|
|
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.
|