|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
18,268.75 |
16'6 |
365'3s |
3000 |
0'1s |
0'0 |
6.25 |
57 |
0 |
17,268.75 |
16'6 |
345'3s |
3200 |
0'1s |
0'0 |
6.25 |
221 |
0 |
16,768.75 |
16'6 |
335'3s |
3300 |
0'1s |
0'0 |
6.25 |
246 |
0 |
16,268.75 |
16'6 |
325'3s |
3400 |
0'1s |
0'0 |
6.25 |
92 |
0 |
15,768.75 |
16'6 |
315'3s |
3500 |
0'1s |
0'0 |
6.25 |
2 |
0 |
14,268.75 |
16'6 |
285'3s |
3800 |
0'1s |
0'0 |
6.25 |
30 |
0 |
13,768.75 |
16'6 |
275'3s |
3900 |
0'1s |
0'0 |
6.25 |
5 |
0 |
13,268.75 |
16'6 |
265'3s |
4000 |
0'1s |
0'0 |
6.25 |
252 |
0 |
12,768.75 |
16'6 |
255'3s |
4100 |
0'1s |
0'0 |
6.25 |
103 |
0 |
12,268.75 |
16'6 |
245'3s |
4200 |
0'1s |
0'0 |
6.25 |
88 |
0 |
11,768.75 |
16'6 |
235'3s |
4300 |
0'1s |
0'0 |
6.25 |
48 |
0 |
11,268.75 |
16'6 |
225'3s |
4400 |
0'1s |
0'0 |
6.25 |
1,346 |
0 |
10,768.75 |
16'6 |
215'3s |
4500 |
0'1s |
0'0 |
6.25 |
153 |
0 |
10,518.75 |
16'6 |
210'3s |
4550 |
0'1s |
0'0 |
6.25 |
29 |
0 |
10,268.75 |
16'6 |
205'3s |
4600 |
0'1s |
0'0 |
6.25 |
330 |
0 |
10,018.75 |
16'6 |
200'3s |
4650 |
0'1s |
0'0 |
6.25 |
21 |
0 |
9,768.75 |
16'6 |
195'3s |
4700 |
0'1s |
0'0 |
6.25 |
639 |
0 |
9,518.75 |
16'6 |
190'3s |
4750 |
0'1s |
0'0 |
6.25 |
65 |
2 |
9,268.75 |
16'6 |
185'3s |
4800 |
0'1s |
0'0 |
6.25 |
1,903 |
0 |
9,018.75 |
16'6 |
180'3s |
4850 |
0'1s |
0'0 |
6.25 |
29 |
70 |
8,768.75 |
16'6 |
175'3s |
4900 |
0'1s |
0'0 |
6.25 |
2,279 |
0 |
8,518.75 |
16'6 |
170'3s |
4950 |
0'1s |
0'0 |
6.25 |
13 |
207 |
8,268.75 |
16'6 |
165'3s |
5000 |
0'1s |
0'0 |
6.25 |
2,944 |
0 |
8,018.75 |
16'6 |
160'3s |
5050 |
0'1s |
0'0 |
6.25 |
68 |
456 |
7,768.75 |
16'6 |
155'3s |
5100 |
0'1s |
0'0 |
6.25 |
1,454 |
0 |
7,518.75 |
16'6 |
150'3s |
5150 |
0'1s |
0'0 |
6.25 |
124 |
993 |
7,268.75 |
16'6 |
145'3s |
5200 |
0'1s |
0'0 |
6.25 |
1,135 |
0 |
7,018.75 |
16'6 |
140'3s |
5250 |
0'1s |
0'0 |
6.25 |
429 |
451 |
6,768.75 |
16'6 |
135'3s |
5300 |
0'1s |
0'0 |
6.25 |
2,808 |
0 |
6,518.75 |
16'6 |
130'3s |
5350 |
0'1s |
0'0 |
6.25 |
355 |
434 |
6,268.75 |
16'6 |
125'3s |
5400 |
0'1s |
0'0 |
6.25 |
2,039 |
0 |
6,018.75 |
16'6 |
120'3s |
5450 |
0'1s |
0'0 |
6.25 |
752 |
643 |
5,768.75 |
16'5 |
115'3s |
5500 |
0'1s |
-0'1 |
6.25 |
2,223 |
0 |
5,525.00 |
16'5 |
110'4s |
5550 |
0'2s |
-0'1 |
12.50 |
760 |
1,013 |
5,275.00 |
16'5 |
105'4s |
5600 |
0'2s |
-0'1 |
12.50 |
3,216 |
3 |
5,031.25 |
16'4 |
100'5s |
5650 |
0'3s |
-0'2 |
18.75 |
1,600 |
1,291 |
4,781.25 |
16'3 |
95'5s |
5700 |
0'3s |
-0'3 |
18.75 |
1,490 |
121 |
4,537.50 |
16'2 |
90'6s |
5750 |
0'4s |
0'0 |
25.00 |
265 |
1,823 |
4,300.00 |
16'1 |
86'0s |
5800 |
0'4s |
-0'2 |
25.00 |
3,067 |
162 |
4,062.50 |
15'7 |
81'2s |
5850 |
1'0s |
-0'7 |
50.00 |
556 |
3,783 |
3,825.00 |
15'5 |
76'4s |
5900 |
1'2s |
-1'1 |
62.50 |
3,967 |
136 |
3,593.75 |
15'2 |
71'7s |
5950 |
1'5s |
-1'4 |
81.25 |
1,160 |
4,375 |
3,368.75 |
14'7 |
67'3s |
6000 |
1'5s |
-0'4 |
81.25 |
7,840 |
136 |
3,150.00 |
14'4 |
63'0s |
6050 |
2'6s |
-2'2 |
137.50 |
566 |
2,107 |
2,937.50 |
14'1 |
58'6s |
6100 |
2'7s |
-0'6 |
143.75 |
2,852 |
215 |
2,731.25 |
13'5 |
54'5s |
6150 |
3'5s |
-0'6 |
181.25 |
817 |
5,308 |
2,531.25 |
13'0 |
50'5s |
6200 |
5'3s |
-3'6 |
268.75 |
4,250 |
371 |
2,350.00 |
12'5 |
47'0s |
6250 |
5'6s |
-1'0 |
287.50 |
1,392 |
4,001 |
2,325.00 |
3'1 |
46'4s |
6300 |
8'0s |
-0'2 |
400.00 |
2,398 |
553 |
2,000.00 |
11'3 |
40'0s |
6350 |
9'6s |
-5'3 |
487.50 |
2,376 |
3,344 |
1,831.25 |
10'5 |
36'5s |
6400 |
9'3s |
-2'0 |
468.75 |
1,426 |
233 |
1,681.25 |
10'2 |
33'5s |
6450 |
13'3s |
-6'4 |
668.75 |
431 |
4,647 |
1,650.00 |
2'2 |
33'0s |
6500 |
13'4s |
-2'0 |
675.00 |
2,752 |
1,292 |
1,400.00 |
9'0 |
28'0s |
6550 |
15'2s |
-2'4 |
762.50 |
310 |
1,790 |
1,268.75 |
8'3 |
25'3s |
6600 |
20'2s |
-8'2 |
1,012.50 |
1,005 |
385 |
1,262.50 |
2'2 |
25'2s |
6650 |
22'6s |
-9'0 |
1,137.50 |
644 |
2,785 |
1,062.50 |
0'3 |
21'2s |
6700 |
22'6s |
-2'7 |
1,137.50 |
1,155 |
551 |
943.75 |
6'6 |
18'7s |
6750 |
28'5s |
-9'7 |
1,431.25 |
57 |
2,791 |
912.50 |
1'2 |
18'2s |
6800 |
31'6s |
-10'4 |
1,587.50 |
71 |
980 |
825.00 |
1'2 |
16'4s |
6850 |
35'0s |
-11'0 |
1,750.00 |
43 |
996 |
687.50 |
5'3 |
13'6s |
6900 |
38'4s |
-11'3 |
1,925.00 |
17 |
775 |
618.75 |
4'7 |
12'3s |
6950 |
42'1s |
-11'7 |
2,106.25 |
5 |
5,678 |
575.00 |
0'4 |
11'4s |
7000 |
45'6s |
-12'3 |
2,287.50 |
29 |
768 |
550.00 |
1'2 |
11'0s |
7050 |
49'4s |
-12'6 |
2,475.00 |
14 |
1,257 |
437.50 |
3'5 |
8'6s |
7100 |
53'3s |
-13'2 |
2,668.75 |
16 |
949 |
387.50 |
3'2 |
7'6s |
7150 |
57'4s |
-13'4 |
2,875.00 |
0 |
3,534 |
343.75 |
3'0 |
6'7s |
7200 |
61'4s |
-13'7 |
3,075.00 |
0 |
944 |
300.00 |
2'4 |
6'0s |
7250 |
65'6s |
-14'2 |
3,287.50 |
1 |
737 |
268.75 |
2'3 |
5'3s |
7300 |
70'1s |
-14'3 |
3,506.25 |
1 |
869 |
237.50 |
2'1 |
4'6s |
7350 |
74'4s |
-14'5 |
3,725.00 |
0 |
397 |
212.50 |
1'7 |
4'2s |
7400 |
79'0s |
-14'7 |
3,950.00 |
0 |
335 |
187.50 |
1'6 |
3'6s |
7450 |
83'4s |
-15'0 |
4,175.00 |
0 |
4,388 |
175.00 |
0'2 |
3'4s |
7500 |
88'0s |
-15'2 |
4,400.00 |
0 |
46 |
143.75 |
1'3 |
2'7s |
7550 |
92'5s |
-15'3 |
4,631.25 |
0 |
853 |
125.00 |
1'1 |
2'4s |
7600 |
97'2s |
-15'5 |
4,862.50 |
0 |
62 |
106.25 |
0'7 |
2'1s |
7650 |
101'7s |
-15'6 |
5,093.75 |
0 |
2,257 |
100.00 |
0'1 |
2'0s |
7700 |
106'5s |
-15'7 |
5,331.25 |
0 |
103 |
81.25 |
0'6 |
1'5s |
7750 |
111'3s |
-16'0 |
5,568.75 |
0 |
166 |
75.00 |
0'6 |
1'4s |
7800 |
116'1s |
-16'1 |
5,806.25 |
1 |
42 |
62.50 |
0'4 |
1'2s |
7850 |
121'0s |
-16'2 |
6,050.00 |
0 |
309 |
56.25 |
0'4 |
1'1s |
7900 |
125'7s |
-16'2 |
6,293.75 |
0 |
4 |
50.00 |
0'4 |
1'0s |
7950 |
130'6s |
-16'2 |
6,537.50 |
0 |
1,178 |
43.75 |
0'3 |
0'7s |
8000 |
135'5s |
-16'3 |
6,781.25 |
0 |
22 |
37.50 |
0'3 |
0'6s |
8050 |
140'4s |
-16'3 |
7,025.00 |
0 |
176 |
31.25 |
0'2 |
0'5s |
8100 |
145'3s |
-16'4 |
7,268.75 |
0 |
2 |
31.25 |
0'2 |
0'5s |
8150 |
150'3s |
-16'4 |
7,518.75 |
0 |
181 |
25.00 |
0'1 |
0'4s |
8200 |
155'2s |
-16'4 |
7,762.50 |
0 |
137 |
18.75 |
0'1 |
0'3s |
8300 |
165'1s |
-16'5 |
8,256.25 |
0 |
11 |
18.75 |
0'1 |
0'3s |
8350 |
170'1s |
-16'5 |
8,506.25 |
0 |
135 |
18.75 |
0'1 |
0'3s |
8400 |
175'1s |
-16'5 |
8,756.25 |
0 |
312 |
12.50 |
0'1 |
0'2s |
8500 |
185'0s |
-16'5 |
9,250.00 |
1 |
448 |
12.50 |
0'1 |
0'2s |
8600 |
195'0s |
-16'5 |
9,750.00 |
0 |
159 |
6.25 |
0'0 |
0'1s |
8700 |
204'7s |
-16'6 |
10,243.75 |
25 |
193 |
6.25 |
0'0 |
0'1s |
8800 |
214'7s |
-16'6 |
10,743.75 |
26 |
71 |
6.25 |
0'0 |
0'1s |
8900 |
224'7s |
-16'6 |
11,243.75 |
1 |
429 |
6.25 |
0'0 |
0'1s |
9000 |
234'7s |
-16'6 |
11,743.75 |
0 |
22 |
6.25 |
0'0 |
0'1s |
9100 |
244'7s |
-16'6 |
12,243.75 |
0 |
20 |
6.25 |
0'0 |
0'1s |
9200 |
254'7s |
-16'6 |
12,743.75 |
0 |
25 |
6.25 |
0'0 |
0'1s |
9400 |
274'7s |
-16'6 |
13,743.75 |
0 |
1,054 |
6.25 |
0'0 |
0'1s |
9500 |
284'7s |
-16'6 |
14,243.75 |
69 |
204 |
6.25 |
0'0 |
0'1s |
10000 |
334'7s |
-16'6 |
16,743.75 |
0 |
144 |
6.25 |
0'0 |
0'1s |
10500 |
384'7s |
-16'6 |
19,243.75 |
0 |
182 |
6.25 |
0'0 |
0'1s |
11000 |
434'7s |
-16'6 |
21,743.75 |
0 |
36 |
6.25 |
0'0 |
0'1s |
11500 |
484'7s |
-16'6 |
24,243.75 |
0 |
329 |
6.25 |
0'0 |
0'1s |
12000 |
534'7s |
-16'6 |
26,743.75 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
3000 |
365'3s |
16'6 |
18,268.75 |
0 |
|
348'5 |
01/26/2021 13:40:00 |
CBOT |
3200 |
345'3s |
16'6 |
17,268.75 |
0 |
|
328'5 |
01/26/2021 13:40:00 |
CBOT |
3300 |
335'3s |
16'6 |
16,768.75 |
0 |
|
318'5 |
01/26/2021 13:40:00 |
CBOT |
3400 |
325'3s |
16'6 |
16,268.75 |
0 |
|
308'5 |
01/26/2021 13:40:00 |
CBOT |
3500 |
315'3s |
16'6 |
15,768.75 |
0 |
|
298'5 |
01/26/2021 13:40:00 |
CBOT |
3800 |
285'3s |
16'6 |
14,268.75 |
0 |
|
268'5 |
01/26/2021 13:40:00 |
CBOT |
3900 |
275'3s |
16'6 |
13,768.75 |
0 |
|
258'5 |
01/26/2021 13:40:00 |
CBOT |
4000 |
265'3s |
16'6 |
13,268.75 |
0 |
|
248'5 |
01/26/2021 13:40:00 |
CBOT |
4100 |
255'3s |
16'6 |
12,768.75 |
0 |
|
238'5 |
01/26/2021 13:40:00 |
CBOT |
4200 |
245'3s |
16'6 |
12,268.75 |
0 |
|
228'5 |
01/26/2021 13:40:00 |
CBOT |
4300 |
235'3s |
16'6 |
11,768.75 |
0 |
|
218'5 |
01/26/2021 13:40:00 |
CBOT |
4400 |
225'3s |
16'6 |
11,268.75 |
0 |
|
208'5 |
01/26/2021 13:40:00 |
CBOT |
4500 |
215'3s |
16'6 |
10,768.75 |
0 |
|
198'5 |
01/26/2021 13:40:00 |
CBOT |
4550 |
210'3s |
16'6 |
10,518.75 |
0 |
|
193'5 |
01/26/2021 13:40:00 |
CBOT |
4600 |
205'3s |
16'6 |
10,268.75 |
0 |
|
188'5 |
01/26/2021 13:40:00 |
CBOT |
4650 |
200'3s |
16'6 |
10,018.75 |
0 |
|
183'5 |
01/26/2021 13:40:00 |
CBOT |
4700 |
195'3s |
16'6 |
9,768.75 |
0 |
|
178'5 |
01/26/2021 13:40:00 |
CBOT |
4750 |
190'3s |
16'6 |
9,518.75 |
0 |
|
173'5 |
01/26/2021 13:40:00 |
CBOT |
4800 |
185'3s |
16'6 |
9,268.75 |
2 |
|
168'5 |
01/26/2021 13:40:00 |
CBOT |
4850 |
180'3s |
16'6 |
9,018.75 |
0 |
|
163'5 |
01/26/2021 13:40:00 |
CBOT |
4900 |
175'3s |
16'6 |
8,768.75 |
70 |
|
158'5 |
01/26/2021 13:40:00 |
CBOT |
4950 |
170'3s |
16'6 |
8,518.75 |
0 |
|
153'5 |
01/26/2021 13:40:00 |
CBOT |
5000 |
165'3s |
16'6 |
8,268.75 |
207 |
|
148'5 |
01/26/2021 13:40:00 |
CBOT |
5050 |
160'3s |
16'6 |
8,018.75 |
0 |
|
143'5 |
01/26/2021 13:40:00 |
CBOT |
5100 |
155'3s |
16'6 |
7,768.75 |
456 |
|
138'5 |
01/26/2021 13:40:00 |
CBOT |
5150 |
150'3s |
16'6 |
7,518.75 |
0 |
|
133'5 |
01/26/2021 13:40:00 |
CBOT |
5200 |
145'3s |
16'6 |
7,268.75 |
993 |
|
128'5 |
01/26/2021 13:40:00 |
CBOT |
5250 |
140'3s |
16'6 |
7,018.75 |
0 |
|
123'5 |
01/26/2021 13:40:00 |
CBOT |
5300 |
135'3s |
16'6 |
6,768.75 |
451 |
|
118'5 |
01/26/2021 13:40:00 |
CBOT |
5350 |
130'3s |
16'6 |
6,518.75 |
0 |
|
113'5 |
01/26/2021 13:40:00 |
CBOT |
5400 |
125'3s |
16'6 |
6,268.75 |
434 |
|
108'5 |
01/26/2021 13:40:00 |
CBOT |
5450 |
120'3s |
16'6 |
6,018.75 |
0 |
|
103'5 |
01/26/2021 13:40:00 |
CBOT |
5500 |
115'3s |
16'5 |
5,768.75 |
643 |
|
98'6 |
01/26/2021 13:40:00 |
CBOT |
5550 |
110'4s |
16'5 |
5,525.00 |
0 |
|
93'7 |
01/26/2021 13:40:00 |
CBOT |
5600 |
105'4s |
16'5 |
5,275.00 |
1,013 |
103'0 |
88'7 |
01/26/2021 13:40:00 |
CBOT |
5650 |
100'5s |
16'4 |
5,031.25 |
3 |
102'1 |
84'1 |
01/26/2021 13:40:00 |
CBOT |
5700 |
95'5s |
16'3 |
4,781.25 |
1,291 |
95'0 |
79'2 |
01/26/2021 13:40:00 |
CBOT |
5750 |
90'6s |
16'2 |
4,537.50 |
121 |
|
74'4 |
01/26/2021 13:40:00 |
CBOT |
5800 |
86'0s |
16'1 |
4,300.00 |
1,823 |
|
69'7 |
01/26/2021 13:40:00 |
CBOT |
5850 |
81'2s |
15'7 |
4,062.50 |
162 |
|
65'3 |
01/26/2021 13:40:00 |
CBOT |
5900 |
76'4s |
15'5 |
3,825.00 |
3,783 |
|
60'7 |
01/26/2021 13:40:00 |
CBOT |
5950 |
71'7s |
15'2 |
3,593.75 |
136 |
|
56'5 |
01/26/2021 13:40:00 |
CBOT |
6000 |
67'3s |
14'7 |
3,368.75 |
4,375 |
|
52'4 |
01/26/2021 13:40:00 |
CBOT |
6050 |
63'0s |
14'4 |
3,150.00 |
136 |
|
48'4 |
01/26/2021 13:40:00 |
CBOT |
6100 |
58'6s |
14'1 |
2,937.50 |
2,107 |
|
44'5 |
01/26/2021 13:40:00 |
CBOT |
6150 |
54'5s |
13'5 |
2,731.25 |
215 |
|
41'0 |
01/26/2021 13:40:00 |
CBOT |
6200 |
50'5s |
13'0 |
2,531.25 |
5,308 |
|
37'5 |
01/26/2021 13:40:00 |
CBOT |
6250 |
47'0s |
12'5 |
2,350.00 |
371 |
|
34'3 |
01/26/2021 13:40:00 |
CBOT |
6300 |
46'4s |
3'1 |
2,325.00 |
4,001 |
46'4 |
43'3 |
01/26/2021 19:29:00 |
CBOT |
6350 |
40'0s |
11'3 |
2,000.00 |
553 |
39'2 |
28'5 |
01/26/2021 13:40:00 |
CBOT |
6400 |
36'5s |
10'5 |
1,831.25 |
3,344 |
28'0 |
26'0 |
01/26/2021 13:40:00 |
CBOT |
6450 |
33'5s |
10'2 |
1,681.25 |
233 |
22'0 |
23'3 |
01/26/2021 13:40:00 |
CBOT |
6500 |
33'0s |
2'2 |
1,650.00 |
4,647 |
33'0 |
30'6 |
01/27/2021 00:02:00 |
CBOT |
6550 |
28'0s |
9'0 |
1,400.00 |
1,292 |
27'1 |
19'0 |
01/26/2021 13:40:00 |
CBOT |
6600 |
25'3s |
8'3 |
1,268.75 |
1,790 |
25'0 |
17'0 |
01/26/2021 13:40:00 |
CBOT |
6650 |
25'2s |
2'2 |
1,262.50 |
385 |
25'2 |
23'0 |
01/26/2021 23:32:00 |
CBOT |
6700 |
21'2s |
0'3 |
1,062.50 |
2,785 |
22'5 |
20'7 |
01/27/2021 02:50:00 |
CBOT |
6750 |
18'7s |
6'6 |
943.75 |
551 |
14'4 |
12'1 |
01/26/2021 13:40:00 |
CBOT |
6800 |
18'2s |
1'2 |
912.50 |
2,791 |
18'2 |
17'0 |
01/26/2021 19:53:00 |
CBOT |
6850 |
16'4s |
1'2 |
825.00 |
980 |
16'4 |
15'2 |
01/26/2021 19:14:00 |
CBOT |
6900 |
13'6s |
5'3 |
687.50 |
996 |
9'2 |
8'3 |
01/26/2021 13:40:00 |
CBOT |
6950 |
12'3s |
4'7 |
618.75 |
775 |
12'3 |
7'4 |
01/26/2021 13:40:00 |
CBOT |
7000 |
11'4s |
0'4 |
575.00 |
5,678 |
11'3 |
11'0 |
01/27/2021 02:49:00 |
CBOT |
7050 |
11'0s |
1'2 |
550.00 |
768 |
11'0 |
9'6 |
01/26/2021 19:26:00 |
CBOT |
7100 |
8'6s |
3'5 |
437.50 |
1,257 |
8'4 |
5'1 |
01/26/2021 13:40:00 |
CBOT |
7150 |
7'6s |
3'2 |
387.50 |
949 |
|
4'4 |
01/26/2021 13:40:00 |
CBOT |
7200 |
6'7s |
3'0 |
343.75 |
3,534 |
4'4 |
3'7 |
01/26/2021 13:40:00 |
CBOT |
7250 |
6'0s |
2'4 |
300.00 |
944 |
6'4 |
3'4 |
01/26/2021 13:40:00 |
CBOT |
7300 |
5'3s |
2'3 |
268.75 |
737 |
3'3 |
3'0 |
01/26/2021 13:40:00 |
CBOT |
7350 |
4'6s |
2'1 |
237.50 |
869 |
|
2'5 |
01/26/2021 13:40:00 |
CBOT |
7400 |
4'2s |
1'7 |
212.50 |
397 |
3'6 |
2'3 |
01/26/2021 13:40:00 |
CBOT |
7450 |
3'6s |
1'6 |
187.50 |
335 |
3'7 |
2'0 |
01/26/2021 13:40:00 |
CBOT |
7500 |
3'4s |
0'2 |
175.00 |
4,388 |
3'3 |
3'2 |
01/26/2021 20:51:00 |
CBOT |
7550 |
2'7s |
1'3 |
143.75 |
46 |
1'3 |
1'4 |
01/26/2021 13:40:00 |
CBOT |
7600 |
2'4s |
1'1 |
125.00 |
853 |
1'1 |
1'3 |
01/26/2021 13:40:00 |
CBOT |
7650 |
2'1s |
0'7 |
106.25 |
62 |
2'0 |
1'2 |
01/26/2021 13:40:00 |
CBOT |
7700 |
2'0s |
0'1 |
100.00 |
2,257 |
2'0 |
1'7 |
01/26/2021 19:08:00 |
CBOT |
7750 |
1'5s |
0'6 |
81.25 |
103 |
1'5 |
0'7 |
01/26/2021 13:40:00 |
CBOT |
7800 |
1'4s |
0'6 |
75.00 |
166 |
1'4 |
0'6 |
01/26/2021 13:40:00 |
CBOT |
7850 |
1'2s |
0'4 |
62.50 |
42 |
1'2 |
0'6 |
01/26/2021 13:40:00 |
CBOT |
7900 |
1'1s |
0'4 |
56.25 |
309 |
|
0'5 |
01/26/2021 13:40:00 |
CBOT |
7950 |
1'0s |
0'4 |
50.00 |
4 |
1'1 |
0'4 |
01/26/2021 13:40:00 |
CBOT |
8000 |
0'7s |
0'3 |
43.75 |
1,178 |
0'5 |
0'4 |
01/26/2021 13:40:00 |
CBOT |
8050 |
0'6s |
0'3 |
37.50 |
22 |
|
0'3 |
01/26/2021 13:40:00 |
CBOT |
8100 |
0'5s |
0'2 |
31.25 |
176 |
|
0'3 |
01/26/2021 13:40:00 |
CBOT |
8150 |
0'5s |
0'2 |
31.25 |
2 |
|
0'3 |
01/26/2021 13:40:00 |
CBOT |
8200 |
0'4s |
0'1 |
25.00 |
181 |
|
0'3 |
01/26/2021 13:40:00 |
CBOT |
8300 |
0'3s |
0'1 |
18.75 |
137 |
|
0'2 |
01/26/2021 13:40:00 |
CBOT |
8350 |
0'3s |
0'1 |
18.75 |
11 |
|
0'2 |
01/26/2021 13:40:00 |
CBOT |
8400 |
0'3s |
0'1 |
18.75 |
135 |
|
0'2 |
01/26/2021 13:40:00 |
CBOT |
8500 |
0'2s |
0'1 |
12.50 |
312 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
8600 |
0'2s |
0'1 |
12.50 |
448 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
159 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
193 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
71 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
429 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
1,054 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
10500 |
0'1s |
0'0 |
6.25 |
144 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
11000 |
0'1s |
0'0 |
6.25 |
182 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
11500 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
329 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
3000 |
0'1s |
0'0 |
6.25 |
57 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
221 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
246 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
92 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
252 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
103 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
88 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
48 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
1,346 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
153 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
4550 |
0'1s |
0'0 |
6.25 |
29 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
330 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
4650 |
0'1s |
0'0 |
6.25 |
21 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
639 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
4750 |
0'1s |
0'0 |
6.25 |
65 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
1,903 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
4850 |
0'1s |
0'0 |
6.25 |
29 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
2,279 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
4950 |
0'1s |
0'0 |
6.25 |
13 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
5000 |
0'1s |
0'0 |
6.25 |
2,944 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
5050 |
0'1s |
0'0 |
6.25 |
68 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
5100 |
0'1s |
0'0 |
6.25 |
1,454 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
5150 |
0'1s |
0'0 |
6.25 |
124 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
5200 |
0'1s |
0'0 |
6.25 |
1,135 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
5250 |
0'1s |
0'0 |
6.25 |
429 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
5300 |
0'1s |
0'0 |
6.25 |
2,808 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
5350 |
0'1s |
0'0 |
6.25 |
355 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
5400 |
0'1s |
0'0 |
6.25 |
2,039 |
0'1 |
0'1 |
01/26/2021 13:40:00 |
CBOT |
5450 |
0'1s |
0'0 |
6.25 |
752 |
|
0'1 |
01/26/2021 13:40:00 |
CBOT |
5500 |
0'1s |
-0'1 |
6.25 |
2,223 |
|
0'2 |
01/26/2021 13:40:00 |
CBOT |
5550 |
0'2s |
-0'1 |
12.50 |
760 |
|
0'3 |
01/26/2021 13:40:00 |
CBOT |
5600 |
0'2s |
-0'1 |
12.50 |
3,216 |
0'2 |
0'3 |
01/26/2021 13:40:00 |
CBOT |
5650 |
0'3s |
-0'2 |
18.75 |
1,600 |
0'3 |
0'5 |
01/26/2021 13:40:00 |
CBOT |
5700 |
0'3s |
-0'3 |
18.75 |
1,490 |
0'4 |
0'6 |
01/26/2021 13:40:00 |
CBOT |
5750 |
0'4s |
0'0 |
25.00 |
265 |
0'4 |
0'4 |
01/26/2021 23:48:00 |
CBOT |
5800 |
0'4s |
-0'2 |
25.00 |
3,067 |
0'4 |
0'6 |
01/26/2021 19:11:00 |
CBOT |
5850 |
1'0s |
-0'7 |
50.00 |
556 |
1'3 |
1'7 |
01/26/2021 13:40:00 |
CBOT |
5900 |
1'2s |
-1'1 |
62.50 |
3,967 |
|
2'3 |
01/26/2021 13:40:00 |
CBOT |
5950 |
1'5s |
-1'4 |
81.25 |
1,160 |
1'5 |
3'1 |
01/26/2021 13:40:00 |
CBOT |
6000 |
1'5s |
-0'4 |
81.25 |
7,840 |
1'5 |
2'1 |
01/26/2021 22:54:00 |
CBOT |
6050 |
2'6s |
-2'2 |
137.50 |
566 |
|
5'0 |
01/26/2021 13:40:00 |
CBOT |
6100 |
2'7s |
-0'6 |
143.75 |
2,852 |
2'7 |
3'5 |
01/27/2021 01:56:00 |
CBOT |
6150 |
3'5s |
-0'6 |
181.25 |
817 |
3'5 |
4'3 |
01/27/2021 01:24:00 |
CBOT |
6200 |
5'3s |
-3'6 |
268.75 |
4,250 |
9'3 |
9'1 |
01/26/2021 13:40:00 |
CBOT |
6250 |
5'6s |
-1'0 |
287.50 |
1,392 |
5'6 |
6'6 |
01/26/2021 19:11:00 |
CBOT |
6300 |
8'0s |
-0'2 |
400.00 |
2,398 |
7'4 |
8'2 |
01/27/2021 02:52:00 |
CBOT |
6350 |
9'6s |
-5'3 |
487.50 |
2,376 |
11'3 |
15'1 |
01/26/2021 13:40:00 |
CBOT |
6400 |
9'3s |
-2'0 |
468.75 |
1,426 |
9'3 |
11'3 |
01/27/2021 00:33:00 |
CBOT |
6450 |
13'3s |
-6'4 |
668.75 |
431 |
14'0 |
19'7 |
01/26/2021 13:40:00 |
CBOT |
6500 |
13'4s |
-2'0 |
675.00 |
2,752 |
13'6 |
15'4 |
01/27/2021 00:11:00 |
CBOT |
6550 |
15'2s |
-2'4 |
762.50 |
310 |
15'0 |
17'6 |
01/27/2021 01:20:00 |
CBOT |
6600 |
20'2s |
-8'2 |
1,012.50 |
1,005 |
|
28'4 |
01/26/2021 13:40:00 |
CBOT |
6650 |
22'6s |
-9'0 |
1,137.50 |
644 |
23'3 |
31'6 |
01/26/2021 13:40:00 |
CBOT |
6700 |
22'6s |
-2'7 |
1,137.50 |
1,155 |
22'6 |
25'5 |
01/27/2021 00:46:00 |
CBOT |
6750 |
28'5s |
-9'7 |
1,431.25 |
57 |
31'0 |
38'4 |
01/26/2021 13:40:00 |
CBOT |
6800 |
31'6s |
-10'4 |
1,587.50 |
71 |
|
42'2 |
01/26/2021 13:40:00 |
CBOT |
6850 |
35'0s |
-11'0 |
1,750.00 |
43 |
|
46'0 |
01/26/2021 13:40:00 |
CBOT |
6900 |
38'4s |
-11'3 |
1,925.00 |
17 |
|
49'7 |
01/26/2021 13:40:00 |
CBOT |
6950 |
42'1s |
-11'7 |
2,106.25 |
5 |
|
54'0 |
01/26/2021 13:40:00 |
CBOT |
7000 |
45'6s |
-12'3 |
2,287.50 |
29 |
|
58'1 |
01/26/2021 13:40:00 |
CBOT |
7050 |
49'4s |
-12'6 |
2,475.00 |
14 |
50'5 |
62'2 |
01/26/2021 13:40:00 |
CBOT |
7100 |
53'3s |
-13'2 |
2,668.75 |
16 |
53'4 |
66'5 |
01/26/2021 13:40:00 |
CBOT |
7150 |
57'4s |
-13'4 |
2,875.00 |
0 |
|
71'0 |
01/26/2021 13:40:00 |
CBOT |
7200 |
61'4s |
-13'7 |
3,075.00 |
0 |
|
75'3 |
01/26/2021 13:40:00 |
CBOT |
7250 |
65'6s |
-14'2 |
3,287.50 |
1 |
|
80'0 |
01/26/2021 13:40:00 |
CBOT |
7300 |
70'1s |
-14'3 |
3,506.25 |
1 |
|
84'4 |
01/26/2021 13:40:00 |
CBOT |
7350 |
74'4s |
-14'5 |
3,725.00 |
0 |
|
89'1 |
01/26/2021 13:40:00 |
CBOT |
7400 |
79'0s |
-14'7 |
3,950.00 |
0 |
|
93'7 |
01/26/2021 13:40:00 |
CBOT |
7450 |
83'4s |
-15'0 |
4,175.00 |
0 |
|
98'4 |
01/26/2021 13:40:00 |
CBOT |
7500 |
88'0s |
-15'2 |
4,400.00 |
0 |
|
103'2 |
01/26/2021 13:40:00 |
CBOT |
7550 |
92'5s |
-15'3 |
4,631.25 |
0 |
|
108'0 |
01/26/2021 13:40:00 |
CBOT |
7600 |
97'2s |
-15'5 |
4,862.50 |
0 |
|
112'7 |
01/26/2021 13:40:00 |
CBOT |
7650 |
101'7s |
-15'6 |
5,093.75 |
0 |
|
117'5 |
01/26/2021 13:40:00 |
CBOT |
7700 |
106'5s |
-15'7 |
5,331.25 |
0 |
|
122'4 |
01/26/2021 13:40:00 |
CBOT |
7750 |
111'3s |
-16'0 |
5,568.75 |
0 |
|
127'3 |
01/26/2021 13:40:00 |
CBOT |
7800 |
116'1s |
-16'1 |
5,806.25 |
1 |
115'3 |
132'2 |
01/26/2021 13:40:00 |
CBOT |
7850 |
121'0s |
-16'2 |
6,050.00 |
0 |
|
137'2 |
01/26/2021 13:40:00 |
CBOT |
7900 |
125'7s |
-16'2 |
6,293.75 |
0 |
|
142'1 |
01/26/2021 13:40:00 |
CBOT |
7950 |
130'6s |
-16'2 |
6,537.50 |
0 |
|
147'0 |
01/26/2021 13:40:00 |
CBOT |
8000 |
135'5s |
-16'3 |
6,781.25 |
0 |
|
152'0 |
01/26/2021 13:40:00 |
CBOT |
8050 |
140'4s |
-16'3 |
7,025.00 |
0 |
|
156'7 |
01/26/2021 13:40:00 |
CBOT |
8100 |
145'3s |
-16'4 |
7,268.75 |
0 |
|
161'7 |
01/26/2021 13:40:00 |
CBOT |
8150 |
150'3s |
-16'4 |
7,518.75 |
0 |
|
166'7 |
01/26/2021 13:40:00 |
CBOT |
8200 |
155'2s |
-16'4 |
7,762.50 |
0 |
|
171'6 |
01/26/2021 13:40:00 |
CBOT |
8300 |
165'1s |
-16'5 |
8,256.25 |
0 |
|
181'6 |
01/26/2021 13:40:00 |
CBOT |
8350 |
170'1s |
-16'5 |
8,506.25 |
0 |
|
186'6 |
01/26/2021 13:40:00 |
CBOT |
8400 |
175'1s |
-16'5 |
8,756.25 |
0 |
|
191'6 |
01/26/2021 13:40:00 |
CBOT |
8500 |
185'0s |
-16'5 |
9,250.00 |
1 |
184'0 |
201'5 |
01/26/2021 13:40:00 |
CBOT |
8600 |
195'0s |
-16'5 |
9,750.00 |
0 |
|
211'5 |
01/26/2021 13:40:00 |
CBOT |
8700 |
204'7s |
-16'6 |
10,243.75 |
25 |
|
221'5 |
01/26/2021 13:40:00 |
CBOT |
8800 |
214'7s |
-16'6 |
10,743.75 |
26 |
|
231'5 |
01/26/2021 13:40:00 |
CBOT |
8900 |
224'7s |
-16'6 |
11,243.75 |
1 |
|
241'5 |
01/26/2021 13:40:00 |
CBOT |
9000 |
234'7s |
-16'6 |
11,743.75 |
0 |
|
251'5 |
01/26/2021 13:40:00 |
CBOT |
9100 |
244'7s |
-16'6 |
12,243.75 |
0 |
|
261'5 |
01/26/2021 13:40:00 |
CBOT |
9200 |
254'7s |
-16'6 |
12,743.75 |
0 |
|
271'5 |
01/26/2021 13:40:00 |
CBOT |
9400 |
274'7s |
-16'6 |
13,743.75 |
0 |
|
291'5 |
01/26/2021 13:40:00 |
CBOT |
9500 |
284'7s |
-16'6 |
14,243.75 |
69 |
|
301'5 |
01/26/2021 13:40:00 |
CBOT |
10000 |
334'7s |
-16'6 |
16,743.75 |
0 |
|
351'5 |
01/26/2021 13:40:00 |
CBOT |
10500 |
384'7s |
-16'6 |
19,243.75 |
0 |
|
401'5 |
01/26/2021 13:40:00 |
CBOT |
11000 |
434'7s |
-16'6 |
21,743.75 |
0 |
|
451'5 |
01/26/2021 13:40:00 |
CBOT |
11500 |
484'7s |
-16'6 |
24,243.75 |
0 |
|
501'5 |
01/26/2021 13:40:00 |
CBOT |
12000 |
534'7s |
-16'6 |
26,743.75 |
0 |
|
551'5 |
01/26/2021 13:40:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|