|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
18,206.25 |
1'6 |
364'1s |
1700 |
0'1s |
0'0 |
6.25 |
0 |
1 |
17,206.25 |
1'6 |
344'1s |
1900 |
0'1s |
0'0 |
6.25 |
62 |
160 |
16,706.25 |
1'6 |
334'1s |
2000 |
0'1s |
0'0 |
6.25 |
0 |
0 |
15,706.25 |
1'6 |
314'1s |
2200 |
0'1s |
0'0 |
6.25 |
284 |
0 |
14,706.25 |
1'6 |
294'1s |
2400 |
0'1s |
0'0 |
6.25 |
1 |
0 |
14,206.25 |
1'6 |
284'1s |
2500 |
0'1s |
0'0 |
6.25 |
257 |
0 |
13,706.25 |
1'6 |
274'1s |
2600 |
0'1s |
0'0 |
6.25 |
478 |
0 |
13,206.25 |
1'6 |
264'1s |
2700 |
0'1s |
0'0 |
6.25 |
451 |
0 |
12,706.25 |
1'6 |
254'1s |
2800 |
0'1s |
0'0 |
6.25 |
1,268 |
4 |
12,206.25 |
1'6 |
244'1s |
2900 |
0'1s |
0'0 |
6.25 |
1,044 |
16 |
11,706.25 |
1'6 |
234'1s |
3000 |
0'1s |
0'0 |
6.25 |
4,698 |
39 |
11,206.25 |
1'6 |
224'1s |
3100 |
0'1s |
0'0 |
6.25 |
2,816 |
0 |
10,956.25 |
1'6 |
219'1s |
3150 |
0'1s |
0'0 |
6.25 |
101 |
166 |
10,706.25 |
1'6 |
214'1s |
3200 |
0'1s |
0'0 |
6.25 |
5,933 |
8 |
10,456.25 |
1'6 |
209'1s |
3250 |
0'1s |
0'0 |
6.25 |
176 |
339 |
10,206.25 |
1'6 |
204'1s |
3300 |
0'1s |
0'0 |
6.25 |
4,620 |
1 |
9,956.25 |
1'6 |
199'1s |
3350 |
0'1s |
0'0 |
6.25 |
153 |
1,498 |
9,706.25 |
1'6 |
194'1s |
3400 |
0'1s |
0'0 |
6.25 |
8,785 |
0 |
9,456.25 |
1'6 |
189'1s |
3450 |
0'1s |
0'0 |
6.25 |
72 |
2,147 |
9,206.25 |
1'6 |
184'1s |
3500 |
0'1s |
0'0 |
6.25 |
9,530 |
1 |
8,956.25 |
1'6 |
179'1s |
3550 |
0'1s |
0'0 |
6.25 |
368 |
2,480 |
8,706.25 |
1'6 |
174'1s |
3600 |
0'1s |
0'0 |
6.25 |
9,405 |
8 |
8,456.25 |
1'6 |
169'1s |
3650 |
0'1s |
0'0 |
6.25 |
1,099 |
6,609 |
8,206.25 |
1'6 |
164'1s |
3700 |
0'1s |
0'0 |
6.25 |
12,269 |
0 |
7,956.25 |
1'6 |
159'1s |
3750 |
0'1s |
0'0 |
6.25 |
936 |
9,355 |
7,706.25 |
1'6 |
154'1s |
3800 |
0'1s |
0'0 |
6.25 |
17,161 |
22 |
7,456.25 |
1'6 |
149'1s |
3850 |
0'1s |
0'0 |
6.25 |
694 |
4,148 |
7,206.25 |
1'6 |
144'1s |
3900 |
0'1s |
0'0 |
6.25 |
10,994 |
16 |
6,956.25 |
1'6 |
139'1s |
3950 |
0'1s |
0'0 |
6.25 |
4,627 |
11,769 |
6,706.25 |
1'6 |
134'1s |
4000 |
0'1s |
0'0 |
6.25 |
12,796 |
204 |
6,456.25 |
1'6 |
129'1s |
4050 |
0'1s |
0'0 |
6.25 |
2,669 |
7,199 |
6,206.25 |
1'6 |
124'1s |
4100 |
0'1s |
0'0 |
6.25 |
7,089 |
692 |
5,956.25 |
1'6 |
119'1s |
4150 |
0'1s |
0'0 |
6.25 |
2,290 |
15,987 |
5,706.25 |
1'5 |
114'1s |
4200 |
0'1s |
-0'1 |
6.25 |
10,175 |
3,036 |
5,462.50 |
1'6 |
109'2s |
4250 |
0'2s |
0'0 |
12.50 |
4,777 |
11,044 |
5,212.50 |
1'6 |
104'2s |
4300 |
0'2s |
0'0 |
12.50 |
7,213 |
1,716 |
4,962.50 |
1'6 |
99'2s |
4350 |
0'2s |
0'0 |
12.50 |
2,580 |
7,806 |
4,718.75 |
1'5 |
94'3s |
4400 |
0'3s |
-0'1 |
18.75 |
4,992 |
1,302 |
4,468.75 |
1'4 |
89'3s |
4450 |
0'3s |
-0'2 |
18.75 |
2,970 |
15,898 |
4,225.00 |
1'5 |
84'4s |
4500 |
0'4s |
-0'1 |
25.00 |
8,884 |
1,316 |
3,981.25 |
1'5 |
79'5s |
4550 |
0'5s |
-0'1 |
31.25 |
2,055 |
9,260 |
3,743.75 |
1'5 |
74'7s |
4600 |
0'7s |
-0'1 |
43.75 |
5,805 |
3,011 |
3,506.25 |
1'5 |
70'1s |
4650 |
1'1s |
-0'1 |
56.25 |
3,939 |
7,830 |
3,268.75 |
1'5 |
65'3s |
4700 |
1'3s |
-0'1 |
68.75 |
9,260 |
1,326 |
3,037.50 |
1'4 |
60'6s |
4750 |
1'6s |
-0'2 |
87.50 |
4,481 |
6,672 |
2,806.25 |
1'4 |
56'1s |
4800 |
2'1s |
-0'2 |
106.25 |
8,227 |
2,552 |
2,581.25 |
1'2 |
51'5s |
4850 |
2'5s |
-0'4 |
131.25 |
3,767 |
7,531 |
2,362.50 |
1'2 |
47'2s |
4900 |
3'2s |
-0'4 |
162.50 |
11,917 |
3,772 |
2,150.00 |
1'0 |
43'0s |
4950 |
4'0s |
-0'6 |
200.00 |
5,394 |
27,942 |
1,956.25 |
1'0 |
39'1s |
5000 |
5'1s |
-0'6 |
256.25 |
21,102 |
1,727 |
1,768.75 |
1'0 |
35'3s |
5050 |
6'3s |
-0'6 |
318.75 |
5,996 |
6,800 |
1,587.50 |
0'7 |
31'6s |
5100 |
7'6s |
-0'7 |
387.50 |
8,787 |
6,104 |
1,418.75 |
0'6 |
28'3s |
5150 |
9'3s |
-1'0 |
468.75 |
5,179 |
10,790 |
1,275.00 |
0'6 |
25'4s |
5200 |
11'4s |
-1'0 |
575.00 |
4,281 |
7,044 |
1,131.25 |
0'5 |
22'5s |
5250 |
13'5s |
-1'1 |
681.25 |
2,907 |
11,814 |
1,000.00 |
0'4 |
20'0s |
5300 |
16'0s |
-1'2 |
800.00 |
4,156 |
5,538 |
881.25 |
0'3 |
17'5s |
5350 |
18'5s |
-1'3 |
931.25 |
545 |
7,829 |
775.00 |
0'2 |
15'4s |
5400 |
21'4s |
-1'4 |
1,075.00 |
523 |
2,372 |
675.00 |
0'1 |
13'4s |
5450 |
24'4s |
-1'5 |
1,225.00 |
162 |
18,715 |
593.75 |
0'1 |
11'7s |
5500 |
27'7s |
-1'5 |
1,393.75 |
320 |
839 |
518.75 |
0'0 |
10'3s |
5550 |
31'3s |
-1'6 |
1,568.75 |
139 |
11,976 |
450.00 |
-0'1 |
9'0s |
5600 |
35'0s |
-1'7 |
1,750.00 |
199 |
2,090 |
393.75 |
-0'1 |
7'7s |
5650 |
38'7s |
-1'7 |
1,943.75 |
79 |
3,077 |
343.75 |
-0'1 |
6'7s |
5700 |
42'7s |
-1'7 |
2,143.75 |
112 |
1,906 |
300.00 |
0'0 |
6'0s |
5750 |
47'0s |
-1'6 |
2,350.00 |
7 |
4,442 |
262.50 |
0'0 |
5'2s |
5800 |
51'2s |
-1'6 |
2,562.50 |
31 |
892 |
225.00 |
-0'1 |
4'4s |
5850 |
55'4s |
-1'7 |
2,775.00 |
13 |
1,205 |
200.00 |
-0'1 |
4'0s |
5900 |
60'0s |
-1'7 |
3,000.00 |
58 |
815 |
168.75 |
-0'2 |
3'3s |
5950 |
64'3s |
-2'0 |
3,218.75 |
30 |
4,681 |
150.00 |
-0'2 |
3'0s |
6000 |
69'0s |
-2'0 |
3,450.00 |
10 |
546 |
137.50 |
0'0 |
2'6s |
6050 |
73'6s |
-1'6 |
3,687.50 |
23 |
575 |
118.75 |
-0'1 |
2'3s |
6100 |
78'3s |
-1'7 |
3,918.75 |
13 |
208 |
106.25 |
-0'1 |
2'1s |
6150 |
83'1s |
-1'7 |
4,156.25 |
0 |
421 |
93.75 |
-0'1 |
1'7s |
6200 |
87'7s |
-1'7 |
4,393.75 |
0 |
151 |
87.50 |
-0'1 |
1'6s |
6250 |
92'6s |
-1'7 |
4,637.50 |
0 |
1,148 |
75.00 |
-0'2 |
1'4s |
6300 |
97'4s |
-2'0 |
4,875.00 |
230 |
423 |
68.75 |
-0'2 |
1'3s |
6350 |
102'3s |
-2'0 |
5,118.75 |
0 |
634 |
62.50 |
-0'1 |
1'2s |
6400 |
107'2s |
-1'7 |
5,362.50 |
10 |
52 |
56.25 |
-0'2 |
1'1s |
6450 |
112'1s |
-2'0 |
5,606.25 |
0 |
5,884 |
50.00 |
-0'2 |
1'0s |
6500 |
117'0s |
-2'0 |
5,850.00 |
0 |
206 |
43.75 |
-0'1 |
0'7s |
6550 |
121'7s |
-1'7 |
6,093.75 |
0 |
396 |
43.75 |
0'0 |
0'7s |
6600 |
126'7s |
-1'6 |
6,343.75 |
0 |
133 |
43.75 |
0'0 |
0'7s |
6650 |
131'7s |
-1'6 |
6,593.75 |
0 |
253 |
37.50 |
0'0 |
0'6s |
6700 |
136'6s |
-1'6 |
6,837.50 |
0 |
304 |
31.25 |
0'0 |
0'5s |
6800 |
146'5s |
-1'6 |
7,331.25 |
33 |
231 |
25.00 |
0'0 |
0'4s |
6900 |
156'4s |
-1'6 |
7,825.00 |
50 |
45 |
18.75 |
-0'1 |
0'3s |
7000 |
166'3s |
-1'7 |
8,318.75 |
61 |
11 |
18.75 |
0'0 |
0'3s |
7100 |
176'3s |
-1'6 |
8,818.75 |
0 |
15 |
18.75 |
0'1 |
0'3s |
7200 |
186'3s |
-1'5 |
9,318.75 |
25 |
20 |
12.50 |
0'0 |
0'2s |
7300 |
196'2s |
-1'6 |
9,812.50 |
0 |
104 |
6.25 |
-0'1 |
0'1s |
7400 |
206'1s |
-1'7 |
10,306.25 |
0 |
10 |
6.25 |
-0'1 |
0'1s |
7500 |
216'1s |
-1'7 |
10,806.25 |
0 |
10 |
6.25 |
-0'1 |
0'1s |
7800 |
246'1s |
-1'7 |
12,306.25 |
0 |
30 |
6.25 |
-0'1 |
0'1s |
7900 |
256'1s |
-1'7 |
12,806.25 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
364'1s |
1'6 |
18,206.25 |
1 |
|
362'3 |
01/27/2021 13:22:00 |
CBOT |
1900 |
344'1s |
1'6 |
17,206.25 |
1 |
|
342'3 |
01/27/2021 13:22:00 |
CBOT |
2000 |
334'1s |
1'6 |
16,706.25 |
160 |
|
332'3 |
01/27/2021 13:22:00 |
CBOT |
2200 |
314'1s |
1'6 |
15,706.25 |
0 |
|
312'3 |
01/27/2021 13:22:00 |
CBOT |
2400 |
294'1s |
1'6 |
14,706.25 |
0 |
|
292'3 |
01/27/2021 13:22:00 |
CBOT |
2500 |
284'1s |
1'6 |
14,206.25 |
0 |
|
282'3 |
01/27/2021 13:22:00 |
CBOT |
2600 |
274'1s |
1'6 |
13,706.25 |
0 |
|
272'3 |
01/27/2021 13:22:00 |
CBOT |
2700 |
264'1s |
1'6 |
13,206.25 |
0 |
|
262'3 |
01/27/2021 13:22:00 |
CBOT |
2800 |
254'1s |
1'6 |
12,706.25 |
0 |
|
252'3 |
01/27/2021 13:22:00 |
CBOT |
2900 |
244'1s |
1'6 |
12,206.25 |
4 |
|
242'3 |
01/27/2021 13:22:00 |
CBOT |
3000 |
234'1s |
1'6 |
11,706.25 |
16 |
|
232'3 |
01/27/2021 13:22:00 |
CBOT |
3100 |
224'1s |
1'6 |
11,206.25 |
39 |
|
222'3 |
01/27/2021 13:22:00 |
CBOT |
3150 |
219'1s |
1'6 |
10,956.25 |
0 |
|
217'3 |
01/27/2021 13:22:00 |
CBOT |
3200 |
214'1s |
1'6 |
10,706.25 |
166 |
|
212'3 |
01/27/2021 13:22:00 |
CBOT |
3250 |
209'1s |
1'6 |
10,456.25 |
8 |
|
207'3 |
01/27/2021 13:22:00 |
CBOT |
3300 |
204'1s |
1'6 |
10,206.25 |
339 |
|
202'3 |
01/27/2021 13:22:00 |
CBOT |
3350 |
199'1s |
1'6 |
9,956.25 |
1 |
|
197'3 |
01/27/2021 13:22:00 |
CBOT |
3400 |
194'1s |
1'6 |
9,706.25 |
1,498 |
|
192'3 |
01/27/2021 13:22:00 |
CBOT |
3450 |
189'1s |
1'6 |
9,456.25 |
0 |
|
187'3 |
01/27/2021 13:22:00 |
CBOT |
3500 |
184'1s |
1'6 |
9,206.25 |
2,147 |
|
182'3 |
01/27/2021 13:22:00 |
CBOT |
3550 |
179'1s |
1'6 |
8,956.25 |
1 |
179'4 |
177'3 |
01/27/2021 13:22:00 |
CBOT |
3600 |
174'1s |
1'6 |
8,706.25 |
2,480 |
|
172'3 |
01/27/2021 13:22:00 |
CBOT |
3650 |
169'1s |
1'6 |
8,456.25 |
8 |
|
167'3 |
01/27/2021 13:22:00 |
CBOT |
3700 |
164'1s |
1'6 |
8,206.25 |
6,609 |
167'4 |
162'3 |
01/27/2021 13:22:00 |
CBOT |
3750 |
159'1s |
1'6 |
7,956.25 |
0 |
|
157'3 |
01/27/2021 13:22:00 |
CBOT |
3800 |
154'1s |
1'6 |
7,706.25 |
9,355 |
|
152'3 |
01/27/2021 13:22:00 |
CBOT |
3850 |
149'1s |
1'6 |
7,456.25 |
22 |
|
147'3 |
01/27/2021 13:22:00 |
CBOT |
3900 |
144'1s |
1'6 |
7,206.25 |
4,148 |
143'7 |
142'3 |
01/27/2021 13:22:00 |
CBOT |
3950 |
139'1s |
1'6 |
6,956.25 |
16 |
|
137'3 |
01/27/2021 13:22:00 |
CBOT |
4000 |
134'1s |
1'6 |
6,706.25 |
11,769 |
143'0 |
132'3 |
01/27/2021 13:22:00 |
CBOT |
4050 |
129'1s |
1'6 |
6,456.25 |
204 |
|
127'3 |
01/27/2021 13:22:00 |
CBOT |
4100 |
124'1s |
1'6 |
6,206.25 |
7,199 |
122'4 |
122'3 |
01/27/2021 13:22:00 |
CBOT |
4150 |
119'1s |
1'6 |
5,956.25 |
692 |
|
117'3 |
01/27/2021 13:22:00 |
CBOT |
4200 |
114'1s |
1'5 |
5,706.25 |
15,987 |
115'0 |
112'4 |
01/27/2021 13:22:00 |
CBOT |
4250 |
109'2s |
1'6 |
5,462.50 |
3,036 |
117'4 |
107'4 |
01/27/2021 13:22:00 |
CBOT |
4300 |
104'2s |
1'6 |
5,212.50 |
11,044 |
102'4 |
102'4 |
01/27/2021 13:22:00 |
CBOT |
4350 |
99'2s |
1'6 |
4,962.50 |
1,716 |
99'3 |
97'4 |
01/27/2021 13:22:00 |
CBOT |
4400 |
94'3s |
1'5 |
4,718.75 |
7,806 |
103'0 |
92'6 |
01/27/2021 13:22:00 |
CBOT |
4450 |
89'3s |
1'4 |
4,468.75 |
1,302 |
|
87'7 |
01/27/2021 13:22:00 |
CBOT |
4500 |
84'4s |
1'5 |
4,225.00 |
15,898 |
85'0 |
82'7 |
01/27/2021 13:22:00 |
CBOT |
4550 |
79'5s |
1'5 |
3,981.25 |
1,316 |
83'6 |
78'0 |
01/27/2021 13:22:00 |
CBOT |
4600 |
74'7s |
1'5 |
3,743.75 |
9,260 |
73'2 |
73'2 |
01/27/2021 13:22:00 |
CBOT |
4650 |
70'1s |
1'5 |
3,506.25 |
3,011 |
73'2 |
68'4 |
01/27/2021 13:22:00 |
CBOT |
4700 |
65'3s |
1'5 |
3,268.75 |
7,830 |
70'0 |
63'6 |
01/27/2021 13:22:00 |
CBOT |
4750 |
60'6s |
1'4 |
3,037.50 |
1,326 |
61'2 |
59'2 |
01/27/2021 13:22:00 |
CBOT |
4800 |
56'1s |
1'4 |
2,806.25 |
6,672 |
56'5 |
54'5 |
01/27/2021 13:22:00 |
CBOT |
4850 |
51'5s |
1'2 |
2,581.25 |
2,552 |
55'3 |
50'3 |
01/27/2021 13:22:00 |
CBOT |
4900 |
47'2s |
1'2 |
2,362.50 |
7,531 |
50'0 |
46'0 |
01/27/2021 13:22:00 |
CBOT |
4950 |
43'0s |
1'0 |
2,150.00 |
3,772 |
46'1 |
42'0 |
01/27/2021 13:22:00 |
CBOT |
5000 |
39'1s |
1'0 |
1,956.25 |
27,942 |
40'0 |
38'1 |
01/27/2021 13:22:00 |
CBOT |
5050 |
35'3s |
1'0 |
1,768.75 |
1,727 |
38'0 |
34'3 |
01/27/2021 13:22:00 |
CBOT |
5100 |
31'6s |
0'7 |
1,587.50 |
6,800 |
36'3 |
30'7 |
01/27/2021 13:22:00 |
CBOT |
5150 |
28'3s |
0'6 |
1,418.75 |
6,104 |
31'0 |
27'5 |
01/27/2021 13:22:00 |
CBOT |
5200 |
25'4s |
0'6 |
1,275.00 |
10,790 |
26'6 |
24'6 |
01/27/2021 13:22:00 |
CBOT |
5250 |
22'5s |
0'5 |
1,131.25 |
7,044 |
24'6 |
22'0 |
01/27/2021 13:22:00 |
CBOT |
5300 |
20'0s |
0'4 |
1,000.00 |
11,814 |
19'4 |
19'4 |
01/27/2021 13:22:00 |
CBOT |
5350 |
17'5s |
0'3 |
881.25 |
5,538 |
19'0 |
17'2 |
01/27/2021 13:22:00 |
CBOT |
5400 |
15'4s |
0'2 |
775.00 |
7,829 |
18'4 |
15'2 |
01/27/2021 13:22:00 |
CBOT |
5450 |
13'4s |
0'1 |
675.00 |
2,372 |
16'1 |
13'3 |
01/27/2021 13:22:00 |
CBOT |
5500 |
11'7s |
0'1 |
593.75 |
18,715 |
11'6 |
11'6 |
01/27/2021 13:22:00 |
CBOT |
5550 |
10'3s |
0'0 |
518.75 |
839 |
11'4 |
10'3 |
01/27/2021 13:22:00 |
CBOT |
5600 |
9'0s |
-0'1 |
450.00 |
11,976 |
9'1 |
9'1 |
01/27/2021 13:22:00 |
CBOT |
5650 |
7'7s |
-0'1 |
393.75 |
2,090 |
9'6 |
8'0 |
01/27/2021 13:22:00 |
CBOT |
5700 |
6'7s |
-0'1 |
343.75 |
3,077 |
8'5 |
7'0 |
01/27/2021 13:22:00 |
CBOT |
5750 |
6'0s |
0'0 |
300.00 |
1,906 |
7'2 |
6'0 |
01/27/2021 13:22:00 |
CBOT |
5800 |
5'2s |
0'0 |
262.50 |
4,442 |
6'0 |
5'2 |
01/27/2021 13:22:00 |
CBOT |
5850 |
4'4s |
-0'1 |
225.00 |
892 |
5'7 |
4'5 |
01/27/2021 13:22:00 |
CBOT |
5900 |
4'0s |
-0'1 |
200.00 |
1,205 |
4'7 |
4'1 |
01/27/2021 13:22:00 |
CBOT |
5950 |
3'3s |
-0'2 |
168.75 |
815 |
4'3 |
3'5 |
01/27/2021 13:22:00 |
CBOT |
6000 |
3'0s |
-0'2 |
150.00 |
4,681 |
3'7 |
3'2 |
01/27/2021 13:22:00 |
CBOT |
6050 |
2'6s |
0'0 |
137.50 |
546 |
3'3 |
2'6 |
01/27/2021 13:22:00 |
CBOT |
6100 |
2'3s |
-0'1 |
118.75 |
575 |
3'6 |
2'4 |
01/27/2021 13:22:00 |
CBOT |
6150 |
2'1s |
-0'1 |
106.25 |
208 |
2'6 |
2'2 |
01/27/2021 13:22:00 |
CBOT |
6200 |
1'7s |
-0'1 |
93.75 |
421 |
2'5 |
2'0 |
01/27/2021 13:22:00 |
CBOT |
6250 |
1'6s |
-0'1 |
87.50 |
151 |
2'1 |
1'7 |
01/27/2021 13:22:00 |
CBOT |
6300 |
1'4s |
-0'2 |
75.00 |
1,148 |
2'0 |
1'6 |
01/27/2021 13:22:00 |
CBOT |
6350 |
1'3s |
-0'2 |
68.75 |
423 |
1'7 |
1'5 |
01/27/2021 13:22:00 |
CBOT |
6400 |
1'2s |
-0'1 |
62.50 |
634 |
1'5 |
1'3 |
01/27/2021 13:22:00 |
CBOT |
6450 |
1'1s |
-0'2 |
56.25 |
52 |
1'3 |
1'3 |
01/27/2021 13:22:00 |
CBOT |
6500 |
1'0s |
-0'2 |
50.00 |
5,884 |
1'3 |
1'2 |
01/27/2021 13:22:00 |
CBOT |
6550 |
0'7s |
-0'1 |
43.75 |
206 |
1'2 |
1'0 |
01/27/2021 13:22:00 |
CBOT |
6600 |
0'7s |
0'0 |
43.75 |
396 |
1'2 |
0'7 |
01/27/2021 13:22:00 |
CBOT |
6650 |
0'7s |
0'0 |
43.75 |
133 |
|
0'7 |
01/27/2021 13:22:00 |
CBOT |
6700 |
0'6s |
0'0 |
37.50 |
253 |
|
0'6 |
01/27/2021 13:22:00 |
CBOT |
6800 |
0'5s |
0'0 |
31.25 |
304 |
|
0'5 |
01/27/2021 13:22:00 |
CBOT |
6900 |
0'4s |
0'0 |
25.00 |
231 |
|
0'4 |
01/27/2021 13:22:00 |
CBOT |
7000 |
0'3s |
-0'1 |
18.75 |
45 |
0'5 |
0'4 |
01/27/2021 13:22:00 |
CBOT |
7100 |
0'3s |
0'0 |
18.75 |
11 |
0'4 |
0'3 |
01/27/2021 13:22:00 |
CBOT |
7200 |
0'3s |
0'1 |
18.75 |
15 |
0'4 |
0'2 |
01/27/2021 13:22:00 |
CBOT |
7300 |
0'2s |
0'0 |
12.50 |
20 |
0'4 |
0'2 |
01/27/2021 13:22:00 |
CBOT |
7400 |
0'1s |
-0'1 |
6.25 |
104 |
0'3 |
0'2 |
01/27/2021 13:22:00 |
CBOT |
7500 |
0'1s |
-0'1 |
6.25 |
10 |
|
0'2 |
01/27/2021 13:22:00 |
CBOT |
7800 |
0'1s |
-0'1 |
6.25 |
10 |
|
0'2 |
01/27/2021 13:22:00 |
CBOT |
7900 |
0'1s |
-0'1 |
6.25 |
30 |
|
0'2 |
01/27/2021 13:22:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
1900 |
0'1s |
0'0 |
6.25 |
62 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
2000 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
284 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
257 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
478 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
451 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
1,268 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
1,044 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
4,698 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
2,816 |
0'1 |
0'1 |
01/27/2021 13:22:00 |
CBOT |
3150 |
0'1s |
0'0 |
6.25 |
101 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
5,933 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
3250 |
0'1s |
0'0 |
6.25 |
176 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
4,620 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
3350 |
0'1s |
0'0 |
6.25 |
153 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
8,785 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
3450 |
0'1s |
0'0 |
6.25 |
72 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
9,530 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
3550 |
0'1s |
0'0 |
6.25 |
368 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
9,405 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
3650 |
0'1s |
0'0 |
6.25 |
1,099 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
12,269 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
3750 |
0'1s |
0'0 |
6.25 |
936 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
17,161 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
694 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
10,994 |
0'1 |
0'1 |
01/27/2021 13:22:00 |
CBOT |
3950 |
0'1s |
0'0 |
6.25 |
4,627 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,796 |
|
0'1 |
01/27/2021 13:22:00 |
CBOT |
4050 |
0'1s |
0'0 |
6.25 |
2,669 |
0'1 |
0'1 |
01/27/2021 13:22:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
7,089 |
0'0 |
0'1 |
01/27/2021 13:22:00 |
CBOT |
4150 |
0'1s |
0'0 |
6.25 |
2,290 |
0'1 |
0'1 |
01/27/2021 13:22:00 |
CBOT |
4200 |
0'1s |
-0'1 |
6.25 |
10,175 |
|
0'2 |
01/27/2021 13:22:00 |
CBOT |
4250 |
0'2s |
0'0 |
12.50 |
4,777 |
|
0'2 |
01/27/2021 13:22:00 |
CBOT |
4300 |
0'2s |
0'0 |
12.50 |
7,213 |
0'2 |
0'2 |
01/27/2021 13:22:00 |
CBOT |
4350 |
0'2s |
0'0 |
12.50 |
2,580 |
0'2 |
0'2 |
01/27/2021 13:22:00 |
CBOT |
4400 |
0'3s |
-0'1 |
18.75 |
4,992 |
0'3 |
0'4 |
01/27/2021 13:22:00 |
CBOT |
4450 |
0'3s |
-0'2 |
18.75 |
2,970 |
0'4 |
0'5 |
01/27/2021 13:22:00 |
CBOT |
4500 |
0'4s |
-0'1 |
25.00 |
8,884 |
0'6 |
0'5 |
01/27/2021 13:22:00 |
CBOT |
4550 |
0'5s |
-0'1 |
31.25 |
2,055 |
0'5 |
0'6 |
01/27/2021 13:22:00 |
CBOT |
4600 |
0'7s |
-0'1 |
43.75 |
5,805 |
1'0 |
1'0 |
01/27/2021 13:22:00 |
CBOT |
4650 |
1'1s |
-0'1 |
56.25 |
3,939 |
1'2 |
1'2 |
01/27/2021 13:22:00 |
CBOT |
4700 |
1'3s |
-0'1 |
68.75 |
9,260 |
1'4 |
1'4 |
01/27/2021 13:22:00 |
CBOT |
4750 |
1'6s |
-0'2 |
87.50 |
4,481 |
1'6 |
2'0 |
01/27/2021 13:22:00 |
CBOT |
4800 |
2'1s |
-0'2 |
106.25 |
8,227 |
2'4 |
2'3 |
01/27/2021 13:22:00 |
CBOT |
4850 |
2'5s |
-0'4 |
131.25 |
3,767 |
2'4 |
3'1 |
01/27/2021 13:22:00 |
CBOT |
4900 |
3'2s |
-0'4 |
162.50 |
11,917 |
3'4 |
3'6 |
01/27/2021 13:22:00 |
CBOT |
4950 |
4'0s |
-0'6 |
200.00 |
5,394 |
4'4 |
4'6 |
01/27/2021 13:22:00 |
CBOT |
5000 |
5'1s |
-0'6 |
256.25 |
21,102 |
5'0 |
5'7 |
01/27/2021 13:22:00 |
CBOT |
5050 |
6'3s |
-0'6 |
318.75 |
5,996 |
6'2 |
7'1 |
01/27/2021 13:22:00 |
CBOT |
5100 |
7'6s |
-0'7 |
387.50 |
8,787 |
8'3 |
8'5 |
01/27/2021 13:22:00 |
CBOT |
5150 |
9'3s |
-1'0 |
468.75 |
5,179 |
10'0 |
10'3 |
01/27/2021 13:22:00 |
CBOT |
5200 |
11'4s |
-1'0 |
575.00 |
4,281 |
10'4 |
12'4 |
01/27/2021 13:22:00 |
CBOT |
5250 |
13'5s |
-1'1 |
681.25 |
2,907 |
12'4 |
14'6 |
01/27/2021 13:22:00 |
CBOT |
5300 |
16'0s |
-1'2 |
800.00 |
4,156 |
17'2 |
17'2 |
01/27/2021 13:22:00 |
CBOT |
5350 |
18'5s |
-1'3 |
931.25 |
545 |
17'6 |
20'0 |
01/27/2021 13:22:00 |
CBOT |
5400 |
21'4s |
-1'4 |
1,075.00 |
523 |
20'0 |
23'0 |
01/27/2021 13:22:00 |
CBOT |
5450 |
24'4s |
-1'5 |
1,225.00 |
162 |
24'2 |
26'1 |
01/27/2021 13:22:00 |
CBOT |
5500 |
27'7s |
-1'5 |
1,393.75 |
320 |
27'6 |
29'4 |
01/27/2021 13:22:00 |
CBOT |
5550 |
31'3s |
-1'6 |
1,568.75 |
139 |
|
33'1 |
01/27/2021 13:22:00 |
CBOT |
5600 |
35'0s |
-1'7 |
1,750.00 |
199 |
33'3 |
36'7 |
01/27/2021 13:22:00 |
CBOT |
5650 |
38'7s |
-1'7 |
1,943.75 |
79 |
41'0 |
40'6 |
01/27/2021 13:22:00 |
CBOT |
5700 |
42'7s |
-1'7 |
2,143.75 |
112 |
43'6 |
44'6 |
01/27/2021 13:22:00 |
CBOT |
5750 |
47'0s |
-1'6 |
2,350.00 |
7 |
|
48'6 |
01/27/2021 13:22:00 |
CBOT |
5800 |
51'2s |
-1'6 |
2,562.50 |
31 |
|
53'0 |
01/27/2021 13:22:00 |
CBOT |
5850 |
55'4s |
-1'7 |
2,775.00 |
13 |
53'1 |
57'3 |
01/27/2021 13:22:00 |
CBOT |
5900 |
60'0s |
-1'7 |
3,000.00 |
58 |
59'5 |
61'7 |
01/27/2021 13:22:00 |
CBOT |
5950 |
64'3s |
-2'0 |
3,218.75 |
30 |
66'3 |
66'3 |
01/27/2021 13:22:00 |
CBOT |
6000 |
69'0s |
-2'0 |
3,450.00 |
10 |
67'4 |
71'0 |
01/27/2021 13:22:00 |
CBOT |
6050 |
73'6s |
-1'6 |
3,687.50 |
23 |
|
75'4 |
01/27/2021 13:22:00 |
CBOT |
6100 |
78'3s |
-1'7 |
3,918.75 |
13 |
|
80'2 |
01/27/2021 13:22:00 |
CBOT |
6150 |
83'1s |
-1'7 |
4,156.25 |
0 |
|
85'0 |
01/27/2021 13:22:00 |
CBOT |
6200 |
87'7s |
-1'7 |
4,393.75 |
0 |
|
89'6 |
01/27/2021 13:22:00 |
CBOT |
6250 |
92'6s |
-1'7 |
4,637.50 |
0 |
|
94'5 |
01/27/2021 13:22:00 |
CBOT |
6300 |
97'4s |
-2'0 |
4,875.00 |
230 |
|
99'4 |
01/27/2021 13:22:00 |
CBOT |
6350 |
102'3s |
-2'0 |
5,118.75 |
0 |
101'6 |
104'3 |
01/27/2021 13:22:00 |
CBOT |
6400 |
107'2s |
-1'7 |
5,362.50 |
10 |
108'1 |
109'1 |
01/27/2021 13:22:00 |
CBOT |
6450 |
112'1s |
-2'0 |
5,606.25 |
0 |
108'4 |
114'1 |
01/27/2021 13:22:00 |
CBOT |
6500 |
117'0s |
-2'0 |
5,850.00 |
0 |
|
119'0 |
01/27/2021 13:22:00 |
CBOT |
6550 |
121'7s |
-1'7 |
6,093.75 |
0 |
|
123'6 |
01/27/2021 13:22:00 |
CBOT |
6600 |
126'7s |
-1'6 |
6,343.75 |
0 |
|
128'5 |
01/27/2021 13:22:00 |
CBOT |
6650 |
131'7s |
-1'6 |
6,593.75 |
0 |
|
133'5 |
01/27/2021 13:22:00 |
CBOT |
6700 |
136'6s |
-1'6 |
6,837.50 |
0 |
|
138'4 |
01/27/2021 13:22:00 |
CBOT |
6800 |
146'5s |
-1'6 |
7,331.25 |
33 |
|
148'3 |
01/27/2021 13:22:00 |
CBOT |
6900 |
156'4s |
-1'6 |
7,825.00 |
50 |
|
158'2 |
01/27/2021 13:22:00 |
CBOT |
7000 |
166'3s |
-1'7 |
8,318.75 |
61 |
|
168'2 |
01/27/2021 13:22:00 |
CBOT |
7100 |
176'3s |
-1'6 |
8,818.75 |
0 |
|
178'1 |
01/27/2021 13:22:00 |
CBOT |
7200 |
186'3s |
-1'5 |
9,318.75 |
25 |
|
188'0 |
01/27/2021 13:22:00 |
CBOT |
7300 |
196'2s |
-1'6 |
9,812.50 |
0 |
|
198'0 |
01/27/2021 13:22:00 |
CBOT |
7400 |
206'1s |
-1'7 |
10,306.25 |
0 |
|
208'0 |
01/27/2021 13:22:00 |
CBOT |
7500 |
216'1s |
-1'7 |
10,806.25 |
0 |
|
218'0 |
01/27/2021 13:22:00 |
CBOT |
7800 |
246'1s |
-1'7 |
12,306.25 |
0 |
|
248'0 |
01/27/2021 13:22:00 |
CBOT |
7900 |
256'1s |
-1'7 |
12,806.25 |
0 |
|
258'0 |
01/27/2021 13:22:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|