|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
17,606.25 |
-4'0 |
352'1s |
1700 |
0'1s |
0'0 |
6.25 |
0 |
1 |
16,606.25 |
-4'0 |
332'1s |
1900 |
0'1s |
0'0 |
6.25 |
62 |
160 |
16,106.25 |
-4'0 |
322'1s |
2000 |
0'1s |
0'0 |
6.25 |
0 |
0 |
15,106.25 |
-4'0 |
302'1s |
2200 |
0'1s |
0'0 |
6.25 |
284 |
0 |
14,106.25 |
-4'0 |
282'1s |
2400 |
0'1s |
0'0 |
6.25 |
1 |
0 |
13,606.25 |
-4'0 |
272'1s |
2500 |
0'1s |
0'0 |
6.25 |
257 |
0 |
13,106.25 |
-4'0 |
262'1s |
2600 |
0'1s |
0'0 |
6.25 |
478 |
0 |
12,606.25 |
-4'0 |
252'1s |
2700 |
0'1s |
0'0 |
6.25 |
451 |
0 |
12,106.25 |
-4'0 |
242'1s |
2800 |
0'1s |
0'0 |
6.25 |
1,268 |
4 |
11,606.25 |
-4'0 |
232'1s |
2900 |
0'1s |
0'0 |
6.25 |
1,044 |
16 |
11,106.25 |
-4'0 |
222'1s |
3000 |
0'1s |
0'0 |
6.25 |
4,698 |
39 |
10,606.25 |
-4'0 |
212'1s |
3100 |
0'1s |
0'0 |
6.25 |
2,908 |
0 |
10,356.25 |
-4'0 |
207'1s |
3150 |
0'1s |
0'0 |
6.25 |
101 |
187 |
10,106.25 |
-4'0 |
202'1s |
3200 |
0'1s |
0'0 |
6.25 |
5,933 |
8 |
9,856.25 |
-4'0 |
197'1s |
3250 |
0'1s |
0'0 |
6.25 |
176 |
429 |
9,606.25 |
-4'0 |
192'1s |
3300 |
0'1s |
0'0 |
6.25 |
4,620 |
1 |
9,356.25 |
-4'0 |
187'1s |
3350 |
0'1s |
0'0 |
6.25 |
153 |
1,524 |
9,106.25 |
-4'0 |
182'1s |
3400 |
0'1s |
0'0 |
6.25 |
8,788 |
0 |
8,856.25 |
-4'0 |
177'1s |
3450 |
0'1s |
0'0 |
6.25 |
72 |
3,525 |
8,606.25 |
-4'0 |
172'1s |
3500 |
0'1s |
0'0 |
6.25 |
9,530 |
1 |
8,356.25 |
-4'0 |
167'1s |
3550 |
0'1s |
0'0 |
6.25 |
368 |
2,757 |
8,106.25 |
-4'0 |
162'1s |
3600 |
0'1s |
0'0 |
6.25 |
9,326 |
8 |
7,856.25 |
-4'0 |
157'1s |
3650 |
0'1s |
0'0 |
6.25 |
1,099 |
7,036 |
7,606.25 |
-4'0 |
152'1s |
3700 |
0'1s |
0'0 |
6.25 |
12,599 |
0 |
7,356.25 |
-4'0 |
147'1s |
3750 |
0'1s |
0'0 |
6.25 |
941 |
9,583 |
7,100.00 |
-0'1 |
142'0s |
3800 |
0'1s |
0'0 |
6.25 |
17,261 |
34 |
6,856.25 |
-4'0 |
137'1s |
3850 |
0'1s |
0'0 |
6.25 |
694 |
4,196 |
6,606.25 |
-4'0 |
132'1s |
3900 |
0'1s |
0'0 |
6.25 |
11,055 |
16 |
6,356.25 |
-4'0 |
127'1s |
3950 |
0'1s |
0'0 |
6.25 |
2,714 |
11,886 |
6,000.00 |
-2'1 |
120'0s |
4000 |
0'1s |
0'0 |
6.25 |
12,905 |
210 |
5,856.25 |
-4'0 |
117'1s |
4050 |
0'1s |
0'0 |
6.25 |
2,725 |
8,478 |
5,800.00 |
3'7 |
116'0s |
4100 |
0'1s |
0'0 |
6.25 |
7,138 |
693 |
5,362.50 |
-3'7 |
107'2s |
4150 |
0'2s |
0'1 |
12.50 |
2,365 |
16,837 |
5,375.00 |
5'2 |
107'4s |
4200 |
0'2s |
0'1 |
12.50 |
10,373 |
3,058 |
4,862.50 |
-3'7 |
97'2s |
4250 |
0'2s |
0'1 |
12.50 |
4,846 |
13,793 |
4,618.75 |
-3'7 |
92'3s |
4300 |
0'3s |
0'1 |
18.75 |
7,268 |
1,715 |
4,368.75 |
-4'0 |
87'3s |
4350 |
0'3s |
0'0 |
18.75 |
3,108 |
8,427 |
4,125.00 |
-4'0 |
82'4s |
4400 |
0'4s |
0'0 |
25.00 |
4,815 |
1,246 |
3,875.00 |
-4'1 |
77'4s |
4450 |
0'4s |
-0'1 |
25.00 |
2,837 |
17,424 |
3,637.50 |
-4'0 |
72'6s |
4500 |
0'6s |
0'0 |
37.50 |
9,697 |
1,396 |
3,400.00 |
-3'7 |
68'0s |
4550 |
1'0s |
0'1 |
50.00 |
1,125 |
10,833 |
3,162.50 |
-3'7 |
63'2s |
4600 |
1'2s |
0'1 |
62.50 |
5,327 |
2,987 |
2,931.25 |
-3'7 |
58'5s |
4650 |
1'5s |
0'1 |
81.25 |
5,340 |
8,237 |
2,912.50 |
4'2 |
58'2s |
4700 |
2'0s |
0'1 |
100.00 |
6,900 |
1,717 |
2,481.25 |
-3'7 |
49'5s |
4750 |
2'5s |
0'1 |
131.25 |
3,739 |
10,318 |
2,268.75 |
-3'7 |
45'3s |
4800 |
2'5s |
-0'6 |
131.25 |
6,282 |
2,443 |
2,062.50 |
-3'7 |
41'2s |
4850 |
4'2s |
0'1 |
212.50 |
3,058 |
8,480 |
2,112.50 |
4'6 |
42'2s |
4900 |
4'2s |
-1'2 |
212.50 |
8,480 |
3,957 |
1,681.25 |
-3'7 |
33'5s |
4950 |
6'6s |
0'2 |
337.50 |
3,467 |
29,234 |
1,512.50 |
-3'7 |
30'2s |
5000 |
6'7s |
-1'3 |
343.75 |
10,979 |
1,344 |
1,356.25 |
-3'5 |
27'1s |
5050 |
9'3s |
-0'6 |
468.75 |
1,232 |
5,297 |
1,212.50 |
-3'4 |
24'2s |
5100 |
10'0s |
-2'2 |
500.00 |
3,610 |
2,036 |
1,087.50 |
-3'3 |
21'6s |
5150 |
13'2s |
-1'4 |
662.50 |
689 |
7,371 |
1,093.75 |
2'4 |
21'7s |
5200 |
16'0s |
-1'3 |
800.00 |
2,337 |
4,185 |
856.25 |
-3'0 |
17'1s |
5250 |
20'1s |
1'0 |
1,006.25 |
2,602 |
15,914 |
887.50 |
2'4 |
17'6s |
5300 |
23'2s |
1'3 |
1,162.50 |
3,790 |
3,840 |
675.00 |
-2'4 |
13'4s |
5350 |
26'4s |
1'4 |
1,325.00 |
547 |
7,127 |
712.50 |
2'2 |
14'2s |
5400 |
30'0s |
1'6 |
1,500.00 |
542 |
582 |
531.25 |
-2'1 |
10'5s |
5450 |
33'5s |
1'7 |
1,681.25 |
146 |
14,553 |
543.75 |
1'4 |
10'7s |
5500 |
34'0s |
-3'3 |
1,700.00 |
324 |
690 |
412.50 |
-1'7 |
8'2s |
5550 |
41'2s |
2'1 |
2,062.50 |
70 |
14,858 |
425.00 |
1'1 |
8'4s |
5600 |
45'2s |
2'2 |
2,262.50 |
191 |
2,107 |
381.25 |
1'2 |
7'5s |
5650 |
49'3s |
2'3 |
2,468.75 |
55 |
3,085 |
343.75 |
1'2 |
6'7s |
5700 |
53'5s |
2'4 |
2,681.25 |
135 |
1,087 |
250.00 |
0'0 |
5'0s |
5750 |
58'0s |
2'6 |
2,900.00 |
6 |
4,180 |
256.25 |
0'6 |
5'1s |
5800 |
62'3s |
2'7 |
3,118.75 |
27 |
614 |
200.00 |
-1'0 |
4'0s |
5850 |
67'0s |
3'0 |
3,350.00 |
13 |
1,990 |
212.50 |
0'6 |
4'2s |
5900 |
71'4s |
3'1 |
3,575.00 |
9 |
732 |
156.25 |
-0'6 |
3'1s |
5950 |
76'1s |
3'2 |
3,806.25 |
9 |
6,183 |
137.50 |
-0'6 |
2'6s |
6000 |
80'6s |
3'2 |
4,037.50 |
10 |
400 |
125.00 |
-0'6 |
2'4s |
6050 |
85'4s |
3'3 |
4,275.00 |
13 |
950 |
112.50 |
-0'5 |
2'2s |
6100 |
90'2s |
3'3 |
4,512.50 |
12 |
217 |
100.00 |
-0'5 |
2'0s |
6150 |
95'0s |
3'3 |
4,750.00 |
0 |
411 |
87.50 |
-0'5 |
1'6s |
6200 |
99'6s |
3'3 |
4,987.50 |
0 |
151 |
87.50 |
-0'3 |
1'6s |
6250 |
104'6s |
3'5 |
5,237.50 |
0 |
1,131 |
75.00 |
-0'4 |
1'4s |
6300 |
109'4s |
3'4 |
5,475.00 |
230 |
461 |
68.75 |
-0'3 |
1'3s |
6350 |
114'3s |
3'5 |
5,718.75 |
0 |
488 |
62.50 |
-0'2 |
1'2s |
6400 |
119'2s |
3'6 |
5,962.50 |
0 |
41 |
56.25 |
-0'3 |
1'1s |
6450 |
124'1s |
3'5 |
6,206.25 |
0 |
5,865 |
56.25 |
-0'2 |
1'1s |
6500 |
129'1s |
3'6 |
6,456.25 |
0 |
106 |
50.00 |
-0'2 |
1'0s |
6550 |
134'0s |
3'6 |
6,700.00 |
0 |
400 |
43.75 |
-0'2 |
0'7s |
6600 |
138'7s |
3'6 |
6,943.75 |
0 |
8 |
37.50 |
-0'2 |
0'6s |
6650 |
143'6s |
3'6 |
7,187.50 |
0 |
259 |
37.50 |
-0'2 |
0'6s |
6700 |
148'6s |
3'6 |
7,437.50 |
0 |
253 |
31.25 |
-0'2 |
0'5s |
6800 |
158'5s |
3'6 |
7,931.25 |
33 |
231 |
25.00 |
-0'2 |
0'4s |
6900 |
168'4s |
3'6 |
8,425.00 |
50 |
45 |
18.75 |
-0'2 |
0'3s |
7000 |
178'3s |
3'6 |
8,918.75 |
61 |
11 |
18.75 |
-0'1 |
0'3s |
7100 |
188'3s |
3'7 |
9,418.75 |
0 |
15 |
18.75 |
-0'1 |
0'3s |
7200 |
198'3s |
3'7 |
9,918.75 |
25 |
10 |
12.50 |
-0'1 |
0'2s |
7300 |
208'2s |
3'7 |
10,412.50 |
0 |
104 |
12.50 |
0'0 |
0'2s |
7400 |
218'2s |
4'0 |
10,912.50 |
0 |
10 |
12.50 |
0'0 |
0'2s |
7500 |
228'2s |
4'0 |
11,412.50 |
0 |
10 |
12.50 |
0'0 |
0'2s |
7800 |
258'2s |
4'0 |
12,912.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
352'1s |
-4'0 |
17,606.25 |
1 |
|
356'1 |
01/20/2021 13:21:00 |
CBOT |
1900 |
332'1s |
-4'0 |
16,606.25 |
1 |
|
336'1 |
01/20/2021 13:21:00 |
CBOT |
2000 |
322'1s |
-4'0 |
16,106.25 |
160 |
|
326'1 |
01/20/2021 13:21:00 |
CBOT |
2200 |
302'1s |
-4'0 |
15,106.25 |
0 |
|
306'1 |
01/20/2021 13:21:00 |
CBOT |
2400 |
282'1s |
-4'0 |
14,106.25 |
0 |
|
286'1 |
01/20/2021 13:21:00 |
CBOT |
2500 |
272'1s |
-4'0 |
13,606.25 |
0 |
|
276'1 |
01/20/2021 13:21:00 |
CBOT |
2600 |
262'1s |
-4'0 |
13,106.25 |
0 |
|
266'1 |
01/20/2021 13:21:00 |
CBOT |
2700 |
252'1s |
-4'0 |
12,606.25 |
0 |
|
256'1 |
01/20/2021 13:21:00 |
CBOT |
2800 |
242'1s |
-4'0 |
12,106.25 |
0 |
|
246'1 |
01/20/2021 13:21:00 |
CBOT |
2900 |
232'1s |
-4'0 |
11,606.25 |
4 |
|
236'1 |
01/20/2021 13:21:00 |
CBOT |
3000 |
222'1s |
-4'0 |
11,106.25 |
16 |
|
226'1 |
01/20/2021 13:21:00 |
CBOT |
3100 |
212'1s |
-4'0 |
10,606.25 |
39 |
|
216'1 |
01/20/2021 13:21:00 |
CBOT |
3150 |
207'1s |
-4'0 |
10,356.25 |
0 |
|
211'1 |
01/20/2021 13:21:00 |
CBOT |
3200 |
202'1s |
-4'0 |
10,106.25 |
187 |
|
206'1 |
01/20/2021 13:21:00 |
CBOT |
3250 |
197'1s |
-4'0 |
9,856.25 |
8 |
|
201'1 |
01/20/2021 13:21:00 |
CBOT |
3300 |
192'1s |
-4'0 |
9,606.25 |
429 |
|
196'1 |
01/20/2021 13:21:00 |
CBOT |
3350 |
187'1s |
-4'0 |
9,356.25 |
1 |
|
191'1 |
01/20/2021 13:21:00 |
CBOT |
3400 |
182'1s |
-4'0 |
9,106.25 |
1,524 |
178'7 |
186'1 |
01/20/2021 13:21:00 |
CBOT |
3450 |
177'1s |
-4'0 |
8,856.25 |
0 |
|
181'1 |
01/20/2021 13:21:00 |
CBOT |
3500 |
172'1s |
-4'0 |
8,606.25 |
3,525 |
165'1 |
176'1 |
01/20/2021 13:21:00 |
CBOT |
3550 |
167'1s |
-4'0 |
8,356.25 |
1 |
|
171'1 |
01/20/2021 13:21:00 |
CBOT |
3600 |
162'1s |
-4'0 |
8,106.25 |
2,757 |
156'4 |
166'1 |
01/20/2021 13:21:00 |
CBOT |
3650 |
157'1s |
-4'0 |
7,856.25 |
8 |
|
161'1 |
01/20/2021 13:21:00 |
CBOT |
3700 |
152'1s |
-4'0 |
7,606.25 |
7,036 |
145'0 |
156'1 |
01/20/2021 13:21:00 |
CBOT |
3750 |
147'1s |
-4'0 |
7,356.25 |
0 |
|
151'1 |
01/20/2021 13:21:00 |
CBOT |
3800 |
142'0s |
-0'1 |
7,100.00 |
9,583 |
142'0 |
142'1 |
01/20/2021 19:01:00 |
CBOT |
3850 |
137'1s |
-4'0 |
6,856.25 |
34 |
|
141'1 |
01/20/2021 13:21:00 |
CBOT |
3900 |
132'1s |
-4'0 |
6,606.25 |
4,196 |
134'0 |
136'1 |
01/20/2021 13:21:00 |
CBOT |
3950 |
127'1s |
-4'0 |
6,356.25 |
16 |
|
131'1 |
01/20/2021 13:21:00 |
CBOT |
4000 |
120'0s |
-2'1 |
6,000.00 |
11,886 |
120'0 |
122'1 |
01/20/2021 19:00:00 |
CBOT |
4050 |
117'1s |
-4'0 |
5,856.25 |
210 |
|
121'1 |
01/20/2021 13:21:00 |
CBOT |
4100 |
116'0s |
3'7 |
5,800.00 |
8,478 |
116'0 |
112'1 |
01/20/2021 19:09:00 |
CBOT |
4150 |
107'2s |
-3'7 |
5,362.50 |
693 |
|
111'1 |
01/20/2021 13:21:00 |
CBOT |
4200 |
107'4s |
5'2 |
5,375.00 |
16,837 |
102'0 |
102'2 |
01/20/2021 20:14:00 |
CBOT |
4250 |
97'2s |
-3'7 |
4,862.50 |
3,058 |
97'6 |
101'1 |
01/20/2021 13:21:00 |
CBOT |
4300 |
92'3s |
-3'7 |
4,618.75 |
13,793 |
90'5 |
96'2 |
01/20/2021 13:21:00 |
CBOT |
4350 |
87'3s |
-4'0 |
4,368.75 |
1,715 |
|
91'3 |
01/20/2021 13:21:00 |
CBOT |
4400 |
82'4s |
-4'0 |
4,125.00 |
8,427 |
74'3 |
86'4 |
01/20/2021 13:21:00 |
CBOT |
4450 |
77'4s |
-4'1 |
3,875.00 |
1,246 |
|
81'5 |
01/20/2021 13:21:00 |
CBOT |
4500 |
72'6s |
-4'0 |
3,637.50 |
17,424 |
65'0 |
76'6 |
01/20/2021 13:21:00 |
CBOT |
4550 |
68'0s |
-3'7 |
3,400.00 |
1,396 |
64'0 |
71'7 |
01/20/2021 13:21:00 |
CBOT |
4600 |
63'2s |
-3'7 |
3,162.50 |
10,833 |
62'4 |
67'1 |
01/20/2021 13:21:00 |
CBOT |
4650 |
58'5s |
-3'7 |
2,931.25 |
2,987 |
59'0 |
62'4 |
01/20/2021 13:21:00 |
CBOT |
4700 |
58'2s |
4'2 |
2,912.50 |
8,237 |
55'4 |
54'0 |
01/20/2021 19:12:00 |
CBOT |
4750 |
49'5s |
-3'7 |
2,481.25 |
1,717 |
45'4 |
53'4 |
01/20/2021 13:21:00 |
CBOT |
4800 |
45'3s |
-3'7 |
2,268.75 |
10,318 |
41'3 |
49'2 |
01/20/2021 13:21:00 |
CBOT |
4850 |
41'2s |
-3'7 |
2,062.50 |
2,443 |
41'5 |
45'1 |
01/20/2021 13:21:00 |
CBOT |
4900 |
42'2s |
4'6 |
2,112.50 |
8,480 |
40'0 |
37'4 |
01/20/2021 19:15:00 |
CBOT |
4950 |
33'5s |
-3'7 |
1,681.25 |
3,957 |
31'0 |
37'4 |
01/20/2021 13:21:00 |
CBOT |
5000 |
30'2s |
-3'7 |
1,512.50 |
29,234 |
30'0 |
34'1 |
01/20/2021 13:21:00 |
CBOT |
5050 |
27'1s |
-3'5 |
1,356.25 |
1,344 |
25'1 |
30'6 |
01/20/2021 13:21:00 |
CBOT |
5100 |
24'2s |
-3'4 |
1,212.50 |
5,297 |
26'0 |
27'6 |
01/20/2021 13:21:00 |
CBOT |
5150 |
21'6s |
-3'3 |
1,087.50 |
2,036 |
18'7 |
25'1 |
01/20/2021 13:21:00 |
CBOT |
5200 |
21'7s |
2'4 |
1,093.75 |
7,371 |
20'3 |
19'3 |
01/20/2021 20:04:00 |
CBOT |
5250 |
17'1s |
-3'0 |
856.25 |
4,185 |
18'6 |
20'1 |
01/20/2021 13:21:00 |
CBOT |
5300 |
17'6s |
2'4 |
887.50 |
15,914 |
17'6 |
15'2 |
01/20/2021 19:26:00 |
CBOT |
5350 |
13'4s |
-2'4 |
675.00 |
3,840 |
15'0 |
16'0 |
01/20/2021 13:21:00 |
CBOT |
5400 |
14'2s |
2'2 |
712.50 |
7,127 |
12'6 |
12'0 |
01/20/2021 19:30:00 |
CBOT |
5450 |
10'5s |
-2'1 |
531.25 |
582 |
9'2 |
12'6 |
01/20/2021 13:21:00 |
CBOT |
5500 |
10'7s |
1'4 |
543.75 |
14,553 |
9'3 |
9'3 |
01/20/2021 20:11:00 |
CBOT |
5550 |
8'2s |
-1'7 |
412.50 |
690 |
7'5 |
10'1 |
01/20/2021 13:21:00 |
CBOT |
5600 |
8'4s |
1'1 |
425.00 |
14,858 |
8'5 |
7'3 |
01/20/2021 20:15:00 |
CBOT |
5650 |
7'5s |
1'2 |
381.25 |
2,107 |
7'5 |
6'3 |
01/20/2021 19:28:00 |
CBOT |
5700 |
6'7s |
1'2 |
343.75 |
3,085 |
6'3 |
5'5 |
01/20/2021 19:26:00 |
CBOT |
5750 |
5'0s |
0'0 |
250.00 |
1,087 |
5'0 |
5'0 |
01/20/2021 19:01:00 |
CBOT |
5800 |
5'1s |
0'6 |
256.25 |
4,180 |
5'3 |
4'3 |
01/20/2021 19:52:00 |
CBOT |
5850 |
4'0s |
-1'0 |
200.00 |
614 |
3'6 |
5'0 |
01/20/2021 13:21:00 |
CBOT |
5900 |
4'2s |
0'6 |
212.50 |
1,990 |
4'2 |
3'4 |
01/20/2021 19:27:00 |
CBOT |
5950 |
3'1s |
-0'6 |
156.25 |
732 |
3'2 |
3'7 |
01/20/2021 13:21:00 |
CBOT |
6000 |
2'6s |
-0'6 |
137.50 |
6,183 |
3'1 |
3'4 |
01/20/2021 13:21:00 |
CBOT |
6050 |
2'4s |
-0'6 |
125.00 |
400 |
2'4 |
3'2 |
01/20/2021 13:21:00 |
CBOT |
6100 |
2'2s |
-0'5 |
112.50 |
950 |
2'3 |
2'7 |
01/20/2021 13:21:00 |
CBOT |
6150 |
2'0s |
-0'5 |
100.00 |
217 |
1'7 |
2'5 |
01/20/2021 13:21:00 |
CBOT |
6200 |
1'6s |
-0'5 |
87.50 |
411 |
1'7 |
2'3 |
01/20/2021 13:21:00 |
CBOT |
6250 |
1'6s |
-0'3 |
87.50 |
151 |
2'1 |
2'1 |
01/20/2021 13:21:00 |
CBOT |
6300 |
1'4s |
-0'4 |
75.00 |
1,131 |
|
2'0 |
01/20/2021 13:21:00 |
CBOT |
6350 |
1'3s |
-0'3 |
68.75 |
461 |
1'2 |
1'6 |
01/20/2021 13:21:00 |
CBOT |
6400 |
1'2s |
-0'2 |
62.50 |
488 |
1'2 |
1'4 |
01/20/2021 13:21:00 |
CBOT |
6450 |
1'1s |
-0'3 |
56.25 |
41 |
1'0 |
1'4 |
01/20/2021 13:21:00 |
CBOT |
6500 |
1'1s |
-0'2 |
56.25 |
5,865 |
1'1 |
1'3 |
01/20/2021 13:21:00 |
CBOT |
6550 |
1'0s |
-0'2 |
50.00 |
106 |
1'0 |
1'2 |
01/20/2021 13:21:00 |
CBOT |
6600 |
0'7s |
-0'2 |
43.75 |
400 |
|
1'1 |
01/20/2021 13:21:00 |
CBOT |
6650 |
0'6s |
-0'2 |
37.50 |
8 |
0'7 |
1'0 |
01/20/2021 13:21:00 |
CBOT |
6700 |
0'6s |
-0'2 |
37.50 |
259 |
|
1'0 |
01/20/2021 13:21:00 |
CBOT |
6800 |
0'5s |
-0'2 |
31.25 |
253 |
|
0'7 |
01/20/2021 13:21:00 |
CBOT |
6900 |
0'4s |
-0'2 |
25.00 |
231 |
0'4 |
0'6 |
01/20/2021 13:21:00 |
CBOT |
7000 |
0'3s |
-0'2 |
18.75 |
45 |
|
0'5 |
01/20/2021 13:21:00 |
CBOT |
7100 |
0'3s |
-0'1 |
18.75 |
11 |
|
0'4 |
01/20/2021 13:21:00 |
CBOT |
7200 |
0'3s |
-0'1 |
18.75 |
15 |
|
0'4 |
01/20/2021 13:21:00 |
CBOT |
7300 |
0'2s |
-0'1 |
12.50 |
10 |
|
0'3 |
01/20/2021 13:21:00 |
CBOT |
7400 |
0'2s |
0'0 |
12.50 |
104 |
|
0'2 |
01/20/2021 13:21:00 |
CBOT |
7500 |
0'2s |
0'0 |
12.50 |
10 |
|
0'2 |
01/20/2021 13:21:00 |
CBOT |
7800 |
0'2s |
0'0 |
12.50 |
10 |
|
0'2 |
01/20/2021 13:21:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
1900 |
0'1s |
0'0 |
6.25 |
62 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
2000 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
284 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
257 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
478 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
451 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
1,268 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
1,044 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
4,698 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
2,908 |
0'1 |
0'1 |
01/20/2021 13:21:00 |
CBOT |
3150 |
0'1s |
0'0 |
6.25 |
101 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
5,933 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
3250 |
0'1s |
0'0 |
6.25 |
176 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
4,620 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
3350 |
0'1s |
0'0 |
6.25 |
153 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
8,788 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
3450 |
0'1s |
0'0 |
6.25 |
72 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
9,530 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
3550 |
0'1s |
0'0 |
6.25 |
368 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
9,326 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
3650 |
0'1s |
0'0 |
6.25 |
1,099 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
12,599 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
3750 |
0'1s |
0'0 |
6.25 |
941 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
17,261 |
0'1 |
0'1 |
01/20/2021 13:21:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
694 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
11,055 |
0'1 |
0'1 |
01/20/2021 13:21:00 |
CBOT |
3950 |
0'1s |
0'0 |
6.25 |
2,714 |
0'1 |
0'1 |
01/20/2021 13:21:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,905 |
0'1 |
0'1 |
01/20/2021 13:21:00 |
CBOT |
4050 |
0'1s |
0'0 |
6.25 |
2,725 |
0'1 |
0'1 |
01/20/2021 13:21:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
7,138 |
0'1 |
0'1 |
01/20/2021 19:07:00 |
CBOT |
4150 |
0'2s |
0'1 |
12.50 |
2,365 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
4200 |
0'2s |
0'1 |
12.50 |
10,373 |
0'2 |
0'1 |
01/20/2021 13:21:00 |
CBOT |
4250 |
0'2s |
0'1 |
12.50 |
4,846 |
|
0'1 |
01/20/2021 13:21:00 |
CBOT |
4300 |
0'3s |
0'1 |
18.75 |
7,268 |
0'2 |
0'2 |
01/20/2021 13:21:00 |
CBOT |
4350 |
0'3s |
0'0 |
18.75 |
3,108 |
0'4 |
0'3 |
01/20/2021 13:21:00 |
CBOT |
4400 |
0'4s |
0'0 |
25.00 |
4,815 |
0'4 |
0'4 |
01/20/2021 13:21:00 |
CBOT |
4450 |
0'4s |
-0'1 |
25.00 |
2,837 |
0'6 |
0'5 |
01/20/2021 13:21:00 |
CBOT |
4500 |
0'6s |
0'0 |
37.50 |
9,697 |
1'0 |
0'6 |
01/20/2021 13:21:00 |
CBOT |
4550 |
1'0s |
0'1 |
50.00 |
1,125 |
1'4 |
0'7 |
01/20/2021 13:21:00 |
CBOT |
4600 |
1'2s |
0'1 |
62.50 |
5,327 |
1'2 |
1'1 |
01/20/2021 13:21:00 |
CBOT |
4650 |
1'5s |
0'1 |
81.25 |
5,340 |
1'5 |
1'4 |
01/20/2021 13:21:00 |
CBOT |
4700 |
2'0s |
0'1 |
100.00 |
6,900 |
3'2 |
1'7 |
01/20/2021 13:21:00 |
CBOT |
4750 |
2'5s |
0'1 |
131.25 |
3,739 |
2'6 |
2'4 |
01/20/2021 13:21:00 |
CBOT |
4800 |
2'5s |
-0'6 |
131.25 |
6,282 |
2'5 |
3'3 |
01/20/2021 19:12:00 |
CBOT |
4850 |
4'2s |
0'1 |
212.50 |
3,058 |
5'1 |
4'1 |
01/20/2021 13:21:00 |
CBOT |
4900 |
4'2s |
-1'2 |
212.50 |
8,480 |
4'6 |
5'4 |
01/20/2021 19:42:00 |
CBOT |
4950 |
6'6s |
0'2 |
337.50 |
3,467 |
6'6 |
6'4 |
01/20/2021 13:21:00 |
CBOT |
5000 |
6'7s |
-1'3 |
343.75 |
10,979 |
8'2 |
8'2 |
01/20/2021 19:54:00 |
CBOT |
5050 |
9'3s |
-0'6 |
468.75 |
1,232 |
9'3 |
10'1 |
01/20/2021 19:03:00 |
CBOT |
5100 |
10'0s |
-2'2 |
500.00 |
3,610 |
11'4 |
12'2 |
01/20/2021 19:13:00 |
CBOT |
5150 |
13'2s |
-1'4 |
662.50 |
689 |
13'2 |
14'6 |
01/20/2021 19:06:00 |
CBOT |
5200 |
16'0s |
-1'3 |
800.00 |
2,337 |
16'0 |
17'3 |
01/20/2021 19:03:00 |
CBOT |
5250 |
20'1s |
1'0 |
1,006.25 |
2,602 |
25'0 |
19'1 |
01/20/2021 13:21:00 |
CBOT |
5300 |
23'2s |
1'3 |
1,162.50 |
3,790 |
23'4 |
21'7 |
01/20/2021 13:21:00 |
CBOT |
5350 |
26'4s |
1'4 |
1,325.00 |
547 |
28'2 |
25'0 |
01/20/2021 13:21:00 |
CBOT |
5400 |
30'0s |
1'6 |
1,500.00 |
542 |
36'4 |
28'2 |
01/20/2021 13:21:00 |
CBOT |
5450 |
33'5s |
1'7 |
1,681.25 |
146 |
33'1 |
31'6 |
01/20/2021 13:21:00 |
CBOT |
5500 |
34'0s |
-3'3 |
1,700.00 |
324 |
35'6 |
37'3 |
01/20/2021 19:08:00 |
CBOT |
5550 |
41'2s |
2'1 |
2,062.50 |
70 |
41'5 |
39'1 |
01/20/2021 13:21:00 |
CBOT |
5600 |
45'2s |
2'2 |
2,262.50 |
191 |
43'5 |
43'0 |
01/20/2021 13:21:00 |
CBOT |
5650 |
49'3s |
2'3 |
2,468.75 |
55 |
52'5 |
47'0 |
01/20/2021 13:21:00 |
CBOT |
5700 |
53'5s |
2'4 |
2,681.25 |
135 |
|
51'1 |
01/20/2021 13:21:00 |
CBOT |
5750 |
58'0s |
2'6 |
2,900.00 |
6 |
64'6 |
55'2 |
01/20/2021 13:21:00 |
CBOT |
5800 |
62'3s |
2'7 |
3,118.75 |
27 |
67'0 |
59'4 |
01/20/2021 13:21:00 |
CBOT |
5850 |
67'0s |
3'0 |
3,350.00 |
13 |
|
64'0 |
01/20/2021 13:21:00 |
CBOT |
5900 |
71'4s |
3'1 |
3,575.00 |
9 |
|
68'3 |
01/20/2021 13:21:00 |
CBOT |
5950 |
76'1s |
3'2 |
3,806.25 |
9 |
|
72'7 |
01/20/2021 13:21:00 |
CBOT |
6000 |
80'6s |
3'2 |
4,037.50 |
10 |
|
77'4 |
01/20/2021 13:21:00 |
CBOT |
6050 |
85'4s |
3'3 |
4,275.00 |
13 |
|
82'1 |
01/20/2021 13:21:00 |
CBOT |
6100 |
90'2s |
3'3 |
4,512.50 |
12 |
|
86'7 |
01/20/2021 13:21:00 |
CBOT |
6150 |
95'0s |
3'3 |
4,750.00 |
0 |
|
91'5 |
01/20/2021 13:21:00 |
CBOT |
6200 |
99'6s |
3'3 |
4,987.50 |
0 |
|
96'3 |
01/20/2021 13:21:00 |
CBOT |
6250 |
104'6s |
3'5 |
5,237.50 |
0 |
|
101'1 |
01/20/2021 13:21:00 |
CBOT |
6300 |
109'4s |
3'4 |
5,475.00 |
230 |
|
106'0 |
01/20/2021 13:21:00 |
CBOT |
6350 |
114'3s |
3'5 |
5,718.75 |
0 |
|
110'6 |
01/20/2021 13:21:00 |
CBOT |
6400 |
119'2s |
3'6 |
5,962.50 |
0 |
|
115'4 |
01/20/2021 13:21:00 |
CBOT |
6450 |
124'1s |
3'5 |
6,206.25 |
0 |
|
120'4 |
01/20/2021 13:21:00 |
CBOT |
6500 |
129'1s |
3'6 |
6,456.25 |
0 |
|
125'3 |
01/20/2021 13:21:00 |
CBOT |
6550 |
134'0s |
3'6 |
6,700.00 |
0 |
|
130'2 |
01/20/2021 13:21:00 |
CBOT |
6600 |
138'7s |
3'6 |
6,943.75 |
0 |
|
135'1 |
01/20/2021 13:21:00 |
CBOT |
6650 |
143'6s |
3'6 |
7,187.50 |
0 |
|
140'0 |
01/20/2021 13:21:00 |
CBOT |
6700 |
148'6s |
3'6 |
7,437.50 |
0 |
|
145'0 |
01/20/2021 13:21:00 |
CBOT |
6800 |
158'5s |
3'6 |
7,931.25 |
33 |
|
154'7 |
01/20/2021 13:21:00 |
CBOT |
6900 |
168'4s |
3'6 |
8,425.00 |
50 |
|
164'6 |
01/20/2021 13:21:00 |
CBOT |
7000 |
178'3s |
3'6 |
8,918.75 |
61 |
|
174'5 |
01/20/2021 13:21:00 |
CBOT |
7100 |
188'3s |
3'7 |
9,418.75 |
0 |
|
184'4 |
01/20/2021 13:21:00 |
CBOT |
7200 |
198'3s |
3'7 |
9,918.75 |
25 |
|
194'4 |
01/20/2021 13:21:00 |
CBOT |
7300 |
208'2s |
3'7 |
10,412.50 |
0 |
|
204'3 |
01/20/2021 13:21:00 |
CBOT |
7400 |
218'2s |
4'0 |
10,912.50 |
0 |
|
214'2 |
01/20/2021 13:21:00 |
CBOT |
7500 |
228'2s |
4'0 |
11,412.50 |
0 |
|
224'2 |
01/20/2021 13:21:00 |
CBOT |
7800 |
258'2s |
4'0 |
12,912.50 |
0 |
|
254'2 |
01/20/2021 13:21:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|