|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
18,118.75 |
20'6 |
362'3s |
1700 |
0'1s |
0'0 |
6.25 |
0 |
1 |
17,118.75 |
20'6 |
342'3s |
1900 |
0'1s |
0'0 |
6.25 |
62 |
160 |
16,618.75 |
20'6 |
332'3s |
2000 |
0'1s |
0'0 |
6.25 |
0 |
0 |
15,618.75 |
20'6 |
312'3s |
2200 |
0'1s |
0'0 |
6.25 |
284 |
0 |
14,618.75 |
20'6 |
292'3s |
2400 |
0'1s |
0'0 |
6.25 |
1 |
0 |
14,118.75 |
20'6 |
282'3s |
2500 |
0'1s |
0'0 |
6.25 |
257 |
0 |
13,618.75 |
20'6 |
272'3s |
2600 |
0'1s |
0'0 |
6.25 |
478 |
0 |
13,118.75 |
20'6 |
262'3s |
2700 |
0'1s |
0'0 |
6.25 |
451 |
0 |
12,618.75 |
20'6 |
252'3s |
2800 |
0'1s |
0'0 |
6.25 |
1,268 |
4 |
12,118.75 |
20'6 |
242'3s |
2900 |
0'1s |
0'0 |
6.25 |
1,044 |
16 |
11,618.75 |
20'6 |
232'3s |
3000 |
0'1s |
0'0 |
6.25 |
4,698 |
39 |
11,118.75 |
20'6 |
222'3s |
3100 |
0'1s |
0'0 |
6.25 |
2,816 |
0 |
10,868.75 |
20'6 |
217'3s |
3150 |
0'1s |
0'0 |
6.25 |
101 |
166 |
10,618.75 |
20'6 |
212'3s |
3200 |
0'1s |
0'0 |
6.25 |
5,933 |
8 |
10,368.75 |
20'6 |
207'3s |
3250 |
0'1s |
0'0 |
6.25 |
176 |
339 |
10,118.75 |
20'6 |
202'3s |
3300 |
0'1s |
0'0 |
6.25 |
4,620 |
1 |
9,868.75 |
20'6 |
197'3s |
3350 |
0'1s |
0'0 |
6.25 |
153 |
1,498 |
9,618.75 |
20'6 |
192'3s |
3400 |
0'1s |
0'0 |
6.25 |
8,785 |
0 |
9,368.75 |
20'6 |
187'3s |
3450 |
0'1s |
0'0 |
6.25 |
72 |
2,147 |
9,118.75 |
20'6 |
182'3s |
3500 |
0'1s |
0'0 |
6.25 |
9,530 |
1 |
8,868.75 |
20'6 |
177'3s |
3550 |
0'1s |
0'0 |
6.25 |
368 |
2,480 |
8,618.75 |
20'6 |
172'3s |
3600 |
0'1s |
0'0 |
6.25 |
9,405 |
8 |
8,368.75 |
20'6 |
167'3s |
3650 |
0'1s |
0'0 |
6.25 |
1,099 |
6,609 |
8,118.75 |
20'6 |
162'3s |
3700 |
0'1s |
0'0 |
6.25 |
12,269 |
0 |
7,868.75 |
20'6 |
157'3s |
3750 |
0'1s |
0'0 |
6.25 |
936 |
9,355 |
7,618.75 |
20'6 |
152'3s |
3800 |
0'1s |
0'0 |
6.25 |
17,161 |
22 |
7,368.75 |
20'6 |
147'3s |
3850 |
0'1s |
0'0 |
6.25 |
694 |
4,148 |
7,118.75 |
20'6 |
142'3s |
3900 |
0'1s |
0'0 |
6.25 |
10,994 |
16 |
6,868.75 |
20'6 |
137'3s |
3950 |
0'1s |
0'0 |
6.25 |
4,627 |
11,769 |
6,618.75 |
20'6 |
132'3s |
4000 |
0'1s |
0'0 |
6.25 |
12,796 |
204 |
6,368.75 |
20'6 |
127'3s |
4050 |
0'1s |
0'0 |
6.25 |
2,669 |
7,149 |
6,118.75 |
20'5 |
122'3s |
4100 |
0'1s |
-0'1 |
6.25 |
7,089 |
692 |
5,868.75 |
20'5 |
117'3s |
4150 |
0'1s |
-0'1 |
6.25 |
2,290 |
15,987 |
5,750.00 |
2'4 |
115'0s |
4200 |
0'2s |
-0'1 |
12.50 |
10,175 |
3,036 |
5,375.00 |
20'4 |
107'4s |
4250 |
0'2s |
-0'2 |
12.50 |
4,777 |
11,044 |
5,125.00 |
0'0 |
102'4s |
4300 |
0'2s |
0'0 |
12.50 |
7,213 |
1,716 |
4,875.00 |
20'2 |
97'4s |
4350 |
0'2s |
-0'4 |
12.50 |
2,580 |
7,806 |
4,637.50 |
20'3 |
92'6s |
4400 |
0'4s |
-0'3 |
25.00 |
4,992 |
1,302 |
4,393.75 |
20'2 |
87'7s |
4450 |
0'5s |
0'0 |
31.25 |
2,970 |
15,898 |
4,250.00 |
2'1 |
85'0s |
4500 |
0'6s |
0'1 |
37.50 |
8,884 |
1,316 |
3,900.00 |
19'7 |
78'0s |
4550 |
0'6s |
-0'7 |
37.50 |
2,055 |
9,260 |
3,662.50 |
0'0 |
73'2s |
4600 |
1'0s |
0'0 |
50.00 |
5,805 |
3,011 |
3,425.00 |
19'4 |
68'4s |
4650 |
1'2s |
0'0 |
62.50 |
3,939 |
7,830 |
3,187.50 |
19'1 |
63'6s |
4700 |
1'3s |
-0'1 |
68.75 |
9,260 |
1,326 |
2,962.50 |
18'6 |
59'2s |
4750 |
1'6s |
-0'2 |
87.50 |
4,481 |
6,672 |
3,000.00 |
5'3 |
60'0s |
4800 |
2'3s |
0'0 |
118.75 |
8,227 |
2,552 |
2,518.75 |
17'6 |
50'3s |
4850 |
2'4s |
-0'5 |
125.00 |
3,767 |
7,531 |
2,500.00 |
4'0 |
50'0s |
4900 |
3'5s |
-0'1 |
181.25 |
11,917 |
3,772 |
2,100.00 |
16'3 |
42'0s |
4950 |
4'2s |
-0'4 |
212.50 |
5,394 |
27,942 |
2,062.50 |
3'1 |
41'2s |
5000 |
5'4s |
-0'3 |
275.00 |
21,102 |
1,727 |
1,718.75 |
14'6 |
34'3s |
5050 |
7'1s |
-6'0 |
356.25 |
5,996 |
6,800 |
1,818.75 |
5'4 |
36'3s |
5100 |
8'5s |
-6'7 |
431.25 |
8,787 |
6,104 |
1,525.00 |
2'7 |
30'4s |
5150 |
10'3s |
-7'5 |
518.75 |
5,179 |
10,790 |
1,387.50 |
3'0 |
27'6s |
5200 |
12'0s |
-0'4 |
600.00 |
4,281 |
7,044 |
1,237.50 |
2'6 |
24'6s |
5250 |
13'4s |
-1'2 |
675.00 |
2,907 |
11,814 |
1,150.00 |
3'4 |
23'0s |
5300 |
16'4s |
-0'6 |
825.00 |
4,156 |
5,538 |
975.00 |
2'2 |
19'4s |
5350 |
18'0s |
-2'0 |
900.00 |
545 |
7,829 |
887.50 |
2'4 |
17'6s |
5400 |
19'5s |
-3'3 |
981.25 |
523 |
2,372 |
750.00 |
1'5 |
15'0s |
5450 |
26'1s |
-13'2 |
1,306.25 |
162 |
18,715 |
700.00 |
2'2 |
14'0s |
5500 |
29'4s |
-14'0 |
1,475.00 |
320 |
839 |
612.50 |
1'7 |
12'2s |
5550 |
33'1s |
-14'5 |
1,656.25 |
139 |
11,976 |
525.00 |
1'3 |
10'4s |
5600 |
36'7s |
-15'3 |
1,843.75 |
199 |
2,090 |
487.50 |
1'6 |
9'6s |
5650 |
40'6s |
-16'0 |
2,037.50 |
79 |
3,077 |
431.25 |
1'5 |
8'5s |
5700 |
44'6s |
-16'4 |
2,237.50 |
112 |
1,906 |
300.00 |
3'5 |
6'0s |
5750 |
48'6s |
-17'1 |
2,437.50 |
7 |
4,442 |
300.00 |
0'6 |
6'0s |
5800 |
53'0s |
-17'5 |
2,650.00 |
31 |
892 |
231.25 |
2'6 |
4'5s |
5850 |
57'3s |
-18'0 |
2,868.75 |
13 |
1,205 |
243.75 |
0'6 |
4'7s |
5900 |
61'7s |
-18'3 |
3,093.75 |
58 |
815 |
206.25 |
0'4 |
4'1s |
5950 |
66'3s |
-18'5 |
3,318.75 |
30 |
4,681 |
193.75 |
0'5 |
3'7s |
6000 |
67'4s |
-3'4 |
3,375.00 |
10 |
546 |
168.75 |
0'5 |
3'3s |
6050 |
75'4s |
-19'1 |
3,775.00 |
23 |
575 |
125.00 |
1'3 |
2'4s |
6100 |
80'2s |
-19'3 |
4,012.50 |
13 |
208 |
112.50 |
1'2 |
2'2s |
6150 |
85'0s |
-19'4 |
4,250.00 |
0 |
421 |
100.00 |
1'1 |
2'0s |
6200 |
89'6s |
-19'5 |
4,487.50 |
0 |
151 |
106.25 |
0'2 |
2'1s |
6250 |
94'5s |
-19'5 |
4,731.25 |
0 |
1,148 |
100.00 |
0'2 |
2'0s |
6300 |
99'4s |
-19'6 |
4,975.00 |
230 |
423 |
93.75 |
0'2 |
1'7s |
6350 |
104'3s |
-19'7 |
5,218.75 |
0 |
634 |
81.25 |
0'2 |
1'5s |
6400 |
109'1s |
-20'0 |
5,456.25 |
10 |
52 |
68.75 |
0'7 |
1'3s |
6450 |
114'1s |
-19'7 |
5,706.25 |
0 |
5,884 |
68.75 |
0'1 |
1'3s |
6500 |
119'0s |
-20'0 |
5,950.00 |
0 |
206 |
62.50 |
0'2 |
1'2s |
6550 |
123'6s |
-20'2 |
6,187.50 |
0 |
396 |
62.50 |
0'3 |
1'2s |
6600 |
128'5s |
-20'3 |
6,431.25 |
0 |
133 |
43.75 |
0'3 |
0'7s |
6650 |
133'5s |
-20'3 |
6,681.25 |
0 |
253 |
37.50 |
0'3 |
0'6s |
6700 |
138'4s |
-20'3 |
6,925.00 |
0 |
304 |
31.25 |
0'2 |
0'5s |
6800 |
148'3s |
-20'4 |
7,418.75 |
33 |
231 |
25.00 |
0'1 |
0'4s |
6900 |
158'2s |
-20'5 |
7,912.50 |
50 |
45 |
31.25 |
0'1 |
0'5s |
7000 |
168'2s |
-20'4 |
8,412.50 |
61 |
11 |
18.75 |
0'1 |
0'3s |
7100 |
178'1s |
-20'5 |
8,906.25 |
0 |
15 |
18.75 |
0'1 |
0'3s |
7200 |
188'0s |
-20'6 |
9,400.00 |
25 |
20 |
25.00 |
0'2 |
0'4s |
7300 |
198'0s |
-20'6 |
9,900.00 |
0 |
104 |
18.75 |
0'1 |
0'3s |
7400 |
208'0s |
-20'5 |
10,400.00 |
0 |
10 |
12.50 |
0'1 |
0'2s |
7500 |
218'0s |
-20'5 |
10,900.00 |
0 |
10 |
12.50 |
0'1 |
0'2s |
7800 |
248'0s |
-20'5 |
12,400.00 |
0 |
30 |
12.50 |
0'1 |
0'2s |
7900 |
258'0s |
-20'5 |
12,900.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
362'3s |
20'6 |
18,118.75 |
1 |
|
341'5 |
01/26/2021 13:23:00 |
CBOT |
1900 |
342'3s |
20'6 |
17,118.75 |
1 |
|
321'5 |
01/26/2021 13:23:00 |
CBOT |
2000 |
332'3s |
20'6 |
16,618.75 |
160 |
|
311'5 |
01/26/2021 13:23:00 |
CBOT |
2200 |
312'3s |
20'6 |
15,618.75 |
0 |
|
291'5 |
01/26/2021 13:23:00 |
CBOT |
2400 |
292'3s |
20'6 |
14,618.75 |
0 |
|
271'5 |
01/26/2021 13:23:00 |
CBOT |
2500 |
282'3s |
20'6 |
14,118.75 |
0 |
|
261'5 |
01/26/2021 13:23:00 |
CBOT |
2600 |
272'3s |
20'6 |
13,618.75 |
0 |
|
251'5 |
01/26/2021 13:23:00 |
CBOT |
2700 |
262'3s |
20'6 |
13,118.75 |
0 |
|
241'5 |
01/26/2021 13:23:00 |
CBOT |
2800 |
252'3s |
20'6 |
12,618.75 |
0 |
|
231'5 |
01/26/2021 13:23:00 |
CBOT |
2900 |
242'3s |
20'6 |
12,118.75 |
4 |
|
221'5 |
01/26/2021 13:23:00 |
CBOT |
3000 |
232'3s |
20'6 |
11,618.75 |
16 |
|
211'5 |
01/26/2021 13:23:00 |
CBOT |
3100 |
222'3s |
20'6 |
11,118.75 |
39 |
|
201'5 |
01/26/2021 13:23:00 |
CBOT |
3150 |
217'3s |
20'6 |
10,868.75 |
0 |
|
196'5 |
01/26/2021 13:23:00 |
CBOT |
3200 |
212'3s |
20'6 |
10,618.75 |
166 |
|
191'5 |
01/26/2021 13:23:00 |
CBOT |
3250 |
207'3s |
20'6 |
10,368.75 |
8 |
|
186'5 |
01/26/2021 13:23:00 |
CBOT |
3300 |
202'3s |
20'6 |
10,118.75 |
339 |
|
181'5 |
01/26/2021 13:23:00 |
CBOT |
3350 |
197'3s |
20'6 |
9,868.75 |
1 |
|
176'5 |
01/26/2021 13:23:00 |
CBOT |
3400 |
192'3s |
20'6 |
9,618.75 |
1,498 |
|
171'5 |
01/26/2021 13:23:00 |
CBOT |
3450 |
187'3s |
20'6 |
9,368.75 |
0 |
|
166'5 |
01/26/2021 13:23:00 |
CBOT |
3500 |
182'3s |
20'6 |
9,118.75 |
2,147 |
178'0 |
161'5 |
01/26/2021 13:23:00 |
CBOT |
3550 |
177'3s |
20'6 |
8,868.75 |
1 |
|
156'5 |
01/26/2021 13:23:00 |
CBOT |
3600 |
172'3s |
20'6 |
8,618.75 |
2,480 |
166'3 |
151'5 |
01/26/2021 13:23:00 |
CBOT |
3650 |
167'3s |
20'6 |
8,368.75 |
8 |
|
146'5 |
01/26/2021 13:23:00 |
CBOT |
3700 |
162'3s |
20'6 |
8,118.75 |
6,609 |
158'4 |
141'5 |
01/26/2021 13:23:00 |
CBOT |
3750 |
157'3s |
20'6 |
7,868.75 |
0 |
|
136'5 |
01/26/2021 13:23:00 |
CBOT |
3800 |
152'3s |
20'6 |
7,618.75 |
9,355 |
145'2 |
131'5 |
01/26/2021 13:23:00 |
CBOT |
3850 |
147'3s |
20'6 |
7,368.75 |
22 |
143'3 |
126'5 |
01/26/2021 13:23:00 |
CBOT |
3900 |
142'3s |
20'6 |
7,118.75 |
4,148 |
134'4 |
121'5 |
01/26/2021 13:23:00 |
CBOT |
3950 |
137'3s |
20'6 |
6,868.75 |
16 |
|
116'5 |
01/26/2021 13:23:00 |
CBOT |
4000 |
132'3s |
20'6 |
6,618.75 |
11,769 |
127'0 |
111'5 |
01/26/2021 13:23:00 |
CBOT |
4050 |
127'3s |
20'6 |
6,368.75 |
204 |
|
106'5 |
01/26/2021 13:23:00 |
CBOT |
4100 |
122'3s |
20'5 |
6,118.75 |
7,149 |
119'0 |
101'6 |
01/26/2021 13:23:00 |
CBOT |
4150 |
117'3s |
20'5 |
5,868.75 |
692 |
|
96'6 |
01/26/2021 13:23:00 |
CBOT |
4200 |
115'0s |
2'4 |
5,750.00 |
15,987 |
115'0 |
112'4 |
01/26/2021 19:02:00 |
CBOT |
4250 |
107'4s |
20'4 |
5,375.00 |
3,036 |
103'1 |
87'0 |
01/26/2021 13:23:00 |
CBOT |
4300 |
102'4s |
0'0 |
5,125.00 |
11,044 |
102'4 |
102'4 |
01/26/2021 19:00:00 |
CBOT |
4350 |
97'4s |
20'2 |
4,875.00 |
1,716 |
|
77'2 |
01/26/2021 13:23:00 |
CBOT |
4400 |
92'6s |
20'3 |
4,637.50 |
7,806 |
87'4 |
72'3 |
01/26/2021 13:23:00 |
CBOT |
4450 |
87'7s |
20'2 |
4,393.75 |
1,302 |
|
67'5 |
01/26/2021 13:23:00 |
CBOT |
4500 |
85'0s |
2'1 |
4,250.00 |
15,898 |
85'0 |
82'7 |
01/26/2021 19:02:00 |
CBOT |
4550 |
78'0s |
19'7 |
3,900.00 |
1,316 |
68'0 |
58'1 |
01/26/2021 13:23:00 |
CBOT |
4600 |
73'2s |
0'0 |
3,662.50 |
9,260 |
73'2 |
73'2 |
01/26/2021 19:00:00 |
CBOT |
4650 |
68'4s |
19'4 |
3,425.00 |
3,011 |
66'1 |
49'0 |
01/26/2021 13:23:00 |
CBOT |
4700 |
63'6s |
19'1 |
3,187.50 |
7,830 |
48'4 |
44'5 |
01/26/2021 13:23:00 |
CBOT |
4750 |
59'2s |
18'6 |
2,962.50 |
1,326 |
47'4 |
40'4 |
01/26/2021 13:23:00 |
CBOT |
4800 |
60'0s |
5'3 |
3,000.00 |
6,672 |
56'5 |
54'5 |
01/26/2021 19:35:00 |
CBOT |
4850 |
50'3s |
17'6 |
2,518.75 |
2,552 |
41'6 |
32'5 |
01/26/2021 13:23:00 |
CBOT |
4900 |
50'0s |
4'0 |
2,500.00 |
7,531 |
50'0 |
46'0 |
01/26/2021 19:07:00 |
CBOT |
4950 |
42'0s |
16'3 |
2,100.00 |
3,772 |
37'5 |
25'5 |
01/26/2021 13:23:00 |
CBOT |
5000 |
41'2s |
3'1 |
2,062.50 |
27,942 |
40'0 |
38'1 |
01/26/2021 20:54:00 |
CBOT |
5050 |
34'3s |
14'6 |
1,718.75 |
1,727 |
28'7 |
19'5 |
01/26/2021 13:23:00 |
CBOT |
5100 |
36'3s |
5'4 |
1,818.75 |
6,800 |
36'3 |
30'7 |
01/26/2021 19:30:00 |
CBOT |
5150 |
30'4s |
2'7 |
1,525.00 |
6,104 |
31'0 |
27'5 |
01/26/2021 21:00:00 |
CBOT |
5200 |
27'6s |
3'0 |
1,387.50 |
10,790 |
26'6 |
24'6 |
01/26/2021 19:54:00 |
CBOT |
5250 |
24'6s |
2'6 |
1,237.50 |
7,044 |
24'6 |
22'0 |
01/26/2021 19:49:00 |
CBOT |
5300 |
23'0s |
3'4 |
1,150.00 |
11,814 |
19'4 |
19'4 |
01/26/2021 20:14:00 |
CBOT |
5350 |
19'4s |
2'2 |
975.00 |
5,538 |
19'0 |
17'2 |
01/26/2021 19:13:00 |
CBOT |
5400 |
17'6s |
2'4 |
887.50 |
7,829 |
18'4 |
15'2 |
01/26/2021 20:44:00 |
CBOT |
5450 |
15'0s |
1'5 |
750.00 |
2,372 |
16'1 |
13'3 |
01/26/2021 19:59:00 |
CBOT |
5500 |
14'0s |
2'2 |
700.00 |
18,715 |
11'6 |
11'6 |
01/26/2021 20:34:00 |
CBOT |
5550 |
12'2s |
1'7 |
612.50 |
839 |
11'4 |
10'3 |
01/26/2021 20:53:00 |
CBOT |
5600 |
10'4s |
1'3 |
525.00 |
11,976 |
9'1 |
9'1 |
01/26/2021 20:00:00 |
CBOT |
5650 |
9'6s |
1'6 |
487.50 |
2,090 |
9'6 |
8'0 |
01/26/2021 19:27:00 |
CBOT |
5700 |
8'5s |
1'5 |
431.25 |
3,077 |
8'5 |
7'0 |
01/26/2021 19:30:00 |
CBOT |
5750 |
6'0s |
3'5 |
300.00 |
1,906 |
3'0 |
2'3 |
01/26/2021 13:23:00 |
CBOT |
5800 |
6'0s |
0'6 |
300.00 |
4,442 |
6'0 |
5'2 |
01/26/2021 21:01:00 |
CBOT |
5850 |
4'5s |
2'6 |
231.25 |
892 |
2'2 |
1'7 |
01/26/2021 13:23:00 |
CBOT |
5900 |
4'7s |
0'6 |
243.75 |
1,205 |
4'7 |
4'1 |
01/26/2021 19:41:00 |
CBOT |
5950 |
4'1s |
0'4 |
206.25 |
815 |
4'3 |
3'5 |
01/26/2021 19:58:00 |
CBOT |
6000 |
3'7s |
0'5 |
193.75 |
4,681 |
3'7 |
3'2 |
01/26/2021 20:42:00 |
CBOT |
6050 |
3'3s |
0'5 |
168.75 |
546 |
3'3 |
2'6 |
01/26/2021 20:20:00 |
CBOT |
6100 |
2'4s |
1'3 |
125.00 |
575 |
2'0 |
1'1 |
01/26/2021 13:23:00 |
CBOT |
6150 |
2'2s |
1'2 |
112.50 |
208 |
2'0 |
1'0 |
01/26/2021 13:23:00 |
CBOT |
6200 |
2'0s |
1'1 |
100.00 |
421 |
1'4 |
0'7 |
01/26/2021 13:23:00 |
CBOT |
6250 |
2'1s |
0'2 |
106.25 |
151 |
2'1 |
1'7 |
01/26/2021 19:58:00 |
CBOT |
6300 |
2'0s |
0'2 |
100.00 |
1,148 |
2'0 |
1'6 |
01/26/2021 19:32:00 |
CBOT |
6350 |
1'7s |
0'2 |
93.75 |
423 |
1'7 |
1'5 |
01/26/2021 19:29:00 |
CBOT |
6400 |
1'5s |
0'2 |
81.25 |
634 |
1'5 |
1'3 |
01/26/2021 19:36:00 |
CBOT |
6450 |
1'3s |
0'7 |
68.75 |
52 |
0'7 |
0'4 |
01/26/2021 13:23:00 |
CBOT |
6500 |
1'3s |
0'1 |
68.75 |
5,884 |
1'3 |
1'2 |
01/26/2021 19:35:00 |
CBOT |
6550 |
1'2s |
0'2 |
62.50 |
206 |
1'2 |
1'0 |
01/26/2021 19:35:00 |
CBOT |
6600 |
1'2s |
0'3 |
62.50 |
396 |
1'2 |
0'7 |
01/26/2021 20:24:00 |
CBOT |
6650 |
0'7s |
0'3 |
43.75 |
133 |
0'5 |
0'4 |
01/26/2021 13:23:00 |
CBOT |
6700 |
0'6s |
0'3 |
37.50 |
253 |
|
0'3 |
01/26/2021 13:23:00 |
CBOT |
6800 |
0'5s |
0'2 |
31.25 |
304 |
0'5 |
0'3 |
01/26/2021 13:23:00 |
CBOT |
6900 |
0'4s |
0'1 |
25.00 |
231 |
|
0'3 |
01/26/2021 13:23:00 |
CBOT |
7000 |
0'5s |
0'1 |
31.25 |
45 |
0'5 |
0'4 |
01/26/2021 20:23:00 |
CBOT |
7100 |
0'3s |
0'1 |
18.75 |
11 |
|
0'2 |
01/26/2021 13:23:00 |
CBOT |
7200 |
0'3s |
0'1 |
18.75 |
15 |
0'4 |
0'2 |
01/26/2021 19:52:00 |
CBOT |
7300 |
0'4s |
0'2 |
25.00 |
20 |
0'4 |
0'2 |
01/26/2021 19:16:00 |
CBOT |
7400 |
0'3s |
0'1 |
18.75 |
104 |
0'3 |
0'2 |
01/26/2021 19:25:00 |
CBOT |
7500 |
0'2s |
0'1 |
12.50 |
10 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
7800 |
0'2s |
0'1 |
12.50 |
10 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
7900 |
0'2s |
0'1 |
12.50 |
30 |
0'1 |
0'1 |
01/26/2021 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 |
01/26/2021 13:23:00 |
CBOT |
1900 |
0'1s |
0'0 |
6.25 |
62 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
2000 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
284 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
257 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
478 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
451 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
1,268 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
1,044 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
4,698 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
2,816 |
0'1 |
0'1 |
01/26/2021 13:23:00 |
CBOT |
3150 |
0'1s |
0'0 |
6.25 |
101 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
5,933 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3250 |
0'1s |
0'0 |
6.25 |
176 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
4,620 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3350 |
0'1s |
0'0 |
6.25 |
153 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
8,785 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3450 |
0'1s |
0'0 |
6.25 |
72 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
9,530 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3550 |
0'1s |
0'0 |
6.25 |
368 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
9,405 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3650 |
0'1s |
0'0 |
6.25 |
1,099 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
12,269 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3750 |
0'1s |
0'0 |
6.25 |
936 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
17,161 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
694 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
10,994 |
0'1 |
0'1 |
01/26/2021 13:23:00 |
CBOT |
3950 |
0'1s |
0'0 |
6.25 |
4,627 |
0'1 |
0'1 |
01/26/2021 13:23:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,796 |
0'1 |
0'1 |
01/26/2021 13:23:00 |
CBOT |
4050 |
0'1s |
0'0 |
6.25 |
2,669 |
0'1 |
0'1 |
01/26/2021 13:23:00 |
CBOT |
4100 |
0'1s |
-0'1 |
6.25 |
7,089 |
0'2 |
0'2 |
01/26/2021 13:23:00 |
CBOT |
4150 |
0'1s |
-0'1 |
6.25 |
2,290 |
|
0'2 |
01/26/2021 13:23:00 |
CBOT |
4200 |
0'2s |
-0'1 |
12.50 |
10,175 |
|
0'3 |
01/26/2021 13:23:00 |
CBOT |
4250 |
0'2s |
-0'2 |
12.50 |
4,777 |
0'3 |
0'4 |
01/26/2021 13:23:00 |
CBOT |
4300 |
0'2s |
0'0 |
12.50 |
7,213 |
0'2 |
0'2 |
01/26/2021 19:59:00 |
CBOT |
4350 |
0'2s |
-0'4 |
12.50 |
2,580 |
0'4 |
0'6 |
01/26/2021 13:23:00 |
CBOT |
4400 |
0'4s |
-0'3 |
25.00 |
4,992 |
0'6 |
0'7 |
01/26/2021 13:23:00 |
CBOT |
4450 |
0'5s |
0'0 |
31.25 |
2,970 |
0'4 |
0'5 |
01/26/2021 19:35:00 |
CBOT |
4500 |
0'6s |
0'1 |
37.50 |
8,884 |
0'6 |
0'5 |
01/26/2021 19:36:00 |
CBOT |
4550 |
0'6s |
-0'7 |
37.50 |
2,055 |
0'6 |
1'5 |
01/26/2021 13:23:00 |
CBOT |
4600 |
1'0s |
0'0 |
50.00 |
5,805 |
1'0 |
1'0 |
01/26/2021 19:01:00 |
CBOT |
4650 |
1'2s |
0'0 |
62.50 |
3,939 |
1'2 |
1'2 |
01/26/2021 19:49:00 |
CBOT |
4700 |
1'3s |
-0'1 |
68.75 |
9,260 |
1'4 |
1'4 |
01/26/2021 19:20:00 |
CBOT |
4750 |
1'6s |
-0'2 |
87.50 |
4,481 |
1'6 |
2'0 |
01/26/2021 19:08:00 |
CBOT |
4800 |
2'3s |
0'0 |
118.75 |
8,227 |
2'4 |
2'3 |
01/26/2021 20:01:00 |
CBOT |
4850 |
2'4s |
-0'5 |
125.00 |
3,767 |
2'4 |
3'1 |
01/26/2021 19:18:00 |
CBOT |
4900 |
3'5s |
-0'1 |
181.25 |
11,917 |
3'4 |
3'6 |
01/26/2021 20:08:00 |
CBOT |
4950 |
4'2s |
-0'4 |
212.50 |
5,394 |
4'4 |
4'6 |
01/26/2021 20:13:00 |
CBOT |
5000 |
5'4s |
-0'3 |
275.00 |
21,102 |
5'0 |
5'7 |
01/26/2021 20:14:00 |
CBOT |
5050 |
7'1s |
-6'0 |
356.25 |
5,996 |
13'1 |
13'1 |
01/26/2021 13:23:00 |
CBOT |
5100 |
8'5s |
-6'7 |
431.25 |
8,787 |
15'4 |
15'4 |
01/26/2021 13:23:00 |
CBOT |
5150 |
10'3s |
-7'5 |
518.75 |
5,179 |
14'6 |
18'0 |
01/26/2021 13:23:00 |
CBOT |
5200 |
12'0s |
-0'4 |
600.00 |
4,281 |
10'4 |
12'4 |
01/26/2021 20:56:00 |
CBOT |
5250 |
13'4s |
-1'2 |
675.00 |
2,907 |
12'4 |
14'6 |
01/26/2021 20:34:00 |
CBOT |
5300 |
16'4s |
-0'6 |
825.00 |
4,156 |
17'2 |
17'2 |
01/26/2021 21:01:00 |
CBOT |
5350 |
18'0s |
-2'0 |
900.00 |
545 |
17'6 |
20'0 |
01/26/2021 19:44:00 |
CBOT |
5400 |
19'5s |
-3'3 |
981.25 |
523 |
20'0 |
23'0 |
01/26/2021 19:25:00 |
CBOT |
5450 |
26'1s |
-13'2 |
1,306.25 |
162 |
|
39'3 |
01/26/2021 13:23:00 |
CBOT |
5500 |
29'4s |
-14'0 |
1,475.00 |
320 |
|
43'4 |
01/26/2021 13:23:00 |
CBOT |
5550 |
33'1s |
-14'5 |
1,656.25 |
139 |
|
47'6 |
01/26/2021 13:23:00 |
CBOT |
5600 |
36'7s |
-15'3 |
1,843.75 |
199 |
39'5 |
52'2 |
01/26/2021 13:23:00 |
CBOT |
5650 |
40'6s |
-16'0 |
2,037.50 |
79 |
|
56'6 |
01/26/2021 13:23:00 |
CBOT |
5700 |
44'6s |
-16'4 |
2,237.50 |
112 |
|
61'2 |
01/26/2021 13:23:00 |
CBOT |
5750 |
48'6s |
-17'1 |
2,437.50 |
7 |
|
65'7 |
01/26/2021 13:23:00 |
CBOT |
5800 |
53'0s |
-17'5 |
2,650.00 |
31 |
56'2 |
70'5 |
01/26/2021 13:23:00 |
CBOT |
5850 |
57'3s |
-18'0 |
2,868.75 |
13 |
|
75'3 |
01/26/2021 13:23:00 |
CBOT |
5900 |
61'7s |
-18'3 |
3,093.75 |
58 |
79'7 |
80'2 |
01/26/2021 13:23:00 |
CBOT |
5950 |
66'3s |
-18'5 |
3,318.75 |
30 |
|
85'0 |
01/26/2021 13:23:00 |
CBOT |
6000 |
67'4s |
-3'4 |
3,375.00 |
10 |
67'4 |
71'0 |
01/26/2021 21:06:00 |
CBOT |
6050 |
75'4s |
-19'1 |
3,775.00 |
23 |
|
94'5 |
01/26/2021 13:23:00 |
CBOT |
6100 |
80'2s |
-19'3 |
4,012.50 |
13 |
|
99'5 |
01/26/2021 13:23:00 |
CBOT |
6150 |
85'0s |
-19'4 |
4,250.00 |
0 |
|
104'4 |
01/26/2021 13:23:00 |
CBOT |
6200 |
89'6s |
-19'5 |
4,487.50 |
0 |
|
109'3 |
01/26/2021 13:23:00 |
CBOT |
6250 |
94'5s |
-19'5 |
4,731.25 |
0 |
|
114'2 |
01/26/2021 13:23:00 |
CBOT |
6300 |
99'4s |
-19'6 |
4,975.00 |
230 |
|
119'2 |
01/26/2021 13:23:00 |
CBOT |
6350 |
104'3s |
-19'7 |
5,218.75 |
0 |
|
124'2 |
01/26/2021 13:23:00 |
CBOT |
6400 |
109'1s |
-20'0 |
5,456.25 |
10 |
107'6 |
129'1 |
01/26/2021 13:23:00 |
CBOT |
6450 |
114'1s |
-19'7 |
5,706.25 |
0 |
|
134'0 |
01/26/2021 13:23:00 |
CBOT |
6500 |
119'0s |
-20'0 |
5,950.00 |
0 |
|
139'0 |
01/26/2021 13:23:00 |
CBOT |
6550 |
123'6s |
-20'2 |
6,187.50 |
0 |
|
144'0 |
01/26/2021 13:23:00 |
CBOT |
6600 |
128'5s |
-20'3 |
6,431.25 |
0 |
|
149'0 |
01/26/2021 13:23:00 |
CBOT |
6650 |
133'5s |
-20'3 |
6,681.25 |
0 |
|
154'0 |
01/26/2021 13:23:00 |
CBOT |
6700 |
138'4s |
-20'3 |
6,925.00 |
0 |
|
158'7 |
01/26/2021 13:23:00 |
CBOT |
6800 |
148'3s |
-20'4 |
7,418.75 |
33 |
|
168'7 |
01/26/2021 13:23:00 |
CBOT |
6900 |
158'2s |
-20'5 |
7,912.50 |
50 |
|
178'7 |
01/26/2021 13:23:00 |
CBOT |
7000 |
168'2s |
-20'4 |
8,412.50 |
61 |
|
188'6 |
01/26/2021 13:23:00 |
CBOT |
7100 |
178'1s |
-20'5 |
8,906.25 |
0 |
|
198'6 |
01/26/2021 13:23:00 |
CBOT |
7200 |
188'0s |
-20'6 |
9,400.00 |
25 |
|
208'6 |
01/26/2021 13:23:00 |
CBOT |
7300 |
198'0s |
-20'6 |
9,900.00 |
0 |
|
218'6 |
01/26/2021 13:23:00 |
CBOT |
7400 |
208'0s |
-20'5 |
10,400.00 |
0 |
|
228'5 |
01/26/2021 13:23:00 |
CBOT |
7500 |
218'0s |
-20'5 |
10,900.00 |
0 |
|
238'5 |
01/26/2021 13:23:00 |
CBOT |
7800 |
248'0s |
-20'5 |
12,400.00 |
0 |
|
268'5 |
01/26/2021 13:23:00 |
CBOT |
7900 |
258'0s |
-20'5 |
12,900.00 |
0 |
|
278'5 |
01/26/2021 13:23:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|