 |
31'7 |
01/15/2021 08:35:00 |
CBOT |
5550 |
36'0s |
0'6 |
1,800.00 |
74 |
37'1 |
35'2 |
01/15/2021 08:43:00 |
CBOT |
5600 |
38'6s |
0'0 |
1,937.50 |
188 |
40'0 |
38'6 |
01/15/2021 07:42:00 |
CBOT |
5650 |
42'4s |
-6'5 |
2,125.00 |
31 |
43'6 |
49'1 |
01/14/2021 13:26:00 |
CBOT |
5700 |
47'5s |
1'3 |
2,381.25 |
118 |
47'5 |
46'2 |
01/15/2021 08:41:00 |
CBOT |
5750 |
50'2s |
-7'0 |
2,512.50 |
6 |
55'2 |
57'2 |
01/14/2021 13:26:00 |
CBOT |
5800 |
54'2s |
-7'1 |
2,712.50 |
15 |
|
61'3 |
01/14/2021 13:26:00 |
CBOT |
5850 |
59'7s |
1'3 |
2,993.75 |
9 |
59'7 |
58'4 |
01/15/2021 08:33:00 |
CBOT |
5900 |
62'5s |
-7'4 |
3,131.25 |
0 |
65'4 |
70'1 |
01/14/2021 13:26:00 |
CBOT |
5950 |
67'2s |
0'2 |
3,362.50 |
8 |
67'2 |
67'0 |
01/15/2021 07:42:00 |
CBOT |
6000 |
71'3s |
-7'6 |
3,568.75 |
10 |
|
79'1 |
01/14/2021 13:26:00 |
CBOT |
6050 |
77'3s |
1'5 |
3,868.75 |
0 |
77'3 |
75'6 |
01/15/2021 08:43:00 |
CBOT |
6100 |
82'4s |
2'2 |
4,125.00 |
0 |
82'4 |
80'2 |
01/15/2021 08:33:00 |
CBOT |
6150 |
84'7s |
-8'1 |
4,243.75 |
0 |
|
93'0 |
01/14/2021 13:26:00 |
CBOT |
6200 |
89'3s |
-8'2 |
4,468.75 |
0 |
|
97'5 |
01/14/2021 13:26:00 |
CBOT |
6250 |
94'0s |
-8'3 |
4,700.00 |
0 |
|
102'3 |
01/14/2021 13:26:00 |
CBOT |
6300 |
98'6s |
-8'4 |
4,937.50 |
229 |
|
107'2 |
01/14/2021 13:26:00 |
CBOT |
6350 |
103'4s |
-8'4 |
5,175.00 |
0 |
|
112'0 |
01/14/2021 13:26:00 |
CBOT |
6400 |
108'2s |
-8'5 |
5,412.50 |
0 |
|
116'7 |
01/14/2021 13:26:00 |
CBOT |
6450 |
113'0s |
|
5,650.00 |
0 |
|
|
|
CBOT |
6500 |
117'7s |
-8'6 |
5,893.75 |
0 |
|
126'5 |
01/14/2021 13:26:00 |
CBOT |
6550 |
122'5s |
|
6,131.25 |
0 |
|
|
|
CBOT |
6600 |
127'4s |
-9'0 |
6,375.00 |
0 |
|
136'4 |
01/14/2021 13:26:00 |
CBOT |
6700 |
137'2s |
-9'1 |
6,862.50 |
0 |
|
146'3 |
01/14/2021 13:26:00 |
CBOT |
6800 |
147'0s |
-9'2 |
7,350.00 |
33 |
|
156'2 |
01/14/2021 13:26:00 |
CBOT |
6900 |
156'7s |
-9'2 |
7,843.75 |
50 |
|
166'1 |
01/14/2021 13:26:00 |
CBOT |
7000 |
166'5s |
-9'4 |
8,331.25 |
61 |
|
176'1 |
01/14/2021 13:26:00 |
CBOT |
7100 |
176'4s |
-9'4 |
8,825.00 |
0 |
|
186'0 |
01/14/2021 13:26:00 |
CBOT |
7200 |
186'3s |
-9'5 |
9,318.75 |
25 |
|
196'0 |
01/14/2021 13:26:00 |
CBOT |
7300 |
196'3s |
-9'4 |
9,818.75 |
0 |
|
205'7 |
01/14/2021 13:26:00 |
CBOT |
7400 |
206'2s |
-9'5 |
10,312.50 |
0 |
|
215'7 |
01/14/2021 13:26:00 |
CBOT |
7500 |
216'1s |
-9'6 |
10,806.25 |
0 |
|
225'7 |
01/14/2021 13:26:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|