 |  |
| Call Us Toll-Free: 1-866-468-6866 Email: Info@LefflerCom.com |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 1 | 17,806.25 | -5'4 | 356'1s | 1700 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 1 | 16,806.25 | -5'4 | 336'1s | 1900 | 0'1s | 0'0 | 6.25 | 62 | |||||||||||
| 160 | 16,306.25 | -5'4 | 326'1s | 2000 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 15,306.25 | -5'4 | 306'1s | 2200 | 0'1s | 0'0 | 6.25 | 284 | |||||||||||
| 0 | 14,306.25 | -5'4 | 286'1s | 2400 | 0'1s | 0'0 | 6.25 | 1 | |||||||||||
| 0 | 13,806.25 | -5'4 | 276'1s | 2500 | 0'1s | 0'0 | 6.25 | 257 | |||||||||||
| 0 | 13,306.25 | -5'4 | 266'1s | 2600 | 0'1s | 0'0 | 6.25 | 478 | |||||||||||
| 0 | 12,806.25 | -5'4 | 256'1s | 2700 | 0'1s | 0'0 | 6.25 | 451 | |||||||||||
| 0 | 12,306.25 | -5'4 | 246'1s | 2800 | 0'1s | 0'0 | 6.25 | 1,268 | |||||||||||
| 4 | 11,806.25 | -5'4 | 236'1s | 2900 | 0'1s | 0'0 | 6.25 | 1,044 | |||||||||||
| 16 | 11,306.25 | -5'4 | 226'1s | 3000 | 0'1s | 0'0 | 6.25 | 4,698 | |||||||||||
| 39 | 10,806.25 | -5'4 | 216'1s | 3100 | 0'1s | 0'0 | 6.25 | 2,908 | |||||||||||
| 0 | 10,556.25 | -5'4 | 211'1s | 3150 | 0'1s | 0'0 | 6.25 | 101 | |||||||||||
| 187 | 10,306.25 | -5'4 | 206'1s | 3200 | 0'1s | 0'0 | 6.25 | 5,933 | |||||||||||
| 8 | 10,056.25 | -5'4 | 201'1s | 3250 | 0'1s | 0'0 | 6.25 | 176 | |||||||||||
| 429 | 9,806.25 | -5'4 | 196'1s | 3300 | 0'1s | 0'0 | 6.25 | 4,620 | |||||||||||
| 1 | 9,556.25 | -5'4 | 191'1s | 3350 | 0'1s | 0'0 | 6.25 | 153 | |||||||||||
| 1,524 | 9,306.25 | -5'4 | 186'1s | 3400 | 0'1s | 0'0 | 6.25 | 8,788 | |||||||||||
| 0 | 9,056.25 | -5'4 | 181'1s | 3450 | 0'1s | 0'0 | 6.25 | 72 | |||||||||||
| 3,525 | 8,806.25 | -5'4 | 176'1s | 3500 | 0'1s | 0'0 | 6.25 | 9,530 | |||||||||||
| 1 | 8,556.25 | -5'4 | 171'1s | 3550 | 0'1s | 0'0 | 6.25 | 368 | |||||||||||
| 2,757 | 8,306.25 | -5'4 | 166'1s | 3600 | 0'1s | 0'0 | 6.25 | 9,326 | |||||||||||
| 8 | 8,056.25 | -5'4 | 161'1s | 3650 | 0'1s | 0'0 | 6.25 | 1,099 | |||||||||||
| 7,036 | 7,806.25 | -5'4 | 156'1s | 3700 | 0'1s | 0'0 | 6.25 | 12,599 | |||||||||||
| 0 | 7,556.25 | -5'4 | 151'1s | 3750 | 0'1s | 0'0 | 6.25 | 941 | |||||||||||
| 9,583 | 6,850.00 | -9'1 | 137'0s | 3800 | 0'1s | 0'0 | 6.25 | 17,261 | |||||||||||
| 34 | 7,056.25 | -5'4 | 141'1s | 3850 | 0'1s | 0'0 | 6.25 | 694 | |||||||||||
| 4,196 | 6,687.50 | -2'3 | 133'6s | 3900 | 0'1s | 0'0 | 6.25 | 11,055 | |||||||||||
| 16 | 6,556.25 | -5'4 | 131'1s | 3950 | 0'1s | 0'0 | 6.25 | 2,714 | |||||||||||
| 11,886 | 6,306.25 | -5'4 | 126'1s | 4000 | 0'1s | 0'0 | 6.25 | 12,905 | |||||||||||
| 210 | 6,056.25 | -5'4 | 121'1s | 4050 | 0'1s | 0'0 | 6.25 | 2,725 | |||||||||||
| 8,478 | 5,600.00 | -4'1 | 112'0s | 4100 | 0'1s | 0'0 | 6.25 | 7,138 | |||||||||||
| 693 | 5,556.25 | -5'4 | 111'1s | 4150 | 0'1s | 0'0 | 6.25 | 2,365 | |||||||||||
| 16,837 | 5,125.00 | -3'5 | 102'4s | 4200 | 0'2s | 0'1 | 12.50 | 10,373 | |||||||||||
| 3,058 | 5,056.25 | -5'5 | 101'1s | 4250 | 0'1s | -0'1 | 6.25 | 4,846 | |||||||||||
| 13,793 | 4,531.25 | -5'5 | 90'5s | 4300 | 0'2s | 0'0 | 12.50 | 7,268 | |||||||||||
| 1,715 | 4,568.75 | -5'3 | 91'3s | 4350 | 0'3s | 0'1 | 18.75 | 3,108 | |||||||||||
| 8,427 | 3,718.75 | -12'1 | 74'3s | 4400 | 0'4s | 0'2 | 25.00 | 4,815 | |||||||||||
| 1,246 | 4,081.25 | -5'2 | 81'5s | 4450 | 0'5s | 0'2 | 31.25 | 2,837 | |||||||||||
| 17,424 | 3,250.00 | -11'6 | 65'0s | 4500 | 0'6s | 0'2 | 37.50 | 9,697 | |||||||||||
| 1,396 | 3,593.75 | -5'2 | 71'7s | 4550 | 0'7s | 0'2 | 43.75 | 1,125 | |||||||||||
| 10,833 | 2,750.00 | -12'1 | 55'0s | 4600 | 1'7s | 0'6 | 93.75 | 5,327 | |||||||||||
| 2,987 | 3,125.00 | -5'1 | 62'4s | 4650 | 2'3s | 0'7 | 118.75 | 5,340 | |||||||||||
| 8,237 | 2,893.75 | -5'1 | 57'7s | 4700 | 1'7s | 0'3 | 93.75 | 6,900 | |||||||||||
| 1,717 | 2,675.00 | -5'0 | 53'4s | 4750 | 2'7s | 0'3 | 143.75 | 3,739 | |||||||||||
| 10,318 | 2,462.50 | -5'0 | 49'2s | 4800 | 5'0s | 1'6 | 250.00 | 6,282 | |||||||||||
| 2,443 | 2,256.25 | -4'7 | 45'1s | 4850 | 5'3s | 1'2 | 268.75 | 3,058 | |||||||||||
| 8,480 | 2,062.50 | -4'6 | 41'2s | 4900 | 8'2s | 3'0 | 412.50 | 8,480 | |||||||||||
| 3,957 | 1,875.00 | -4'6 | 37'4s | 4950 | 7'2s | 0'6 | 362.50 | 3,467 | |||||||||||
| 29,234 | 1,350.00 | -7'1 | 27'0s | 5000 | 12'0s | 3'7 | 600.00 | 10,979 | |||||||||||
| 1,344 | 1,537.50 | -4'5 | 30'6s | 5050 | 9'6s | 0'7 | 487.50 | 1,232 | |||||||||||
| 5,297 | 1,375.00 | -0'2 | 27'4s | 5100 | 16'0s | 4'2 | 800.00 | 3,610 | |||||||||||
| 2,036 | 956.25 | -6'0 | 19'1s | 5150 | 14'1s | 1'1 | 706.25 | 689 | |||||||||||
| 7,371 | 850.00 | -5'4 | 17'0s | 5200 | 18'4s | 2'0 | 925.00 | 2,337 | |||||||||||
| 4,185 | 893.75 | -2'2 | 17'7s | 5250 | 26'2s | 7'1 | 1,312.50 | 2,602 | |||||||||||
| 15,914 | 700.00 | -3'7 | 14'0s | 5300 | 29'0s | 7'1 | 1,450.00 | 3,790 | |||||||||||
| 3,840 | 750.00 | -1'0 | 15'0s | 5350 | 25'0s | 1'5 | 1,250.00 | 547 | |||||||||||
| 7,127 | 512.50 | -4'0 | 10'2s | 5400 | 36'0s | 7'6 | 1,800.00 | 542 | |||||||||||
| 582 | 637.50 | -3'4 | 12'6s | 5450 | 31'6s | 2'0 | 1,587.50 | 146 | |||||||||||
| 14,553 | 425.00 | -2'7 | 8'4s | 5500 | 35'3s | 2'2 | 1,768.75 | 324 | |||||||||||
| 690 | 381.25 | -2'4 | 7'5s | 5550 | 39'1s | 2'4 | 1,956.25 | 70 | |||||||||||
| 14,858 | 343.75 | -2'1 | 6'7s | 5600 | 43'0s | 2'6 | 2,150.00 | 191 | |||||||||||
| 2,107 | 312.50 | -1'6 | 6'2s | 5650 | 47'0s | 2'7 | 2,350.00 | 55 | |||||||||||
| 3,085 | 256.25 | -2'0 | 5'1s | 5700 | 51'1s | 3'1 | 2,556.25 | 135 | |||||||||||
| 1,087 | 262.50 | -1'0 | 5'2s | 5750 | 55'2s | 3'2 | 2,762.50 | 6 | |||||||||||
| 4,180 | 200.00 | -1'4 | 4'0s | 5800 | 59'4s | 3'3 | 2,975.00 | 27 | |||||||||||
| 614 | 250.00 | -1'7 | 5'0s | 5850 | 64'0s | 3'5 | 3,200.00 | 13 | |||||||||||
| 1,990 | 200.00 | -0'3 | 4'0s | 5900 | 68'3s | 3'6 | 3,418.75 | 9 | |||||||||||
| 732 | 193.75 | -1'5 | 3'7s | 5950 | 72'7s | 3'7 | 3,643.75 | 9 | |||||||||||
| 6,183 | 131.25 | -0'7 | 2'5s | 6000 | 77'4s | 4'0 | 3,875.00 | 10 | |||||||||||
| 400 | 125.00 | -0'6 | 2'4s | 6050 | 82'1s | 4'1 | 4,106.25 | 13 | |||||||||||
| 950 | 118.75 | -0'4 | 2'3s | 6100 | 86'7s | 4'2 | 4,343.75 | 12 | |||||||||||
| 217 | 131.25 | -1'0 | 2'5s | 6150 | 91'5s | 4'4 | 4,581.25 | 0 | |||||||||||
| 411 | 118.75 | -1'0 | 2'3s | 6200 | 96'3s | 4'4 | 4,818.75 | 0 | |||||||||||
| 151 | 106.25 | 0'0 | 2'1s | 6250 | 101'1s | 4'5 | 5,056.25 | 0 | |||||||||||
| 1,131 | 100.00 | -0'6 | 2'0s | 6300 | 106'0s | 4'6 | 5,300.00 | 230 | |||||||||||
| 461 | 87.50 | -0'6 | 1'6s | 6350 | 110'6s | 4'6 | 5,537.50 | 0 | |||||||||||
| 488 | 62.50 | -0'2 | 1'2s | 6400 | 115'4s | 4'6 | 5,775.00 | 0 | |||||||||||
| 41 | 50.00 | -0'4 | 1'0s | 6450 | 120'4s | 4'7 | 6,025.00 | 0 | |||||||||||
| 5,865 | 68.75 | 0'0 | 1'3s | 6500 | 125'3s | 5'0 | 6,268.75 | 0 | |||||||||||
| 106 | 62.50 | -0'4 | 1'2s | 6550 | 130'2s | 5'0 | 6,512.50 | 0 | |||||||||||
| 400 | 56.25 | -0'4 | 1'1s | 6600 | 135'1s | 5'0 | 6,756.25 | 0 | |||||||||||
| 8 | 50.00 | -0'4 | 1'0s | 6650 | 140'0s | 5'0 | 7,000.00 | 0 | |||||||||||
| 259 | 50.00 | -0'3 | 1'0s | 6700 | 145'0s | 5'1 | 7,250.00 | 0 | |||||||||||
| 253 | 43.75 | -0'2 | 0'7s | 6800 | 154'7s | 5'2 | 7,743.75 | 33 | |||||||||||
| 231 | 25.00 | -0'2 | 0'4s | 6900 | 164'6s | 5'2 | 8,237.50 | 50 | |||||||||||
| 45 | 31.25 | -0'2 | 0'5s | 7000 | 174'5s | 5'2 | 8,731.25 | 61 | |||||||||||
| 11 | 25.00 | -0'2 | 0'4s | 7100 | 184'4s | 5'2 | 9,225.00 | 0 | |||||||||||
| 15 | 25.00 | -0'1 | 0'4s | 7200 | 194'4s | 5'3 | 9,725.00 | 25 | |||||||||||
| 10 | 18.75 | -0'2 | 0'3s | 7300 | 204'3s | 5'2 | 10,218.75 | 0 | |||||||||||
| 104 | 12.50 | -0'2 | 0'2s | 7400 | 214'2s | 5'2 | 10,712.50 | 0 | |||||||||||
| 10 | 12.50 | -0'2 | 0'2s | 7500 | 224'2s | 5'2 | 11,212.50 | 0 | |||||||||||
| 10 | 12.50 | -0'1 | 0'2s | 7800 | 254'2s | 5'3 | 12,712.50 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1700 | 356'1s | -5'4 | 17,806.25 | 1 | 361'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 1900 | 336'1s | -5'4 | 16,806.25 | 1 | 341'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2000 | 326'1s | -5'4 | 16,306.25 | 160 | 331'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2200 | 306'1s | -5'4 | 15,306.25 | 0 | 311'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2400 | 286'1s | -5'4 | 14,306.25 | 0 | 291'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2500 | 276'1s | -5'4 | 13,806.25 | 0 | 281'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2600 | 266'1s | -5'4 | 13,306.25 | 0 | 271'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2700 | 256'1s | -5'4 | 12,806.25 | 0 | 261'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2800 | 246'1s | -5'4 | 12,306.25 | 0 | 251'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2900 | 236'1s | -5'4 | 11,806.25 | 4 | 241'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3000 | 226'1s | -5'4 | 11,306.25 | 16 | 231'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3100 | 216'1s | -5'4 | 10,806.25 | 39 | 221'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3150 | 211'1s | -5'4 | 10,556.25 | 0 | 216'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3200 | 206'1s | -5'4 | 10,306.25 | 187 | 211'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3250 | 201'1s | -5'4 | 10,056.25 | 8 | 206'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3300 | 196'1s | -5'4 | 9,806.25 | 429 | 201'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3350 | 191'1s | -5'4 | 9,556.25 | 1 | 196'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3400 | 186'1s | -5'4 | 9,306.25 | 1,524 | 191'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3450 | 181'1s | -5'4 | 9,056.25 | 0 | 186'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3500 | 176'1s | -5'4 | 8,806.25 | 3,525 | 177'4 | 181'5 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 3550 | 171'1s | -5'4 | 8,556.25 | 1 | 176'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3600 | 166'1s | -5'4 | 8,306.25 | 2,757 | 169'0 | 171'5 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 3650 | 161'1s | -5'4 | 8,056.25 | 8 | 166'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3700 | 156'1s | -5'4 | 7,806.25 | 7,036 | 158'0 | 161'5 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 3750 | 151'1s | -5'4 | 7,556.25 | 0 | 156'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3800 | 137'0s | -9'1 | 6,850.00 | 9,583 | 137'0 | 146'1 | 01/20/2021 03:27:00 | CBOT | |||||||||||
| 3850 | 141'1s | -5'4 | 7,056.25 | 34 | 146'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3900 | 133'6s | -2'3 | 6,687.50 | 4,196 | 134'0 | 136'1 | 01/19/2021 19:02:00 | CBOT | |||||||||||
| 3950 | 131'1s | -5'4 | 6,556.25 | 16 | 136'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 4000 | 126'1s | -5'4 | 6,306.25 | 11,886 | 133'6 | 131'5 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4050 | 121'1s | -5'4 | 6,056.25 | 210 | 126'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 4100 | 112'0s | -4'1 | 5,600.00 | 8,478 | 112'0 | 116'1 | 01/19/2021 19:14:00 | CBOT | |||||||||||
| 4150 | 111'1s | -5'4 | 5,556.25 | 693 | 116'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 4200 | 102'4s | -3'5 | 5,125.00 | 16,837 | 103'2 | 106'1 | 01/19/2021 20:59:00 | CBOT | |||||||||||
| 4250 | 101'1s | -5'5 | 5,056.25 | 3,058 | 98'4 | 106'6 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4300 | 90'5s | -5'5 | 4,531.25 | 13,793 | 90'5 | 96'2 | 01/20/2021 02:48:00 | CBOT | |||||||||||
| 4350 | 91'3s | -5'3 | 4,568.75 | 1,715 | 90'3 | 96'6 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4400 | 74'3s | -12'1 | 3,718.75 | 8,427 | 74'3 | 86'4 | 01/20/2021 04:09:00 | CBOT | |||||||||||
| 4450 | 81'5s | -5'2 | 4,081.25 | 1,246 | 86'7 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 4500 | 65'0s | -11'6 | 3,250.00 | 17,424 | 65'0 | 76'6 | 01/20/2021 04:10:00 | CBOT | |||||||||||
| 4550 | 71'7s | -5'2 | 3,593.75 | 1,396 | 77'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 4600 | 55'0s | -12'1 | 2,750.00 | 10,833 | 62'4 | 67'1 | 01/20/2021 03:37:00 | CBOT | |||||||||||
| 4650 | 62'4s | -5'1 | 3,125.00 | 2,987 | 67'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 4700 | 57'7s | -5'1 | 2,893.75 | 8,237 | 62'4 | 63'0 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4750 | 53'4s | -5'0 | 2,675.00 | 1,717 | 52'0 | 58'4 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4800 | 49'2s | -5'0 | 2,462.50 | 10,318 | 55'0 | 54'2 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4850 | 45'1s | -4'7 | 2,256.25 | 2,443 | 51'2 | 50'0 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4900 | 41'2s | -4'6 | 2,062.50 | 8,480 | 43'4 | 46'0 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4950 | 37'4s | -4'6 | 1,875.00 | 3,957 | 39'5 | 42'2 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 5000 | 27'0s | -7'1 | 1,350.00 | 29,234 | 30'0 | 34'1 | 01/20/2021 03:36:00 | CBOT | |||||||||||
| 5050 | 30'6s | -4'5 | 1,537.50 | 1,344 | 32'7 | 35'3 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 5100 | 27'4s | -0'2 | 1,375.00 | 5,297 | 26'0 | 27'6 | 01/19/2021 20:22:00 | CBOT | |||||||||||
| 5150 | 19'1s | -6'0 | 956.25 | 2,036 | 18'7 | 25'1 | 01/20/2021 04:10:00 | CBOT | |||||||||||
| 5200 | 17'0s | -5'4 | 850.00 | 7,371 | 21'0 | 22'4 | 01/20/2021 04:05:00 | CBOT | |||||||||||
| 5250 | 17'7s | -2'2 | 893.75 | 4,185 | 18'6 | 20'1 | 01/20/2021 02:24:00 | CBOT | |||||||||||
| 5300 | 14'0s | -3'7 | 700.00 | 15,914 | 16'4 | 17'7 | 01/20/2021 04:38:00 | CBOT | |||||||||||
| 5350 | 15'0s | -1'0 | 750.00 | 3,840 | 15'0 | 16'0 | 01/19/2021 21:01:00 | CBOT | |||||||||||
| 5400 | 10'2s | -4'0 | 512.50 | 7,127 | 12'4 | 14'2 | 01/20/2021 03:39:00 | CBOT | |||||||||||
| 5450 | 12'6s | -3'4 | 637.50 | 582 | 15'5 | 16'2 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 5500 | 8'4s | -2'7 | 425.00 | 14,553 | 10'0 | 11'3 | 01/20/2021 04:15:00 | CBOT | |||||||||||
| 5550 | 7'5s | -2'4 | 381.25 | 690 | 7'5 | 10'1 | 01/20/2021 04:35:00 | CBOT | |||||||||||
| 5600 | 6'7s | -2'1 | 343.75 | 14,858 | 8'6 | 9'0 | 01/20/2021 04:19:00 | CBOT | |||||||||||
| 5650 | 6'2s | -1'6 | 312.50 | 2,107 | 7'4 | 8'0 | 01/20/2021 03:18:00 | CBOT | |||||||||||
| 5700 | 5'1s | -2'0 | 256.25 | 3,085 | 6'3 | 7'1 | 01/20/2021 03:57:00 | CBOT | |||||||||||
| 5750 | 5'2s | -1'0 | 262.50 | 1,087 | 6'3 | 6'2 | 01/20/2021 02:59:00 | CBOT | |||||||||||
| 5800 | 4'0s | -1'4 | 200.00 | 4,180 | 4'7 | 5'4 | 01/20/2021 03:36:00 | CBOT | |||||||||||
| 5850 | 5'0s | -1'7 | 250.00 | 614 | 6'2 | 6'7 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 5900 | 4'0s | -0'3 | 200.00 | 1,990 | 4'0 | 4'3 | 01/19/2021 19:09:00 | CBOT | |||||||||||
| 5950 | 3'7s | -1'5 | 193.75 | 732 | 5'2 | 5'4 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 6000 | 2'5s | -0'7 | 131.25 | 6,183 | 3'1 | 3'4 | 01/20/2021 04:02:00 | CBOT | |||||||||||
| 6050 | 2'4s | -0'6 | 125.00 | 400 | 2'4 | 3'2 | 01/20/2021 03:18:00 | CBOT | |||||||||||
| 6100 | 2'3s | -0'4 | 118.75 | 950 | 2'3 | 2'7 | 01/19/2021 19:20:00 | CBOT | |||||||||||
| 6150 | 2'5s | -1'0 | 131.25 | 217 | 2'4 | 3'5 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 6200 | 2'3s | -1'0 | 118.75 | 411 | 3'0 | 3'3 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 6250 | 2'1s | 0'0 | 106.25 | 151 | 2'1 | 2'1 | 01/19/2021 20:21:00 | CBOT | |||||||||||
| 6300 | 2'0s | -0'6 | 100.00 | 1,131 | 2'6 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6350 | 1'6s | -0'6 | 87.50 | 461 | 2'1 | 2'4 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 6400 | 1'2s | -0'2 | 62.50 | 488 | 1'2 | 1'4 | 01/20/2021 04:34:00 | CBOT | |||||||||||
| 6450 | 1'0s | -0'4 | 50.00 | 41 | 1'0 | 1'4 | 01/20/2021 04:06:00 | CBOT | |||||||||||
| 6500 | 1'3s | 0'0 | 68.75 | 5,865 | 1'1 | 1'3 | 01/19/2021 22:07:00 | CBOT | |||||||||||
| 6550 | 1'2s | -0'4 | 62.50 | 106 | 1'3 | 1'6 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 6600 | 1'1s | -0'4 | 56.25 | 400 | 1'4 | 1'5 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 6650 | 1'0s | -0'4 | 50.00 | 8 | 1'0 | 1'4 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 6700 | 1'0s | -0'3 | 50.00 | 259 | 1'3 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6800 | 0'7s | -0'2 | 43.75 | 253 | 1'0 | 1'1 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 6900 | 0'4s | -0'2 | 25.00 | 231 | 0'4 | 0'6 | 01/20/2021 03:35:00 | CBOT | |||||||||||
| 7000 | 0'5s | -0'2 | 31.25 | 45 | 0'7 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7100 | 0'4s | -0'2 | 25.00 | 11 | 0'6 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7200 | 0'4s | -0'1 | 25.00 | 15 | 0'3 | 0'5 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 7300 | 0'3s | -0'2 | 18.75 | 10 | 0'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7400 | 0'2s | -0'2 | 12.50 | 104 | 0'4 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7500 | 0'2s | -0'2 | 12.50 | 10 | 0'4 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7800 | 0'2s | -0'1 | 12.50 | 10 | 0'3 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1700 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 1900 | 0'1s | 0'0 | 6.25 | 62 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2000 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2200 | 0'1s | 0'0 | 6.25 | 284 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2400 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 257 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2600 | 0'1s | 0'0 | 6.25 | 478 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2700 | 0'1s | 0'0 | 6.25 | 451 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2800 | 0'1s | 0'0 | 6.25 | 1,268 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2900 | 0'1s | 0'0 | 6.25 | 1,044 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 4,698 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3100 | 0'1s | 0'0 | 6.25 | 2,908 | 0'1 | 0'1 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 3150 | 0'1s | 0'0 | 6.25 | 101 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3200 | 0'1s | 0'0 | 6.25 | 5,933 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3250 | 0'1s | 0'0 | 6.25 | 176 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3300 | 0'1s | 0'0 | 6.25 | 4,620 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3350 | 0'1s | 0'0 | 6.25 | 153 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3400 | 0'1s | 0'0 | 6.25 | 8,788 | 0'0 | 0'1 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 3450 | 0'1s | 0'0 | 6.25 | 72 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3500 | 0'1s | 0'0 | 6.25 | 9,530 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3550 | 0'1s | 0'0 | 6.25 | 368 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3600 | 0'1s | 0'0 | 6.25 | 9,326 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3650 | 0'1s | 0'0 | 6.25 | 1,099 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3700 | 0'1s | 0'0 | 6.25 | 12,599 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3750 | 0'1s | 0'0 | 6.25 | 941 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3800 | 0'1s | 0'0 | 6.25 | 17,261 | 0'1 | 0'1 | 01/19/2021 20:58:00 | CBOT | |||||||||||
| 3850 | 0'1s | 0'0 | 6.25 | 694 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3900 | 0'1s | 0'0 | 6.25 | 11,055 | 0'1 | 0'1 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 3950 | 0'1s | 0'0 | 6.25 | 2,714 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 4000 | 0'1s | 0'0 | 6.25 | 12,905 | 0'1 | 0'1 | 01/19/2021 19:00:00 | CBOT | |||||||||||
| 4050 | 0'1s | 0'0 | 6.25 | 2,725 | 0'1 | 0'1 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4100 | 0'1s | 0'0 | 6.25 | 7,138 | 0'0 | 0'1 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4150 | 0'1s | 0'0 | 6.25 | 2,365 | 0'0 | 0'1 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4200 | 0'2s | 0'1 | 12.50 | 10,373 | 0'2 | 0'1 | 01/19/2021 21:04:00 | CBOT | |||||||||||
| 4250 | 0'1s | -0'1 | 6.25 | 4,846 | 0'2 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 4300 | 0'2s | 0'0 | 12.50 | 7,268 | 0'2 | 0'2 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4350 | 0'3s | 0'1 | 18.75 | 3,108 | 0'2 | 0'2 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4400 | 0'4s | 0'2 | 25.00 | 4,815 | 0'3 | 0'2 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4450 | 0'5s | 0'2 | 31.25 | 2,837 | 0'3 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 4500 | 0'6s | 0'2 | 37.50 | 9,697 | 0'5 | 0'4 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4550 | 0'7s | 0'2 | 43.75 | 1,125 | 1'0 | 0'5 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4600 | 1'7s | 0'6 | 93.75 | 5,327 | 1'2 | 1'1 | 01/20/2021 04:18:00 | CBOT | |||||||||||
| 4650 | 2'3s | 0'7 | 118.75 | 5,340 | 1'5 | 1'4 | 01/20/2021 04:00:00 | CBOT | |||||||||||
| 4700 | 1'7s | 0'3 | 93.75 | 6,900 | 1'5 | 1'4 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4750 | 2'7s | 0'3 | 143.75 | 3,739 | 2'6 | 2'4 | 01/19/2021 19:20:00 | CBOT | |||||||||||
| 4800 | 5'0s | 1'6 | 250.00 | 6,282 | 3'6 | 3'2 | 01/20/2021 03:46:00 | CBOT | |||||||||||
| 4850 | 5'3s | 1'2 | 268.75 | 3,058 | 5'1 | 4'1 | 01/20/2021 03:09:00 | CBOT | |||||||||||
| 4900 | 8'2s | 3'0 | 412.50 | 8,480 | 5'3 | 5'2 | 01/20/2021 04:22:00 | CBOT | |||||||||||
| 4950 | 7'2s | 0'6 | 362.50 | 3,467 | 6'6 | 6'4 | 01/19/2021 19:17:00 | CBOT | |||||||||||
| 5000 | 12'0s | 3'7 | 600.00 | 10,979 | 8'4 | 8'1 | 01/20/2021 04:24:00 | CBOT | |||||||||||
| 5050 | 9'6s | 0'7 | 487.50 | 1,232 | 9'2 | 8'7 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 5100 | 16'0s | 4'2 | 800.00 | 3,610 | 14'0 | 11'6 | 01/20/2021 03:28:00 | CBOT | |||||||||||
| 5150 | 14'1s | 1'1 | 706.25 | 689 | 12'6 | 13'0 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 5200 | 18'4s | 2'0 | 925.00 | 2,337 | 19'1 | 16'4 | 01/19/2021 19:39:00 | CBOT | |||||||||||
| 5250 | 26'2s | 7'1 | 1,312.50 | 2,602 | 25'0 | 19'1 | 01/20/2021 03:40:00 | CBOT | |||||||||||
| 5300 | 29'0s | 7'1 | 1,450.00 | 3,790 | 23'4 | 21'7 | 01/20/2021 04:15:00 | CBOT | |||||||||||
| 5350 | 25'0s | 1'5 | 1,250.00 | 547 | 23'1 | 23'3 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 5400 | 36'0s | 7'6 | 1,800.00 | 542 | 36'4 | 28'2 | 01/20/2021 04:43:00 | CBOT | |||||||||||
| 5450 | 31'6s | 2'0 | 1,587.50 | 146 | 30'6 | 29'6 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 5500 | 35'3s | 2'2 | 1,768.75 | 324 | 33'5 | 33'1 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 5550 | 39'1s | 2'4 | 1,956.25 | 70 | 35'6 | 36'5 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 5600 | 43'0s | 2'6 | 2,150.00 | 191 | 43'7 | 40'2 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 5650 | 47'0s | 2'7 | 2,350.00 | 55 | 44'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 5700 | 51'1s | 3'1 | 2,556.25 | 135 | 52'0 | 48'0 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 5750 | 55'2s | 3'2 | 2,762.50 | 6 | 52'0 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 5800 | 59'4s | 3'3 | 2,975.00 | 27 | 59'4 | 56'1 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 5850 | 64'0s | 3'5 | 3,200.00 | 13 | 62'0 | 60'3 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 5900 | 68'3s | 3'6 | 3,418.75 | 9 | 66'3 | 64'5 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 5950 | 72'7s | 3'7 | 3,643.75 | 9 | 69'0 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6000 | 77'4s | 4'0 | 3,875.00 | 10 | 73'4 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6050 | 82'1s | 4'1 | 4,106.25 | 13 | 80'3 | 78'0 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 6100 | 86'7s | 4'2 | 4,343.75 | 12 | 82'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6150 | 91'5s | 4'4 | 4,581.25 | 0 | 87'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6200 | 96'3s | 4'4 | 4,818.75 | 0 | 91'7 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6250 | 101'1s | 4'5 | 5,056.25 | 0 | 96'4 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6300 | 106'0s | 4'6 | 5,300.00 | 230 | 101'2 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6350 | 110'6s | 4'6 | 5,537.50 | 0 | 106'0 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6400 | 115'4s | 4'6 | 5,775.00 | 0 | 110'6 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6450 | 120'4s | 4'7 | 6,025.00 | 0 | 115'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6500 | 125'3s | 5'0 | 6,268.75 | 0 | 120'3 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6550 | 130'2s | 5'0 | 6,512.50 | 0 | 125'2 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6600 | 135'1s | 5'0 | 6,756.25 | 0 | 130'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6650 | 140'0s | 5'0 | 7,000.00 | 0 | 135'0 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6700 | 145'0s | 5'1 | 7,250.00 | 0 | 139'7 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6800 | 154'7s | 5'2 | 7,743.75 | 33 | 149'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6900 | 164'6s | 5'2 | 8,237.50 | 50 | 159'4 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7000 | 174'5s | 5'2 | 8,731.25 | 61 | 169'3 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7100 | 184'4s | 5'2 | 9,225.00 | 0 | 179'2 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7200 | 194'4s | 5'3 | 9,725.00 | 25 | 189'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7300 | 204'3s | 5'2 | 10,218.75 | 0 | 199'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7400 | 214'2s | 5'2 | 10,712.50 | 0 | 209'0 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7500 | 224'2s | 5'2 | 11,212.50 | 0 | 219'0 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7800 | 254'2s | 5'3 | 12,712.50 | 0 | 248'7 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
