|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
19,956.25 |
-8'2 |
399'1s |
1700 |
0'1s |
0'0 |
6.25 |
0 |
0 |
18,456.25 |
-8'2 |
369'1s |
2000 |
0'1s |
0'0 |
6.25 |
33 |
1 |
17,956.25 |
-8'2 |
359'1s |
2100 |
0'1s |
0'0 |
6.25 |
0 |
0 |
17,456.25 |
-8'2 |
349'1s |
2200 |
0'1s |
0'0 |
6.25 |
1 |
0 |
16,956.25 |
-8'2 |
339'1s |
2300 |
0'1s |
0'0 |
6.25 |
226 |
1 |
16,456.25 |
-8'2 |
329'1s |
2400 |
0'1s |
0'0 |
6.25 |
53 |
0 |
15,456.25 |
-8'2 |
309'1s |
2600 |
0'1s |
0'0 |
6.25 |
166 |
0 |
14,956.25 |
-8'2 |
299'1s |
2700 |
0'1s |
0'0 |
6.25 |
388 |
8 |
14,456.25 |
-8'2 |
289'1s |
2800 |
0'1s |
0'0 |
6.25 |
173 |
0 |
13,956.25 |
-8'2 |
279'1s |
2900 |
0'1s |
0'0 |
6.25 |
110 |
670 |
13,456.25 |
-8'2 |
269'1s |
3000 |
0'1s |
0'0 |
6.25 |
1,370 |
101 |
12,956.25 |
-8'2 |
259'1s |
3100 |
0'1s |
0'0 |
6.25 |
1,208 |
1 |
12,456.25 |
-8'2 |
249'1s |
3200 |
0'1s |
0'0 |
6.25 |
1,040 |
28 |
11,956.25 |
-8'2 |
239'1s |
3300 |
0'1s |
0'0 |
6.25 |
1,175 |
70 |
11,456.25 |
-8'2 |
229'1s |
3400 |
0'1s |
0'0 |
6.25 |
981 |
703 |
10,956.25 |
-8'2 |
219'1s |
3500 |
0'1s |
0'0 |
6.25 |
20,055 |
491 |
10,456.25 |
-8'2 |
209'1s |
3600 |
0'1s |
0'0 |
6.25 |
5,003 |
530 |
9,956.25 |
-8'2 |
199'1s |
3700 |
0'1s |
0'0 |
6.25 |
3,551 |
1,533 |
9,456.25 |
-8'2 |
189'1s |
3800 |
0'1s |
0'0 |
6.25 |
13,155 |
8 |
9,206.25 |
-8'2 |
184'1s |
3850 |
0'1s |
0'0 |
6.25 |
51 |
670 |
8,956.25 |
-8'2 |
179'1s |
3900 |
0'1s |
0'0 |
6.25 |
2,206 |
12 |
8,706.25 |
-8'2 |
174'1s |
3950 |
0'1s |
0'0 |
6.25 |
26 |
1,719 |
8,456.25 |
-8'2 |
169'1s |
4000 |
0'1s |
0'0 |
6.25 |
12,636 |
52 |
8,206.25 |
-8'2 |
164'1s |
4050 |
0'1s |
0'0 |
6.25 |
11 |
1,399 |
7,956.25 |
-8'2 |
159'1s |
4100 |
0'1s |
0'0 |
6.25 |
2,917 |
100 |
7,706.25 |
-8'2 |
154'1s |
4150 |
0'1s |
0'0 |
6.25 |
69 |
2,420 |
7,456.25 |
-8'2 |
149'1s |
4200 |
0'1s |
0'0 |
6.25 |
9,089 |
23 |
7,206.25 |
-8'2 |
144'1s |
4250 |
0'1s |
0'0 |
6.25 |
198 |
6,890 |
6,956.25 |
-8'2 |
139'1s |
4300 |
0'1s |
0'0 |
6.25 |
7,268 |
17 |
6,706.25 |
-8'2 |
134'1s |
4350 |
0'1s |
0'0 |
6.25 |
247 |
2,062 |
6,456.25 |
-8'2 |
129'1s |
4400 |
0'1s |
0'0 |
6.25 |
2,693 |
14 |
6,206.25 |
-8'2 |
124'1s |
4450 |
0'1s |
0'0 |
6.25 |
145 |
3,370 |
5,956.25 |
-8'2 |
119'1s |
4500 |
0'1s |
0'0 |
6.25 |
4,473 |
4 |
5,706.25 |
-8'2 |
114'1s |
4550 |
0'1s |
0'0 |
6.25 |
432 |
3,991 |
5,456.25 |
-8'2 |
109'1s |
4600 |
0'1s |
0'0 |
6.25 |
4,763 |
13 |
5,206.25 |
-8'2 |
104'1s |
4650 |
0'1s |
0'0 |
6.25 |
327 |
2,722 |
4,956.25 |
-8'2 |
99'1s |
4700 |
0'1s |
0'0 |
6.25 |
2,895 |
42 |
4,706.25 |
-8'2 |
94'1s |
4750 |
0'1s |
0'0 |
6.25 |
860 |
5,279 |
4,300.00 |
-3'1 |
86'0s |
4800 |
0'1s |
0'0 |
6.25 |
5,321 |
160 |
4,206.25 |
-8'2 |
84'1s |
4850 |
0'1s |
0'0 |
6.25 |
1,985 |
2,998 |
3,956.25 |
-8'2 |
79'1s |
4900 |
0'1s |
0'0 |
6.25 |
7,155 |
24 |
3,706.25 |
-8'2 |
74'1s |
4950 |
0'1s |
0'0 |
6.25 |
1,873 |
5,313 |
3,456.25 |
-8'2 |
69'1s |
5000 |
0'1s |
0'0 |
6.25 |
13,489 |
59 |
3,206.25 |
-8'2 |
64'1s |
5050 |
0'1s |
0'0 |
6.25 |
3,040 |
3,001 |
2,956.25 |
-8'3 |
59'1s |
5100 |
0'1s |
-0'1 |
6.25 |
6,758 |
585 |
2,712.50 |
-8'2 |
54'2s |
5150 |
0'2s |
0'0 |
12.50 |
1,885 |
2,964 |
2,500.00 |
0'5 |
50'0s |
5200 |
0'3s |
0'0 |
18.75 |
8,764 |
466 |
2,225.00 |
-8'1 |
44'4s |
5250 |
0'3s |
-0'1 |
18.75 |
3,077 |
6,622 |
1,950.00 |
-0'5 |
39'0s |
5300 |
0'5s |
0'1 |
31.25 |
7,144 |
1,411 |
1,750.00 |
-8'0 |
35'0s |
5350 |
0'6s |
-0'2 |
37.50 |
2,172 |
5,544 |
1,518.75 |
-7'7 |
30'3s |
5400 |
1'1s |
-0'2 |
56.25 |
9,687 |
4,483 |
1,300.00 |
-7'5 |
26'0s |
5450 |
2'0s |
0'0 |
100.00 |
2,599 |
14,781 |
1,137.50 |
0'7 |
22'6s |
5500 |
2'1s |
-0'6 |
106.25 |
5,933 |
4,507 |
968.75 |
1'3 |
19'3s |
5550 |
4'5s |
0'5 |
231.25 |
1,631 |
12,444 |
850.00 |
2'3 |
17'0s |
5600 |
4'3s |
-1'2 |
218.75 |
3,610 |
2,826 |
643.75 |
1'2 |
12'7s |
5650 |
8'5s |
1'0 |
431.25 |
1,031 |
9,558 |
537.50 |
1'6 |
10'6s |
5700 |
9'0s |
-1'0 |
450.00 |
3,796 |
5,019 |
406.25 |
1'2 |
8'1s |
5750 |
11'6s |
-1'1 |
587.50 |
816 |
11,626 |
306.25 |
1'0 |
6'1s |
5800 |
14'0s |
-2'1 |
700.00 |
2,149 |
3,264 |
175.00 |
-0'2 |
3'4s |
5850 |
17'4s |
-2'2 |
875.00 |
217 |
8,108 |
175.00 |
0'6 |
3'4s |
5900 |
23'6s |
5'1 |
1,187.50 |
233 |
1,326 |
125.00 |
0'4 |
2'4s |
5950 |
28'0s |
5'6 |
1,400.00 |
37 |
22,051 |
87.50 |
0'2 |
1'6s |
6000 |
30'5s |
-1'7 |
1,531.25 |
455 |
3,447 |
56.25 |
0'0 |
1'1s |
6050 |
37'1s |
6'6 |
1,856.25 |
36 |
5,913 |
43.75 |
-1'1 |
0'7s |
6100 |
41'7s |
7'1 |
2,093.75 |
58 |
2,034 |
31.25 |
-0'7 |
0'5s |
6150 |
46'5s |
7'3 |
2,331.25 |
61 |
6,414 |
25.00 |
0'0 |
0'4s |
6200 |
51'4s |
7'5 |
2,575.00 |
36 |
2,949 |
18.75 |
-0'4 |
0'3s |
6250 |
56'3s |
7'6 |
2,818.75 |
50 |
4,533 |
12.50 |
-0'1 |
0'2s |
6300 |
61'3s |
7'7 |
3,068.75 |
133 |
734 |
12.50 |
-0'3 |
0'2s |
6350 |
66'2s |
7'7 |
3,312.50 |
18 |
1,969 |
12.50 |
0'0 |
0'2s |
6400 |
71'2s |
8'0 |
3,562.50 |
66 |
434 |
12.50 |
-0'2 |
0'2s |
6450 |
76'2s |
8'0 |
3,812.50 |
29 |
4,492 |
6.25 |
-0'2 |
0'1s |
6500 |
81'1s |
8'0 |
4,056.25 |
97 |
514 |
6.25 |
-0'1 |
0'1s |
6550 |
86'1s |
8'1 |
4,306.25 |
46 |
1,267 |
6.25 |
0'0 |
0'1s |
6600 |
91'1s |
8'1 |
4,556.25 |
59 |
388 |
6.25 |
-0'1 |
0'1s |
6650 |
96'1s |
8'1 |
4,806.25 |
35 |
606 |
6.25 |
0'0 |
0'1s |
6700 |
101'1s |
8'2 |
5,056.25 |
38 |
201 |
6.25 |
0'0 |
0'1s |
6750 |
106'1s |
8'2 |
5,306.25 |
10 |
943 |
6.25 |
0'0 |
0'1s |
6800 |
111'1s |
8'2 |
5,556.25 |
20 |
113 |
6.25 |
0'0 |
0'1s |
6850 |
116'1s |
8'2 |
5,806.25 |
40 |
509 |
6.25 |
0'0 |
0'1s |
6900 |
121'1s |
8'2 |
6,056.25 |
18 |
324 |
6.25 |
0'0 |
0'1s |
6950 |
126'1s |
8'2 |
6,306.25 |
16 |
4,413 |
6.25 |
0'0 |
0'1s |
7000 |
131'1s |
8'2 |
6,556.25 |
27 |
62 |
6.25 |
0'0 |
0'1s |
7050 |
136'1s |
8'2 |
6,806.25 |
0 |
280 |
6.25 |
0'0 |
0'1s |
7100 |
141'1s |
8'2 |
7,056.25 |
15 |
212 |
6.25 |
0'0 |
0'1s |
7200 |
151'1s |
8'2 |
7,556.25 |
29 |
427 |
6.25 |
0'0 |
0'1s |
7300 |
161'1s |
8'2 |
8,056.25 |
32 |
370 |
6.25 |
0'0 |
0'1s |
7400 |
171'1s |
8'2 |
8,556.25 |
11 |
1,235 |
6.25 |
0'0 |
0'1s |
7500 |
181'1s |
8'2 |
9,056.25 |
2 |
342 |
6.25 |
0'0 |
0'1s |
7600 |
191'1s |
8'2 |
9,556.25 |
36 |
184 |
6.25 |
0'0 |
0'1s |
7700 |
201'1s |
8'2 |
10,056.25 |
26 |
412 |
6.25 |
0'0 |
0'1s |
7800 |
211'1s |
8'2 |
10,556.25 |
12 |
331 |
6.25 |
0'0 |
0'1s |
7900 |
221'1s |
8'2 |
11,056.25 |
39 |
36 |
6.25 |
0'0 |
0'1s |
8000 |
231'1s |
8'2 |
11,556.25 |
11 |
96 |
6.25 |
0'0 |
0'1s |
8100 |
241'1s |
8'2 |
12,056.25 |
8 |
118 |
6.25 |
0'0 |
0'1s |
8200 |
251'1s |
8'2 |
12,556.25 |
0 |
61 |
6.25 |
0'0 |
0'1s |
8300 |
261'1s |
8'2 |
13,056.25 |
17 |
46 |
6.25 |
0'0 |
0'1s |
8400 |
271'1s |
8'2 |
13,556.25 |
8 |
108 |
6.25 |
0'0 |
0'1s |
8500 |
281'1s |
8'2 |
14,056.25 |
2 |
3 |
6.25 |
0'0 |
0'1s |
8600 |
291'1s |
8'2 |
14,556.25 |
67 |
54 |
6.25 |
0'0 |
0'1s |
8700 |
301'1s |
8'2 |
15,056.25 |
32 |
51 |
6.25 |
0'0 |
0'1s |
8800 |
311'1s |
8'2 |
15,556.25 |
19 |
170 |
6.25 |
0'0 |
0'1s |
8900 |
321'1s |
8'2 |
16,056.25 |
12 |
132 |
6.25 |
0'0 |
0'1s |
9000 |
331'1s |
8'2 |
16,556.25 |
6 |
130 |
6.25 |
0'0 |
0'1s |
9100 |
341'1s |
8'2 |
17,056.25 |
6 |
255 |
6.25 |
0'0 |
0'1s |
9200 |
351'1s |
8'2 |
17,556.25 |
25 |
40 |
6.25 |
0'0 |
0'1s |
9300 |
361'1s |
8'2 |
18,056.25 |
9 |
57 |
6.25 |
0'0 |
0'1s |
9400 |
371'1s |
8'2 |
18,556.25 |
12 |
49 |
6.25 |
0'0 |
0'1s |
9500 |
381'1s |
8'2 |
19,056.25 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
399'1s |
-8'2 |
19,956.25 |
1 |
|
407'3 |
04/12/2021 13:23:00 |
CBOT |
2000 |
369'1s |
-8'2 |
18,456.25 |
0 |
|
377'3 |
04/12/2021 13:23:00 |
CBOT |
2100 |
359'1s |
-8'2 |
17,956.25 |
1 |
|
367'3 |
04/12/2021 13:23:00 |
CBOT |
2200 |
349'1s |
-8'2 |
17,456.25 |
0 |
|
357'3 |
04/12/2021 13:23:00 |
CBOT |
2300 |
339'1s |
-8'2 |
16,956.25 |
0 |
|
347'3 |
04/12/2021 13:23:00 |
CBOT |
2400 |
329'1s |
-8'2 |
16,456.25 |
1 |
|
337'3 |
04/12/2021 13:23:00 |
CBOT |
2600 |
309'1s |
-8'2 |
15,456.25 |
0 |
|
317'3 |
04/12/2021 13:23:00 |
CBOT |
2700 |
299'1s |
-8'2 |
14,956.25 |
0 |
|
307'3 |
04/12/2021 13:23:00 |
CBOT |
2800 |
289'1s |
-8'2 |
14,456.25 |
8 |
|
297'3 |
04/12/2021 13:23:00 |
CBOT |
2900 |
279'1s |
-8'2 |
13,956.25 |
0 |
|
287'3 |
04/12/2021 13:23:00 |
CBOT |
3000 |
269'1s |
-8'2 |
13,456.25 |
670 |
|
277'3 |
04/12/2021 13:23:00 |
CBOT |
3100 |
259'1s |
-8'2 |
12,956.25 |
101 |
|
267'3 |
04/12/2021 13:23:00 |
CBOT |
3200 |
249'1s |
-8'2 |
12,456.25 |
1 |
|
257'3 |
04/12/2021 13:23:00 |
CBOT |
3300 |
239'1s |
-8'2 |
11,956.25 |
28 |
|
247'3 |
04/12/2021 13:23:00 |
CBOT |
3400 |
229'1s |
-8'2 |
11,456.25 |
70 |
|
237'3 |
04/12/2021 13:23:00 |
CBOT |
3500 |
219'1s |
-8'2 |
10,956.25 |
703 |
|
227'3 |
04/12/2021 13:23:00 |
CBOT |
3600 |
209'1s |
-8'2 |
10,456.25 |
491 |
|
217'3 |
04/12/2021 13:23:00 |
CBOT |
3700 |
199'1s |
-8'2 |
9,956.25 |
530 |
|
207'3 |
04/12/2021 13:23:00 |
CBOT |
3800 |
189'1s |
-8'2 |
9,456.25 |
1,533 |
|
197'3 |
04/12/2021 13:23:00 |
CBOT |
3850 |
184'1s |
-8'2 |
9,206.25 |
8 |
|
192'3 |
04/12/2021 13:23:00 |
CBOT |
3900 |
179'1s |
-8'2 |
8,956.25 |
670 |
|
187'3 |
04/12/2021 13:23:00 |
CBOT |
3950 |
174'1s |
-8'2 |
8,706.25 |
12 |
|
182'3 |
04/12/2021 13:23:00 |
CBOT |
4000 |
169'1s |
-8'2 |
8,456.25 |
1,719 |
|
177'3 |
04/12/2021 13:23:00 |
CBOT |
4050 |
164'1s |
-8'2 |
8,206.25 |
52 |
|
172'3 |
04/12/2021 13:23:00 |
CBOT |
4100 |
159'1s |
-8'2 |
7,956.25 |
1,399 |
|
167'3 |
04/12/2021 13:23:00 |
CBOT |
4150 |
154'1s |
-8'2 |
7,706.25 |
100 |
|
162'3 |
04/12/2021 13:23:00 |
CBOT |
4200 |
149'1s |
-8'2 |
7,456.25 |
2,420 |
152'6 |
157'3 |
04/12/2021 13:23:00 |
CBOT |
4250 |
144'1s |
-8'2 |
7,206.25 |
23 |
|
152'3 |
04/12/2021 13:23:00 |
CBOT |
4300 |
139'1s |
-8'2 |
6,956.25 |
6,890 |
|
147'3 |
04/12/2021 13:23:00 |
CBOT |
4350 |
134'1s |
-8'2 |
6,706.25 |
17 |
|
142'3 |
04/12/2021 13:23:00 |
CBOT |
4400 |
129'1s |
-8'2 |
6,456.25 |
2,062 |
|
137'3 |
04/12/2021 13:23:00 |
CBOT |
4450 |
124'1s |
-8'2 |
6,206.25 |
14 |
|
132'3 |
04/12/2021 13:23:00 |
CBOT |
4500 |
119'1s |
-8'2 |
5,956.25 |
3,370 |
123'0 |
127'3 |
04/12/2021 13:23:00 |
CBOT |
4550 |
114'1s |
-8'2 |
5,706.25 |
4 |
|
122'3 |
04/12/2021 13:23:00 |
CBOT |
4600 |
109'1s |
-8'2 |
5,456.25 |
3,991 |
109'0 |
117'3 |
04/12/2021 13:23:00 |
CBOT |
4650 |
104'1s |
-8'2 |
5,206.25 |
13 |
|
112'3 |
04/12/2021 13:23:00 |
CBOT |
4700 |
99'1s |
-8'2 |
4,956.25 |
2,722 |
102'4 |
107'3 |
04/12/2021 13:23:00 |
CBOT |
4750 |
94'1s |
-8'2 |
4,706.25 |
42 |
|
102'3 |
04/12/2021 13:23:00 |
CBOT |
4800 |
86'0s |
-3'1 |
4,300.00 |
5,279 |
86'0 |
89'1 |
04/12/2021 20:52:00 |
CBOT |
4850 |
84'1s |
-8'2 |
4,206.25 |
160 |
|
92'3 |
04/12/2021 13:23:00 |
CBOT |
4900 |
79'1s |
-8'2 |
3,956.25 |
2,998 |
|
87'3 |
04/12/2021 13:23:00 |
CBOT |
4950 |
74'1s |
-8'2 |
3,706.25 |
24 |
|
82'3 |
04/12/2021 13:23:00 |
CBOT |
5000 |
69'1s |
-8'2 |
3,456.25 |
5,313 |
70'0 |
77'3 |
04/12/2021 13:23:00 |
CBOT |
5050 |
64'1s |
-8'2 |
3,206.25 |
59 |
68'4 |
72'3 |
04/12/2021 13:23:00 |
CBOT |
5100 |
59'1s |
-8'3 |
2,956.25 |
3,001 |
|
67'4 |
04/12/2021 13:23:00 |
CBOT |
5150 |
54'2s |
-8'2 |
2,712.50 |
585 |
|
62'4 |
04/12/2021 13:23:00 |
CBOT |
5200 |
50'0s |
0'5 |
2,500.00 |
2,964 |
50'0 |
49'3 |
04/13/2021 03:53:00 |
CBOT |
5250 |
44'4s |
-8'1 |
2,225.00 |
466 |
|
52'5 |
04/12/2021 13:23:00 |
CBOT |
5300 |
39'0s |
-0'5 |
1,950.00 |
6,622 |
39'0 |
39'5 |
04/12/2021 19:09:00 |
CBOT |
5350 |
35'0s |
-8'0 |
1,750.00 |
1,411 |
|
43'0 |
04/12/2021 13:23:00 |
CBOT |
5400 |
30'3s |
-7'7 |
1,518.75 |
5,544 |
38'6 |
38'2 |
04/12/2021 13:23:00 |
CBOT |
5450 |
26'0s |
-7'5 |
1,300.00 |
4,483 |
30'0 |
33'5 |
04/12/2021 13:23:00 |
CBOT |
5500 |
22'6s |
0'7 |
1,137.50 |
14,781 |
20'3 |
21'7 |
04/13/2021 06:43:00 |
CBOT |
5550 |
19'3s |
1'3 |
968.75 |
4,507 |
19'3 |
18'0 |
04/13/2021 04:53:00 |
CBOT |
5600 |
17'0s |
2'3 |
850.00 |
12,444 |
12'7 |
14'5 |
04/13/2021 07:19:00 |
CBOT |
5650 |
12'7s |
1'2 |
643.75 |
2,826 |
10'2 |
11'5 |
04/13/2021 04:58:00 |
CBOT |
5700 |
10'6s |
1'6 |
537.50 |
9,558 |
8'1 |
9'0 |
04/13/2021 07:17:00 |
CBOT |
5750 |
8'1s |
1'2 |
406.25 |
5,019 |
5'7 |
6'7 |
04/13/2021 07:43:00 |
CBOT |
5800 |
6'1s |
1'0 |
306.25 |
11,626 |
4'5 |
5'1 |
04/13/2021 07:35:00 |
CBOT |
5850 |
3'4s |
-0'2 |
175.00 |
3,264 |
3'3 |
3'6 |
04/13/2021 01:45:00 |
CBOT |
5900 |
3'4s |
0'6 |
175.00 |
8,108 |
3'4 |
2'6 |
04/13/2021 07:17:00 |
CBOT |
5950 |
2'4s |
0'4 |
125.00 |
1,326 |
1'7 |
2'0 |
04/13/2021 07:19:00 |
CBOT |
6000 |
1'6s |
0'2 |
87.50 |
22,051 |
1'4 |
1'4 |
04/13/2021 07:18:00 |
CBOT |
6050 |
1'1s |
0'0 |
56.25 |
3,447 |
1'1 |
1'1 |
04/13/2021 04:27:00 |
CBOT |
6100 |
0'7s |
-1'1 |
43.75 |
5,913 |
2'2 |
2'0 |
04/12/2021 13:23:00 |
CBOT |
6150 |
0'5s |
-0'7 |
31.25 |
2,034 |
2'0 |
1'4 |
04/12/2021 13:23:00 |
CBOT |
6200 |
0'4s |
0'0 |
25.00 |
6,414 |
0'5 |
0'4 |
04/13/2021 06:16:00 |
CBOT |
6250 |
0'3s |
-0'4 |
18.75 |
2,949 |
1'0 |
0'7 |
04/12/2021 13:23:00 |
CBOT |
6300 |
0'2s |
-0'1 |
12.50 |
4,533 |
0'2 |
0'3 |
04/12/2021 19:12:00 |
CBOT |
6350 |
0'2s |
-0'3 |
12.50 |
734 |
0'3 |
0'5 |
04/12/2021 13:23:00 |
CBOT |
6400 |
0'2s |
0'0 |
12.50 |
1,969 |
0'2 |
0'2 |
04/13/2021 02:37:00 |
CBOT |
6450 |
0'2s |
-0'2 |
12.50 |
434 |
0'3 |
0'4 |
04/12/2021 13:23:00 |
CBOT |
6500 |
0'1s |
-0'2 |
6.25 |
4,492 |
0'2 |
0'3 |
04/12/2021 13:23:00 |
CBOT |
6550 |
0'1s |
-0'1 |
6.25 |
514 |
|
0'2 |
04/12/2021 13:23:00 |
CBOT |
6600 |
0'1s |
0'0 |
6.25 |
1,267 |
0'1 |
0'1 |
04/13/2021 07:17:00 |
CBOT |
6650 |
0'1s |
-0'1 |
6.25 |
388 |
|
0'2 |
04/12/2021 13:23:00 |
CBOT |
6700 |
0'1s |
0'0 |
6.25 |
606 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
6750 |
0'1s |
0'0 |
6.25 |
201 |
0'1 |
0'1 |
04/12/2021 13:23:00 |
CBOT |
6800 |
0'1s |
0'0 |
6.25 |
943 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
6850 |
0'1s |
0'0 |
6.25 |
113 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
6900 |
0'1s |
0'0 |
6.25 |
509 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
6950 |
0'1s |
0'0 |
6.25 |
324 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
4,413 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
7050 |
0'1s |
0'0 |
6.25 |
62 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
7100 |
0'1s |
0'0 |
6.25 |
280 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
212 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
7300 |
0'1s |
0'0 |
6.25 |
427 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
370 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
1,235 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
342 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
7700 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
412 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
331 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
96 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
118 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
61 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
46 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
108 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
170 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
132 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
130 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
255 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
40 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
57 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
49 |
|
0'1 |
04/12/2021 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 |
04/12/2021 13:23:00 |
CBOT |
2000 |
0'1s |
0'0 |
6.25 |
33 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
2100 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
2300 |
0'1s |
0'0 |
6.25 |
226 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
53 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
166 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
388 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
173 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
110 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
1,370 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
1,208 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
1,040 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
1,175 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
981 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
20,055 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
5,003 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
3,551 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
13,155 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
2,206 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
3950 |
0'1s |
0'0 |
6.25 |
26 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,636 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
4050 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
2,917 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
4150 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
9,089 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
4250 |
0'1s |
0'0 |
6.25 |
198 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
7,268 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
4350 |
0'1s |
0'0 |
6.25 |
247 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
2,693 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
4450 |
0'1s |
0'0 |
6.25 |
145 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
4,473 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
4550 |
0'1s |
0'0 |
6.25 |
432 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
4,763 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
4650 |
0'1s |
0'0 |
6.25 |
327 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
2,895 |
0'1 |
0'1 |
04/12/2021 13:23:00 |
CBOT |
4750 |
0'1s |
0'0 |
6.25 |
860 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
5,321 |
0'1 |
0'1 |
04/12/2021 13:23:00 |
CBOT |
4850 |
0'1s |
0'0 |
6.25 |
1,985 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
7,155 |
0'1 |
0'1 |
04/12/2021 13:23:00 |
CBOT |
4950 |
0'1s |
0'0 |
6.25 |
1,873 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
5000 |
0'1s |
0'0 |
6.25 |
13,489 |
0'1 |
0'1 |
04/12/2021 13:23:00 |
CBOT |
5050 |
0'1s |
0'0 |
6.25 |
3,040 |
|
0'1 |
04/12/2021 13:23:00 |
CBOT |
5100 |
0'1s |
-0'1 |
6.25 |
6,758 |
0'2 |
0'2 |
04/12/2021 13:23:00 |
CBOT |
5150 |
0'2s |
0'0 |
12.50 |
1,885 |
0'1 |
0'2 |
04/12/2021 13:23:00 |
CBOT |
5200 |
0'3s |
0'0 |
18.75 |
8,764 |
0'3 |
0'3 |
04/12/2021 19:00:00 |
CBOT |
5250 |
0'3s |
-0'1 |
18.75 |
3,077 |
0'3 |
0'4 |
04/13/2021 07:27:00 |
CBOT |
5300 |
0'5s |
0'1 |
31.25 |
7,144 |
0'4 |
0'4 |
04/12/2021 13:23:00 |
CBOT |
5350 |
0'6s |
-0'2 |
37.50 |
2,172 |
0'6 |
1'0 |
04/13/2021 07:32:00 |
CBOT |
5400 |
1'1s |
-0'2 |
56.25 |
9,687 |
1'4 |
1'3 |
04/13/2021 04:06:00 |
CBOT |
5450 |
2'0s |
0'0 |
100.00 |
2,599 |
2'0 |
2'0 |
04/12/2021 20:07:00 |
CBOT |
5500 |
2'1s |
-0'6 |
106.25 |
5,933 |
2'7 |
2'7 |
04/13/2021 07:14:00 |
CBOT |
5550 |
4'5s |
0'5 |
231.25 |
1,631 |
4'6 |
4'0 |
04/12/2021 21:15:00 |
CBOT |
5600 |
4'3s |
-1'2 |
218.75 |
3,610 |
6'0 |
5'5 |
04/13/2021 07:43:00 |
CBOT |
5650 |
8'5s |
1'0 |
431.25 |
1,031 |
8'5 |
7'5 |
04/12/2021 19:46:00 |
CBOT |
5700 |
9'0s |
-1'0 |
450.00 |
3,796 |
11'7 |
10'0 |
04/13/2021 05:56:00 |
CBOT |
5750 |
11'6s |
-1'1 |
587.50 |
816 |
11'6 |
12'7 |
04/13/2021 04:11:00 |
CBOT |
5800 |
14'0s |
-2'1 |
700.00 |
2,149 |
17'2 |
16'1 |
04/13/2021 07:13:00 |
CBOT |
5850 |
17'4s |
-2'2 |
875.00 |
217 |
17'4 |
19'6 |
04/13/2021 04:40:00 |
CBOT |
5900 |
23'6s |
5'1 |
1,187.50 |
233 |
20'1 |
18'5 |
04/12/2021 13:23:00 |
CBOT |
5950 |
28'0s |
5'6 |
1,400.00 |
37 |
25'4 |
22'2 |
04/12/2021 13:23:00 |
CBOT |
6000 |
30'5s |
-1'7 |
1,531.25 |
455 |
30'5 |
32'4 |
04/13/2021 04:09:00 |
CBOT |
6050 |
37'1s |
6'6 |
1,856.25 |
36 |
|
30'3 |
04/12/2021 13:23:00 |
CBOT |
6100 |
41'7s |
7'1 |
2,093.75 |
58 |
|
34'6 |
04/12/2021 13:23:00 |
CBOT |
6150 |
46'5s |
7'3 |
2,331.25 |
61 |
|
39'2 |
04/12/2021 13:23:00 |
CBOT |
6200 |
51'4s |
7'5 |
2,575.00 |
36 |
49'3 |
43'7 |
04/12/2021 13:23:00 |
CBOT |
6250 |
56'3s |
7'6 |
2,818.75 |
50 |
|
48'5 |
04/12/2021 13:23:00 |
CBOT |
6300 |
61'3s |
7'7 |
3,068.75 |
133 |
61'3 |
53'4 |
04/12/2021 13:23:00 |
CBOT |
6350 |
66'2s |
7'7 |
3,312.50 |
18 |
|
58'3 |
04/12/2021 13:23:00 |
CBOT |
6400 |
71'2s |
8'0 |
3,562.50 |
66 |
67'5 |
63'2 |
04/12/2021 13:23:00 |
CBOT |
6450 |
76'2s |
8'0 |
3,812.50 |
29 |
73'1 |
68'2 |
04/12/2021 13:23:00 |
CBOT |
6500 |
81'1s |
8'0 |
4,056.25 |
97 |
|
73'1 |
04/12/2021 13:23:00 |
CBOT |
6550 |
86'1s |
8'1 |
4,306.25 |
46 |
|
78'0 |
04/12/2021 13:23:00 |
CBOT |
6600 |
91'1s |
8'1 |
4,556.25 |
59 |
|
83'0 |
04/12/2021 13:23:00 |
CBOT |
6650 |
96'1s |
8'1 |
4,806.25 |
35 |
|
88'0 |
04/12/2021 13:23:00 |
CBOT |
6700 |
101'1s |
8'2 |
5,056.25 |
38 |
|
92'7 |
04/12/2021 13:23:00 |
CBOT |
6750 |
106'1s |
8'2 |
5,306.25 |
10 |
|
97'7 |
04/12/2021 13:23:00 |
CBOT |
6800 |
111'1s |
8'2 |
5,556.25 |
20 |
|
102'7 |
04/12/2021 13:23:00 |
CBOT |
6850 |
116'1s |
8'2 |
5,806.25 |
40 |
|
107'7 |
04/12/2021 13:23:00 |
CBOT |
6900 |
121'1s |
8'2 |
6,056.25 |
18 |
|
112'7 |
04/12/2021 13:23:00 |
CBOT |
6950 |
126'1s |
8'2 |
6,306.25 |
16 |
|
117'7 |
04/12/2021 13:23:00 |
CBOT |
7000 |
131'1s |
8'2 |
6,556.25 |
27 |
|
122'7 |
04/12/2021 13:23:00 |
CBOT |
7050 |
136'1s |
8'2 |
6,806.25 |
0 |
|
127'7 |
04/12/2021 13:23:00 |
CBOT |
7100 |
141'1s |
8'2 |
7,056.25 |
15 |
|
132'7 |
04/12/2021 13:23:00 |
CBOT |
7200 |
151'1s |
8'2 |
7,556.25 |
29 |
|
142'7 |
04/12/2021 13:23:00 |
CBOT |
7300 |
161'1s |
8'2 |
8,056.25 |
32 |
|
152'7 |
04/12/2021 13:23:00 |
CBOT |
7400 |
171'1s |
8'2 |
8,556.25 |
11 |
|
162'7 |
04/12/2021 13:23:00 |
CBOT |
7500 |
181'1s |
8'2 |
9,056.25 |
2 |
|
172'7 |
04/12/2021 13:23:00 |
CBOT |
7600 |
191'1s |
8'2 |
9,556.25 |
36 |
|
182'7 |
04/12/2021 13:23:00 |
CBOT |
7700 |
201'1s |
8'2 |
10,056.25 |
26 |
|
192'7 |
04/12/2021 13:23:00 |
CBOT |
7800 |
211'1s |
8'2 |
10,556.25 |
12 |
|
202'7 |
04/12/2021 13:23:00 |
CBOT |
7900 |
221'1s |
8'2 |
11,056.25 |
39 |
|
212'7 |
04/12/2021 13:23:00 |
CBOT |
8000 |
231'1s |
8'2 |
11,556.25 |
11 |
|
222'7 |
04/12/2021 13:23:00 |
CBOT |
8100 |
241'1s |
8'2 |
12,056.25 |
8 |
|
232'7 |
04/12/2021 13:23:00 |
CBOT |
8200 |
251'1s |
8'2 |
12,556.25 |
0 |
|
242'7 |
04/12/2021 13:23:00 |
CBOT |
8300 |
261'1s |
8'2 |
13,056.25 |
17 |
|
252'7 |
04/12/2021 13:23:00 |
CBOT |
8400 |
271'1s |
8'2 |
13,556.25 |
8 |
|
262'7 |
04/12/2021 13:23:00 |
CBOT |
8500 |
281'1s |
8'2 |
14,056.25 |
2 |
|
272'7 |
04/12/2021 13:23:00 |
CBOT |
8600 |
291'1s |
8'2 |
14,556.25 |
67 |
|
282'7 |
04/12/2021 13:23:00 |
CBOT |
8700 |
301'1s |
8'2 |
15,056.25 |
32 |
|
292'7 |
04/12/2021 13:23:00 |
CBOT |
8800 |
311'1s |
8'2 |
15,556.25 |
19 |
|
302'7 |
04/12/2021 13:23:00 |
CBOT |
8900 |
321'1s |
8'2 |
16,056.25 |
12 |
|
312'7 |
04/12/2021 13:23:00 |
CBOT |
9000 |
331'1s |
8'2 |
16,556.25 |
6 |
|
322'7 |
04/12/2021 13:23:00 |
CBOT |
9100 |
341'1s |
8'2 |
17,056.25 |
6 |
|
332'7 |
04/12/2021 13:23:00 |
CBOT |
9200 |
351'1s |
8'2 |
17,556.25 |
25 |
|
342'7 |
04/12/2021 13:23:00 |
CBOT |
9300 |
361'1s |
8'2 |
18,056.25 |
9 |
|
352'7 |
04/12/2021 13:23:00 |
CBOT |
9400 |
371'1s |
8'2 |
18,556.25 |
12 |
|
362'7 |
04/12/2021 13:23:00 |
CBOT |
9500 |
381'1s |
8'2 |
19,056.25 |
0 |
|
372'7 |
04/12/2021 13:23:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|