|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
18,081.25 |
-2'6 |
361'5s |
1700 |
0'1s |
0'0 |
6.25 |
0 |
1 |
17,081.25 |
-2'6 |
341'5s |
1900 |
0'1s |
0'0 |
6.25 |
62 |
160 |
16,581.25 |
-2'6 |
331'5s |
2000 |
0'1s |
0'0 |
6.25 |
0 |
0 |
15,581.25 |
-2'6 |
311'5s |
2200 |
0'1s |
0'0 |
6.25 |
284 |
0 |
14,581.25 |
-2'6 |
291'5s |
2400 |
0'1s |
0'0 |
6.25 |
1 |
0 |
14,081.25 |
-2'6 |
281'5s |
2500 |
0'1s |
0'0 |
6.25 |
257 |
0 |
13,581.25 |
-2'6 |
271'5s |
2600 |
0'1s |
0'0 |
6.25 |
478 |
0 |
13,081.25 |
-2'6 |
261'5s |
2700 |
0'1s |
0'0 |
6.25 |
451 |
0 |
12,581.25 |
-2'6 |
251'5s |
2800 |
0'1s |
0'0 |
6.25 |
1,268 |
4 |
12,081.25 |
-2'6 |
241'5s |
2900 |
0'1s |
0'0 |
6.25 |
1,044 |
16 |
11,581.25 |
-2'6 |
231'5s |
3000 |
0'1s |
0'0 |
6.25 |
4,698 |
39 |
11,081.25 |
-2'6 |
221'5s |
3100 |
0'1s |
0'0 |
6.25 |
2,918 |
0 |
10,831.25 |
-2'6 |
216'5s |
3150 |
0'1s |
0'0 |
6.25 |
101 |
187 |
10,581.25 |
-2'6 |
211'5s |
3200 |
0'1s |
0'0 |
6.25 |
5,933 |
8 |
10,331.25 |
-2'6 |
206'5s |
3250 |
0'1s |
0'0 |
6.25 |
176 |
429 |
10,081.25 |
-2'6 |
201'5s |
3300 |
0'1s |
0'0 |
6.25 |
4,620 |
1 |
9,831.25 |
-2'6 |
196'5s |
3350 |
0'1s |
0'0 |
6.25 |
153 |
1,524 |
9,581.25 |
-2'6 |
191'5s |
3400 |
0'1s |
0'0 |
6.25 |
8,789 |
0 |
9,331.25 |
-2'6 |
186'5s |
3450 |
0'1s |
0'0 |
6.25 |
72 |
3,528 |
9,081.25 |
-2'6 |
181'5s |
3500 |
0'1s |
0'0 |
6.25 |
9,530 |
1 |
8,831.25 |
-2'6 |
176'5s |
3550 |
0'1s |
0'0 |
6.25 |
368 |
2,762 |
8,581.25 |
-2'6 |
171'5s |
3600 |
0'1s |
0'0 |
6.25 |
9,366 |
8 |
8,331.25 |
-2'6 |
166'5s |
3650 |
0'1s |
0'0 |
6.25 |
1,099 |
7,077 |
8,081.25 |
-2'6 |
161'5s |
3700 |
0'1s |
0'0 |
6.25 |
12,601 |
0 |
7,831.25 |
-2'6 |
156'5s |
3750 |
0'1s |
0'0 |
6.25 |
941 |
9,614 |
7,581.25 |
-2'6 |
151'5s |
3800 |
0'1s |
0'0 |
6.25 |
17,261 |
34 |
7,331.25 |
-2'6 |
146'5s |
3850 |
0'1s |
0'0 |
6.25 |
694 |
5,808 |
7,081.25 |
-2'6 |
141'5s |
3900 |
0'1s |
0'0 |
6.25 |
11,057 |
16 |
6,831.25 |
-2'6 |
136'5s |
3950 |
0'1s |
0'0 |
6.25 |
2,714 |
11,901 |
6,581.25 |
-2'6 |
131'5s |
4000 |
0'1s |
0'0 |
6.25 |
12,914 |
210 |
6,331.25 |
-2'6 |
126'5s |
4050 |
0'1s |
0'0 |
6.25 |
2,725 |
8,481 |
6,081.25 |
-2'6 |
121'5s |
4100 |
0'1s |
0'0 |
6.25 |
7,138 |
693 |
5,831.25 |
-2'6 |
116'5s |
4150 |
0'1s |
0'0 |
6.25 |
2,381 |
16,910 |
5,587.50 |
-2'5 |
111'6s |
4200 |
0'2s |
0'0 |
12.50 |
10,373 |
3,058 |
5,337.50 |
-2'6 |
106'6s |
4250 |
0'2s |
0'0 |
12.50 |
4,844 |
13,899 |
5,087.50 |
-2'7 |
101'6s |
4300 |
0'2s |
-0'1 |
12.50 |
7,354 |
1,720 |
4,837.50 |
-2'7 |
96'6s |
4350 |
0'2s |
-0'1 |
12.50 |
3,108 |
8,467 |
4,587.50 |
-2'7 |
91'6s |
4400 |
0'2s |
-0'1 |
12.50 |
4,815 |
1,246 |
4,343.75 |
-2'7 |
86'7s |
4450 |
0'3s |
-0'1 |
18.75 |
2,833 |
17,717 |
4,100.00 |
-2'7 |
82'0s |
4500 |
0'4s |
-0'1 |
25.00 |
10,037 |
1,396 |
3,856.25 |
-2'7 |
77'1s |
4550 |
0'5s |
-0'1 |
31.25 |
1,126 |
10,875 |
3,618.75 |
-2'7 |
72'3s |
4600 |
0'7s |
-0'1 |
43.75 |
5,426 |
2,987 |
3,381.25 |
-2'7 |
67'5s |
4650 |
1'1s |
-0'1 |
56.25 |
5,440 |
8,949 |
3,150.00 |
-2'7 |
63'0s |
4700 |
1'4s |
-0'1 |
75.00 |
6,389 |
1,719 |
2,925.00 |
-2'7 |
58'4s |
4750 |
2'0s |
-0'1 |
100.00 |
3,197 |
10,744 |
2,712.50 |
-2'6 |
54'2s |
4800 |
2'6s |
0'0 |
137.50 |
6,142 |
2,448 |
2,500.00 |
-2'6 |
50'0s |
4850 |
3'4s |
0'0 |
175.00 |
3,084 |
8,887 |
2,300.00 |
-2'5 |
46'0s |
4900 |
4'4s |
0'1 |
225.00 |
8,083 |
3,962 |
2,112.50 |
-2'4 |
42'2s |
4950 |
5'6s |
0'2 |
287.50 |
3,562 |
29,914 |
1,937.50 |
-2'4 |
38'6s |
5000 |
7'2s |
0'2 |
362.50 |
11,448 |
1,344 |
1,768.75 |
-2'4 |
35'3s |
5050 |
8'7s |
0'2 |
443.75 |
1,080 |
5,090 |
1,612.50 |
-2'4 |
32'2s |
5100 |
10'6s |
0'2 |
537.50 |
3,363 |
2,025 |
1,475.00 |
-2'2 |
29'4s |
5150 |
13'0s |
0'4 |
650.00 |
623 |
7,425 |
1,337.50 |
-2'2 |
26'6s |
5200 |
15'2s |
0'4 |
762.50 |
2,226 |
4,175 |
1,212.50 |
-2'2 |
24'2s |
5250 |
17'6s |
0'4 |
887.50 |
1,278 |
14,693 |
1,100.00 |
-2'0 |
22'0s |
5300 |
20'4s |
0'6 |
1,025.00 |
2,737 |
3,859 |
993.75 |
-1'7 |
19'7s |
5350 |
23'3s |
0'7 |
1,168.75 |
534 |
7,459 |
900.00 |
-1'6 |
18'0s |
5400 |
26'4s |
1'0 |
1,325.00 |
531 |
568 |
812.50 |
-1'5 |
16'2s |
5450 |
29'6s |
1'1 |
1,487.50 |
101 |
14,792 |
731.25 |
-1'4 |
14'5s |
5500 |
33'1s |
1'2 |
1,656.25 |
328 |
528 |
656.25 |
-1'3 |
13'1s |
5550 |
36'5s |
1'3 |
1,831.25 |
66 |
14,582 |
587.50 |
-1'2 |
11'6s |
5600 |
40'2s |
1'4 |
2,012.50 |
190 |
1,869 |
531.25 |
-1'1 |
10'5s |
5650 |
44'1s |
1'5 |
2,206.25 |
55 |
3,969 |
475.00 |
-1'0 |
9'4s |
5700 |
48'0s |
1'6 |
2,400.00 |
123 |
1,059 |
425.00 |
-1'0 |
8'4s |
5750 |
52'0s |
1'6 |
2,600.00 |
6 |
4,045 |
381.25 |
-0'7 |
7'5s |
5800 |
56'1s |
1'7 |
2,806.25 |
15 |
610 |
343.75 |
-0'7 |
6'7s |
5850 |
60'3s |
1'7 |
3,018.75 |
21 |
1,986 |
306.25 |
-0'6 |
6'1s |
5900 |
64'5s |
2'0 |
3,231.25 |
0 |
658 |
275.00 |
-0'6 |
5'4s |
5950 |
69'0s |
2'0 |
3,450.00 |
9 |
6,041 |
250.00 |
-0'5 |
5'0s |
6000 |
73'4s |
2'1 |
3,675.00 |
10 |
396 |
225.00 |
-0'4 |
4'4s |
6050 |
78'0s |
2'2 |
3,900.00 |
13 |
947 |
206.25 |
-0'3 |
4'1s |
6100 |
82'5s |
2'3 |
4,131.25 |
12 |
117 |
181.25 |
-0'4 |
3'5s |
6150 |
87'1s |
2'2 |
4,356.25 |
0 |
693 |
168.75 |
-0'2 |
3'3s |
6200 |
91'7s |
2'4 |
4,593.75 |
0 |
151 |
150.00 |
-0'3 |
3'0s |
6250 |
96'4s |
2'4 |
4,825.00 |
0 |
1,131 |
137.50 |
-0'2 |
2'6s |
6300 |
101'2s |
2'4 |
5,062.50 |
230 |
460 |
125.00 |
-0'2 |
2'4s |
6350 |
106'0s |
2'4 |
5,300.00 |
0 |
490 |
112.50 |
-0'2 |
2'2s |
6400 |
110'6s |
2'4 |
5,537.50 |
0 |
41 |
106.25 |
-0'1 |
2'1s |
6450 |
115'5s |
2'5 |
5,781.25 |
0 |
5,862 |
93.75 |
-0'2 |
1'7s |
6500 |
120'3s |
2'4 |
6,018.75 |
0 |
104 |
87.50 |
-0'1 |
1'6s |
6550 |
125'2s |
2'5 |
6,262.50 |
0 |
389 |
81.25 |
-0'1 |
1'5s |
6600 |
130'1s |
2'5 |
6,506.25 |
0 |
4 |
75.00 |
1'4 |
1'4s |
6650 |
135'0s |
|
6,750.00 |
0 |
259 |
68.75 |
-0'1 |
1'3s |
6700 |
139'7s |
2'5 |
6,993.75 |
0 |
251 |
56.25 |
-0'1 |
1'1s |
6800 |
149'5s |
2'5 |
7,481.25 |
33 |
231 |
50.00 |
-0'1 |
1'0s |
6900 |
159'4s |
2'5 |
7,975.00 |
50 |
45 |
43.75 |
0'0 |
0'7s |
7000 |
169'3s |
2'6 |
8,468.75 |
61 |
11 |
37.50 |
0'0 |
0'6s |
7100 |
179'2s |
2'6 |
8,962.50 |
0 |
5 |
31.25 |
0'0 |
0'5s |
7200 |
189'1s |
2'6 |
9,456.25 |
25 |
10 |
31.25 |
0'0 |
0'5s |
7300 |
199'1s |
2'6 |
9,956.25 |
0 |
104 |
25.00 |
0'0 |
0'4s |
7400 |
209'0s |
2'6 |
10,450.00 |
0 |
10 |
25.00 |
0'1 |
0'4s |
7500 |
219'0s |
2'7 |
10,950.00 |
0 |
10 |
18.75 |
0'1 |
0'3s |
7800 |
248'7s |
2'7 |
12,443.75 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
361'5s |
-2'6 |
18,081.25 |
1 |
|
364'3 |
01/15/2021 13:32:00 |
CBOT |
1900 |
341'5s |
-2'6 |
17,081.25 |
1 |
|
344'3 |
01/15/2021 13:32:00 |
CBOT |
2000 |
331'5s |
-2'6 |
16,581.25 |
160 |
|
334'3 |
01/15/2021 13:32:00 |
CBOT |
2200 |
311'5s |
-2'6 |
15,581.25 |
0 |
|
314'3 |
01/15/2021 13:32:00 |
CBOT |
2400 |
291'5s |
-2'6 |
14,581.25 |
0 |
|
294'3 |
01/15/2021 13:32:00 |
CBOT |
2500 |
281'5s |
-2'6 |
14,081.25 |
0 |
|
284'3 |
01/15/2021 13:32:00 |
CBOT |
2600 |
271'5s |
-2'6 |
13,581.25 |
0 |
|
274'3 |
01/15/2021 13:32:00 |
CBOT |
2700 |
261'5s |
-2'6 |
13,081.25 |
0 |
|
264'3 |
01/15/2021 13:32:00 |
CBOT |
2800 |
251'5s |
-2'6 |
12,581.25 |
0 |
|
254'3 |
01/15/2021 13:32:00 |
CBOT |
2900 |
241'5s |
-2'6 |
12,081.25 |
4 |
|
244'3 |
01/15/2021 13:32:00 |
CBOT |
3000 |
231'5s |
-2'6 |
11,581.25 |
16 |
|
234'3 |
01/15/2021 13:32:00 |
CBOT |
3100 |
221'5s |
-2'6 |
11,081.25 |
39 |
|
224'3 |
01/15/2021 13:32:00 |
CBOT |
3150 |
216'5s |
-2'6 |
10,831.25 |
0 |
|
219'3 |
01/15/2021 13:32:00 |
CBOT |
3200 |
211'5s |
-2'6 |
10,581.25 |
187 |
|
214'3 |
01/15/2021 13:32:00 |
CBOT |
3250 |
206'5s |
-2'6 |
10,331.25 |
8 |
|
209'3 |
01/15/2021 13:32:00 |
CBOT |
3300 |
201'5s |
-2'6 |
10,081.25 |
429 |
|
204'3 |
01/15/2021 13:32:00 |
CBOT |
3350 |
196'5s |
-2'6 |
9,831.25 |
1 |
|
199'3 |
01/15/2021 13:32:00 |
CBOT |
3400 |
191'5s |
-2'6 |
9,581.25 |
1,524 |
|
194'3 |
01/15/2021 13:32:00 |
CBOT |
3450 |
186'5s |
-2'6 |
9,331.25 |
0 |
|
189'3 |
01/15/2021 13:32:00 |
CBOT |
3500 |
181'5s |
-2'6 |
9,081.25 |
3,528 |
182'0 |
184'3 |
01/15/2021 13:32:00 |
CBOT |
3550 |
176'5s |
-2'6 |
8,831.25 |
1 |
|
179'3 |
01/15/2021 13:32:00 |
CBOT |
3600 |
171'5s |
-2'6 |
8,581.25 |
2,762 |
|
174'3 |
01/15/2021 13:32:00 |
CBOT |
3650 |
166'5s |
-2'6 |
8,331.25 |
8 |
|
169'3 |
01/15/2021 13:32:00 |
CBOT |
3700 |
161'5s |
-2'6 |
8,081.25 |
7,077 |
164'4 |
164'3 |
01/15/2021 13:32:00 |
CBOT |
3750 |
156'5s |
-2'6 |
7,831.25 |
0 |
|
159'3 |
01/15/2021 13:32:00 |
CBOT |
3800 |
151'5s |
-2'6 |
7,581.25 |
9,614 |
151'0 |
154'3 |
01/15/2021 13:32:00 |
CBOT |
3850 |
146'5s |
-2'6 |
7,331.25 |
34 |
146'5 |
149'3 |
01/15/2021 13:32:00 |
CBOT |
3900 |
141'5s |
-2'6 |
7,081.25 |
5,808 |
139'4 |
144'3 |
01/15/2021 13:32:00 |
CBOT |
3950 |
136'5s |
-2'6 |
6,831.25 |
16 |
135'4 |
139'3 |
01/15/2021 13:32:00 |
CBOT |
4000 |
131'5s |
-2'6 |
6,581.25 |
11,901 |
129'0 |
134'3 |
01/15/2021 13:32:00 |
CBOT |
4050 |
126'5s |
-2'6 |
6,331.25 |
210 |
|
129'3 |
01/15/2021 13:32:00 |
CBOT |
4100 |
121'5s |
-2'6 |
6,081.25 |
8,481 |
125'0 |
124'3 |
01/15/2021 13:32:00 |
CBOT |
4150 |
116'5s |
-2'6 |
5,831.25 |
693 |
|
119'3 |
01/15/2021 13:32:00 |
CBOT |
4200 |
111'6s |
-2'5 |
5,587.50 |
16,910 |
114'3 |
114'3 |
01/15/2021 13:32:00 |
CBOT |
4250 |
106'6s |
-2'6 |
5,337.50 |
3,058 |
104'5 |
109'4 |
01/15/2021 13:32:00 |
CBOT |
4300 |
101'6s |
-2'7 |
5,087.50 |
13,899 |
100'0 |
104'5 |
01/15/2021 13:32:00 |
CBOT |
4350 |
96'6s |
-2'7 |
4,837.50 |
1,720 |
96'7 |
99'5 |
01/15/2021 13:32:00 |
CBOT |
4400 |
91'6s |
-2'7 |
4,587.50 |
8,467 |
91'2 |
94'5 |
01/15/2021 13:32:00 |
CBOT |
4450 |
86'7s |
-2'7 |
4,343.75 |
1,246 |
86'4 |
89'6 |
01/15/2021 13:32:00 |
CBOT |
4500 |
82'0s |
-2'7 |
4,100.00 |
17,717 |
82'6 |
84'7 |
01/15/2021 13:32:00 |
CBOT |
4550 |
77'1s |
-2'7 |
3,856.25 |
1,396 |
|
80'0 |
01/15/2021 13:32:00 |
CBOT |
4600 |
72'3s |
-2'7 |
3,618.75 |
10,875 |
73'1 |
75'2 |
01/15/2021 13:32:00 |
CBOT |
4650 |
67'5s |
-2'7 |
3,381.25 |
2,987 |
|
70'4 |
01/15/2021 13:32:00 |
CBOT |
4700 |
63'0s |
-2'7 |
3,150.00 |
8,949 |
65'2 |
65'7 |
01/15/2021 13:32:00 |
CBOT |
4750 |
58'4s |
-2'7 |
2,925.00 |
1,719 |
56'5 |
61'3 |
01/15/2021 13:32:00 |
CBOT |
4800 |
54'2s |
-2'6 |
2,712.50 |
10,744 |
57'4 |
57'0 |
01/15/2021 13:32:00 |
CBOT |
4850 |
50'0s |
-2'6 |
2,500.00 |
2,448 |
51'3 |
52'6 |
01/15/2021 13:32:00 |
CBOT |
4900 |
46'0s |
-2'5 |
2,300.00 |
8,887 |
45'6 |
48'5 |
01/15/2021 13:32:00 |
CBOT |
4950 |
42'2s |
-2'4 |
2,112.50 |
3,962 |
43'5 |
44'6 |
01/15/2021 13:32:00 |
CBOT |
5000 |
38'6s |
-2'4 |
1,937.50 |
29,914 |
39'0 |
41'2 |
01/15/2021 13:32:00 |
CBOT |
5050 |
35'3s |
-2'4 |
1,768.75 |
1,344 |
35'4 |
37'7 |
01/15/2021 13:32:00 |
CBOT |
5100 |
32'2s |
-2'4 |
1,612.50 |
5,090 |
31'4 |
34'6 |
01/15/2021 13:32:00 |
CBOT |
5150 |
29'4s |
-2'2 |
1,475.00 |
2,025 |
30'4 |
31'6 |
01/15/2021 13:32:00 |
CBOT |
5200 |
26'6s |
-2'2 |
1,337.50 |
7,425 |
29'2 |
29'0 |
01/15/2021 13:32:00 |
CBOT |
5250 |
24'2s |
-2'2 |
1,212.50 |
4,175 |
27'0 |
26'4 |
01/15/2021 13:32:00 |
CBOT |
5300 |
22'0s |
-2'0 |
1,100.00 |
14,693 |
24'0 |
24'0 |
01/15/2021 13:32:00 |
CBOT |
5350 |
19'7s |
-1'7 |
993.75 |
3,859 |
22'5 |
21'6 |
01/15/2021 13:32:00 |
CBOT |
5400 |
18'0s |
-1'6 |
900.00 |
7,459 |
20'0 |
19'6 |
01/15/2021 13:32:00 |
CBOT |
5450 |
16'2s |
-1'5 |
812.50 |
568 |
16'1 |
17'7 |
01/15/2021 13:32:00 |
CBOT |
5500 |
14'5s |
-1'4 |
731.25 |
14,792 |
16'0 |
16'1 |
01/15/2021 13:32:00 |
CBOT |
5550 |
13'1s |
-1'3 |
656.25 |
528 |
15'0 |
14'4 |
01/15/2021 13:32:00 |
CBOT |
5600 |
11'6s |
-1'2 |
587.50 |
14,582 |
13'0 |
13'0 |
01/15/2021 13:32:00 |
CBOT |
5650 |
10'5s |
-1'1 |
531.25 |
1,869 |
9'7 |
11'6 |
01/15/2021 13:32:00 |
CBOT |
5700 |
9'4s |
-1'0 |
475.00 |
3,969 |
10'5 |
10'4 |
01/15/2021 13:32:00 |
CBOT |
5750 |
8'4s |
-1'0 |
425.00 |
1,059 |
9'4 |
9'4 |
01/15/2021 13:32:00 |
CBOT |
5800 |
7'5s |
-0'7 |
381.25 |
4,045 |
8'7 |
8'4 |
01/15/2021 13:32:00 |
CBOT |
5850 |
6'7s |
-0'7 |
343.75 |
610 |
6'6 |
7'6 |
01/15/2021 13:32:00 |
CBOT |
5900 |
6'1s |
-0'6 |
306.25 |
1,986 |
5'6 |
6'7 |
01/15/2021 13:32:00 |
CBOT |
5950 |
5'4s |
-0'6 |
275.00 |
658 |
5'1 |
6'2 |
01/15/2021 13:32:00 |
CBOT |
6000 |
5'0s |
-0'5 |
250.00 |
6,041 |
5'5 |
5'5 |
01/15/2021 13:32:00 |
CBOT |
6050 |
4'4s |
-0'4 |
225.00 |
396 |
4'7 |
5'0 |
01/15/2021 13:32:00 |
CBOT |
6100 |
4'1s |
-0'3 |
206.25 |
947 |
4'0 |
4'4 |
01/15/2021 13:32:00 |
CBOT |
6150 |
3'5s |
-0'4 |
181.25 |
117 |
4'0 |
4'1 |
01/15/2021 13:32:00 |
CBOT |
6200 |
3'3s |
-0'2 |
168.75 |
693 |
3'5 |
3'5 |
01/15/2021 13:32:00 |
CBOT |
6250 |
3'0s |
-0'3 |
150.00 |
151 |
3'2 |
3'3 |
01/15/2021 13:32:00 |
CBOT |
6300 |
2'6s |
-0'2 |
137.50 |
1,131 |
3'0 |
3'0 |
01/15/2021 13:32:00 |
CBOT |
6350 |
2'4s |
-0'2 |
125.00 |
460 |
2'4 |
2'6 |
01/15/2021 13:32:00 |
CBOT |
6400 |
2'2s |
-0'2 |
112.50 |
490 |
2'4 |
2'4 |
01/15/2021 13:32:00 |
CBOT |
6450 |
2'1s |
-0'1 |
106.25 |
41 |
2'2 |
2'2 |
01/15/2021 13:32:00 |
CBOT |
6500 |
1'7s |
-0'2 |
93.75 |
5,862 |
1'7 |
2'1 |
01/15/2021 13:32:00 |
CBOT |
6550 |
1'6s |
-0'1 |
87.50 |
104 |
|
1'7 |
01/15/2021 13:32:00 |
CBOT |
6600 |
1'5s |
-0'1 |
81.25 |
389 |
1'4 |
1'6 |
01/15/2021 13:32:00 |
CBOT |
6650 |
1'4s |
1'4 |
75.00 |
4 |
1'5 |
0'0 |
01/15/2021 13:32:00 |
CBOT |
6700 |
1'3s |
-0'1 |
68.75 |
259 |
1'3 |
1'4 |
01/15/2021 13:32:00 |
CBOT |
6800 |
1'1s |
-0'1 |
56.25 |
251 |
1'2 |
1'2 |
01/15/2021 13:32:00 |
CBOT |
6900 |
1'0s |
-0'1 |
50.00 |
231 |
1'0 |
1'1 |
01/15/2021 13:32:00 |
CBOT |
7000 |
0'7s |
0'0 |
43.75 |
45 |
|
0'7 |
01/15/2021 13:32:00 |
CBOT |
7100 |
0'6s |
0'0 |
37.50 |
11 |
|
0'6 |
01/15/2021 13:32:00 |
CBOT |
7200 |
0'5s |
0'0 |
31.25 |
5 |
|
0'5 |
01/15/2021 13:32:00 |
CBOT |
7300 |
0'5s |
0'0 |
31.25 |
10 |
|
0'5 |
01/15/2021 13:32:00 |
CBOT |
7400 |
0'4s |
0'0 |
25.00 |
104 |
0'4 |
0'4 |
01/15/2021 13:32:00 |
CBOT |
7500 |
0'4s |
0'1 |
25.00 |
10 |
|
0'3 |
01/15/2021 13:32:00 |
CBOT |
7800 |
0'3s |
0'1 |
18.75 |
10 |
0'2 |
0'2 |
01/15/2021 13:32:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
1900 |
0'1s |
0'0 |
6.25 |
62 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
2000 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
284 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
257 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
478 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
451 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
1,268 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
1,044 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
4,698 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
2,918 |
0'1 |
0'1 |
01/15/2021 13:32:00 |
CBOT |
3150 |
0'1s |
0'0 |
6.25 |
101 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
5,933 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
3250 |
0'1s |
0'0 |
6.25 |
176 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
4,620 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
3350 |
0'1s |
0'0 |
6.25 |
153 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
8,789 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
3450 |
0'1s |
0'0 |
6.25 |
72 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
9,530 |
0'1 |
0'1 |
01/15/2021 13:32:00 |
CBOT |
3550 |
0'1s |
0'0 |
6.25 |
368 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
9,366 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
3650 |
0'1s |
0'0 |
6.25 |
1,099 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
12,601 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
3750 |
0'1s |
0'0 |
6.25 |
941 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
17,261 |
0'1 |
0'1 |
01/15/2021 13:32:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
694 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
11,057 |
0'1 |
0'1 |
01/15/2021 13:32:00 |
CBOT |
3950 |
0'1s |
0'0 |
6.25 |
2,714 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,914 |
0'1 |
0'1 |
01/15/2021 13:32:00 |
CBOT |
4050 |
0'1s |
0'0 |
6.25 |
2,725 |
|
0'1 |
01/15/2021 13:32:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
7,138 |
0'0 |
0'1 |
01/15/2021 13:32:00 |
CBOT |
4150 |
0'1s |
0'0 |
6.25 |
2,381 |
0'2 |
0'1 |
01/15/2021 13:32:00 |
CBOT |
4200 |
0'2s |
0'0 |
12.50 |
10,373 |
0'2 |
0'2 |
01/15/2021 13:32:00 |
CBOT |
4250 |
0'2s |
0'0 |
12.50 |
4,844 |
|
0'2 |
01/15/2021 13:32:00 |
CBOT |
4300 |
0'2s |
-0'1 |
12.50 |
7,354 |
0'2 |
0'3 |
01/15/2021 13:32:00 |
CBOT |
4350 |
0'2s |
-0'1 |
12.50 |
3,108 |
0'3 |
0'3 |
01/15/2021 13:32:00 |
CBOT |
4400 |
0'2s |
-0'1 |
12.50 |
4,815 |
|
0'3 |
01/15/2021 13:32:00 |
CBOT |
4450 |
0'3s |
-0'1 |
18.75 |
2,833 |
0'4 |
0'4 |
01/15/2021 13:32:00 |
CBOT |
4500 |
0'4s |
-0'1 |
25.00 |
10,037 |
0'5 |
0'5 |
01/15/2021 13:32:00 |
CBOT |
4550 |
0'5s |
-0'1 |
31.25 |
1,126 |
0'6 |
0'6 |
01/15/2021 13:32:00 |
CBOT |
4600 |
0'7s |
-0'1 |
43.75 |
5,426 |
1'0 |
1'0 |
01/15/2021 13:32:00 |
CBOT |
4650 |
1'1s |
-0'1 |
56.25 |
5,440 |
1'1 |
1'2 |
01/15/2021 13:32:00 |
CBOT |
4700 |
1'4s |
-0'1 |
75.00 |
6,389 |
1'5 |
1'5 |
01/15/2021 13:32:00 |
CBOT |
4750 |
2'0s |
-0'1 |
100.00 |
3,197 |
2'0 |
2'1 |
01/15/2021 13:32:00 |
CBOT |
4800 |
2'6s |
0'0 |
137.50 |
6,142 |
2'6 |
2'6 |
01/15/2021 13:32:00 |
CBOT |
4850 |
3'4s |
0'0 |
175.00 |
3,084 |
3'2 |
3'4 |
01/15/2021 13:32:00 |
CBOT |
4900 |
4'4s |
0'1 |
225.00 |
8,083 |
4'3 |
4'3 |
01/15/2021 13:32:00 |
CBOT |
4950 |
5'6s |
0'2 |
287.50 |
3,562 |
5'2 |
5'4 |
01/15/2021 13:32:00 |
CBOT |
5000 |
7'2s |
0'2 |
362.50 |
11,448 |
6'5 |
7'0 |
01/15/2021 13:32:00 |
CBOT |
5050 |
8'7s |
0'2 |
443.75 |
1,080 |
8'6 |
8'5 |
01/15/2021 13:32:00 |
CBOT |
5100 |
10'6s |
0'2 |
537.50 |
3,363 |
10'0 |
10'4 |
01/15/2021 13:32:00 |
CBOT |
5150 |
13'0s |
0'4 |
650.00 |
623 |
12'3 |
12'4 |
01/15/2021 13:32:00 |
CBOT |
5200 |
15'2s |
0'4 |
762.50 |
2,226 |
14'3 |
14'6 |
01/15/2021 13:32:00 |
CBOT |
5250 |
17'6s |
0'4 |
887.50 |
1,278 |
16'7 |
17'2 |
01/15/2021 13:32:00 |
CBOT |
5300 |
20'4s |
0'6 |
1,025.00 |
2,737 |
21'0 |
19'6 |
01/15/2021 13:32:00 |
CBOT |
5350 |
23'3s |
0'7 |
1,168.75 |
534 |
22'4 |
22'4 |
01/15/2021 13:32:00 |
CBOT |
5400 |
26'4s |
1'0 |
1,325.00 |
531 |
26'7 |
25'4 |
01/15/2021 13:32:00 |
CBOT |
5450 |
29'6s |
1'1 |
1,487.50 |
101 |
29'2 |
28'5 |
01/15/2021 13:32:00 |
CBOT |
5500 |
33'1s |
1'2 |
1,656.25 |
328 |
32'7 |
31'7 |
01/15/2021 13:32:00 |
CBOT |
5550 |
36'5s |
1'3 |
1,831.25 |
66 |
37'1 |
35'2 |
01/15/2021 13:32:00 |
CBOT |
5600 |
40'2s |
1'4 |
2,012.50 |
190 |
40'0 |
38'6 |
01/15/2021 13:32:00 |
CBOT |
5650 |
44'1s |
1'5 |
2,206.25 |
55 |
44'5 |
42'4 |
01/15/2021 13:32:00 |
CBOT |
5700 |
48'0s |
1'6 |
2,400.00 |
123 |
47'5 |
46'2 |
01/15/2021 13:32:00 |
CBOT |
5750 |
52'0s |
1'6 |
2,600.00 |
6 |
|
50'2 |
01/15/2021 13:32:00 |
CBOT |
5800 |
56'1s |
1'7 |
2,806.25 |
15 |
|
54'2 |
01/15/2021 13:32:00 |
CBOT |
5850 |
60'3s |
1'7 |
3,018.75 |
21 |
59'7 |
58'4 |
01/15/2021 13:32:00 |
CBOT |
5900 |
64'5s |
2'0 |
3,231.25 |
0 |
|
62'5 |
01/15/2021 13:32:00 |
CBOT |
5950 |
69'0s |
2'0 |
3,450.00 |
9 |
67'2 |
67'0 |
01/15/2021 13:32:00 |
CBOT |
6000 |
73'4s |
2'1 |
3,675.00 |
10 |
|
71'3 |
01/15/2021 13:32:00 |
CBOT |
6050 |
78'0s |
2'2 |
3,900.00 |
13 |
77'3 |
75'6 |
01/15/2021 13:32:00 |
CBOT |
6100 |
82'5s |
2'3 |
4,131.25 |
12 |
82'4 |
80'2 |
01/15/2021 13:32:00 |
CBOT |
6150 |
87'1s |
2'2 |
4,356.25 |
0 |
|
84'7 |
01/15/2021 13:32:00 |
CBOT |
6200 |
91'7s |
2'4 |
4,593.75 |
0 |
|
89'3 |
01/15/2021 13:32:00 |
CBOT |
6250 |
96'4s |
2'4 |
4,825.00 |
0 |
|
94'0 |
01/15/2021 13:32:00 |
CBOT |
6300 |
101'2s |
2'4 |
5,062.50 |
230 |
101'3 |
98'6 |
01/15/2021 13:32:00 |
CBOT |
6350 |
106'0s |
2'4 |
5,300.00 |
0 |
|
103'4 |
01/15/2021 13:32:00 |
CBOT |
6400 |
110'6s |
2'4 |
5,537.50 |
0 |
|
108'2 |
01/15/2021 13:32:00 |
CBOT |
6450 |
115'5s |
2'5 |
5,781.25 |
0 |
|
113'0 |
01/15/2021 13:32:00 |
CBOT |
6500 |
120'3s |
2'4 |
6,018.75 |
0 |
|
117'7 |
01/15/2021 13:32:00 |
CBOT |
6550 |
125'2s |
2'5 |
6,262.50 |
0 |
|
122'5 |
01/15/2021 13:32:00 |
CBOT |
6600 |
130'1s |
2'5 |
6,506.25 |
0 |
|
127'4 |
01/15/2021 13:32:00 |
CBOT |
6650 |
135'0s |
|
6,750.00 |
0 |
|
|
|
CBOT |
6700 |
139'7s |
2'5 |
6,993.75 |
0 |
|
137'2 |
01/15/2021 13:32:00 |
CBOT |
6800 |
149'5s |
2'5 |
7,481.25 |
33 |
|
147'0 |
01/15/2021 13:32:00 |
CBOT |
6900 |
159'4s |
2'5 |
7,975.00 |
50 |
|
156'7 |
01/15/2021 13:32:00 |
CBOT |
7000 |
169'3s |
2'6 |
8,468.75 |
61 |
|
166'5 |
01/15/2021 13:32:00 |
CBOT |
7100 |
179'2s |
2'6 |
8,962.50 |
0 |
|
176'4 |
01/15/2021 13:32:00 |
CBOT |
7200 |
189'1s |
2'6 |
9,456.25 |
25 |
|
186'3 |
01/15/2021 13:32:00 |
CBOT |
7300 |
199'1s |
2'6 |
9,956.25 |
0 |
|
196'3 |
01/15/2021 13:32:00 |
CBOT |
7400 |
209'0s |
2'6 |
10,450.00 |
0 |
|
206'2 |
01/15/2021 13:32:00 |
CBOT |
7500 |
219'0s |
2'7 |
10,950.00 |
0 |
|
216'1 |
01/15/2021 13:32:00 |
CBOT |
7800 |
248'7s |
2'7 |
12,443.75 |
0 |
|
246'0 |
01/15/2021 13:32:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|