|
|
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 |
2,849 |
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 |
1,498 |
8,031.25 |
-39'1 |
160'5s |
3400 |
0'1s |
0'0 |
6.25 |
8,785 |
0 |
7,781.25 |
-23'6 |
155'5s |
3450 |
0'1s |
0'0 |
6.25 |
72 |
2,903 |
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 |
9,314 |
8 |
6,781.25 |
-23'6 |
135'5s |
3650 |
0'1s |
0'0 |
6.25 |
1,099 |
6,647 |
6,725.00 |
3'7 |
134'4s |
3700 |
0'1s |
0'0 |
6.25 |
12,589 |
0 |
6,287.50 |
-23'5 |
125'6s |
3750 |
0'2s |
0'2 |
12.50 |
936 |
9,406 |
6,037.50 |
-26'7 |
120'6s |
3800 |
0'1s |
-0'1 |
6.25 |
17,166 |
34 |
5,787.50 |
-27'3 |
115'6s |
3850 |
0'2s |
0'1 |
12.50 |
694 |
4,163 |
5,537.50 |
-26'1 |
110'6s |
3900 |
0'2s |
0'1 |
12.50 |
10,998 |
16 |
5,293.75 |
-23'4 |
105'7s |
3950 |
0'3s |
0'0 |
18.75 |
4,625 |
11,805 |
5,043.75 |
-24'3 |
100'7s |
4000 |
0'3s |
0'0 |
18.75 |
12,754 |
204 |
4,800.00 |
-23'3 |
96'0s |
4050 |
0'4s |
0'4 |
25.00 |
2,688 |
8,372 |
4,550.00 |
-25'3 |
91'0s |
4100 |
0'5s |
0'6 |
31.25 |
7,139 |
693 |
4,306.25 |
-23'2 |
86'1s |
4150 |
0'5s |
0'5 |
31.25 |
2,290 |
15,956 |
3,900.00 |
-3'2 |
78'0s |
4200 |
0'7s |
0'1 |
43.75 |
10,365 |
3,040 |
3,818.75 |
-39'6 |
76'3s |
4250 |
0'7s |
0'6 |
43.75 |
4,779 |
11,190 |
3,500.00 |
-1'4 |
70'0s |
4300 |
1'0s |
0'0 |
50.00 |
7,229 |
1,715 |
3,337.50 |
-22'6 |
66'6s |
4350 |
1'1s |
-0'1 |
56.25 |
2,605 |
7,865 |
3,012.50 |
-1'7 |
60'2s |
4400 |
1'3s |
-0'2 |
68.75 |
5,133 |
1,310 |
2,756.25 |
-2'2 |
55'1s |
4450 |
1'7s |
1'3 |
93.75 |
2,797 |
16,973 |
2,625.00 |
-0'3 |
52'4s |
4500 |
2'7s |
0'4 |
143.75 |
8,573 |
1,317 |
2,425.00 |
-27'0 |
48'4s |
4550 |
2'4s |
-0'4 |
125.00 |
1,507 |
9,588 |
2,206.25 |
-22'0 |
44'1s |
4600 |
4'4s |
0'7 |
225.00 |
6,431 |
3,011 |
2,006.25 |
-21'0 |
40'1s |
4650 |
3'6s |
-0'7 |
187.50 |
4,880 |
7,737 |
1,800.00 |
-0'1 |
36'0s |
4700 |
5'0s |
-0'5 |
250.00 |
8,243 |
1,274 |
1,356.25 |
-5'3 |
27'1s |
4750 |
8'3s |
1'3 |
418.75 |
4,004 |
7,145 |
1,443.75 |
-19'6 |
28'7s |
4800 |
7'1s |
-1'2 |
356.25 |
7,796 |
2,547 |
1,012.50 |
-5'3 |
20'2s |
4850 |
11'5s |
1'4 |
581.25 |
4,433 |
7,685 |
1,175.00 |
0'7 |
23'4s |
4900 |
11'4s |
-0'5 |
575.00 |
10,648 |
3,851 |
775.00 |
-4'2 |
15'4s |
4950 |
15'1s |
0'7 |
756.25 |
4,723 |
28,251 |
800.00 |
-1'1 |
16'0s |
5000 |
15'4s |
-1'1 |
775.00 |
16,310 |
1,577 |
750.00 |
0'1 |
15'0s |
5050 |
23'0s |
3'5 |
1,150.00 |
6,276 |
5,373 |
537.50 |
-2'1 |
10'6s |
5100 |
25'4s |
3'1 |
1,275.00 |
8,634 |
3,648 |
600.00 |
0'7 |
12'0s |
5150 |
28'7s |
3'2 |
1,443.75 |
5,183 |
10,349 |
412.50 |
-1'3 |
8'2s |
5200 |
29'6s |
0'5 |
1,487.50 |
4,036 |
5,387 |
456.25 |
0'7 |
9'1s |
5250 |
32'6s |
18'1 |
1,637.50 |
2,978 |
11,333 |
375.00 |
0'3 |
7'4s |
5300 |
34'1s |
-2'4 |
1,706.25 |
4,274 |
4,038 |
300.00 |
-0'1 |
6'0s |
5350 |
40'5s |
19'1 |
2,031.25 |
555 |
6,875 |
193.75 |
-1'4 |
3'7s |
5400 |
44'7s |
20'7 |
2,243.75 |
534 |
1,080 |
225.00 |
-0'1 |
4'4s |
5450 |
49'1s |
26'4 |
2,456.25 |
163 |
16,783 |
200.00 |
0'0 |
4'0s |
5500 |
53'4s |
21'6 |
2,675.00 |
319 |
747 |
168.75 |
-3'7 |
3'3s |
5550 |
57'7s |
20'1 |
2,893.75 |
77 |
11,469 |
112.50 |
-0'5 |
2'2s |
5600 |
62'3s |
20'3 |
3,118.75 |
197 |
2,388 |
131.25 |
-2'7 |
2'5s |
5650 |
67'1s |
21'0 |
3,356.25 |
79 |
3,173 |
112.50 |
0'0 |
2'2s |
5700 |
71'6s |
21'3 |
3,587.50 |
126 |
1,458 |
100.00 |
0'0 |
2'0s |
5750 |
76'4s |
21'5 |
3,825.00 |
7 |
4,582 |
81.25 |
-0'1 |
1'5s |
5800 |
81'2s |
21'7 |
4,062.50 |
24 |
811 |
81.25 |
-1'5 |
1'5s |
5850 |
86'1s |
22'2 |
4,306.25 |
13 |
1,280 |
56.25 |
-0'2 |
1'1s |
5900 |
90'7s |
22'3 |
4,543.75 |
9 |
734 |
62.50 |
-1'6 |
1'2s |
5950 |
95'6s |
25'5 |
4,787.50 |
10 |
5,422 |
50.00 |
-0'1 |
1'0s |
6000 |
100'5s |
22'6 |
5,031.25 |
10 |
507 |
50.00 |
-1'0 |
1'0s |
6050 |
105'4s |
40'7 |
5,275.00 |
23 |
589 |
43.75 |
-1'1 |
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 |
412 |
37.50 |
-0'5 |
0'6s |
6200 |
120'2s |
23'1 |
6,012.50 |
0 |
148 |
31.25 |
-0'5 |
0'5s |
6250 |
125'1s |
23'1 |
6,256.25 |
0 |
1,096 |
31.25 |
-0'6 |
0'5s |
6300 |
130'1s |
23'2 |
6,506.25 |
230 |
423 |
25.00 |
-0'4 |
0'4s |
6350 |
135'0s |
23'2 |
6,750.00 |
0 |
634 |
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 |
5,884 |
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 |
395 |
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 |
253 |
12.50 |
-0'3 |
0'2s |
6700 |
169'6s |
23'4 |
8,487.50 |
0 |
275 |
6.25 |
-0'3 |
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 |
15 |
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 |
-39'1 |
8,031.25 |
1,498 |
176'0 |
199'6 |
01/22/2021 09:40:00 |
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 |
2,903 |
|
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 |
134'4s |
3'7 |
6,725.00 |
6,647 |
132'4 |
130'5 |
01/24/2021 19:11:00 |
CBOT |
3750 |
125'6s |
-23'5 |
6,287.50 |
0 |
|
149'3 |
01/22/2021 13:18:00 |
CBOT |
3800 |
120'6s |
-26'7 |
6,037.50 |
9,406 |
137'6 |
147'5 |
01/22/2021 12:46:00 |
CBOT |
3850 |
115'6s |
-27'3 |
5,787.50 |
34 |
119'4 |
143'1 |
01/22/2021 11:32:00 |
CBOT |
3900 |
110'6s |
-26'1 |
5,537.50 |
4,163 |
127'2 |
136'7 |
01/22/2021 11:54:00 |
CBOT |
3950 |
105'7s |
-23'4 |
5,293.75 |
16 |
|
129'3 |
01/22/2021 13:18:00 |
CBOT |
4000 |
100'7s |
-24'3 |
5,043.75 |
11,805 |
114'6 |
125'2 |
01/22/2021 13:15:00 |
CBOT |
4050 |
96'0s |
-23'3 |
4,800.00 |
204 |
114'7 |
119'3 |
01/22/2021 13:18:00 |
CBOT |
4100 |
91'0s |
-25'3 |
4,550.00 |
8,372 |
110'1 |
116'3 |
01/22/2021 12:50:00 |
CBOT |
4150 |
86'1s |
-23'2 |
4,306.25 |
693 |
104'4 |
109'3 |
01/22/2021 13:18:00 |
CBOT |
4200 |
78'0s |
-3'2 |
3,900.00 |
15,956 |
81'2 |
81'2 |
01/24/2021 20:19:00 |
CBOT |
4250 |
76'3s |
-39'6 |
3,818.75 |
3,040 |
93'0 |
116'1 |
01/22/2021 08:52:00 |
CBOT |
4300 |
70'0s |
-1'4 |
3,500.00 |
11,190 |
70'5 |
71'4 |
01/24/2021 19:06:00 |
CBOT |
4350 |
66'6s |
-22'6 |
3,337.50 |
1,715 |
|
89'4 |
01/22/2021 13:18:00 |
CBOT |
4400 |
60'2s |
-1'7 |
3,012.50 |
7,865 |
61'1 |
62'1 |
01/24/2021 19:00:00 |
CBOT |
4450 |
55'1s |
-2'2 |
2,756.25 |
1,310 |
57'0 |
57'3 |
01/24/2021 19:59:00 |
CBOT |
4500 |
52'4s |
-0'3 |
2,625.00 |
16,973 |
52'4 |
52'7 |
01/24/2021 19:01:00 |
CBOT |
4550 |
48'4s |
-27'0 |
2,425.00 |
1,317 |
52'6 |
75'4 |
01/22/2021 12:09:00 |
CBOT |
4600 |
44'1s |
-22'0 |
2,206.25 |
9,588 |
59'6 |
66'1 |
01/22/2021 13:13:00 |
CBOT |
4650 |
40'1s |
-21'0 |
2,006.25 |
3,011 |
52'2 |
61'1 |
01/22/2021 13:04:00 |
CBOT |
4700 |
36'0s |
-0'1 |
1,800.00 |
7,737 |
36'0 |
36'1 |
01/24/2021 19:00:00 |
CBOT |
4750 |
27'1s |
-5'3 |
1,356.25 |
1,274 |
27'1 |
32'4 |
01/24/2021 22:00:00 |
CBOT |
4800 |
28'7s |
-19'6 |
1,443.75 |
7,145 |
40'3 |
48'5 |
01/22/2021 12:22:00 |
CBOT |
4850 |
20'2s |
-5'3 |
1,012.50 |
2,547 |
20'2 |
25'5 |
01/24/2021 21:35:00 |
CBOT |
4900 |
23'4s |
0'7 |
1,175.00 |
7,685 |
22'4 |
22'5 |
01/25/2021 02:59:00 |
CBOT |
4950 |
15'4s |
-4'2 |
775.00 |
3,851 |
15'3 |
19'6 |
01/24/2021 22:01:00 |
CBOT |
5000 |
16'0s |
-1'1 |
800.00 |
28,251 |
16'5 |
17'1 |
01/25/2021 02:38:00 |
CBOT |
5050 |
15'0s |
0'1 |
750.00 |
1,577 |
15'0 |
14'7 |
01/24/2021 19:30:00 |
CBOT |
5100 |
10'6s |
-2'1 |
537.50 |
5,373 |
12'2 |
12'7 |
01/25/2021 00:30:00 |
CBOT |
5150 |
12'0s |
0'7 |
600.00 |
3,648 |
10'3 |
11'1 |
01/25/2021 02:59:00 |
CBOT |
5200 |
8'2s |
-1'3 |
412.50 |
10,349 |
9'0 |
9'5 |
01/25/2021 01:56:00 |
CBOT |
5250 |
9'1s |
0'7 |
456.25 |
5,387 |
6'0 |
8'2 |
01/25/2021 03:00:00 |
CBOT |
5300 |
7'4s |
0'3 |
375.00 |
11,333 |
6'2 |
7'1 |
01/25/2021 02:59:00 |
CBOT |
5350 |
6'0s |
-0'1 |
300.00 |
4,038 |
6'7 |
6'1 |
01/25/2021 02:59:00 |
CBOT |
5400 |
3'7s |
-1'4 |
193.75 |
6,875 |
5'0 |
5'3 |
01/24/2021 22:30:00 |
CBOT |
5450 |
4'4s |
-0'1 |
225.00 |
1,080 |
4'0 |
4'5 |
01/25/2021 02:59:00 |
CBOT |
5500 |
4'0s |
0'0 |
200.00 |
16,783 |
3'4 |
4'0 |
01/25/2021 02:59:00 |
CBOT |
5550 |
3'3s |
-3'7 |
168.75 |
747 |
5'6 |
7'2 |
01/22/2021 13:15:00 |
CBOT |
5600 |
2'2s |
-0'5 |
112.50 |
11,469 |
2'7 |
2'7 |
01/24/2021 20:39:00 |
CBOT |
5650 |
2'5s |
-2'7 |
131.25 |
2,388 |
4'3 |
5'4 |
01/22/2021 13:15:00 |
CBOT |
5700 |
2'2s |
0'0 |
112.50 |
3,173 |
2'3 |
2'2 |
01/25/2021 02:59:00 |
CBOT |
5750 |
2'0s |
0'0 |
100.00 |
1,458 |
1'4 |
2'0 |
01/25/2021 02:59:00 |
CBOT |
5800 |
1'5s |
-0'1 |
81.25 |
4,582 |
1'6 |
1'6 |
01/25/2021 02:51:00 |
CBOT |
5850 |
1'5s |
-1'5 |
81.25 |
811 |
2'2 |
3'2 |
01/22/2021 11:53:00 |
CBOT |
5900 |
1'1s |
-0'2 |
56.25 |
1,280 |
1'3 |
1'3 |
01/24/2021 23:07:00 |
CBOT |
5950 |
1'2s |
-1'6 |
62.50 |
734 |
1'6 |
3'0 |
01/22/2021 09:04:00 |
CBOT |
6000 |
1'0s |
-0'1 |
50.00 |
5,422 |
1'0 |
1'1 |
01/24/2021 19:58:00 |
CBOT |
6050 |
1'0s |
-1'0 |
50.00 |
507 |
1'1 |
2'0 |
01/22/2021 12:59:00 |
CBOT |
6100 |
0'7s |
-1'1 |
43.75 |
589 |
1'1 |
2'0 |
01/22/2021 10:01:00 |
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 |
412 |
1'0 |
1'3 |
01/22/2021 13:18:00 |
CBOT |
6250 |
0'5s |
-0'5 |
31.25 |
148 |
|
1'2 |
01/22/2021 13:18:00 |
CBOT |
6300 |
0'5s |
-0'6 |
31.25 |
1,096 |
0'7 |
1'3 |
01/22/2021 04:01:00 |
CBOT |
6350 |
0'4s |
-0'4 |
25.00 |
423 |
0'7 |
1'0 |
01/22/2021 13:18:00 |
CBOT |
6400 |
0'4s |
-0'4 |
25.00 |
634 |
|
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 |
5,884 |
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 |
395 |
|
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 |
-0'3 |
12.50 |
253 |
0'3 |
0'5 |
01/22/2021 08:57:00 |
CBOT |
6800 |
0'1s |
-0'3 |
6.25 |
275 |
0'2 |
0'4 |
01/22/2021 12:59:00 |
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 |
15 |
0'1 |
0'2 |
01/22/2021 11:27:00 |
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 |
2,849 |
0'1 |
0'1 |
01/24/2021 19:00:00 |
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 |
8,785 |
0'1 |
0'1 |
01/22/2021 08:48:00 |
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 |
9,314 |
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 |
12,589 |
0'1 |
0'1 |
01/22/2021 13:14:00 |
CBOT |
3750 |
0'2s |
0'2 |
12.50 |
936 |
0'1 |
0'0 |
01/22/2021 11:39:00 |
CBOT |
3800 |
0'1s |
-0'1 |
6.25 |
17,166 |
0'1 |
0'2 |
01/24/2021 19:02:00 |
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 |
10,998 |
0'1 |
0'1 |
01/22/2021 13:04:00 |
CBOT |
3950 |
0'3s |
0'0 |
18.75 |
4,625 |
0'3 |
0'3 |
01/25/2021 02:57:00 |
CBOT |
4000 |
0'3s |
0'0 |
18.75 |
12,754 |
0'4 |
0'3 |
01/25/2021 00:59:00 |
CBOT |
4050 |
0'4s |
0'4 |
25.00 |
2,688 |
0'1 |
0'0 |
01/22/2021 13:02:00 |
CBOT |
4100 |
0'5s |
0'6 |
31.25 |
7,139 |
0'3 |
-0'1 |
01/22/2021 11:53:00 |
CBOT |
4150 |
0'5s |
0'5 |
31.25 |
2,290 |
0'2 |
0'0 |
01/22/2021 11:54:00 |
CBOT |
4200 |
0'7s |
0'1 |
43.75 |
10,365 |
0'7 |
0'6 |
01/25/2021 00:36:00 |
CBOT |
4250 |
0'7s |
0'6 |
43.75 |
4,779 |
0'3 |
0'1 |
01/22/2021 12:51:00 |
CBOT |
4300 |
1'0s |
0'0 |
50.00 |
7,229 |
1'2 |
1'0 |
01/25/2021 03:05:00 |
CBOT |
4350 |
1'1s |
-0'1 |
56.25 |
2,605 |
1'5 |
1'2 |
01/25/2021 03:04:00 |
CBOT |
4400 |
1'3s |
-0'2 |
68.75 |
5,133 |
1'7 |
1'5 |
01/25/2021 03:04:00 |
CBOT |
4450 |
1'7s |
1'3 |
93.75 |
2,797 |
0'4 |
0'4 |
01/22/2021 13:15:00 |
CBOT |
4500 |
2'7s |
0'4 |
143.75 |
8,573 |
2'4 |
2'3 |
01/24/2021 23:42:00 |
CBOT |
4550 |
2'4s |
-0'4 |
125.00 |
1,507 |
2'2 |
3'0 |
01/25/2021 03:12:00 |
CBOT |
4600 |
4'4s |
0'7 |
225.00 |
6,431 |
3'6 |
3'5 |
01/24/2021 22:15:00 |
CBOT |
4650 |
3'6s |
-0'7 |
187.50 |
4,880 |
5'3 |
4'5 |
01/25/2021 02:59:00 |
CBOT |
4700 |
5'0s |
-0'5 |
250.00 |
8,243 |
5'6 |
5'5 |
01/25/2021 02:58:00 |
CBOT |
4750 |
8'3s |
1'3 |
418.75 |
4,004 |
8'1 |
7'0 |
01/24/2021 22:30:00 |
CBOT |
4800 |
7'1s |
-1'2 |
356.25 |
7,796 |
7'7 |
8'3 |
01/25/2021 03:11:00 |
CBOT |
4850 |
11'5s |
1'4 |
581.25 |
4,433 |
11'0 |
10'1 |
01/24/2021 22:05:00 |
CBOT |
4900 |
11'4s |
-0'5 |
575.00 |
10,648 |
12'4 |
12'1 |
01/25/2021 02:43:00 |
CBOT |
4950 |
15'1s |
0'7 |
756.25 |
4,723 |
13'6 |
14'2 |
01/24/2021 20:34:00 |
CBOT |
5000 |
15'4s |
-1'1 |
775.00 |
16,310 |
17'0 |
16'5 |
01/25/2021 02:58:00 |
CBOT |
5050 |
23'0s |
3'5 |
1,150.00 |
6,276 |
23'0 |
19'3 |
01/24/2021 22:10:00 |
CBOT |
5100 |
25'4s |
3'1 |
1,275.00 |
8,634 |
22'3 |
22'3 |
01/24/2021 20:28:00 |
CBOT |
5150 |
28'7s |
3'2 |
1,443.75 |
5,183 |
27'2 |
25'5 |
01/24/2021 23:13:00 |
CBOT |
5200 |
29'6s |
0'5 |
1,487.50 |
4,036 |
30'0 |
29'1 |
01/25/2021 02:17:00 |
CBOT |
5250 |
32'6s |
18'1 |
1,637.50 |
2,978 |
23'0 |
14'5 |
01/22/2021 13:00:00 |
CBOT |
5300 |
34'1s |
-2'4 |
1,706.25 |
4,274 |
35'2 |
36'5 |
01/24/2021 19:21:00 |
CBOT |
5350 |
40'5s |
19'1 |
2,031.25 |
555 |
26'6 |
21'4 |
01/22/2021 13:01:00 |
CBOT |
5400 |
44'7s |
20'7 |
2,243.75 |
534 |
30'0 |
24'0 |
01/22/2021 12:44:00 |
CBOT |
5450 |
49'1s |
26'4 |
2,456.25 |
163 |
37'0 |
22'5 |
01/22/2021 11:20:00 |
CBOT |
5500 |
53'4s |
21'6 |
2,675.00 |
319 |
37'3 |
31'6 |
01/22/2021 12:32:00 |
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 |
10 |
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 |
23 |
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.
|