|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
20,506.25 |
11'0 |
410'1s |
1700 |
0'1s |
0'0 |
6.25 |
0 |
0 |
19,006.25 |
11'0 |
380'1s |
2000 |
0'1s |
0'0 |
6.25 |
33 |
1 |
18,506.25 |
11'0 |
370'1s |
2100 |
0'1s |
0'0 |
6.25 |
0 |
0 |
18,006.25 |
11'0 |
360'1s |
2200 |
0'1s |
0'0 |
6.25 |
1 |
0 |
17,506.25 |
11'0 |
350'1s |
2300 |
0'1s |
0'0 |
6.25 |
226 |
1 |
17,006.25 |
11'0 |
340'1s |
2400 |
0'1s |
0'0 |
6.25 |
53 |
0 |
16,006.25 |
11'0 |
320'1s |
2600 |
0'1s |
0'0 |
6.25 |
166 |
0 |
15,506.25 |
11'0 |
310'1s |
2700 |
0'1s |
0'0 |
6.25 |
388 |
8 |
15,006.25 |
11'0 |
300'1s |
2800 |
0'1s |
0'0 |
6.25 |
173 |
0 |
14,506.25 |
11'0 |
290'1s |
2900 |
0'1s |
0'0 |
6.25 |
110 |
670 |
14,006.25 |
11'0 |
280'1s |
3000 |
0'1s |
0'0 |
6.25 |
1,370 |
101 |
13,506.25 |
11'0 |
270'1s |
3100 |
0'1s |
0'0 |
6.25 |
1,208 |
1 |
13,006.25 |
11'0 |
260'1s |
3200 |
0'1s |
0'0 |
6.25 |
1,040 |
28 |
12,506.25 |
11'0 |
250'1s |
3300 |
0'1s |
0'0 |
6.25 |
1,175 |
70 |
12,006.25 |
11'0 |
240'1s |
3400 |
0'1s |
0'0 |
6.25 |
981 |
703 |
11,506.25 |
11'0 |
230'1s |
3500 |
0'1s |
0'0 |
6.25 |
20,055 |
491 |
11,006.25 |
11'0 |
220'1s |
3600 |
0'1s |
0'0 |
6.25 |
5,003 |
530 |
10,506.25 |
11'0 |
210'1s |
3700 |
0'1s |
0'0 |
6.25 |
3,551 |
1,533 |
10,006.25 |
11'0 |
200'1s |
3800 |
0'1s |
0'0 |
6.25 |
13,155 |
8 |
9,756.25 |
11'0 |
195'1s |
3850 |
0'1s |
0'0 |
6.25 |
51 |
670 |
9,506.25 |
11'0 |
190'1s |
3900 |
0'1s |
0'0 |
6.25 |
2,206 |
12 |
9,256.25 |
11'0 |
185'1s |
3950 |
0'1s |
0'0 |
6.25 |
26 |
1,719 |
9,006.25 |
11'0 |
180'1s |
4000 |
0'1s |
0'0 |
6.25 |
12,636 |
52 |
8,756.25 |
11'0 |
175'1s |
4050 |
0'1s |
0'0 |
6.25 |
11 |
1,399 |
8,506.25 |
11'0 |
170'1s |
4100 |
0'1s |
0'0 |
6.25 |
2,917 |
100 |
8,256.25 |
11'0 |
165'1s |
4150 |
0'1s |
0'0 |
6.25 |
69 |
2,420 |
8,006.25 |
11'0 |
160'1s |
4200 |
0'1s |
0'0 |
6.25 |
9,089 |
23 |
7,756.25 |
11'0 |
155'1s |
4250 |
0'1s |
0'0 |
6.25 |
198 |
6,890 |
7,506.25 |
11'0 |
150'1s |
4300 |
0'1s |
0'0 |
6.25 |
7,268 |
17 |
7,256.25 |
11'0 |
145'1s |
4350 |
0'1s |
0'0 |
6.25 |
247 |
2,062 |
7,006.25 |
11'0 |
140'1s |
4400 |
0'1s |
0'0 |
6.25 |
2,693 |
14 |
6,756.25 |
11'0 |
135'1s |
4450 |
0'1s |
0'0 |
6.25 |
145 |
3,370 |
6,506.25 |
11'0 |
130'1s |
4500 |
0'1s |
0'0 |
6.25 |
4,473 |
4 |
6,256.25 |
11'0 |
125'1s |
4550 |
0'1s |
0'0 |
6.25 |
432 |
3,991 |
6,006.25 |
11'0 |
120'1s |
4600 |
0'1s |
0'0 |
6.25 |
4,763 |
13 |
5,756.25 |
11'0 |
115'1s |
4650 |
0'1s |
0'0 |
6.25 |
327 |
2,722 |
5,506.25 |
11'0 |
110'1s |
4700 |
0'1s |
0'0 |
6.25 |
2,895 |
42 |
5,256.25 |
11'0 |
105'1s |
4750 |
0'1s |
0'0 |
6.25 |
860 |
5,279 |
5,006.25 |
11'0 |
100'1s |
4800 |
0'1s |
0'0 |
6.25 |
5,321 |
160 |
4,756.25 |
11'0 |
95'1s |
4850 |
0'1s |
0'0 |
6.25 |
1,985 |
2,998 |
4,506.25 |
11'0 |
90'1s |
4900 |
0'1s |
0'0 |
6.25 |
7,155 |
24 |
4,256.25 |
11'0 |
85'1s |
4950 |
0'1s |
0'0 |
6.25 |
1,873 |
5,313 |
4,006.25 |
11'0 |
80'1s |
5000 |
0'1s |
0'0 |
6.25 |
13,489 |
59 |
3,756.25 |
11'0 |
75'1s |
5050 |
0'1s |
0'0 |
6.25 |
3,040 |
3,001 |
3,506.25 |
11'0 |
70'1s |
5100 |
0'1s |
0'0 |
6.25 |
6,758 |
585 |
3,256.25 |
10'7 |
65'1s |
5150 |
0'1s |
-0'1 |
6.25 |
1,885 |
2,964 |
3,006.25 |
10'6 |
60'1s |
5200 |
0'1s |
-0'2 |
6.25 |
8,764 |
466 |
2,762.50 |
10'6 |
55'2s |
5250 |
0'2s |
-0'2 |
12.50 |
3,077 |
6,622 |
2,512.50 |
10'5 |
50'2s |
5300 |
0'2s |
-0'3 |
12.50 |
7,144 |
1,411 |
2,268.75 |
10'3 |
45'3s |
5350 |
0'3s |
-0'5 |
18.75 |
2,172 |
5,544 |
2,025.00 |
10'1 |
40'4s |
5400 |
0'4s |
-0'7 |
25.00 |
9,687 |
4,483 |
1,787.50 |
9'6 |
35'6s |
5450 |
0'6s |
-1'2 |
37.50 |
2,599 |
14,781 |
1,550.00 |
9'1 |
31'0s |
5500 |
1'0s |
-1'7 |
50.00 |
5,933 |
4,507 |
1,325.00 |
8'4 |
26'4s |
5550 |
1'4s |
-2'4 |
75.00 |
1,631 |
12,444 |
1,106.25 |
7'4 |
22'1s |
5600 |
2'1s |
-3'4 |
106.25 |
3,610 |
2,826 |
912.50 |
6'5 |
18'2s |
5650 |
3'2s |
-4'3 |
162.50 |
1,031 |
9,558 |
731.25 |
5'5 |
14'5s |
5700 |
4'5s |
-5'3 |
231.25 |
3,796 |
5,019 |
581.25 |
4'6 |
11'5s |
5750 |
6'5s |
-6'2 |
331.25 |
816 |
11,626 |
450.00 |
3'7 |
9'0s |
5800 |
9'0s |
-7'1 |
450.00 |
2,149 |
3,264 |
337.50 |
3'0 |
6'6s |
5850 |
11'6s |
-8'0 |
587.50 |
217 |
8,108 |
250.00 |
2'2 |
5'0s |
5900 |
15'0s |
-8'6 |
750.00 |
233 |
1,326 |
181.25 |
1'5 |
3'5s |
5950 |
18'5s |
-9'3 |
931.25 |
37 |
22,051 |
131.25 |
1'1 |
2'5s |
6000 |
22'5s |
-9'7 |
1,131.25 |
455 |
3,447 |
93.75 |
0'6 |
1'7s |
6050 |
26'7s |
-10'2 |
1,343.75 |
36 |
5,913 |
68.75 |
0'4 |
1'3s |
6100 |
31'3s |
-10'4 |
1,568.75 |
58 |
2,034 |
50.00 |
0'3 |
1'0s |
6150 |
36'0s |
-10'5 |
1,800.00 |
61 |
6,414 |
37.50 |
0'2 |
0'6s |
6200 |
40'6s |
-10'6 |
2,037.50 |
36 |
2,949 |
31.25 |
0'2 |
0'5s |
6250 |
45'5s |
-10'6 |
2,281.25 |
50 |
4,533 |
25.00 |
0'1 |
0'4s |
6300 |
50'4s |
-10'7 |
2,525.00 |
133 |
734 |
18.75 |
0'1 |
0'3s |
6350 |
55'3s |
-10'7 |
2,768.75 |
18 |
1,969 |
18.75 |
0'1 |
0'3s |
6400 |
60'3s |
-10'7 |
3,018.75 |
66 |
434 |
12.50 |
0'0 |
0'2s |
6450 |
65'2s |
-11'0 |
3,262.50 |
29 |
4,492 |
12.50 |
0'1 |
0'2s |
6500 |
70'2s |
-10'7 |
3,512.50 |
97 |
514 |
12.50 |
0'1 |
0'2s |
6550 |
75'2s |
-10'7 |
3,762.50 |
46 |
1,267 |
12.50 |
0'1 |
0'2s |
6600 |
80'2s |
-10'7 |
4,012.50 |
59 |
388 |
6.25 |
0'0 |
0'1s |
6650 |
85'1s |
-11'0 |
4,256.25 |
35 |
606 |
6.25 |
0'0 |
0'1s |
6700 |
90'1s |
-11'0 |
4,506.25 |
38 |
201 |
6.25 |
0'0 |
0'1s |
6750 |
95'1s |
-11'0 |
4,756.25 |
10 |
943 |
6.25 |
0'0 |
0'1s |
6800 |
100'1s |
-11'0 |
5,006.25 |
20 |
113 |
6.25 |
0'0 |
0'1s |
6850 |
105'1s |
-11'0 |
5,256.25 |
40 |
509 |
6.25 |
0'0 |
0'1s |
6900 |
110'1s |
-11'0 |
5,506.25 |
18 |
324 |
6.25 |
0'0 |
0'1s |
6950 |
115'1s |
-11'0 |
5,756.25 |
16 |
4,413 |
6.25 |
0'0 |
0'1s |
7000 |
120'1s |
-11'0 |
6,006.25 |
27 |
62 |
6.25 |
0'0 |
0'1s |
7050 |
125'1s |
-11'0 |
6,256.25 |
0 |
280 |
6.25 |
0'0 |
0'1s |
7100 |
130'1s |
-11'0 |
6,506.25 |
15 |
212 |
6.25 |
0'0 |
0'1s |
7200 |
140'1s |
-11'0 |
7,006.25 |
29 |
427 |
6.25 |
0'0 |
0'1s |
7300 |
150'1s |
-11'0 |
7,506.25 |
32 |
370 |
6.25 |
0'0 |
0'1s |
7400 |
160'1s |
-11'0 |
8,006.25 |
11 |
1,235 |
6.25 |
0'0 |
0'1s |
7500 |
170'1s |
-11'0 |
8,506.25 |
2 |
342 |
6.25 |
0'0 |
0'1s |
7600 |
180'1s |
-11'0 |
9,006.25 |
36 |
184 |
6.25 |
0'0 |
0'1s |
7700 |
190'1s |
-11'0 |
9,506.25 |
26 |
412 |
6.25 |
0'0 |
0'1s |
7800 |
200'1s |
-11'0 |
10,006.25 |
12 |
331 |
6.25 |
0'0 |
0'1s |
7900 |
210'1s |
-11'0 |
10,506.25 |
39 |
36 |
6.25 |
0'0 |
0'1s |
8000 |
220'1s |
-11'0 |
11,006.25 |
11 |
96 |
6.25 |
0'0 |
0'1s |
8100 |
230'1s |
-11'0 |
11,506.25 |
8 |
118 |
6.25 |
0'0 |
0'1s |
8200 |
240'1s |
-11'0 |
12,006.25 |
0 |
61 |
6.25 |
0'0 |
0'1s |
8300 |
250'1s |
-11'0 |
12,506.25 |
17 |
46 |
6.25 |
0'0 |
0'1s |
8400 |
260'1s |
-11'0 |
13,006.25 |
8 |
108 |
6.25 |
0'0 |
0'1s |
8500 |
270'1s |
-11'0 |
13,506.25 |
2 |
3 |
6.25 |
0'0 |
0'1s |
8600 |
280'1s |
-11'0 |
14,006.25 |
67 |
54 |
6.25 |
0'0 |
0'1s |
8700 |
290'1s |
-11'0 |
14,506.25 |
32 |
51 |
6.25 |
0'0 |
0'1s |
8800 |
300'1s |
-11'0 |
15,006.25 |
19 |
170 |
6.25 |
0'0 |
0'1s |
8900 |
310'1s |
-11'0 |
15,506.25 |
12 |
132 |
6.25 |
0'0 |
0'1s |
9000 |
320'1s |
-11'0 |
16,006.25 |
6 |
130 |
6.25 |
0'0 |
0'1s |
9100 |
330'1s |
-11'0 |
16,506.25 |
6 |
255 |
6.25 |
0'0 |
0'1s |
9200 |
340'1s |
-11'0 |
17,006.25 |
25 |
40 |
6.25 |
0'0 |
0'1s |
9300 |
350'1s |
-11'0 |
17,506.25 |
9 |
57 |
6.25 |
0'0 |
0'1s |
9400 |
360'1s |
-11'0 |
18,006.25 |
12 |
49 |
6.25 |
0'0 |
0'1s |
9500 |
370'1s |
-11'0 |
18,506.25 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
410'1s |
11'0 |
20,506.25 |
1 |
|
399'1 |
04/13/2021 13:23:00 |
CBOT |
2000 |
380'1s |
11'0 |
19,006.25 |
0 |
|
369'1 |
04/13/2021 13:23:00 |
CBOT |
2100 |
370'1s |
11'0 |
18,506.25 |
1 |
|
359'1 |
04/13/2021 13:23:00 |
CBOT |
2200 |
360'1s |
11'0 |
18,006.25 |
0 |
|
349'1 |
04/13/2021 13:23:00 |
CBOT |
2300 |
350'1s |
11'0 |
17,506.25 |
0 |
|
339'1 |
04/13/2021 13:23:00 |
CBOT |
2400 |
340'1s |
11'0 |
17,006.25 |
1 |
|
329'1 |
04/13/2021 13:23:00 |
CBOT |
2600 |
320'1s |
11'0 |
16,006.25 |
0 |
|
309'1 |
04/13/2021 13:23:00 |
CBOT |
2700 |
310'1s |
11'0 |
15,506.25 |
0 |
|
299'1 |
04/13/2021 13:23:00 |
CBOT |
2800 |
300'1s |
11'0 |
15,006.25 |
8 |
|
289'1 |
04/13/2021 13:23:00 |
CBOT |
2900 |
290'1s |
11'0 |
14,506.25 |
0 |
|
279'1 |
04/13/2021 13:23:00 |
CBOT |
3000 |
280'1s |
11'0 |
14,006.25 |
670 |
|
269'1 |
04/13/2021 13:23:00 |
CBOT |
3100 |
270'1s |
11'0 |
13,506.25 |
101 |
|
259'1 |
04/13/2021 13:23:00 |
CBOT |
3200 |
260'1s |
11'0 |
13,006.25 |
1 |
|
249'1 |
04/13/2021 13:23:00 |
CBOT |
3300 |
250'1s |
11'0 |
12,506.25 |
28 |
|
239'1 |
04/13/2021 13:23:00 |
CBOT |
3400 |
240'1s |
11'0 |
12,006.25 |
70 |
|
229'1 |
04/13/2021 13:23:00 |
CBOT |
3500 |
230'1s |
11'0 |
11,506.25 |
703 |
|
219'1 |
04/13/2021 13:23:00 |
CBOT |
3600 |
220'1s |
11'0 |
11,006.25 |
491 |
|
209'1 |
04/13/2021 13:23:00 |
CBOT |
3700 |
210'1s |
11'0 |
10,506.25 |
530 |
212'7 |
199'1 |
04/13/2021 13:23:00 |
CBOT |
3800 |
200'1s |
11'0 |
10,006.25 |
1,533 |
193'6 |
189'1 |
04/13/2021 13:23:00 |
CBOT |
3850 |
195'1s |
11'0 |
9,756.25 |
8 |
|
184'1 |
04/13/2021 13:23:00 |
CBOT |
3900 |
190'1s |
11'0 |
9,506.25 |
670 |
|
179'1 |
04/13/2021 13:23:00 |
CBOT |
3950 |
185'1s |
11'0 |
9,256.25 |
12 |
|
174'1 |
04/13/2021 13:23:00 |
CBOT |
4000 |
180'1s |
11'0 |
9,006.25 |
1,719 |
|
169'1 |
04/13/2021 13:23:00 |
CBOT |
4050 |
175'1s |
11'0 |
8,756.25 |
52 |
|
164'1 |
04/13/2021 13:23:00 |
CBOT |
4100 |
170'1s |
11'0 |
8,506.25 |
1,399 |
170'4 |
159'1 |
04/13/2021 13:23:00 |
CBOT |
4150 |
165'1s |
11'0 |
8,256.25 |
100 |
|
154'1 |
04/13/2021 13:23:00 |
CBOT |
4200 |
160'1s |
11'0 |
8,006.25 |
2,420 |
161'7 |
149'1 |
04/13/2021 13:23:00 |
CBOT |
4250 |
155'1s |
11'0 |
7,756.25 |
23 |
|
144'1 |
04/13/2021 13:23:00 |
CBOT |
4300 |
150'1s |
11'0 |
7,506.25 |
6,890 |
|
139'1 |
04/13/2021 13:23:00 |
CBOT |
4350 |
145'1s |
11'0 |
7,256.25 |
17 |
|
134'1 |
04/13/2021 13:23:00 |
CBOT |
4400 |
140'1s |
11'0 |
7,006.25 |
2,062 |
|
129'1 |
04/13/2021 13:23:00 |
CBOT |
4450 |
135'1s |
11'0 |
6,756.25 |
14 |
|
124'1 |
04/13/2021 13:23:00 |
CBOT |
4500 |
130'1s |
11'0 |
6,506.25 |
3,370 |
133'4 |
119'1 |
04/13/2021 13:23:00 |
CBOT |
4550 |
125'1s |
11'0 |
6,256.25 |
4 |
|
114'1 |
04/13/2021 13:23:00 |
CBOT |
4600 |
120'1s |
11'0 |
6,006.25 |
3,991 |
120'6 |
109'1 |
04/13/2021 13:23:00 |
CBOT |
4650 |
115'1s |
11'0 |
5,756.25 |
13 |
|
104'1 |
04/13/2021 13:23:00 |
CBOT |
4700 |
110'1s |
11'0 |
5,506.25 |
2,722 |
|
99'1 |
04/13/2021 13:23:00 |
CBOT |
4750 |
105'1s |
11'0 |
5,256.25 |
42 |
|
94'1 |
04/13/2021 13:23:00 |
CBOT |
4800 |
100'1s |
11'0 |
5,006.25 |
5,279 |
86'0 |
89'1 |
04/13/2021 13:23:00 |
CBOT |
4850 |
95'1s |
11'0 |
4,756.25 |
160 |
|
84'1 |
04/13/2021 13:23:00 |
CBOT |
4900 |
90'1s |
11'0 |
4,506.25 |
2,998 |
89'6 |
79'1 |
04/13/2021 13:23:00 |
CBOT |
4950 |
85'1s |
11'0 |
4,256.25 |
24 |
|
74'1 |
04/13/2021 13:23:00 |
CBOT |
5000 |
80'1s |
11'0 |
4,006.25 |
5,313 |
75'0 |
69'1 |
04/13/2021 13:23:00 |
CBOT |
5050 |
75'1s |
11'0 |
3,756.25 |
59 |
76'2 |
64'1 |
04/13/2021 13:23:00 |
CBOT |
5100 |
70'1s |
11'0 |
3,506.25 |
3,001 |
72'0 |
59'1 |
04/13/2021 13:23:00 |
CBOT |
5150 |
65'1s |
10'7 |
3,256.25 |
585 |
|
54'2 |
04/13/2021 13:23:00 |
CBOT |
5200 |
60'1s |
10'6 |
3,006.25 |
2,964 |
50'0 |
49'3 |
04/13/2021 13:23:00 |
CBOT |
5250 |
55'2s |
10'6 |
2,762.50 |
466 |
55'4 |
44'4 |
04/13/2021 13:23:00 |
CBOT |
5300 |
50'2s |
10'5 |
2,512.50 |
6,622 |
39'0 |
39'5 |
04/13/2021 13:23:00 |
CBOT |
5350 |
45'3s |
10'3 |
2,268.75 |
1,411 |
|
35'0 |
04/13/2021 13:23:00 |
CBOT |
5400 |
40'4s |
10'1 |
2,025.00 |
5,544 |
37'7 |
30'3 |
04/13/2021 13:23:00 |
CBOT |
5450 |
35'6s |
9'6 |
1,787.50 |
4,483 |
39'3 |
26'0 |
04/13/2021 13:23:00 |
CBOT |
5500 |
31'0s |
9'1 |
1,550.00 |
14,781 |
20'3 |
21'7 |
04/13/2021 13:23:00 |
CBOT |
5550 |
26'4s |
8'4 |
1,325.00 |
4,507 |
19'3 |
18'0 |
04/13/2021 13:23:00 |
CBOT |
5600 |
22'1s |
7'4 |
1,106.25 |
12,444 |
12'7 |
14'5 |
04/13/2021 13:23:00 |
CBOT |
5650 |
18'2s |
6'5 |
912.50 |
2,826 |
10'2 |
11'5 |
04/13/2021 13:23:00 |
CBOT |
5700 |
14'5s |
5'5 |
731.25 |
9,558 |
8'1 |
9'0 |
04/13/2021 13:23:00 |
CBOT |
5750 |
11'5s |
4'6 |
581.25 |
5,019 |
5'7 |
6'7 |
04/13/2021 13:23:00 |
CBOT |
5800 |
9'0s |
3'7 |
450.00 |
11,626 |
4'5 |
5'1 |
04/13/2021 13:23:00 |
CBOT |
5850 |
6'6s |
3'0 |
337.50 |
3,264 |
3'3 |
3'6 |
04/13/2021 13:23:00 |
CBOT |
5900 |
5'0s |
2'2 |
250.00 |
8,108 |
3'4 |
2'6 |
04/13/2021 13:23:00 |
CBOT |
5950 |
3'5s |
1'5 |
181.25 |
1,326 |
1'7 |
2'0 |
04/13/2021 13:23:00 |
CBOT |
6000 |
2'5s |
1'1 |
131.25 |
22,051 |
1'4 |
1'4 |
04/13/2021 13:23:00 |
CBOT |
6050 |
1'7s |
0'6 |
93.75 |
3,447 |
1'1 |
1'1 |
04/13/2021 13:23:00 |
CBOT |
6100 |
1'3s |
0'4 |
68.75 |
5,913 |
1'2 |
0'7 |
04/13/2021 13:23:00 |
CBOT |
6150 |
1'0s |
0'3 |
50.00 |
2,034 |
1'2 |
0'5 |
04/13/2021 13:23:00 |
CBOT |
6200 |
0'6s |
0'2 |
37.50 |
6,414 |
0'5 |
0'4 |
04/13/2021 13:23:00 |
CBOT |
6250 |
0'5s |
0'2 |
31.25 |
2,949 |
0'6 |
0'3 |
04/13/2021 13:23:00 |
CBOT |
6300 |
0'4s |
0'1 |
25.00 |
4,533 |
0'2 |
0'3 |
04/13/2021 13:23:00 |
CBOT |
6350 |
0'3s |
0'1 |
18.75 |
734 |
|
0'2 |
04/13/2021 13:23:00 |
CBOT |
6400 |
0'3s |
0'1 |
18.75 |
1,969 |
0'2 |
0'2 |
04/13/2021 13:23:00 |
CBOT |
6450 |
0'2s |
0'0 |
12.50 |
434 |
0'2 |
0'2 |
04/13/2021 13:23:00 |
CBOT |
6500 |
0'2s |
0'1 |
12.50 |
4,492 |
0'2 |
0'1 |
04/13/2021 13:23:00 |
CBOT |
6550 |
0'2s |
0'1 |
12.50 |
514 |
0'2 |
0'1 |
04/13/2021 13:23:00 |
CBOT |
6600 |
0'2s |
0'1 |
12.50 |
1,267 |
0'1 |
0'1 |
04/13/2021 13:23:00 |
CBOT |
6650 |
0'1s |
0'0 |
6.25 |
388 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
6700 |
0'1s |
0'0 |
6.25 |
606 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
6750 |
0'1s |
0'0 |
6.25 |
201 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
6800 |
0'1s |
0'0 |
6.25 |
943 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
6850 |
0'1s |
0'0 |
6.25 |
113 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
6900 |
0'1s |
0'0 |
6.25 |
509 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
6950 |
0'1s |
0'0 |
6.25 |
324 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
4,413 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
7050 |
0'1s |
0'0 |
6.25 |
62 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
7100 |
0'1s |
0'0 |
6.25 |
280 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
212 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
7300 |
0'1s |
0'0 |
6.25 |
427 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
370 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
1,235 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
342 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
7700 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
412 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
331 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
96 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
118 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
61 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
46 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
108 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
170 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
132 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
130 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
255 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
40 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
57 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
49 |
|
0'1 |
04/13/2021 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 |
04/13/2021 13:23:00 |
CBOT |
2000 |
0'1s |
0'0 |
6.25 |
33 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
2100 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
2300 |
0'1s |
0'0 |
6.25 |
226 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
53 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
166 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
388 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
173 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
110 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
1,370 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
1,208 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
1,040 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
1,175 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
981 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
20,055 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
5,003 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
3,551 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
13,155 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
2,206 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
3950 |
0'1s |
0'0 |
6.25 |
26 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,636 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
4050 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
2,917 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
4150 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
9,089 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
4250 |
0'1s |
0'0 |
6.25 |
198 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
7,268 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
4350 |
0'1s |
0'0 |
6.25 |
247 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
2,693 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
4450 |
0'1s |
0'0 |
6.25 |
145 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
4,473 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
4550 |
0'1s |
0'0 |
6.25 |
432 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
4,763 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
4650 |
0'1s |
0'0 |
6.25 |
327 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
2,895 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
4750 |
0'1s |
0'0 |
6.25 |
860 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
5,321 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
4850 |
0'1s |
0'0 |
6.25 |
1,985 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
7,155 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
4950 |
0'1s |
0'0 |
6.25 |
1,873 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
5000 |
0'1s |
0'0 |
6.25 |
13,489 |
0'1 |
0'1 |
04/13/2021 13:23:00 |
CBOT |
5050 |
0'1s |
0'0 |
6.25 |
3,040 |
|
0'1 |
04/13/2021 13:23:00 |
CBOT |
5100 |
0'1s |
0'0 |
6.25 |
6,758 |
0'1 |
0'1 |
04/13/2021 13:23:00 |
CBOT |
5150 |
0'1s |
-0'1 |
6.25 |
1,885 |
0'2 |
0'2 |
04/13/2021 13:23:00 |
CBOT |
5200 |
0'1s |
-0'2 |
6.25 |
8,764 |
0'3 |
0'3 |
04/13/2021 13:23:00 |
CBOT |
5250 |
0'2s |
-0'2 |
12.50 |
3,077 |
0'3 |
0'4 |
04/13/2021 13:23:00 |
CBOT |
5300 |
0'2s |
-0'3 |
12.50 |
7,144 |
0'4 |
0'5 |
04/13/2021 13:23:00 |
CBOT |
5350 |
0'3s |
-0'5 |
18.75 |
2,172 |
0'6 |
1'0 |
04/13/2021 13:23:00 |
CBOT |
5400 |
0'4s |
-0'7 |
25.00 |
9,687 |
1'4 |
1'3 |
04/13/2021 13:23:00 |
CBOT |
5450 |
0'6s |
-1'2 |
37.50 |
2,599 |
2'0 |
2'0 |
04/13/2021 13:23:00 |
CBOT |
5500 |
1'0s |
-1'7 |
50.00 |
5,933 |
2'7 |
2'7 |
04/13/2021 13:23:00 |
CBOT |
5550 |
1'4s |
-2'4 |
75.00 |
1,631 |
4'6 |
4'0 |
04/13/2021 13:23:00 |
CBOT |
5600 |
2'1s |
-3'4 |
106.25 |
3,610 |
6'0 |
5'5 |
04/13/2021 13:23:00 |
CBOT |
5650 |
3'2s |
-4'3 |
162.50 |
1,031 |
8'5 |
7'5 |
04/13/2021 13:23:00 |
CBOT |
5700 |
4'5s |
-5'3 |
231.25 |
3,796 |
11'7 |
10'0 |
04/13/2021 13:23:00 |
CBOT |
5750 |
6'5s |
-6'2 |
331.25 |
816 |
11'6 |
12'7 |
04/13/2021 13:23:00 |
CBOT |
5800 |
9'0s |
-7'1 |
450.00 |
2,149 |
17'2 |
16'1 |
04/13/2021 13:23:00 |
CBOT |
5850 |
11'6s |
-8'0 |
587.50 |
217 |
17'4 |
19'6 |
04/13/2021 13:23:00 |
CBOT |
5900 |
15'0s |
-8'6 |
750.00 |
233 |
13'0 |
23'6 |
04/13/2021 13:23:00 |
CBOT |
5950 |
18'5s |
-9'3 |
931.25 |
37 |
19'5 |
28'0 |
04/13/2021 13:23:00 |
CBOT |
6000 |
22'5s |
-9'7 |
1,131.25 |
455 |
30'5 |
32'4 |
04/13/2021 13:23:00 |
CBOT |
6050 |
26'7s |
-10'2 |
1,343.75 |
36 |
26'0 |
37'1 |
04/13/2021 13:23:00 |
CBOT |
6100 |
31'3s |
-10'4 |
1,568.75 |
58 |
|
41'7 |
04/13/2021 13:23:00 |
CBOT |
6150 |
36'0s |
-10'5 |
1,800.00 |
61 |
|
46'5 |
04/13/2021 13:23:00 |
CBOT |
6200 |
40'6s |
-10'6 |
2,037.50 |
36 |
38'5 |
51'4 |
04/13/2021 13:23:00 |
CBOT |
6250 |
45'5s |
-10'6 |
2,281.25 |
50 |
|
56'3 |
04/13/2021 13:23:00 |
CBOT |
6300 |
50'4s |
-10'7 |
2,525.00 |
133 |
47'5 |
61'3 |
04/13/2021 13:23:00 |
CBOT |
6350 |
55'3s |
-10'7 |
2,768.75 |
18 |
60'2 |
66'2 |
04/13/2021 13:23:00 |
CBOT |
6400 |
60'3s |
-10'7 |
3,018.75 |
66 |
|
71'2 |
04/13/2021 13:23:00 |
CBOT |
6450 |
65'2s |
-11'0 |
3,262.50 |
29 |
|
76'2 |
04/13/2021 13:23:00 |
CBOT |
6500 |
70'2s |
-10'7 |
3,512.50 |
97 |
|
81'1 |
04/13/2021 13:23:00 |
CBOT |
6550 |
75'2s |
-10'7 |
3,762.50 |
46 |
|
86'1 |
04/13/2021 13:23:00 |
CBOT |
6600 |
80'2s |
-10'7 |
4,012.50 |
59 |
|
91'1 |
04/13/2021 13:23:00 |
CBOT |
6650 |
85'1s |
-11'0 |
4,256.25 |
35 |
|
96'1 |
04/13/2021 13:23:00 |
CBOT |
6700 |
90'1s |
-11'0 |
4,506.25 |
38 |
|
101'1 |
04/13/2021 13:23:00 |
CBOT |
6750 |
95'1s |
-11'0 |
4,756.25 |
10 |
|
106'1 |
04/13/2021 13:23:00 |
CBOT |
6800 |
100'1s |
-11'0 |
5,006.25 |
20 |
|
111'1 |
04/13/2021 13:23:00 |
CBOT |
6850 |
105'1s |
-11'0 |
5,256.25 |
40 |
|
116'1 |
04/13/2021 13:23:00 |
CBOT |
6900 |
110'1s |
-11'0 |
5,506.25 |
18 |
|
121'1 |
04/13/2021 13:23:00 |
CBOT |
6950 |
115'1s |
-11'0 |
5,756.25 |
16 |
|
126'1 |
04/13/2021 13:23:00 |
CBOT |
7000 |
120'1s |
-11'0 |
6,006.25 |
27 |
|
131'1 |
04/13/2021 13:23:00 |
CBOT |
7050 |
125'1s |
-11'0 |
6,256.25 |
0 |
|
136'1 |
04/13/2021 13:23:00 |
CBOT |
7100 |
130'1s |
-11'0 |
6,506.25 |
15 |
|
141'1 |
04/13/2021 13:23:00 |
CBOT |
7200 |
140'1s |
-11'0 |
7,006.25 |
29 |
|
151'1 |
04/13/2021 13:23:00 |
CBOT |
7300 |
150'1s |
-11'0 |
7,506.25 |
32 |
|
161'1 |
04/13/2021 13:23:00 |
CBOT |
7400 |
160'1s |
-11'0 |
8,006.25 |
11 |
|
171'1 |
04/13/2021 13:23:00 |
CBOT |
7500 |
170'1s |
-11'0 |
8,506.25 |
2 |
|
181'1 |
04/13/2021 13:23:00 |
CBOT |
7600 |
180'1s |
-11'0 |
9,006.25 |
36 |
|
191'1 |
04/13/2021 13:23:00 |
CBOT |
7700 |
190'1s |
-11'0 |
9,506.25 |
26 |
|
201'1 |
04/13/2021 13:23:00 |
CBOT |
7800 |
200'1s |
-11'0 |
10,006.25 |
12 |
|
211'1 |
04/13/2021 13:23:00 |
CBOT |
7900 |
210'1s |
-11'0 |
10,506.25 |
39 |
|
221'1 |
04/13/2021 13:23:00 |
CBOT |
8000 |
220'1s |
-11'0 |
11,006.25 |
11 |
|
231'1 |
04/13/2021 13:23:00 |
CBOT |
8100 |
230'1s |
-11'0 |
11,506.25 |
8 |
|
241'1 |
04/13/2021 13:23:00 |
CBOT |
8200 |
240'1s |
-11'0 |
12,006.25 |
0 |
|
251'1 |
04/13/2021 13:23:00 |
CBOT |
8300 |
250'1s |
-11'0 |
12,506.25 |
17 |
|
261'1 |
04/13/2021 13:23:00 |
CBOT |
8400 |
260'1s |
-11'0 |
13,006.25 |
8 |
|
271'1 |
04/13/2021 13:23:00 |
CBOT |
8500 |
270'1s |
-11'0 |
13,506.25 |
2 |
|
281'1 |
04/13/2021 13:23:00 |
CBOT |
8600 |
280'1s |
-11'0 |
14,006.25 |
67 |
|
291'1 |
04/13/2021 13:23:00 |
CBOT |
8700 |
290'1s |
-11'0 |
14,506.25 |
32 |
|
301'1 |
04/13/2021 13:23:00 |
CBOT |
8800 |
300'1s |
-11'0 |
15,006.25 |
19 |
|
311'1 |
04/13/2021 13:23:00 |
CBOT |
8900 |
310'1s |
-11'0 |
15,506.25 |
12 |
|
321'1 |
04/13/2021 13:23:00 |
CBOT |
9000 |
320'1s |
-11'0 |
16,006.25 |
6 |
|
331'1 |
04/13/2021 13:23:00 |
CBOT |
9100 |
330'1s |
-11'0 |
16,506.25 |
6 |
|
341'1 |
04/13/2021 13:23:00 |
CBOT |
9200 |
340'1s |
-11'0 |
17,006.25 |
25 |
|
351'1 |
04/13/2021 13:23:00 |
CBOT |
9300 |
350'1s |
-11'0 |
17,506.25 |
9 |
|
361'1 |
04/13/2021 13:23:00 |
CBOT |
9400 |
360'1s |
-11'0 |
18,006.25 |
12 |
|
371'1 |
04/13/2021 13:23:00 |
CBOT |
9500 |
370'1s |
-11'0 |
18,506.25 |
0 |
|
381'1 |
04/13/2021 13:23:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|