|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
17,718.75 |
2'2 |
354'3s |
1700 |
0'1s |
0'0 |
6.25 |
0 |
1 |
16,718.75 |
2'2 |
334'3s |
1900 |
0'1s |
0'0 |
6.25 |
62 |
160 |
16,218.75 |
2'2 |
324'3s |
2000 |
0'1s |
0'0 |
6.25 |
0 |
0 |
15,218.75 |
2'2 |
304'3s |
2200 |
0'1s |
0'0 |
6.25 |
284 |
0 |
14,218.75 |
2'2 |
284'3s |
2400 |
0'1s |
0'0 |
6.25 |
1 |
0 |
13,718.75 |
2'2 |
274'3s |
2500 |
0'1s |
0'0 |
6.25 |
257 |
0 |
13,218.75 |
2'2 |
264'3s |
2600 |
0'1s |
0'0 |
6.25 |
478 |
0 |
12,718.75 |
2'2 |
254'3s |
2700 |
0'1s |
0'0 |
6.25 |
451 |
0 |
12,218.75 |
2'2 |
244'3s |
2800 |
0'1s |
0'0 |
6.25 |
1,268 |
4 |
11,718.75 |
2'2 |
234'3s |
2900 |
0'1s |
0'0 |
6.25 |
1,044 |
16 |
11,218.75 |
2'2 |
224'3s |
3000 |
0'1s |
0'0 |
6.25 |
4,698 |
39 |
10,718.75 |
2'2 |
214'3s |
3100 |
0'1s |
0'0 |
6.25 |
2,868 |
0 |
10,468.75 |
2'2 |
209'3s |
3150 |
0'1s |
0'0 |
6.25 |
101 |
187 |
10,218.75 |
2'2 |
204'3s |
3200 |
0'1s |
0'0 |
6.25 |
5,933 |
8 |
9,968.75 |
2'2 |
199'3s |
3250 |
0'1s |
0'0 |
6.25 |
176 |
429 |
9,718.75 |
2'2 |
194'3s |
3300 |
0'1s |
0'0 |
6.25 |
4,620 |
1 |
9,468.75 |
2'2 |
189'3s |
3350 |
0'1s |
0'0 |
6.25 |
153 |
1,523 |
9,218.75 |
2'2 |
184'3s |
3400 |
0'1s |
0'0 |
6.25 |
8,788 |
0 |
8,968.75 |
2'2 |
179'3s |
3450 |
0'1s |
0'0 |
6.25 |
72 |
3,525 |
8,718.75 |
2'2 |
174'3s |
3500 |
0'1s |
0'0 |
6.25 |
9,530 |
1 |
8,468.75 |
2'2 |
169'3s |
3550 |
0'1s |
0'0 |
6.25 |
368 |
2,753 |
8,218.75 |
2'2 |
164'3s |
3600 |
0'1s |
0'0 |
6.25 |
9,326 |
8 |
7,968.75 |
2'2 |
159'3s |
3650 |
0'1s |
0'0 |
6.25 |
1,099 |
7,033 |
7,718.75 |
2'2 |
154'3s |
3700 |
0'1s |
0'0 |
6.25 |
12,599 |
0 |
7,468.75 |
2'2 |
149'3s |
3750 |
0'1s |
0'0 |
6.25 |
941 |
9,411 |
7,218.75 |
2'2 |
144'3s |
3800 |
0'1s |
0'0 |
6.25 |
17,219 |
34 |
6,968.75 |
2'2 |
139'3s |
3850 |
0'1s |
0'0 |
6.25 |
694 |
4,182 |
6,718.75 |
2'2 |
134'3s |
3900 |
0'1s |
0'0 |
6.25 |
11,021 |
16 |
6,468.75 |
2'2 |
129'3s |
3950 |
0'1s |
0'0 |
6.25 |
2,715 |
11,873 |
6,218.75 |
2'2 |
124'3s |
4000 |
0'1s |
0'0 |
6.25 |
12,454 |
204 |
5,743.75 |
-4'4 |
114'7s |
4050 |
0'1s |
0'0 |
6.25 |
2,682 |
8,445 |
5,500.00 |
-4'3 |
110'0s |
4100 |
0'1s |
0'0 |
6.25 |
7,126 |
693 |
5,225.00 |
-4'7 |
104'4s |
4150 |
0'1s |
-0'1 |
6.25 |
2,365 |
16,186 |
5,218.75 |
2'1 |
104'3s |
4200 |
0'1s |
-0'1 |
6.25 |
10,365 |
3,043 |
4,975.00 |
2'2 |
99'4s |
4250 |
0'2s |
0'0 |
12.50 |
4,771 |
13,003 |
4,725.00 |
2'1 |
94'4s |
4300 |
0'2s |
-0'1 |
12.50 |
7,260 |
1,715 |
4,475.00 |
2'1 |
89'4s |
4350 |
0'2s |
-0'1 |
12.50 |
3,119 |
8,005 |
4,231.25 |
2'1 |
84'5s |
4400 |
0'3s |
-0'1 |
18.75 |
5,046 |
1,246 |
3,987.50 |
2'2 |
79'6s |
4450 |
0'4s |
0'0 |
25.00 |
2,842 |
17,180 |
3,743.75 |
2'1 |
74'7s |
4500 |
0'5s |
-0'1 |
31.25 |
8,896 |
1,318 |
3,506.25 |
2'1 |
70'1s |
4550 |
0'7s |
-0'1 |
43.75 |
1,118 |
10,197 |
3,262.50 |
2'0 |
65'2s |
4600 |
1'1s |
0'1 |
56.25 |
5,330 |
2,982 |
3,025.00 |
1'7 |
60'4s |
4650 |
1'2s |
-0'3 |
62.50 |
4,146 |
7,913 |
2,562.50 |
-4'4 |
51'2s |
4700 |
1'4s |
-0'4 |
75.00 |
6,984 |
1,559 |
2,562.50 |
1'5 |
51'2s |
4750 |
2'0s |
-0'5 |
100.00 |
3,827 |
10,392 |
2,337.50 |
1'3 |
46'6s |
4800 |
2'4s |
-0'7 |
125.00 |
6,868 |
2,443 |
2,118.75 |
1'1 |
42'3s |
4850 |
3'1s |
-1'1 |
156.25 |
3,050 |
8,353 |
1,906.25 |
0'5 |
38'1s |
4900 |
3'7s |
-1'5 |
193.75 |
8,603 |
3,861 |
1,493.75 |
-4'3 |
29'7s |
4950 |
6'1s |
1'1 |
306.25 |
3,503 |
28,983 |
1,387.50 |
-2'7 |
27'6s |
5000 |
7'2s |
0'7 |
362.50 |
10,667 |
1,306 |
1,362.50 |
0'1 |
27'2s |
5050 |
8'0s |
-2'1 |
400.00 |
4,737 |
5,189 |
1,206.25 |
-0'1 |
24'1s |
5100 |
9'7s |
-2'3 |
493.75 |
4,515 |
1,728 |
1,062.50 |
-0'4 |
21'2s |
5150 |
12'0s |
-2'6 |
600.00 |
996 |
7,873 |
787.50 |
-3'0 |
15'6s |
5200 |
14'4s |
-2'7 |
725.00 |
3,070 |
4,342 |
812.50 |
-0'7 |
16'2s |
5250 |
17'0s |
-3'1 |
850.00 |
2,379 |
16,043 |
650.00 |
-1'2 |
13'0s |
5300 |
22'0s |
2'0 |
1,100.00 |
3,676 |
3,879 |
531.25 |
-1'6 |
10'5s |
5350 |
23'1s |
-3'3 |
1,156.25 |
539 |
6,964 |
456.25 |
-1'5 |
9'1s |
5400 |
26'4s |
-3'4 |
1,325.00 |
534 |
612 |
462.50 |
-0'1 |
9'2s |
5450 |
30'1s |
-3'4 |
1,506.25 |
168 |
14,649 |
325.00 |
-1'5 |
6'4s |
5500 |
33'7s |
-3'4 |
1,693.75 |
326 |
664 |
350.00 |
-1'2 |
7'0s |
5550 |
37'6s |
-3'4 |
1,887.50 |
80 |
14,776 |
250.00 |
-1'2 |
5'0s |
5600 |
42'0s |
-3'2 |
2,100.00 |
191 |
2,123 |
212.50 |
-1'1 |
4'2s |
5650 |
46'1s |
-3'2 |
2,306.25 |
74 |
3,275 |
193.75 |
-0'6 |
3'7s |
5700 |
50'3s |
-3'2 |
2,518.75 |
135 |
1,022 |
206.25 |
-0'7 |
4'1s |
5750 |
54'7s |
-3'1 |
2,743.75 |
7 |
4,196 |
150.00 |
-0'5 |
3'0s |
5800 |
59'3s |
-3'0 |
2,968.75 |
23 |
624 |
156.25 |
-0'7 |
3'1s |
5850 |
63'7s |
-3'1 |
3,193.75 |
13 |
1,513 |
125.00 |
-0'2 |
2'4s |
5900 |
68'4s |
-3'0 |
3,425.00 |
9 |
747 |
125.00 |
-0'5 |
2'4s |
5950 |
73'2s |
-2'7 |
3,662.50 |
9 |
5,198 |
87.50 |
-0'3 |
1'6s |
6000 |
77'7s |
-2'7 |
3,893.75 |
10 |
398 |
93.75 |
-0'5 |
1'7s |
6050 |
82'5s |
-2'7 |
4,131.25 |
13 |
966 |
87.50 |
-0'4 |
1'6s |
6100 |
87'4s |
-2'6 |
4,375.00 |
12 |
206 |
75.00 |
-0'4 |
1'4s |
6150 |
92'2s |
-2'6 |
4,612.50 |
0 |
413 |
50.00 |
-0'3 |
1'0s |
6200 |
97'1s |
-2'5 |
4,856.25 |
0 |
149 |
62.50 |
-0'4 |
1'2s |
6250 |
102'0s |
-2'6 |
5,100.00 |
0 |
1,132 |
56.25 |
-0'3 |
1'1s |
6300 |
106'7s |
-2'5 |
5,343.75 |
230 |
424 |
43.75 |
-0'1 |
0'7s |
6350 |
111'6s |
-2'5 |
5,587.50 |
0 |
655 |
50.00 |
-0'2 |
1'0s |
6400 |
116'6s |
-2'4 |
5,837.50 |
0 |
44 |
37.50 |
-0'3 |
0'6s |
6450 |
121'4s |
-2'5 |
6,075.00 |
0 |
5,865 |
37.50 |
-0'3 |
0'6s |
6500 |
126'4s |
-2'5 |
6,325.00 |
0 |
206 |
31.25 |
-0'3 |
0'5s |
6550 |
131'3s |
-2'5 |
6,568.75 |
0 |
400 |
31.25 |
-0'2 |
0'5s |
6600 |
136'3s |
-2'4 |
6,818.75 |
0 |
80 |
31.25 |
-0'1 |
0'5s |
6650 |
141'3s |
-2'3 |
7,068.75 |
0 |
259 |
25.00 |
-0'2 |
0'4s |
6700 |
146'2s |
-2'4 |
7,312.50 |
0 |
253 |
18.75 |
-0'2 |
0'3s |
6800 |
156'1s |
-2'4 |
7,806.25 |
33 |
230 |
18.75 |
-0'1 |
0'3s |
6900 |
166'1s |
-2'3 |
8,306.25 |
50 |
45 |
12.50 |
-0'1 |
0'2s |
7000 |
176'0s |
-2'3 |
8,800.00 |
61 |
11 |
12.50 |
-0'1 |
0'2s |
7100 |
186'0s |
-2'3 |
9,300.00 |
0 |
15 |
12.50 |
-0'1 |
0'2s |
7200 |
196'0s |
-2'3 |
9,800.00 |
25 |
10 |
12.50 |
0'0 |
0'2s |
7300 |
206'0s |
-2'2 |
10,300.00 |
0 |
104 |
12.50 |
0'0 |
0'2s |
7400 |
216'0s |
-2'2 |
10,800.00 |
0 |
10 |
12.50 |
0'0 |
0'2s |
7500 |
226'0s |
-2'2 |
11,300.00 |
0 |
10 |
6.25 |
-0'1 |
0'1s |
7800 |
255'7s |
-2'3 |
12,793.75 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
354'3s |
2'2 |
17,718.75 |
1 |
|
352'1 |
01/21/2021 13:23:00 |
CBOT |
1900 |
334'3s |
2'2 |
16,718.75 |
1 |
|
332'1 |
01/21/2021 13:23:00 |
CBOT |
2000 |
324'3s |
2'2 |
16,218.75 |
160 |
|
322'1 |
01/21/2021 13:23:00 |
CBOT |
2200 |
304'3s |
2'2 |
15,218.75 |
0 |
|
302'1 |
01/21/2021 13:23:00 |
CBOT |
2400 |
284'3s |
2'2 |
14,218.75 |
0 |
|
282'1 |
01/21/2021 13:23:00 |
CBOT |
2500 |
274'3s |
2'2 |
13,718.75 |
0 |
|
272'1 |
01/21/2021 13:23:00 |
CBOT |
2600 |
264'3s |
2'2 |
13,218.75 |
0 |
|
262'1 |
01/21/2021 13:23:00 |
CBOT |
2700 |
254'3s |
2'2 |
12,718.75 |
0 |
|
252'1 |
01/21/2021 13:23:00 |
CBOT |
2800 |
244'3s |
2'2 |
12,218.75 |
0 |
|
242'1 |
01/21/2021 13:23:00 |
CBOT |
2900 |
234'3s |
2'2 |
11,718.75 |
4 |
|
232'1 |
01/21/2021 13:23:00 |
CBOT |
3000 |
224'3s |
2'2 |
11,218.75 |
16 |
|
222'1 |
01/21/2021 13:23:00 |
CBOT |
3100 |
214'3s |
2'2 |
10,718.75 |
39 |
|
212'1 |
01/21/2021 13:23:00 |
CBOT |
3150 |
209'3s |
2'2 |
10,468.75 |
0 |
|
207'1 |
01/21/2021 13:23:00 |
CBOT |
3200 |
204'3s |
2'2 |
10,218.75 |
187 |
|
202'1 |
01/21/2021 13:23:00 |
CBOT |
3250 |
199'3s |
2'2 |
9,968.75 |
8 |
|
197'1 |
01/21/2021 13:23:00 |
CBOT |
3300 |
194'3s |
2'2 |
9,718.75 |
429 |
|
192'1 |
01/21/2021 13:23:00 |
CBOT |
3350 |
189'3s |
2'2 |
9,468.75 |
1 |
|
187'1 |
01/21/2021 13:23:00 |
CBOT |
3400 |
184'3s |
2'2 |
9,218.75 |
1,523 |
185'2 |
182'1 |
01/21/2021 13:23:00 |
CBOT |
3450 |
179'3s |
2'2 |
8,968.75 |
0 |
|
177'1 |
01/21/2021 13:23:00 |
CBOT |
3500 |
174'3s |
2'2 |
8,718.75 |
3,525 |
177'4 |
172'1 |
01/21/2021 13:23:00 |
CBOT |
3550 |
169'3s |
2'2 |
8,468.75 |
1 |
|
167'1 |
01/21/2021 13:23:00 |
CBOT |
3600 |
164'3s |
2'2 |
8,218.75 |
2,753 |
|
162'1 |
01/21/2021 13:23:00 |
CBOT |
3650 |
159'3s |
2'2 |
7,968.75 |
8 |
|
157'1 |
01/21/2021 13:23:00 |
CBOT |
3700 |
154'3s |
2'2 |
7,718.75 |
7,033 |
155'5 |
152'1 |
01/21/2021 13:23:00 |
CBOT |
3750 |
149'3s |
2'2 |
7,468.75 |
0 |
|
147'1 |
01/21/2021 13:23:00 |
CBOT |
3800 |
144'3s |
2'2 |
7,218.75 |
9,411 |
142'0 |
142'1 |
01/21/2021 13:23:00 |
CBOT |
3850 |
139'3s |
2'2 |
6,968.75 |
34 |
|
137'1 |
01/21/2021 13:23:00 |
CBOT |
3900 |
134'3s |
2'2 |
6,718.75 |
4,182 |
135'5 |
132'1 |
01/21/2021 13:23:00 |
CBOT |
3950 |
129'3s |
2'2 |
6,468.75 |
16 |
|
127'1 |
01/21/2021 13:23:00 |
CBOT |
4000 |
124'3s |
2'2 |
6,218.75 |
11,873 |
120'0 |
122'1 |
01/21/2021 13:23:00 |
CBOT |
4050 |
114'7s |
-4'4 |
5,743.75 |
204 |
114'7 |
119'3 |
01/21/2021 19:28:00 |
CBOT |
4100 |
110'0s |
-4'3 |
5,500.00 |
8,445 |
110'1 |
114'3 |
01/21/2021 19:11:00 |
CBOT |
4150 |
104'4s |
-4'7 |
5,225.00 |
693 |
104'4 |
109'3 |
01/21/2021 19:29:00 |
CBOT |
4200 |
104'3s |
2'1 |
5,218.75 |
16,186 |
102'0 |
102'2 |
01/21/2021 13:23:00 |
CBOT |
4250 |
99'4s |
2'2 |
4,975.00 |
3,043 |
102'7 |
97'2 |
01/21/2021 13:23:00 |
CBOT |
4300 |
94'4s |
2'1 |
4,725.00 |
13,003 |
98'0 |
92'3 |
01/21/2021 13:23:00 |
CBOT |
4350 |
89'4s |
2'1 |
4,475.00 |
1,715 |
|
87'3 |
01/21/2021 13:23:00 |
CBOT |
4400 |
84'5s |
2'1 |
4,231.25 |
8,005 |
88'4 |
82'4 |
01/21/2021 13:23:00 |
CBOT |
4450 |
79'6s |
2'2 |
3,987.50 |
1,246 |
|
77'4 |
01/21/2021 13:23:00 |
CBOT |
4500 |
74'7s |
2'1 |
3,743.75 |
17,180 |
80'0 |
72'6 |
01/21/2021 13:23:00 |
CBOT |
4550 |
70'1s |
2'1 |
3,506.25 |
1,318 |
70'6 |
68'0 |
01/21/2021 13:23:00 |
CBOT |
4600 |
65'2s |
2'0 |
3,262.50 |
10,197 |
70'0 |
63'2 |
01/21/2021 13:23:00 |
CBOT |
4650 |
60'4s |
1'7 |
3,025.00 |
2,982 |
|
58'5 |
01/21/2021 13:23:00 |
CBOT |
4700 |
51'2s |
-4'4 |
2,562.50 |
7,913 |
51'2 |
55'6 |
01/21/2021 19:42:00 |
CBOT |
4750 |
51'2s |
1'5 |
2,562.50 |
1,559 |
55'1 |
49'5 |
01/21/2021 13:23:00 |
CBOT |
4800 |
46'6s |
1'3 |
2,337.50 |
10,392 |
50'6 |
45'3 |
01/21/2021 13:23:00 |
CBOT |
4850 |
42'3s |
1'1 |
2,118.75 |
2,443 |
|
41'2 |
01/21/2021 13:23:00 |
CBOT |
4900 |
38'1s |
0'5 |
1,906.25 |
8,353 |
40'0 |
37'4 |
01/21/2021 13:23:00 |
CBOT |
4950 |
29'7s |
-4'3 |
1,493.75 |
3,861 |
29'7 |
34'2 |
01/21/2021 19:33:00 |
CBOT |
5000 |
27'6s |
-2'7 |
1,387.50 |
28,983 |
26'5 |
30'5 |
01/21/2021 20:00:00 |
CBOT |
5050 |
27'2s |
0'1 |
1,362.50 |
1,306 |
29'3 |
27'1 |
01/21/2021 13:23:00 |
CBOT |
5100 |
24'1s |
-0'1 |
1,206.25 |
5,189 |
28'4 |
24'2 |
01/21/2021 13:23:00 |
CBOT |
5150 |
21'2s |
-0'4 |
1,062.50 |
1,728 |
24'2 |
21'6 |
01/21/2021 13:23:00 |
CBOT |
5200 |
15'6s |
-3'0 |
787.50 |
7,873 |
15'5 |
18'6 |
01/21/2021 19:41:00 |
CBOT |
5250 |
16'2s |
-0'7 |
812.50 |
4,342 |
19'7 |
17'1 |
01/21/2021 13:23:00 |
CBOT |
5300 |
13'0s |
-1'2 |
650.00 |
16,043 |
12'3 |
14'2 |
01/21/2021 19:56:00 |
CBOT |
5350 |
10'5s |
-1'6 |
531.25 |
3,879 |
10'5 |
12'3 |
01/21/2021 19:32:00 |
CBOT |
5400 |
9'1s |
-1'5 |
456.25 |
6,964 |
9'1 |
10'6 |
01/21/2021 20:01:00 |
CBOT |
5450 |
9'2s |
-0'1 |
462.50 |
612 |
9'2 |
9'3 |
01/21/2021 19:00:00 |
CBOT |
5500 |
6'4s |
-1'5 |
325.00 |
14,649 |
7'4 |
8'1 |
01/21/2021 19:40:00 |
CBOT |
5550 |
7'0s |
-1'2 |
350.00 |
664 |
9'6 |
8'2 |
01/21/2021 13:23:00 |
CBOT |
5600 |
5'0s |
-1'2 |
250.00 |
14,776 |
5'4 |
6'2 |
01/21/2021 19:44:00 |
CBOT |
5650 |
4'2s |
-1'1 |
212.50 |
2,123 |
4'3 |
5'3 |
01/21/2021 19:36:00 |
CBOT |
5700 |
3'7s |
-0'6 |
193.75 |
3,275 |
4'1 |
4'5 |
01/21/2021 20:02:00 |
CBOT |
5750 |
4'1s |
-0'7 |
206.25 |
1,022 |
5'0 |
5'0 |
01/21/2021 13:23:00 |
CBOT |
5800 |
3'0s |
-0'5 |
150.00 |
4,196 |
3'0 |
3'5 |
01/21/2021 19:30:00 |
CBOT |
5850 |
3'1s |
-0'7 |
156.25 |
624 |
5'0 |
4'0 |
01/21/2021 13:23:00 |
CBOT |
5900 |
2'4s |
-0'2 |
125.00 |
1,513 |
2'4 |
2'6 |
01/21/2021 19:06:00 |
CBOT |
5950 |
2'4s |
-0'5 |
125.00 |
747 |
3'6 |
3'1 |
01/21/2021 13:23:00 |
CBOT |
6000 |
1'6s |
-0'3 |
87.50 |
5,198 |
1'6 |
2'1 |
01/21/2021 19:33:00 |
CBOT |
6050 |
1'7s |
-0'5 |
93.75 |
398 |
2'6 |
2'4 |
01/21/2021 13:23:00 |
CBOT |
6100 |
1'6s |
-0'4 |
87.50 |
966 |
2'4 |
2'2 |
01/21/2021 13:23:00 |
CBOT |
6150 |
1'4s |
-0'4 |
75.00 |
206 |
|
2'0 |
01/21/2021 13:23:00 |
CBOT |
6200 |
1'0s |
-0'3 |
50.00 |
413 |
1'0 |
1'3 |
01/21/2021 19:44:00 |
CBOT |
6250 |
1'2s |
-0'4 |
62.50 |
149 |
|
1'6 |
01/21/2021 13:23:00 |
CBOT |
6300 |
1'1s |
-0'3 |
56.25 |
1,132 |
1'6 |
1'4 |
01/21/2021 13:23:00 |
CBOT |
6350 |
0'7s |
-0'1 |
43.75 |
424 |
0'7 |
1'0 |
01/21/2021 19:43:00 |
CBOT |
6400 |
1'0s |
-0'2 |
50.00 |
655 |
|
1'2 |
01/21/2021 13:23:00 |
CBOT |
6450 |
0'6s |
-0'3 |
37.50 |
44 |
0'7 |
1'1 |
01/21/2021 13:23:00 |
CBOT |
6500 |
0'6s |
-0'3 |
37.50 |
5,865 |
|
1'1 |
01/21/2021 13:23:00 |
CBOT |
6550 |
0'5s |
-0'3 |
31.25 |
206 |
|
1'0 |
01/21/2021 13:23:00 |
CBOT |
6600 |
0'5s |
-0'2 |
31.25 |
400 |
0'6 |
0'7 |
01/21/2021 13:23:00 |
CBOT |
6650 |
0'5s |
-0'1 |
31.25 |
80 |
0'5 |
0'6 |
01/21/2021 13:23:00 |
CBOT |
6700 |
0'4s |
-0'2 |
25.00 |
259 |
|
0'6 |
01/21/2021 13:23:00 |
CBOT |
6800 |
0'3s |
-0'2 |
18.75 |
253 |
|
0'5 |
01/21/2021 13:23:00 |
CBOT |
6900 |
0'3s |
-0'1 |
18.75 |
230 |
0'4 |
0'4 |
01/21/2021 13:23:00 |
CBOT |
7000 |
0'2s |
-0'1 |
12.50 |
45 |
|
0'3 |
01/21/2021 13:23:00 |
CBOT |
7100 |
0'2s |
-0'1 |
12.50 |
11 |
|
0'3 |
01/21/2021 13:23:00 |
CBOT |
7200 |
0'2s |
-0'1 |
12.50 |
15 |
|
0'3 |
01/21/2021 13:23:00 |
CBOT |
7300 |
0'2s |
0'0 |
12.50 |
10 |
|
0'2 |
01/21/2021 13:23:00 |
CBOT |
7400 |
0'2s |
0'0 |
12.50 |
104 |
|
0'2 |
01/21/2021 13:23:00 |
CBOT |
7500 |
0'2s |
0'0 |
12.50 |
10 |
|
0'2 |
01/21/2021 13:23:00 |
CBOT |
7800 |
0'1s |
-0'1 |
6.25 |
10 |
|
0'2 |
01/21/2021 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 |
01/21/2021 13:23:00 |
CBOT |
1900 |
0'1s |
0'0 |
6.25 |
62 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
2000 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
284 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
257 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
478 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
451 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
1,268 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
1,044 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
4,698 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
2,868 |
0'1 |
0'1 |
01/21/2021 13:23:00 |
CBOT |
3150 |
0'1s |
0'0 |
6.25 |
101 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
5,933 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
3250 |
0'1s |
0'0 |
6.25 |
176 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
4,620 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
3350 |
0'1s |
0'0 |
6.25 |
153 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
8,788 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
3450 |
0'1s |
0'0 |
6.25 |
72 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
9,530 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
3550 |
0'1s |
0'0 |
6.25 |
368 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
9,326 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
3650 |
0'1s |
0'0 |
6.25 |
1,099 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
12,599 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
3750 |
0'1s |
0'0 |
6.25 |
941 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
17,219 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
694 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
11,021 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
3950 |
0'1s |
0'0 |
6.25 |
2,715 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,454 |
0'1 |
0'1 |
01/21/2021 13:23:00 |
CBOT |
4050 |
0'1s |
0'0 |
6.25 |
2,682 |
|
0'1 |
01/21/2021 13:23:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
7,126 |
0'1 |
0'1 |
01/21/2021 13:23:00 |
CBOT |
4150 |
0'1s |
-0'1 |
6.25 |
2,365 |
|
0'2 |
01/21/2021 13:23:00 |
CBOT |
4200 |
0'1s |
-0'1 |
6.25 |
10,365 |
0'2 |
0'2 |
01/21/2021 13:23:00 |
CBOT |
4250 |
0'2s |
0'0 |
12.50 |
4,771 |
0'2 |
0'2 |
01/21/2021 13:23:00 |
CBOT |
4300 |
0'2s |
-0'1 |
12.50 |
7,260 |
0'2 |
0'3 |
01/21/2021 13:23:00 |
CBOT |
4350 |
0'2s |
-0'1 |
12.50 |
3,119 |
0'2 |
0'3 |
01/21/2021 13:23:00 |
CBOT |
4400 |
0'3s |
-0'1 |
18.75 |
5,046 |
0'3 |
0'4 |
01/21/2021 13:23:00 |
CBOT |
4450 |
0'4s |
0'0 |
25.00 |
2,842 |
0'3 |
0'4 |
01/21/2021 13:23:00 |
CBOT |
4500 |
0'5s |
-0'1 |
31.25 |
8,896 |
0'4 |
0'6 |
01/21/2021 13:23:00 |
CBOT |
4550 |
0'7s |
-0'1 |
43.75 |
1,118 |
0'6 |
1'0 |
01/21/2021 13:23:00 |
CBOT |
4600 |
1'1s |
0'1 |
56.25 |
5,330 |
1'0 |
1'0 |
01/21/2021 19:05:00 |
CBOT |
4650 |
1'2s |
-0'3 |
62.50 |
4,146 |
1'1 |
1'5 |
01/21/2021 13:23:00 |
CBOT |
4700 |
1'4s |
-0'4 |
75.00 |
6,984 |
1'4 |
2'0 |
01/21/2021 13:23:00 |
CBOT |
4750 |
2'0s |
-0'5 |
100.00 |
3,827 |
1'6 |
2'5 |
01/21/2021 13:23:00 |
CBOT |
4800 |
2'4s |
-0'7 |
125.00 |
6,868 |
2'5 |
3'3 |
01/21/2021 13:23:00 |
CBOT |
4850 |
3'1s |
-1'1 |
156.25 |
3,050 |
3'0 |
4'2 |
01/21/2021 13:23:00 |
CBOT |
4900 |
3'7s |
-1'5 |
193.75 |
8,603 |
4'6 |
5'4 |
01/21/2021 13:23:00 |
CBOT |
4950 |
6'1s |
1'1 |
306.25 |
3,503 |
6'1 |
5'0 |
01/21/2021 19:34:00 |
CBOT |
5000 |
7'2s |
0'7 |
362.50 |
10,667 |
7'0 |
6'3 |
01/21/2021 19:47:00 |
CBOT |
5050 |
8'0s |
-2'1 |
400.00 |
4,737 |
9'3 |
10'1 |
01/21/2021 13:23:00 |
CBOT |
5100 |
9'7s |
-2'3 |
493.75 |
4,515 |
11'4 |
12'2 |
01/21/2021 13:23:00 |
CBOT |
5150 |
12'0s |
-2'6 |
600.00 |
996 |
13'2 |
14'6 |
01/21/2021 13:23:00 |
CBOT |
5200 |
14'4s |
-2'7 |
725.00 |
3,070 |
16'0 |
17'3 |
01/21/2021 13:23:00 |
CBOT |
5250 |
17'0s |
-3'1 |
850.00 |
2,379 |
16'6 |
20'1 |
01/21/2021 13:23:00 |
CBOT |
5300 |
22'0s |
2'0 |
1,100.00 |
3,676 |
22'0 |
20'0 |
01/21/2021 19:09:00 |
CBOT |
5350 |
23'1s |
-3'3 |
1,156.25 |
539 |
|
26'4 |
01/21/2021 13:23:00 |
CBOT |
5400 |
26'4s |
-3'4 |
1,325.00 |
534 |
24'6 |
30'0 |
01/21/2021 13:23:00 |
CBOT |
5450 |
30'1s |
-3'4 |
1,506.25 |
168 |
28'6 |
33'5 |
01/21/2021 13:23:00 |
CBOT |
5500 |
33'7s |
-3'4 |
1,693.75 |
326 |
35'6 |
37'3 |
01/21/2021 13:23:00 |
CBOT |
5550 |
37'6s |
-3'4 |
1,887.50 |
80 |
35'2 |
41'2 |
01/21/2021 13:23:00 |
CBOT |
5600 |
42'0s |
-3'2 |
2,100.00 |
191 |
40'2 |
45'2 |
01/21/2021 13:23:00 |
CBOT |
5650 |
46'1s |
-3'2 |
2,306.25 |
74 |
44'2 |
49'3 |
01/21/2021 13:23:00 |
CBOT |
5700 |
50'3s |
-3'2 |
2,518.75 |
135 |
51'0 |
53'5 |
01/21/2021 13:23:00 |
CBOT |
5750 |
54'7s |
-3'1 |
2,743.75 |
7 |
|
58'0 |
01/21/2021 13:23:00 |
CBOT |
5800 |
59'3s |
-3'0 |
2,968.75 |
23 |
57'7 |
62'3 |
01/21/2021 13:23:00 |
CBOT |
5850 |
63'7s |
-3'1 |
3,193.75 |
13 |
|
67'0 |
01/21/2021 13:23:00 |
CBOT |
5900 |
68'4s |
-3'0 |
3,425.00 |
9 |
|
71'4 |
01/21/2021 13:23:00 |
CBOT |
5950 |
73'2s |
-2'7 |
3,662.50 |
9 |
|
76'1 |
01/21/2021 13:23:00 |
CBOT |
6000 |
77'7s |
-2'7 |
3,893.75 |
10 |
|
80'6 |
01/21/2021 13:23:00 |
CBOT |
6050 |
82'5s |
-2'7 |
4,131.25 |
13 |
|
85'4 |
01/21/2021 13:23:00 |
CBOT |
6100 |
87'4s |
-2'6 |
4,375.00 |
12 |
|
90'2 |
01/21/2021 13:23:00 |
CBOT |
6150 |
92'2s |
-2'6 |
4,612.50 |
0 |
|
95'0 |
01/21/2021 13:23:00 |
CBOT |
6200 |
97'1s |
-2'5 |
4,856.25 |
0 |
|
99'6 |
01/21/2021 13:23:00 |
CBOT |
6250 |
102'0s |
-2'6 |
5,100.00 |
0 |
|
104'6 |
01/21/2021 13:23:00 |
CBOT |
6300 |
106'7s |
-2'5 |
5,343.75 |
230 |
|
109'4 |
01/21/2021 13:23:00 |
CBOT |
6350 |
111'6s |
-2'5 |
5,587.50 |
0 |
|
114'3 |
01/21/2021 13:23:00 |
CBOT |
6400 |
116'6s |
-2'4 |
5,837.50 |
0 |
|
119'2 |
01/21/2021 13:23:00 |
CBOT |
6450 |
121'4s |
-2'5 |
6,075.00 |
0 |
|
124'1 |
01/21/2021 13:23:00 |
CBOT |
6500 |
126'4s |
-2'5 |
6,325.00 |
0 |
|
129'1 |
01/21/2021 13:23:00 |
CBOT |
6550 |
131'3s |
-2'5 |
6,568.75 |
0 |
|
134'0 |
01/21/2021 13:23:00 |
CBOT |
6600 |
136'3s |
-2'4 |
6,818.75 |
0 |
|
138'7 |
01/21/2021 13:23:00 |
CBOT |
6650 |
141'3s |
-2'3 |
7,068.75 |
0 |
|
143'6 |
01/21/2021 13:23:00 |
CBOT |
6700 |
146'2s |
-2'4 |
7,312.50 |
0 |
|
148'6 |
01/21/2021 13:23:00 |
CBOT |
6800 |
156'1s |
-2'4 |
7,806.25 |
33 |
|
158'5 |
01/21/2021 13:23:00 |
CBOT |
6900 |
166'1s |
-2'3 |
8,306.25 |
50 |
|
168'4 |
01/21/2021 13:23:00 |
CBOT |
7000 |
176'0s |
-2'3 |
8,800.00 |
61 |
|
178'3 |
01/21/2021 13:23:00 |
CBOT |
7100 |
186'0s |
-2'3 |
9,300.00 |
0 |
|
188'3 |
01/21/2021 13:23:00 |
CBOT |
7200 |
196'0s |
-2'3 |
9,800.00 |
25 |
|
198'3 |
01/21/2021 13:23:00 |
CBOT |
7300 |
206'0s |
-2'2 |
10,300.00 |
0 |
|
208'2 |
01/21/2021 13:23:00 |
CBOT |
7400 |
216'0s |
-2'2 |
10,800.00 |
0 |
|
218'2 |
01/21/2021 13:23:00 |
CBOT |
7500 |
226'0s |
-2'2 |
11,300.00 |
0 |
|
228'2 |
01/21/2021 13:23:00 |
CBOT |
7800 |
255'7s |
-2'3 |
12,793.75 |
0 |
|
258'2 |
01/21/2021 13:23:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|