|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
17,081.25 |
11'0 |
341'5s |
1700 |
0'1s |
0'0 |
6.25 |
0 |
1 |
16,081.25 |
11'0 |
321'5s |
1900 |
0'1s |
0'0 |
6.25 |
62 |
160 |
15,581.25 |
11'0 |
311'5s |
2000 |
0'1s |
0'0 |
6.25 |
0 |
0 |
14,581.25 |
11'0 |
291'5s |
2200 |
0'1s |
0'0 |
6.25 |
284 |
0 |
13,581.25 |
11'0 |
271'5s |
2400 |
0'1s |
0'0 |
6.25 |
1 |
0 |
13,081.25 |
11'0 |
261'5s |
2500 |
0'1s |
0'0 |
6.25 |
257 |
0 |
12,581.25 |
11'0 |
251'5s |
2600 |
0'1s |
0'0 |
6.25 |
478 |
0 |
12,081.25 |
11'0 |
241'5s |
2700 |
0'1s |
0'0 |
6.25 |
451 |
0 |
11,581.25 |
11'0 |
231'5s |
2800 |
0'1s |
0'0 |
6.25 |
1,268 |
4 |
11,081.25 |
11'0 |
221'5s |
2900 |
0'1s |
0'0 |
6.25 |
1,044 |
16 |
10,581.25 |
11'0 |
211'5s |
3000 |
0'1s |
0'0 |
6.25 |
4,698 |
39 |
10,081.25 |
11'0 |
201'5s |
3100 |
0'1s |
0'0 |
6.25 |
2,838 |
0 |
9,831.25 |
11'0 |
196'5s |
3150 |
0'1s |
0'0 |
6.25 |
101 |
166 |
9,581.25 |
11'0 |
191'5s |
3200 |
0'1s |
0'0 |
6.25 |
5,933 |
8 |
9,331.25 |
11'0 |
186'5s |
3250 |
0'1s |
0'0 |
6.25 |
176 |
339 |
9,081.25 |
11'0 |
181'5s |
3300 |
0'1s |
0'0 |
6.25 |
4,620 |
1 |
8,831.25 |
11'0 |
176'5s |
3350 |
0'1s |
0'0 |
6.25 |
153 |
1,498 |
8,581.25 |
11'0 |
171'5s |
3400 |
0'1s |
0'0 |
6.25 |
8,785 |
0 |
8,331.25 |
11'0 |
166'5s |
3450 |
0'1s |
0'0 |
6.25 |
72 |
2,153 |
8,081.25 |
11'0 |
161'5s |
3500 |
0'1s |
0'0 |
6.25 |
9,530 |
1 |
7,831.25 |
11'0 |
156'5s |
3550 |
0'1s |
0'0 |
6.25 |
368 |
2,480 |
7,581.25 |
11'0 |
151'5s |
3600 |
0'1s |
0'0 |
6.25 |
9,405 |
8 |
7,331.25 |
11'0 |
146'5s |
3650 |
0'1s |
0'0 |
6.25 |
1,099 |
6,637 |
7,081.25 |
11'0 |
141'5s |
3700 |
0'1s |
0'0 |
6.25 |
12,269 |
0 |
6,831.25 |
10'7 |
136'5s |
3750 |
0'1s |
-0'1 |
6.25 |
936 |
9,371 |
6,581.25 |
10'7 |
131'5s |
3800 |
0'1s |
-0'1 |
6.25 |
17,161 |
34 |
6,331.25 |
10'7 |
126'5s |
3850 |
0'1s |
-0'1 |
6.25 |
694 |
4,158 |
6,081.25 |
10'7 |
121'5s |
3900 |
0'1s |
-0'1 |
6.25 |
10,998 |
16 |
5,831.25 |
10'6 |
116'5s |
3950 |
0'1s |
-0'2 |
6.25 |
4,626 |
11,786 |
5,581.25 |
10'6 |
111'5s |
4000 |
0'1s |
-0'2 |
6.25 |
12,798 |
204 |
5,331.25 |
10'5 |
106'5s |
4050 |
0'1s |
-0'3 |
6.25 |
2,708 |
8,375 |
5,087.50 |
10'6 |
101'6s |
4100 |
0'2s |
0'0 |
12.50 |
7,098 |
692 |
4,837.50 |
10'5 |
96'6s |
4150 |
0'2s |
-0'3 |
12.50 |
2,290 |
16,004 |
5,106.25 |
10'2 |
102'1s |
4200 |
0'3s |
-0'3 |
18.75 |
10,175 |
3,040 |
4,350.00 |
10'5 |
87'0s |
4250 |
0'4s |
-0'3 |
25.00 |
4,770 |
11,087 |
4,106.25 |
10'5 |
82'1s |
4300 |
0'4s |
-0'1 |
25.00 |
6,929 |
1,716 |
3,862.50 |
10'4 |
77'2s |
4350 |
0'6s |
-0'4 |
37.50 |
2,513 |
7,823 |
3,618.75 |
10'2 |
72'3s |
4400 |
0'6s |
-0'1 |
37.50 |
4,975 |
1,306 |
3,381.25 |
10'2 |
67'5s |
4450 |
1'1s |
-0'6 |
56.25 |
3,123 |
16,225 |
3,643.75 |
10'0 |
72'7s |
4500 |
1'0s |
-0'3 |
50.00 |
8,420 |
1,316 |
3,400.00 |
9'7 |
68'0s |
4550 |
1'5s |
-1'3 |
81.25 |
1,589 |
9,319 |
3,150.00 |
9'4 |
63'0s |
4600 |
1'5s |
-0'3 |
81.25 |
6,494 |
3,010 |
2,450.00 |
8'7 |
49'0s |
4650 |
2'1s |
-0'3 |
106.25 |
4,550 |
7,751 |
2,700.00 |
9'3 |
54'0s |
4700 |
3'3s |
0'2 |
168.75 |
8,767 |
1,272 |
2,375.00 |
7'0 |
47'4s |
4750 |
2'6s |
-1'2 |
137.50 |
3,827 |
7,042 |
2,262.50 |
8'7 |
45'2s |
4800 |
3'2s |
-1'5 |
162.50 |
8,501 |
2,548 |
2,087.50 |
9'1 |
41'6s |
4850 |
5'5s |
-0'4 |
281.25 |
3,786 |
7,604 |
1,643.75 |
3'6 |
32'7s |
4900 |
5'2s |
-2'3 |
262.50 |
11,360 |
3,775 |
1,281.25 |
5'7 |
25'5s |
4950 |
7'4s |
-1'5 |
375.00 |
5,417 |
28,224 |
1,500.00 |
7'3 |
30'0s |
5000 |
7'6s |
-3'3 |
387.50 |
18,631 |
1,524 |
981.25 |
4'6 |
19'5s |
5050 |
9'4s |
-3'5 |
475.00 |
5,960 |
6,997 |
1,175.00 |
6'4 |
23'4s |
5100 |
11'3s |
-4'1 |
568.75 |
8,244 |
6,113 |
1,018.75 |
5'7 |
20'3s |
5150 |
13'7s |
-4'1 |
693.75 |
5,183 |
10,777 |
881.25 |
5'1 |
17'5s |
5200 |
17'7s |
-3'1 |
893.75 |
3,753 |
6,982 |
775.00 |
4'6 |
15'4s |
5250 |
21'4s |
-2'6 |
1,075.00 |
2,926 |
11,089 |
662.50 |
4'1 |
13'2s |
5300 |
27'5s |
-9'0 |
1,381.25 |
4,193 |
5,347 |
425.00 |
0'5 |
8'4s |
5350 |
31'3s |
-9'2 |
1,568.75 |
544 |
7,064 |
487.50 |
3'0 |
9'6s |
5400 |
35'2s |
-9'5 |
1,762.50 |
534 |
1,089 |
425.00 |
2'5 |
8'4s |
5450 |
39'3s |
-9'6 |
1,968.75 |
162 |
16,529 |
368.75 |
2'3 |
7'3s |
5500 |
43'4s |
-10'0 |
2,175.00 |
319 |
747 |
275.00 |
1'2 |
5'4s |
5550 |
47'6s |
-10'1 |
2,387.50 |
78 |
11,454 |
268.75 |
1'5 |
5'3s |
5600 |
52'2s |
-10'1 |
2,612.50 |
197 |
2,126 |
212.50 |
1'0 |
4'2s |
5650 |
56'6s |
-10'3 |
2,837.50 |
79 |
3,187 |
143.75 |
0'1 |
2'7s |
5700 |
61'2s |
-10'4 |
3,062.50 |
112 |
1,362 |
150.00 |
0'5 |
3'0s |
5750 |
65'7s |
-10'5 |
3,293.75 |
7 |
4,980 |
125.00 |
0'3 |
2'4s |
5800 |
70'5s |
-10'5 |
3,531.25 |
24 |
795 |
112.50 |
0'3 |
2'2s |
5850 |
75'3s |
-10'6 |
3,768.75 |
13 |
1,168 |
87.50 |
0'0 |
1'6s |
5900 |
79'7s |
-0'3 |
3,993.75 |
8 |
733 |
75.00 |
0'2 |
1'4s |
5950 |
85'0s |
-10'6 |
4,250.00 |
30 |
4,530 |
62.50 |
0'1 |
1'2s |
6000 |
89'6s |
-10'7 |
4,487.50 |
10 |
546 |
56.25 |
0'1 |
1'1s |
6050 |
94'5s |
-10'7 |
4,731.25 |
23 |
572 |
56.25 |
0'2 |
1'1s |
6100 |
99'5s |
-10'6 |
4,981.25 |
13 |
206 |
50.00 |
0'1 |
1'0s |
6150 |
104'4s |
-10'7 |
5,225.00 |
0 |
412 |
43.75 |
0'1 |
0'7s |
6200 |
109'3s |
-10'7 |
5,468.75 |
0 |
148 |
37.50 |
0'1 |
0'6s |
6250 |
114'2s |
-10'7 |
5,712.50 |
0 |
1,096 |
50.00 |
0'2 |
1'0s |
6300 |
119'2s |
-10'7 |
5,962.50 |
230 |
423 |
37.50 |
0'2 |
0'6s |
6350 |
124'2s |
-10'6 |
6,212.50 |
0 |
634 |
31.25 |
0'1 |
0'5s |
6400 |
129'1s |
-10'7 |
6,456.25 |
1 |
52 |
25.00 |
0'0 |
0'4s |
6450 |
134'0s |
-11'0 |
6,700.00 |
0 |
5,884 |
25.00 |
0'1 |
0'4s |
6500 |
139'0s |
-10'7 |
6,950.00 |
0 |
206 |
25.00 |
0'1 |
0'4s |
6550 |
144'0s |
-10'7 |
7,200.00 |
0 |
395 |
25.00 |
0'1 |
0'4s |
6600 |
149'0s |
-10'6 |
7,450.00 |
0 |
162 |
25.00 |
0'2 |
0'4s |
6650 |
154'0s |
-10'6 |
7,700.00 |
0 |
253 |
18.75 |
0'1 |
0'3s |
6700 |
158'7s |
-10'7 |
7,943.75 |
0 |
275 |
18.75 |
0'2 |
0'3s |
6800 |
168'7s |
-10'6 |
8,443.75 |
33 |
231 |
18.75 |
0'2 |
0'3s |
6900 |
178'7s |
-10'6 |
8,943.75 |
50 |
45 |
12.50 |
0'1 |
0'2s |
7000 |
188'6s |
-10'7 |
9,437.50 |
61 |
11 |
12.50 |
0'1 |
0'2s |
7100 |
198'6s |
-10'7 |
9,937.50 |
0 |
15 |
12.50 |
0'1 |
0'2s |
7200 |
208'6s |
-10'7 |
10,437.50 |
25 |
20 |
12.50 |
0'1 |
0'2s |
7300 |
218'6s |
-10'7 |
10,937.50 |
0 |
104 |
12.50 |
0'1 |
0'2s |
7400 |
228'5s |
-11'0 |
11,431.25 |
0 |
10 |
6.25 |
0'0 |
0'1s |
7500 |
238'5s |
-11'0 |
11,931.25 |
0 |
10 |
6.25 |
0'0 |
0'1s |
7800 |
268'5s |
-11'0 |
13,431.25 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
341'5s |
11'0 |
17,081.25 |
1 |
|
330'5 |
01/25/2021 13:23:00 |
CBOT |
1900 |
321'5s |
11'0 |
16,081.25 |
1 |
|
310'5 |
01/25/2021 13:23:00 |
CBOT |
2000 |
311'5s |
11'0 |
15,581.25 |
160 |
|
300'5 |
01/25/2021 13:23:00 |
CBOT |
2200 |
291'5s |
11'0 |
14,581.25 |
0 |
|
280'5 |
01/25/2021 13:23:00 |
CBOT |
2400 |
271'5s |
11'0 |
13,581.25 |
0 |
|
260'5 |
01/25/2021 13:23:00 |
CBOT |
2500 |
261'5s |
11'0 |
13,081.25 |
0 |
|
250'5 |
01/25/2021 13:23:00 |
CBOT |
2600 |
251'5s |
11'0 |
12,581.25 |
0 |
|
240'5 |
01/25/2021 13:23:00 |
CBOT |
2700 |
241'5s |
11'0 |
12,081.25 |
0 |
|
230'5 |
01/25/2021 13:23:00 |
CBOT |
2800 |
231'5s |
11'0 |
11,581.25 |
0 |
|
220'5 |
01/25/2021 13:23:00 |
CBOT |
2900 |
221'5s |
11'0 |
11,081.25 |
4 |
|
210'5 |
01/25/2021 13:23:00 |
CBOT |
3000 |
211'5s |
11'0 |
10,581.25 |
16 |
|
200'5 |
01/25/2021 13:23:00 |
CBOT |
3100 |
201'5s |
11'0 |
10,081.25 |
39 |
|
190'5 |
01/25/2021 13:23:00 |
CBOT |
3150 |
196'5s |
11'0 |
9,831.25 |
0 |
|
185'5 |
01/25/2021 13:23:00 |
CBOT |
3200 |
191'5s |
11'0 |
9,581.25 |
166 |
|
180'5 |
01/25/2021 13:23:00 |
CBOT |
3250 |
186'5s |
11'0 |
9,331.25 |
8 |
|
175'5 |
01/25/2021 13:23:00 |
CBOT |
3300 |
181'5s |
11'0 |
9,081.25 |
339 |
|
170'5 |
01/25/2021 13:23:00 |
CBOT |
3350 |
176'5s |
11'0 |
8,831.25 |
1 |
|
165'5 |
01/25/2021 13:23:00 |
CBOT |
3400 |
171'5s |
11'0 |
8,581.25 |
1,498 |
|
160'5 |
01/25/2021 13:23:00 |
CBOT |
3450 |
166'5s |
11'0 |
8,331.25 |
0 |
|
155'5 |
01/25/2021 13:23:00 |
CBOT |
3500 |
161'5s |
11'0 |
8,081.25 |
2,153 |
150'7 |
150'5 |
01/25/2021 13:23:00 |
CBOT |
3550 |
156'5s |
11'0 |
7,831.25 |
1 |
|
145'5 |
01/25/2021 13:23:00 |
CBOT |
3600 |
151'5s |
11'0 |
7,581.25 |
2,480 |
145'0 |
140'5 |
01/25/2021 13:23:00 |
CBOT |
3650 |
146'5s |
11'0 |
7,331.25 |
8 |
|
135'5 |
01/25/2021 13:23:00 |
CBOT |
3700 |
141'5s |
11'0 |
7,081.25 |
6,637 |
132'4 |
130'5 |
01/25/2021 13:23:00 |
CBOT |
3750 |
136'5s |
10'7 |
6,831.25 |
0 |
|
125'6 |
01/25/2021 13:23:00 |
CBOT |
3800 |
131'5s |
10'7 |
6,581.25 |
9,371 |
124'1 |
120'6 |
01/25/2021 13:23:00 |
CBOT |
3850 |
126'5s |
10'7 |
6,331.25 |
34 |
|
115'6 |
01/25/2021 13:23:00 |
CBOT |
3900 |
121'5s |
10'7 |
6,081.25 |
4,158 |
109'3 |
110'6 |
01/25/2021 13:23:00 |
CBOT |
3950 |
116'5s |
10'6 |
5,831.25 |
16 |
|
105'7 |
01/25/2021 13:23:00 |
CBOT |
4000 |
111'5s |
10'6 |
5,581.25 |
11,786 |
109'0 |
100'7 |
01/25/2021 13:23:00 |
CBOT |
4050 |
106'5s |
10'5 |
5,331.25 |
204 |
|
96'0 |
01/25/2021 13:23:00 |
CBOT |
4100 |
101'6s |
10'6 |
5,087.50 |
8,375 |
89'0 |
91'0 |
01/25/2021 13:23:00 |
CBOT |
4150 |
96'6s |
10'5 |
4,837.50 |
692 |
93'4 |
86'1 |
01/25/2021 13:23:00 |
CBOT |
4200 |
102'1s |
10'2 |
5,106.25 |
16,004 |
100'0 |
91'7 |
01/26/2021 07:30:00 |
CBOT |
4250 |
87'0s |
10'5 |
4,350.00 |
3,040 |
|
76'3 |
01/25/2021 13:23:00 |
CBOT |
4300 |
82'1s |
10'5 |
4,106.25 |
11,087 |
70'5 |
71'4 |
01/25/2021 13:23:00 |
CBOT |
4350 |
77'2s |
10'4 |
3,862.50 |
1,716 |
65'6 |
66'6 |
01/25/2021 13:23:00 |
CBOT |
4400 |
72'3s |
10'2 |
3,618.75 |
7,823 |
61'1 |
62'1 |
01/25/2021 13:23:00 |
CBOT |
4450 |
67'5s |
10'2 |
3,381.25 |
1,306 |
57'0 |
57'3 |
01/25/2021 13:23:00 |
CBOT |
4500 |
72'7s |
10'0 |
3,643.75 |
16,225 |
70'0 |
62'7 |
01/26/2021 07:42:00 |
CBOT |
4550 |
68'0s |
9'7 |
3,400.00 |
1,316 |
68'0 |
58'1 |
01/26/2021 07:36:00 |
CBOT |
4600 |
63'0s |
9'4 |
3,150.00 |
9,319 |
63'0 |
53'4 |
01/26/2021 07:21:00 |
CBOT |
4650 |
49'0s |
8'7 |
2,450.00 |
3,010 |
46'5 |
40'1 |
01/25/2021 13:23:00 |
CBOT |
4700 |
54'0s |
9'3 |
2,700.00 |
7,751 |
48'4 |
44'5 |
01/26/2021 07:36:00 |
CBOT |
4750 |
47'4s |
7'0 |
2,375.00 |
1,272 |
47'4 |
40'4 |
01/26/2021 07:11:00 |
CBOT |
4800 |
45'2s |
8'7 |
2,262.50 |
7,042 |
45'2 |
36'3 |
01/26/2021 07:36:00 |
CBOT |
4850 |
41'6s |
9'1 |
2,087.50 |
2,548 |
41'6 |
32'5 |
01/26/2021 07:30:00 |
CBOT |
4900 |
32'7s |
3'6 |
1,643.75 |
7,604 |
32'7 |
29'1 |
01/26/2021 04:50:00 |
CBOT |
4950 |
25'5s |
5'7 |
1,281.25 |
3,775 |
15'3 |
19'6 |
01/25/2021 13:23:00 |
CBOT |
5000 |
30'0s |
7'3 |
1,500.00 |
28,224 |
21'4 |
22'5 |
01/26/2021 07:30:00 |
CBOT |
5050 |
19'5s |
4'6 |
981.25 |
1,524 |
15'0 |
14'7 |
01/25/2021 13:23:00 |
CBOT |
5100 |
23'4s |
6'4 |
1,175.00 |
6,997 |
17'7 |
17'0 |
01/26/2021 07:30:00 |
CBOT |
5150 |
20'3s |
5'7 |
1,018.75 |
6,113 |
15'2 |
14'4 |
01/26/2021 07:37:00 |
CBOT |
5200 |
17'5s |
5'1 |
881.25 |
10,777 |
13'4 |
12'4 |
01/26/2021 07:43:00 |
CBOT |
5250 |
15'4s |
4'6 |
775.00 |
6,982 |
10'2 |
10'6 |
01/26/2021 07:28:00 |
CBOT |
5300 |
13'2s |
4'1 |
662.50 |
11,089 |
10'1 |
9'1 |
01/26/2021 07:28:00 |
CBOT |
5350 |
8'4s |
0'5 |
425.00 |
5,347 |
8'4 |
7'7 |
01/26/2021 02:59:00 |
CBOT |
5400 |
9'6s |
3'0 |
487.50 |
7,064 |
7'0 |
6'6 |
01/26/2021 07:44:00 |
CBOT |
5450 |
8'4s |
2'5 |
425.00 |
1,089 |
6'2 |
5'7 |
01/26/2021 07:33:00 |
CBOT |
5500 |
7'3s |
2'3 |
368.75 |
16,529 |
5'2 |
5'0 |
01/26/2021 07:31:00 |
CBOT |
5550 |
5'4s |
1'2 |
275.00 |
747 |
5'4 |
4'2 |
01/26/2021 07:09:00 |
CBOT |
5600 |
5'3s |
1'5 |
268.75 |
11,454 |
4'2 |
3'6 |
01/26/2021 07:42:00 |
CBOT |
5650 |
4'2s |
1'0 |
212.50 |
2,126 |
3'2 |
3'2 |
01/26/2021 07:21:00 |
CBOT |
5700 |
2'7s |
0'1 |
143.75 |
3,187 |
2'7 |
2'6 |
01/25/2021 22:33:00 |
CBOT |
5750 |
3'0s |
0'5 |
150.00 |
1,362 |
3'0 |
2'3 |
01/26/2021 03:12:00 |
CBOT |
5800 |
2'4s |
0'3 |
125.00 |
4,980 |
2'3 |
2'1 |
01/26/2021 05:00:00 |
CBOT |
5850 |
2'2s |
0'3 |
112.50 |
795 |
2'2 |
1'7 |
01/26/2021 04:36:00 |
CBOT |
5900 |
1'6s |
0'0 |
87.50 |
1,168 |
1'6 |
1'6 |
01/25/2021 21:46:00 |
CBOT |
5950 |
1'4s |
0'2 |
75.00 |
733 |
|
1'2 |
01/25/2021 13:23:00 |
CBOT |
6000 |
1'2s |
0'1 |
62.50 |
4,530 |
1'0 |
1'1 |
01/25/2021 13:23:00 |
CBOT |
6050 |
1'1s |
0'1 |
56.25 |
546 |
1'2 |
1'0 |
01/25/2021 13:23:00 |
CBOT |
6100 |
1'1s |
0'2 |
56.25 |
572 |
0'7 |
0'7 |
01/25/2021 13:23:00 |
CBOT |
6150 |
1'0s |
0'1 |
50.00 |
206 |
|
0'7 |
01/25/2021 13:23:00 |
CBOT |
6200 |
0'7s |
0'1 |
43.75 |
412 |
|
0'6 |
01/25/2021 13:23:00 |
CBOT |
6250 |
0'6s |
0'1 |
37.50 |
148 |
|
0'5 |
01/25/2021 13:23:00 |
CBOT |
6300 |
1'0s |
0'2 |
50.00 |
1,096 |
1'0 |
0'6 |
01/26/2021 06:12:00 |
CBOT |
6350 |
0'6s |
0'2 |
37.50 |
423 |
|
0'4 |
01/25/2021 13:23:00 |
CBOT |
6400 |
0'5s |
0'1 |
31.25 |
634 |
0'4 |
0'4 |
01/25/2021 13:23:00 |
CBOT |
6450 |
0'4s |
0'0 |
25.00 |
52 |
|
0'4 |
01/25/2021 13:23:00 |
CBOT |
6500 |
0'4s |
0'1 |
25.00 |
5,884 |
0'4 |
0'3 |
01/25/2021 13:23:00 |
CBOT |
6550 |
0'4s |
0'1 |
25.00 |
206 |
|
0'3 |
01/25/2021 13:23:00 |
CBOT |
6600 |
0'4s |
0'1 |
25.00 |
395 |
|
0'3 |
01/25/2021 13:23:00 |
CBOT |
6650 |
0'4s |
0'2 |
25.00 |
162 |
|
0'2 |
01/25/2021 13:23:00 |
CBOT |
6700 |
0'3s |
0'1 |
18.75 |
253 |
|
0'2 |
01/25/2021 13:23:00 |
CBOT |
6800 |
0'3s |
0'2 |
18.75 |
275 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
6900 |
0'3s |
0'2 |
18.75 |
231 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
7000 |
0'2s |
0'1 |
12.50 |
45 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
7100 |
0'2s |
0'1 |
12.50 |
11 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
7200 |
0'2s |
0'1 |
12.50 |
15 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
7300 |
0'2s |
0'1 |
12.50 |
20 |
0'1 |
0'1 |
01/25/2021 13:23:00 |
CBOT |
7400 |
0'2s |
0'1 |
12.50 |
104 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
1900 |
0'1s |
0'0 |
6.25 |
62 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
2000 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
284 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
257 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
478 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
451 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
1,268 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
1,044 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
4,698 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
2,838 |
0'1 |
0'1 |
01/25/2021 13:23:00 |
CBOT |
3150 |
0'1s |
0'0 |
6.25 |
101 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
5,933 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
3250 |
0'1s |
0'0 |
6.25 |
176 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
4,620 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
3350 |
0'1s |
0'0 |
6.25 |
153 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
8,785 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
3450 |
0'1s |
0'0 |
6.25 |
72 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
9,530 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
3550 |
0'1s |
0'0 |
6.25 |
368 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
9,405 |
0'1 |
0'1 |
01/25/2021 13:23:00 |
CBOT |
3650 |
0'1s |
0'0 |
6.25 |
1,099 |
|
0'1 |
01/25/2021 13:23:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
12,269 |
0'1 |
0'1 |
01/25/2021 13:23:00 |
CBOT |
3750 |
0'1s |
-0'1 |
6.25 |
936 |
|
0'2 |
01/25/2021 13:23:00 |
CBOT |
3800 |
0'1s |
-0'1 |
6.25 |
17,161 |
0'1 |
0'2 |
01/25/2021 13:23:00 |
CBOT |
3850 |
0'1s |
-0'1 |
6.25 |
694 |
|
0'2 |
01/25/2021 13:23:00 |
CBOT |
3900 |
0'1s |
-0'1 |
6.25 |
10,998 |
|
0'2 |
01/25/2021 13:23:00 |
CBOT |
3950 |
0'1s |
-0'2 |
6.25 |
4,626 |
0'3 |
0'3 |
01/25/2021 13:23:00 |
CBOT |
4000 |
0'1s |
-0'2 |
6.25 |
12,798 |
0'4 |
0'3 |
01/25/2021 13:23:00 |
CBOT |
4050 |
0'1s |
-0'3 |
6.25 |
2,708 |
|
0'4 |
01/25/2021 13:23:00 |
CBOT |
4100 |
0'2s |
0'0 |
12.50 |
7,098 |
0'2 |
0'2 |
01/26/2021 04:10:00 |
CBOT |
4150 |
0'2s |
-0'3 |
12.50 |
2,290 |
0'5 |
0'5 |
01/25/2021 13:23:00 |
CBOT |
4200 |
0'3s |
-0'3 |
18.75 |
10,175 |
0'7 |
0'6 |
01/25/2021 13:23:00 |
CBOT |
4250 |
0'4s |
-0'3 |
25.00 |
4,770 |
0'7 |
0'7 |
01/25/2021 13:23:00 |
CBOT |
4300 |
0'4s |
-0'1 |
25.00 |
6,929 |
0'4 |
0'5 |
01/26/2021 07:22:00 |
CBOT |
4350 |
0'6s |
-0'4 |
37.50 |
2,513 |
1'5 |
1'2 |
01/25/2021 13:23:00 |
CBOT |
4400 |
0'6s |
-0'1 |
37.50 |
4,975 |
0'6 |
0'7 |
01/26/2021 07:33:00 |
CBOT |
4450 |
1'1s |
-0'6 |
56.25 |
3,123 |
2'2 |
1'7 |
01/25/2021 13:23:00 |
CBOT |
4500 |
1'0s |
-0'3 |
50.00 |
8,420 |
1'0 |
1'3 |
01/26/2021 07:41:00 |
CBOT |
4550 |
1'5s |
-1'3 |
81.25 |
1,589 |
2'2 |
3'0 |
01/25/2021 13:23:00 |
CBOT |
4600 |
1'5s |
-0'3 |
81.25 |
6,494 |
2'2 |
2'0 |
01/26/2021 07:09:00 |
CBOT |
4650 |
2'1s |
-0'3 |
106.25 |
4,550 |
2'7 |
2'4 |
01/26/2021 07:05:00 |
CBOT |
4700 |
3'3s |
0'2 |
168.75 |
8,767 |
3'3 |
3'1 |
01/25/2021 21:23:00 |
CBOT |
4750 |
2'6s |
-1'2 |
137.50 |
3,827 |
4'2 |
4'0 |
01/26/2021 07:36:00 |
CBOT |
4800 |
3'2s |
-1'5 |
162.50 |
8,501 |
5'2 |
4'7 |
01/26/2021 07:41:00 |
CBOT |
4850 |
5'5s |
-0'4 |
281.25 |
3,786 |
6'1 |
6'1 |
01/26/2021 03:56:00 |
CBOT |
4900 |
5'2s |
-2'3 |
262.50 |
11,360 |
7'1 |
7'5 |
01/26/2021 07:30:00 |
CBOT |
4950 |
7'4s |
-1'5 |
375.00 |
5,417 |
8'6 |
9'1 |
01/26/2021 06:33:00 |
CBOT |
5000 |
7'6s |
-3'3 |
387.50 |
18,631 |
11'1 |
11'1 |
01/26/2021 07:41:00 |
CBOT |
5050 |
9'4s |
-3'5 |
475.00 |
5,960 |
13'1 |
13'1 |
01/26/2021 07:42:00 |
CBOT |
5100 |
11'3s |
-4'1 |
568.75 |
8,244 |
15'4 |
15'4 |
01/26/2021 07:36:00 |
CBOT |
5150 |
13'7s |
-4'1 |
693.75 |
5,183 |
14'6 |
18'0 |
01/26/2021 07:18:00 |
CBOT |
5200 |
17'7s |
-3'1 |
893.75 |
3,753 |
17'7 |
21'0 |
01/26/2021 06:08:00 |
CBOT |
5250 |
21'4s |
-2'6 |
1,075.00 |
2,926 |
21'7 |
24'2 |
01/26/2021 06:01:00 |
CBOT |
5300 |
27'5s |
-9'0 |
1,381.25 |
4,193 |
35'2 |
36'5 |
01/25/2021 13:23:00 |
CBOT |
5350 |
31'3s |
-9'2 |
1,568.75 |
544 |
31'6 |
40'5 |
01/25/2021 13:23:00 |
CBOT |
5400 |
35'2s |
-9'5 |
1,762.50 |
534 |
35'4 |
44'7 |
01/25/2021 13:23:00 |
CBOT |
5450 |
39'3s |
-9'6 |
1,968.75 |
162 |
41'5 |
49'1 |
01/25/2021 13:23:00 |
CBOT |
5500 |
43'4s |
-10'0 |
2,175.00 |
319 |
55'0 |
53'4 |
01/25/2021 13:23:00 |
CBOT |
5550 |
47'6s |
-10'1 |
2,387.50 |
78 |
|
57'7 |
01/25/2021 13:23:00 |
CBOT |
5600 |
52'2s |
-10'1 |
2,612.50 |
197 |
|
62'3 |
01/25/2021 13:23:00 |
CBOT |
5650 |
56'6s |
-10'3 |
2,837.50 |
79 |
|
67'1 |
01/25/2021 13:23:00 |
CBOT |
5700 |
61'2s |
-10'4 |
3,062.50 |
112 |
72'6 |
71'6 |
01/25/2021 13:23:00 |
CBOT |
5750 |
65'7s |
-10'5 |
3,293.75 |
7 |
|
76'4 |
01/25/2021 13:23:00 |
CBOT |
5800 |
70'5s |
-10'5 |
3,531.25 |
24 |
|
81'2 |
01/25/2021 13:23:00 |
CBOT |
5850 |
75'3s |
-10'6 |
3,768.75 |
13 |
86'2 |
86'1 |
01/25/2021 13:23:00 |
CBOT |
5900 |
79'7s |
-0'3 |
3,993.75 |
8 |
79'7 |
80'2 |
01/25/2021 19:10:00 |
CBOT |
5950 |
85'0s |
-10'6 |
4,250.00 |
30 |
90'0 |
95'6 |
01/25/2021 13:23:00 |
CBOT |
6000 |
89'6s |
-10'7 |
4,487.50 |
10 |
|
100'5 |
01/25/2021 13:23:00 |
CBOT |
6050 |
94'5s |
-10'7 |
4,731.25 |
23 |
|
105'4 |
01/25/2021 13:23:00 |
CBOT |
6100 |
99'5s |
-10'6 |
4,981.25 |
13 |
104'4 |
110'3 |
01/25/2021 13:23:00 |
CBOT |
6150 |
104'4s |
-10'7 |
5,225.00 |
0 |
|
115'3 |
01/25/2021 13:23:00 |
CBOT |
6200 |
109'3s |
-10'7 |
5,468.75 |
0 |
|
120'2 |
01/25/2021 13:23:00 |
CBOT |
6250 |
114'2s |
-10'7 |
5,712.50 |
0 |
|
125'1 |
01/25/2021 13:23:00 |
CBOT |
6300 |
119'2s |
-10'7 |
5,962.50 |
230 |
|
130'1 |
01/25/2021 13:23:00 |
CBOT |
6350 |
124'2s |
-10'6 |
6,212.50 |
0 |
|
135'0 |
01/25/2021 13:23:00 |
CBOT |
6400 |
129'1s |
-10'7 |
6,456.25 |
1 |
140'1 |
140'0 |
01/25/2021 13:23:00 |
CBOT |
6450 |
134'0s |
-11'0 |
6,700.00 |
0 |
|
145'0 |
01/25/2021 13:23:00 |
CBOT |
6500 |
139'0s |
-10'7 |
6,950.00 |
0 |
|
149'7 |
01/25/2021 13:23:00 |
CBOT |
6550 |
144'0s |
-10'7 |
7,200.00 |
0 |
|
154'7 |
01/25/2021 13:23:00 |
CBOT |
6600 |
149'0s |
-10'6 |
7,450.00 |
0 |
|
159'6 |
01/25/2021 13:23:00 |
CBOT |
6650 |
154'0s |
-10'6 |
7,700.00 |
0 |
|
164'6 |
01/25/2021 13:23:00 |
CBOT |
6700 |
158'7s |
-10'7 |
7,943.75 |
0 |
|
169'6 |
01/25/2021 13:23:00 |
CBOT |
6800 |
168'7s |
-10'6 |
8,443.75 |
33 |
|
179'5 |
01/25/2021 13:23:00 |
CBOT |
6900 |
178'7s |
-10'6 |
8,943.75 |
50 |
|
189'5 |
01/25/2021 13:23:00 |
CBOT |
7000 |
188'6s |
-10'7 |
9,437.50 |
61 |
|
199'5 |
01/25/2021 13:23:00 |
CBOT |
7100 |
198'6s |
-10'7 |
9,937.50 |
0 |
|
209'5 |
01/25/2021 13:23:00 |
CBOT |
7200 |
208'6s |
-10'7 |
10,437.50 |
25 |
|
219'5 |
01/25/2021 13:23:00 |
CBOT |
7300 |
218'6s |
-10'7 |
10,937.50 |
0 |
|
229'5 |
01/25/2021 13:23:00 |
CBOT |
7400 |
228'5s |
-11'0 |
11,431.25 |
0 |
|
239'5 |
01/25/2021 13:23:00 |
CBOT |
7500 |
238'5s |
-11'0 |
11,931.25 |
0 |
|
249'5 |
01/25/2021 13:23:00 |
CBOT |
7800 |
268'5s |
-11'0 |
13,431.25 |
0 |
|
279'5 |
01/25/2021 13:23:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|