|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
24,056.25 |
25'4 |
481'1s |
1700 |
0'1s |
0'0 |
6.25 |
0 |
0 |
22,556.25 |
25'4 |
451'1s |
2000 |
0'1s |
0'0 |
6.25 |
33 |
1 |
22,056.25 |
25'4 |
441'1s |
2100 |
0'1s |
0'0 |
6.25 |
0 |
0 |
21,556.25 |
25'4 |
431'1s |
2200 |
0'1s |
0'0 |
6.25 |
1 |
0 |
21,056.25 |
25'4 |
421'1s |
2300 |
0'1s |
0'0 |
6.25 |
226 |
1 |
20,556.25 |
25'4 |
411'1s |
2400 |
0'1s |
0'0 |
6.25 |
53 |
0 |
19,556.25 |
25'4 |
391'1s |
2600 |
0'1s |
0'0 |
6.25 |
166 |
0 |
19,056.25 |
25'4 |
381'1s |
2700 |
0'1s |
0'0 |
6.25 |
388 |
8 |
18,556.25 |
25'4 |
371'1s |
2800 |
0'1s |
0'0 |
6.25 |
173 |
0 |
18,056.25 |
25'4 |
361'1s |
2900 |
0'1s |
0'0 |
6.25 |
110 |
624 |
17,556.25 |
25'4 |
351'1s |
3000 |
0'1s |
0'0 |
6.25 |
1,370 |
101 |
17,056.25 |
25'4 |
341'1s |
3100 |
0'1s |
0'0 |
6.25 |
1,206 |
1 |
16,556.25 |
25'4 |
331'1s |
3200 |
0'1s |
0'0 |
6.25 |
1,040 |
28 |
16,056.25 |
25'4 |
321'1s |
3300 |
0'1s |
0'0 |
6.25 |
1,175 |
17 |
15,556.25 |
25'4 |
311'1s |
3400 |
0'1s |
0'0 |
6.25 |
981 |
469 |
15,056.25 |
25'4 |
301'1s |
3500 |
0'1s |
0'0 |
6.25 |
20,055 |
249 |
14,556.25 |
25'4 |
291'1s |
3600 |
0'1s |
0'0 |
6.25 |
5,003 |
456 |
14,056.25 |
25'4 |
281'1s |
3700 |
0'1s |
0'0 |
6.25 |
3,551 |
1,508 |
13,556.25 |
25'4 |
271'1s |
3800 |
0'1s |
0'0 |
6.25 |
13,155 |
8 |
13,306.25 |
25'4 |
266'1s |
3850 |
0'1s |
0'0 |
6.25 |
51 |
586 |
12,825.00 |
-4'5 |
256'4s |
3900 |
0'1s |
0'0 |
6.25 |
2,206 |
12 |
12,806.25 |
25'4 |
256'1s |
3950 |
0'1s |
0'0 |
6.25 |
26 |
1,477 |
12,556.25 |
25'4 |
251'1s |
4000 |
0'1s |
0'0 |
6.25 |
12,635 |
7 |
12,306.25 |
25'4 |
246'1s |
4050 |
0'1s |
0'0 |
6.25 |
11 |
1,341 |
12,056.25 |
25'4 |
241'1s |
4100 |
0'1s |
0'0 |
6.25 |
2,917 |
99 |
11,806.25 |
25'4 |
236'1s |
4150 |
0'1s |
0'0 |
6.25 |
69 |
1,703 |
11,556.25 |
25'4 |
231'1s |
4200 |
0'1s |
0'0 |
6.25 |
9,089 |
17 |
11,306.25 |
25'4 |
226'1s |
4250 |
0'1s |
0'0 |
6.25 |
198 |
5,183 |
11,056.25 |
25'4 |
221'1s |
4300 |
0'1s |
0'0 |
6.25 |
7,268 |
11 |
10,806.25 |
25'4 |
216'1s |
4350 |
0'1s |
0'0 |
6.25 |
247 |
813 |
10,556.25 |
25'4 |
211'1s |
4400 |
0'1s |
0'0 |
6.25 |
2,693 |
14 |
10,306.25 |
25'4 |
206'1s |
4450 |
0'1s |
0'0 |
6.25 |
145 |
2,216 |
10,056.25 |
25'4 |
201'1s |
4500 |
0'1s |
0'0 |
6.25 |
4,473 |
4 |
9,806.25 |
25'4 |
196'1s |
4550 |
0'1s |
0'0 |
6.25 |
432 |
3,071 |
9,556.25 |
25'4 |
191'1s |
4600 |
0'1s |
0'0 |
6.25 |
4,763 |
13 |
9,306.25 |
25'4 |
186'1s |
4650 |
0'1s |
0'0 |
6.25 |
327 |
1,374 |
9,056.25 |
25'4 |
181'1s |
4700 |
0'1s |
0'0 |
6.25 |
2,895 |
42 |
8,806.25 |
25'4 |
176'1s |
4750 |
0'1s |
0'0 |
6.25 |
858 |
3,152 |
8,556.25 |
25'4 |
171'1s |
4800 |
0'1s |
0'0 |
6.25 |
5,289 |
99 |
8,306.25 |
25'4 |
166'1s |
4850 |
0'1s |
0'0 |
6.25 |
1,984 |
2,103 |
8,056.25 |
25'4 |
161'1s |
4900 |
0'1s |
0'0 |
6.25 |
7,024 |
19 |
7,806.25 |
25'4 |
156'1s |
4950 |
0'1s |
0'0 |
6.25 |
1,872 |
5,071 |
7,556.25 |
25'4 |
151'1s |
5000 |
0'1s |
0'0 |
6.25 |
13,485 |
59 |
7,306.25 |
25'4 |
146'1s |
5050 |
0'1s |
0'0 |
6.25 |
2,995 |
2,872 |
7,056.25 |
25'4 |
141'1s |
5100 |
0'1s |
0'0 |
6.25 |
6,751 |
630 |
6,806.25 |
25'4 |
136'1s |
5150 |
0'1s |
0'0 |
6.25 |
1,954 |
2,481 |
6,556.25 |
25'4 |
131'1s |
5200 |
0'1s |
0'0 |
6.25 |
8,748 |
248 |
6,306.25 |
25'4 |
126'1s |
5250 |
0'1s |
0'0 |
6.25 |
3,044 |
6,135 |
6,000.00 |
-1'1 |
120'0s |
5300 |
0'1s |
0'0 |
6.25 |
6,942 |
966 |
5,806.25 |
25'4 |
116'1s |
5350 |
0'1s |
0'0 |
6.25 |
2,228 |
4,691 |
5,556.25 |
25'4 |
111'1s |
5400 |
0'1s |
0'0 |
6.25 |
9,697 |
4,004 |
5,306.25 |
25'4 |
106'1s |
5450 |
0'1s |
0'0 |
6.25 |
2,606 |
12,743 |
4,800.00 |
-5'1 |
96'0s |
5500 |
0'1s |
0'0 |
6.25 |
6,256 |
3,917 |
4,806.25 |
25'4 |
96'1s |
5550 |
0'1s |
0'0 |
6.25 |
1,970 |
8,131 |
4,500.00 |
-1'1 |
90'0s |
5600 |
0'1s |
0'0 |
6.25 |
3,764 |
2,584 |
4,306.25 |
25'4 |
86'1s |
5650 |
0'1s |
0'0 |
6.25 |
1,256 |
7,486 |
4,056.25 |
25'4 |
81'1s |
5700 |
0'1s |
0'0 |
6.25 |
5,315 |
4,378 |
3,806.25 |
25'4 |
76'1s |
5750 |
0'1s |
0'0 |
6.25 |
1,014 |
7,604 |
3,268.75 |
-5'6 |
65'3s |
5800 |
0'1s |
0'0 |
6.25 |
3,120 |
4,447 |
3,306.25 |
25'4 |
66'1s |
5850 |
0'1s |
0'0 |
6.25 |
731 |
8,409 |
2,650.00 |
-8'1 |
53'0s |
5900 |
0'1s |
-0'1 |
6.25 |
3,103 |
2,353 |
2,656.25 |
-3'0 |
53'1s |
5950 |
0'1s |
-0'1 |
6.25 |
903 |
12,195 |
2,325.00 |
-4'5 |
46'4s |
6000 |
0'1s |
-0'3 |
6.25 |
2,871 |
2,796 |
2,256.25 |
-1'0 |
45'1s |
6050 |
0'1s |
-0'6 |
6.25 |
720 |
5,336 |
1,725.00 |
-6'5 |
34'4s |
6100 |
0'1s |
0'0 |
6.25 |
2,034 |
1,643 |
1,806.25 |
22'7 |
36'1s |
6150 |
0'1s |
0'0 |
6.25 |
471 |
4,303 |
1,587.50 |
0'5 |
31'6s |
6200 |
0'2s |
0'1 |
12.50 |
789 |
3,406 |
993.75 |
-6'4 |
19'7s |
6250 |
0'4s |
0'1 |
25.00 |
964 |
3,824 |
812.50 |
-5'4 |
16'2s |
6300 |
0'6s |
0'0 |
37.50 |
646 |
770 |
737.50 |
-2'5 |
14'6s |
6350 |
1'2s |
-0'1 |
62.50 |
193 |
3,072 |
525.00 |
-3'0 |
10'4s |
6400 |
3'4s |
1'0 |
175.00 |
866 |
1,667 |
300.00 |
-3'7 |
6'0s |
6450 |
5'7s |
2'0 |
293.75 |
445 |
4,034 |
225.00 |
-2'5 |
4'4s |
6500 |
6'4s |
0'3 |
325.00 |
470 |
480 |
187.50 |
-1'0 |
3'6s |
6550 |
8'6s |
-21'3 |
437.50 |
86 |
1,591 |
68.75 |
-1'7 |
1'3s |
6600 |
12'2s |
-22'5 |
612.50 |
59 |
347 |
50.00 |
-1'1 |
1'0s |
6650 |
16'1s |
-23'5 |
806.25 |
41 |
702 |
31.25 |
-0'5 |
0'5s |
6700 |
20'2s |
-24'3 |
1,012.50 |
47 |
245 |
18.75 |
-0'3 |
0'3s |
6750 |
24'6s |
-24'7 |
1,237.50 |
10 |
1,021 |
12.50 |
-0'2 |
0'2s |
6800 |
29'4s |
-25'1 |
1,475.00 |
20 |
127 |
12.50 |
0'1 |
0'2s |
6850 |
34'2s |
-25'3 |
1,712.50 |
39 |
489 |
6.25 |
0'0 |
0'1s |
6900 |
41'3s |
2'2 |
2,068.75 |
28 |
434 |
6.25 |
0'0 |
0'1s |
6950 |
44'1s |
-25'4 |
2,206.25 |
16 |
4,358 |
6.25 |
0'0 |
0'1s |
7000 |
49'1s |
-25'4 |
2,456.25 |
26 |
162 |
6.25 |
0'0 |
0'1s |
7050 |
54'1s |
-25'4 |
2,706.25 |
0 |
280 |
6.25 |
0'0 |
0'1s |
7100 |
59'1s |
-25'4 |
2,956.25 |
27 |
0 |
6.25 |
0'0 |
0'1s |
7150 |
64'1s |
-25'4 |
3,206.25 |
23 |
212 |
6.25 |
0'0 |
0'1s |
7200 |
69'1s |
-25'4 |
3,456.25 |
59 |
427 |
6.25 |
0'0 |
0'1s |
7300 |
79'1s |
-25'4 |
3,956.25 |
26 |
370 |
6.25 |
0'0 |
0'1s |
7400 |
89'1s |
-25'4 |
4,456.25 |
11 |
1,235 |
6.25 |
0'0 |
0'1s |
7500 |
99'1s |
-25'4 |
4,956.25 |
2 |
342 |
6.25 |
0'0 |
0'1s |
7600 |
109'1s |
-25'4 |
5,456.25 |
36 |
184 |
6.25 |
0'0 |
0'1s |
7700 |
119'1s |
-25'4 |
5,956.25 |
26 |
412 |
6.25 |
0'0 |
0'1s |
7800 |
129'1s |
-25'4 |
6,456.25 |
12 |
331 |
6.25 |
0'0 |
0'1s |
7900 |
139'1s |
-25'4 |
6,956.25 |
39 |
36 |
6.25 |
0'0 |
0'1s |
8000 |
149'1s |
-25'4 |
7,456.25 |
11 |
96 |
6.25 |
0'0 |
0'1s |
8100 |
159'1s |
-25'4 |
7,956.25 |
8 |
118 |
6.25 |
0'0 |
0'1s |
8200 |
169'1s |
-25'4 |
8,456.25 |
0 |
61 |
6.25 |
0'0 |
0'1s |
8300 |
179'1s |
-25'4 |
8,956.25 |
17 |
46 |
6.25 |
0'0 |
0'1s |
8400 |
189'1s |
-25'4 |
9,456.25 |
8 |
108 |
6.25 |
0'0 |
0'1s |
8500 |
199'1s |
-25'4 |
9,956.25 |
2 |
3 |
6.25 |
0'0 |
0'1s |
8600 |
209'1s |
-25'4 |
10,456.25 |
67 |
54 |
6.25 |
0'0 |
0'1s |
8700 |
219'1s |
-25'4 |
10,956.25 |
32 |
51 |
6.25 |
0'0 |
0'1s |
8800 |
229'1s |
-25'4 |
11,456.25 |
19 |
170 |
6.25 |
0'0 |
0'1s |
8900 |
239'1s |
-25'4 |
11,956.25 |
12 |
132 |
6.25 |
0'0 |
0'1s |
9000 |
249'1s |
-25'4 |
12,456.25 |
6 |
130 |
6.25 |
0'0 |
0'1s |
9100 |
259'1s |
-25'4 |
12,956.25 |
6 |
255 |
6.25 |
0'0 |
0'1s |
9200 |
269'1s |
-25'4 |
13,456.25 |
25 |
40 |
6.25 |
0'0 |
0'1s |
9300 |
279'1s |
-25'4 |
13,956.25 |
9 |
57 |
6.25 |
0'0 |
0'1s |
9400 |
289'1s |
-25'4 |
14,456.25 |
12 |
49 |
6.25 |
0'0 |
0'1s |
9500 |
299'1s |
-25'4 |
14,956.25 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
481'1s |
25'4 |
24,056.25 |
1 |
|
455'5 |
04/22/2021 13:46:00 |
CBOT |
2000 |
451'1s |
25'4 |
22,556.25 |
0 |
|
425'5 |
04/22/2021 13:46:00 |
CBOT |
2100 |
441'1s |
25'4 |
22,056.25 |
1 |
|
415'5 |
04/22/2021 13:46:00 |
CBOT |
2200 |
431'1s |
25'4 |
21,556.25 |
0 |
|
405'5 |
04/22/2021 13:46:00 |
CBOT |
2300 |
421'1s |
25'4 |
21,056.25 |
0 |
|
395'5 |
04/22/2021 13:46:00 |
CBOT |
2400 |
411'1s |
25'4 |
20,556.25 |
1 |
|
385'5 |
04/22/2021 13:46:00 |
CBOT |
2600 |
391'1s |
25'4 |
19,556.25 |
0 |
|
365'5 |
04/22/2021 13:46:00 |
CBOT |
2700 |
381'1s |
25'4 |
19,056.25 |
0 |
|
355'5 |
04/22/2021 13:46:00 |
CBOT |
2800 |
371'1s |
25'4 |
18,556.25 |
8 |
|
345'5 |
04/22/2021 13:46:00 |
CBOT |
2900 |
361'1s |
25'4 |
18,056.25 |
0 |
|
335'5 |
04/22/2021 13:46:00 |
CBOT |
3000 |
351'1s |
25'4 |
17,556.25 |
624 |
354'4 |
325'5 |
04/22/2021 13:46:00 |
CBOT |
3100 |
341'1s |
25'4 |
17,056.25 |
101 |
|
315'5 |
04/22/2021 13:46:00 |
CBOT |
3200 |
331'1s |
25'4 |
16,556.25 |
1 |
|
305'5 |
04/22/2021 13:46:00 |
CBOT |
3300 |
321'1s |
25'4 |
16,056.25 |
28 |
|
295'5 |
04/22/2021 13:46:00 |
CBOT |
3400 |
311'1s |
25'4 |
15,556.25 |
17 |
|
285'5 |
04/22/2021 13:46:00 |
CBOT |
3500 |
301'1s |
25'4 |
15,056.25 |
469 |
|
275'5 |
04/22/2021 13:46:00 |
CBOT |
3600 |
291'1s |
25'4 |
14,556.25 |
249 |
|
265'5 |
04/22/2021 13:46:00 |
CBOT |
3700 |
281'1s |
25'4 |
14,056.25 |
456 |
|
255'5 |
04/22/2021 13:46:00 |
CBOT |
3800 |
271'1s |
25'4 |
13,556.25 |
1,508 |
254'5 |
245'5 |
04/22/2021 13:46:00 |
CBOT |
3850 |
266'1s |
25'4 |
13,306.25 |
8 |
|
240'5 |
04/22/2021 13:46:00 |
CBOT |
3900 |
256'4s |
-4'5 |
12,825.00 |
586 |
256'4 |
261'1 |
04/22/2021 19:04:00 |
CBOT |
3950 |
256'1s |
25'4 |
12,806.25 |
12 |
|
230'5 |
04/22/2021 13:46:00 |
CBOT |
4000 |
251'1s |
25'4 |
12,556.25 |
1,477 |
249'6 |
225'5 |
04/22/2021 13:46:00 |
CBOT |
4050 |
246'1s |
25'4 |
12,306.25 |
7 |
|
220'5 |
04/22/2021 13:46:00 |
CBOT |
4100 |
241'1s |
25'4 |
12,056.25 |
1,341 |
245'3 |
215'5 |
04/22/2021 13:46:00 |
CBOT |
4150 |
236'1s |
25'4 |
11,806.25 |
99 |
|
210'5 |
04/22/2021 13:46:00 |
CBOT |
4200 |
231'1s |
25'4 |
11,556.25 |
1,703 |
235'0 |
205'5 |
04/22/2021 13:46:00 |
CBOT |
4250 |
226'1s |
25'4 |
11,306.25 |
17 |
|
200'5 |
04/22/2021 13:46:00 |
CBOT |
4300 |
221'1s |
25'4 |
11,056.25 |
5,183 |
214'6 |
195'5 |
04/22/2021 13:46:00 |
CBOT |
4350 |
216'1s |
25'4 |
10,806.25 |
11 |
|
190'5 |
04/22/2021 13:46:00 |
CBOT |
4400 |
211'1s |
25'4 |
10,556.25 |
813 |
194'0 |
185'5 |
04/22/2021 13:46:00 |
CBOT |
4450 |
206'1s |
25'4 |
10,306.25 |
14 |
|
180'5 |
04/22/2021 13:46:00 |
CBOT |
4500 |
201'1s |
25'4 |
10,056.25 |
2,216 |
185'0 |
175'5 |
04/22/2021 13:46:00 |
CBOT |
4550 |
196'1s |
25'4 |
9,806.25 |
4 |
|
170'5 |
04/22/2021 13:46:00 |
CBOT |
4600 |
191'1s |
25'4 |
9,556.25 |
3,071 |
|
165'5 |
04/22/2021 13:46:00 |
CBOT |
4650 |
186'1s |
25'4 |
9,306.25 |
13 |
|
160'5 |
04/22/2021 13:46:00 |
CBOT |
4700 |
181'1s |
25'4 |
9,056.25 |
1,374 |
185'0 |
155'5 |
04/22/2021 13:46:00 |
CBOT |
4750 |
176'1s |
25'4 |
8,806.25 |
42 |
|
150'5 |
04/22/2021 13:46:00 |
CBOT |
4800 |
171'1s |
25'4 |
8,556.25 |
3,152 |
171'0 |
145'5 |
04/22/2021 13:46:00 |
CBOT |
4850 |
166'1s |
25'4 |
8,306.25 |
99 |
|
140'5 |
04/22/2021 13:46:00 |
CBOT |
4900 |
161'1s |
25'4 |
8,056.25 |
2,103 |
146'0 |
135'5 |
04/22/2021 13:46:00 |
CBOT |
4950 |
156'1s |
25'4 |
7,806.25 |
19 |
|
130'5 |
04/22/2021 13:46:00 |
CBOT |
5000 |
151'1s |
25'4 |
7,556.25 |
5,071 |
143'6 |
125'5 |
04/22/2021 13:46:00 |
CBOT |
5050 |
146'1s |
25'4 |
7,306.25 |
59 |
|
120'5 |
04/22/2021 13:46:00 |
CBOT |
5100 |
141'1s |
25'4 |
7,056.25 |
2,872 |
118'4 |
115'5 |
04/22/2021 13:46:00 |
CBOT |
5150 |
136'1s |
25'4 |
6,806.25 |
630 |
132'3 |
110'5 |
04/22/2021 13:46:00 |
CBOT |
5200 |
131'1s |
25'4 |
6,556.25 |
2,481 |
108'0 |
105'5 |
04/22/2021 13:46:00 |
CBOT |
5250 |
126'1s |
25'4 |
6,306.25 |
248 |
|
100'5 |
04/22/2021 13:46:00 |
CBOT |
5300 |
120'0s |
-1'1 |
6,000.00 |
6,135 |
120'0 |
121'1 |
04/22/2021 20:29:00 |
CBOT |
5350 |
116'1s |
25'4 |
5,806.25 |
966 |
114'4 |
90'5 |
04/22/2021 13:46:00 |
CBOT |
5400 |
111'1s |
25'4 |
5,556.25 |
4,691 |
93'0 |
85'5 |
04/22/2021 13:46:00 |
CBOT |
5450 |
106'1s |
25'4 |
5,306.25 |
4,004 |
100'2 |
80'5 |
04/22/2021 13:46:00 |
CBOT |
5500 |
96'0s |
-5'1 |
4,800.00 |
12,743 |
94'0 |
101'1 |
04/22/2021 21:20:00 |
CBOT |
5550 |
96'1s |
25'4 |
4,806.25 |
3,917 |
86'0 |
70'5 |
04/22/2021 13:46:00 |
CBOT |
5600 |
90'0s |
-1'1 |
4,500.00 |
8,131 |
88'0 |
91'1 |
04/22/2021 20:29:00 |
CBOT |
5650 |
86'1s |
25'4 |
4,306.25 |
2,584 |
68'1 |
60'5 |
04/22/2021 13:46:00 |
CBOT |
5700 |
81'1s |
25'4 |
4,056.25 |
7,486 |
54'0 |
55'5 |
04/22/2021 13:46:00 |
CBOT |
5750 |
76'1s |
25'4 |
3,806.25 |
4,378 |
60'0 |
50'5 |
04/22/2021 13:46:00 |
CBOT |
5800 |
65'3s |
-5'6 |
3,268.75 |
7,604 |
67'0 |
71'1 |
04/22/2021 19:02:00 |
CBOT |
5850 |
66'1s |
25'4 |
3,306.25 |
4,447 |
47'2 |
40'5 |
04/22/2021 13:46:00 |
CBOT |
5900 |
53'0s |
-8'1 |
2,650.00 |
8,409 |
53'0 |
61'1 |
04/22/2021 19:05:00 |
CBOT |
5950 |
53'1s |
-3'0 |
2,656.25 |
2,353 |
53'1 |
56'1 |
04/22/2021 19:02:00 |
CBOT |
6000 |
46'4s |
-4'5 |
2,325.00 |
12,195 |
52'0 |
51'1 |
04/22/2021 19:54:00 |
CBOT |
6050 |
45'1s |
-1'0 |
2,256.25 |
2,796 |
45'1 |
46'1 |
04/22/2021 20:29:00 |
CBOT |
6100 |
34'4s |
-6'5 |
1,725.00 |
5,336 |
33'0 |
41'1 |
04/22/2021 21:47:00 |
CBOT |
6150 |
36'1s |
22'7 |
1,806.25 |
1,643 |
22'1 |
13'2 |
04/22/2021 13:46:00 |
CBOT |
6200 |
31'6s |
0'5 |
1,587.50 |
4,303 |
31'6 |
31'1 |
04/22/2021 19:00:00 |
CBOT |
6250 |
19'7s |
-6'4 |
993.75 |
3,406 |
20'0 |
26'3 |
04/22/2021 21:47:00 |
CBOT |
6300 |
16'2s |
-5'4 |
812.50 |
3,824 |
14'0 |
21'6 |
04/22/2021 19:45:00 |
CBOT |
6350 |
14'6s |
-2'5 |
737.50 |
770 |
16'6 |
17'3 |
04/22/2021 20:17:00 |
CBOT |
6400 |
10'4s |
-3'0 |
525.00 |
3,072 |
15'0 |
13'4 |
04/22/2021 20:26:00 |
CBOT |
6450 |
6'0s |
-3'7 |
300.00 |
1,667 |
6'0 |
9'7 |
04/22/2021 21:23:00 |
CBOT |
6500 |
4'4s |
-2'5 |
225.00 |
4,034 |
4'0 |
7'1 |
04/22/2021 21:16:00 |
CBOT |
6550 |
3'6s |
-1'0 |
187.50 |
480 |
1'4 |
4'6 |
04/22/2021 20:48:00 |
CBOT |
6600 |
1'3s |
-1'7 |
68.75 |
1,591 |
1'3 |
3'2 |
04/22/2021 21:32:00 |
CBOT |
6650 |
1'0s |
-1'1 |
50.00 |
347 |
1'0 |
2'1 |
04/22/2021 19:50:00 |
CBOT |
6700 |
0'5s |
-0'5 |
31.25 |
702 |
0'5 |
1'2 |
04/22/2021 20:15:00 |
CBOT |
6750 |
0'3s |
-0'3 |
18.75 |
245 |
0'3 |
0'6 |
04/22/2021 19:47:00 |
CBOT |
6800 |
0'2s |
-0'2 |
12.50 |
1,021 |
0'2 |
0'4 |
04/22/2021 21:11:00 |
CBOT |
6850 |
0'2s |
0'1 |
12.50 |
127 |
0'1 |
0'1 |
04/22/2021 13:46:00 |
CBOT |
6900 |
0'1s |
0'0 |
6.25 |
489 |
0'1 |
0'1 |
04/22/2021 20:29:00 |
CBOT |
6950 |
0'1s |
0'0 |
6.25 |
434 |
0'1 |
0'1 |
04/22/2021 13:46:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
4,358 |
0'1 |
0'1 |
04/22/2021 13:46:00 |
CBOT |
7050 |
0'1s |
0'0 |
6.25 |
162 |
0'1 |
0'1 |
04/22/2021 13:46:00 |
CBOT |
7100 |
0'1s |
0'0 |
6.25 |
280 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
7150 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
212 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
7300 |
0'1s |
0'0 |
6.25 |
427 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
370 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
1,235 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
342 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
7700 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
412 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
331 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
96 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
118 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
61 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
46 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
108 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
170 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
132 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
130 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
255 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
40 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
57 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
49 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
2000 |
0'1s |
0'0 |
6.25 |
33 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
2100 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
2300 |
0'1s |
0'0 |
6.25 |
226 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
53 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
166 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
388 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
173 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
110 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
1,370 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
1,206 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
1,040 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
1,175 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
981 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
20,055 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
5,003 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
3,551 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
13,155 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
2,206 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
3950 |
0'1s |
0'0 |
6.25 |
26 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,635 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
4050 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
2,917 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
4150 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
9,089 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
4250 |
0'1s |
0'0 |
6.25 |
198 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
7,268 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
4350 |
0'1s |
0'0 |
6.25 |
247 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
2,693 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
4450 |
0'1s |
0'0 |
6.25 |
145 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
4,473 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
4550 |
0'1s |
0'0 |
6.25 |
432 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
4,763 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
4650 |
0'1s |
0'0 |
6.25 |
327 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
2,895 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
4750 |
0'1s |
0'0 |
6.25 |
858 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
5,289 |
0'1 |
0'1 |
04/22/2021 13:46:00 |
CBOT |
4850 |
0'1s |
0'0 |
6.25 |
1,984 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
7,024 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
4950 |
0'1s |
0'0 |
6.25 |
1,872 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
5000 |
0'1s |
0'0 |
6.25 |
13,485 |
0'1 |
0'1 |
04/22/2021 13:46:00 |
CBOT |
5050 |
0'1s |
0'0 |
6.25 |
2,995 |
0'1 |
0'1 |
04/22/2021 13:46:00 |
CBOT |
5100 |
0'1s |
0'0 |
6.25 |
6,751 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
5150 |
0'1s |
0'0 |
6.25 |
1,954 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
5200 |
0'1s |
0'0 |
6.25 |
8,748 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
5250 |
0'1s |
0'0 |
6.25 |
3,044 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
5300 |
0'1s |
0'0 |
6.25 |
6,942 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
5350 |
0'1s |
0'0 |
6.25 |
2,228 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
5400 |
0'1s |
0'0 |
6.25 |
9,697 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
5450 |
0'1s |
0'0 |
6.25 |
2,606 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
5500 |
0'1s |
0'0 |
6.25 |
6,256 |
0'1 |
0'1 |
04/22/2021 13:46:00 |
CBOT |
5550 |
0'1s |
0'0 |
6.25 |
1,970 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
5600 |
0'1s |
0'0 |
6.25 |
3,764 |
0'1 |
0'1 |
04/22/2021 13:46:00 |
CBOT |
5650 |
0'1s |
0'0 |
6.25 |
1,256 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
5700 |
0'1s |
0'0 |
6.25 |
5,315 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
5750 |
0'1s |
0'0 |
6.25 |
1,014 |
|
0'1 |
04/22/2021 13:46:00 |
CBOT |
5800 |
0'1s |
0'0 |
6.25 |
3,120 |
0'1 |
0'1 |
04/22/2021 13:46:00 |
CBOT |
5850 |
0'1s |
0'0 |
6.25 |
731 |
0'0 |
0'1 |
04/22/2021 13:46:00 |
CBOT |
5900 |
0'1s |
-0'1 |
6.25 |
3,103 |
0'1 |
0'2 |
04/22/2021 13:46:00 |
CBOT |
5950 |
0'1s |
-0'1 |
6.25 |
903 |
0'1 |
0'2 |
04/22/2021 13:46:00 |
CBOT |
6000 |
0'1s |
-0'3 |
6.25 |
2,871 |
0'3 |
0'4 |
04/22/2021 13:46:00 |
CBOT |
6050 |
0'1s |
-0'6 |
6.25 |
720 |
0'6 |
0'7 |
04/22/2021 13:46:00 |
CBOT |
6100 |
0'1s |
0'0 |
6.25 |
2,034 |
0'1 |
0'1 |
04/22/2021 19:29:00 |
CBOT |
6150 |
0'1s |
0'0 |
6.25 |
471 |
0'1 |
0'1 |
04/22/2021 19:15:00 |
CBOT |
6200 |
0'2s |
0'1 |
12.50 |
789 |
0'2 |
0'1 |
04/22/2021 19:47:00 |
CBOT |
6250 |
0'4s |
0'1 |
25.00 |
964 |
0'6 |
0'3 |
04/22/2021 21:42:00 |
CBOT |
6300 |
0'6s |
0'0 |
37.50 |
646 |
1'2 |
0'6 |
04/22/2021 21:07:00 |
CBOT |
6350 |
1'2s |
-0'1 |
62.50 |
193 |
3'1 |
1'3 |
04/22/2021 20:17:00 |
CBOT |
6400 |
3'4s |
1'0 |
175.00 |
866 |
2'7 |
2'4 |
04/22/2021 21:34:00 |
CBOT |
6450 |
5'7s |
2'0 |
293.75 |
445 |
3'4 |
3'7 |
04/22/2021 21:42:00 |
CBOT |
6500 |
6'4s |
0'3 |
325.00 |
470 |
6'4 |
6'1 |
04/22/2021 20:26:00 |
CBOT |
6550 |
8'6s |
-21'3 |
437.50 |
86 |
7'4 |
30'1 |
04/22/2021 13:46:00 |
CBOT |
6600 |
12'2s |
-22'5 |
612.50 |
59 |
29'5 |
34'7 |
04/22/2021 13:46:00 |
CBOT |
6650 |
16'1s |
-23'5 |
806.25 |
41 |
|
39'6 |
04/22/2021 13:46:00 |
CBOT |
6700 |
20'2s |
-24'3 |
1,012.50 |
47 |
36'4 |
44'5 |
04/22/2021 13:46:00 |
CBOT |
6750 |
24'6s |
-24'7 |
1,237.50 |
10 |
|
49'5 |
04/22/2021 13:46:00 |
CBOT |
6800 |
29'4s |
-25'1 |
1,475.00 |
20 |
|
54'5 |
04/22/2021 13:46:00 |
CBOT |
6850 |
34'2s |
-25'3 |
1,712.50 |
39 |
42'6 |
59'5 |
04/22/2021 13:46:00 |
CBOT |
6900 |
41'3s |
2'2 |
2,068.75 |
28 |
41'3 |
39'1 |
04/22/2021 20:26:00 |
CBOT |
6950 |
44'1s |
-25'4 |
2,206.25 |
16 |
|
69'5 |
04/22/2021 13:46:00 |
CBOT |
7000 |
49'1s |
-25'4 |
2,456.25 |
26 |
|
74'5 |
04/22/2021 13:46:00 |
CBOT |
7050 |
54'1s |
-25'4 |
2,706.25 |
0 |
|
79'5 |
04/22/2021 13:46:00 |
CBOT |
7100 |
59'1s |
-25'4 |
2,956.25 |
27 |
54'7 |
84'5 |
04/22/2021 13:46:00 |
CBOT |
7150 |
64'1s |
-25'4 |
3,206.25 |
23 |
59'7 |
89'5 |
04/22/2021 13:46:00 |
CBOT |
7200 |
69'1s |
-25'4 |
3,456.25 |
59 |
64'7 |
94'5 |
04/22/2021 13:46:00 |
CBOT |
7300 |
79'1s |
-25'4 |
3,956.25 |
26 |
|
104'5 |
04/22/2021 13:46:00 |
CBOT |
7400 |
89'1s |
-25'4 |
4,456.25 |
11 |
|
114'5 |
04/22/2021 13:46:00 |
CBOT |
7500 |
99'1s |
-25'4 |
4,956.25 |
2 |
|
124'5 |
04/22/2021 13:46:00 |
CBOT |
7600 |
109'1s |
-25'4 |
5,456.25 |
36 |
|
134'5 |
04/22/2021 13:46:00 |
CBOT |
7700 |
119'1s |
-25'4 |
5,956.25 |
26 |
|
144'5 |
04/22/2021 13:46:00 |
CBOT |
7800 |
129'1s |
-25'4 |
6,456.25 |
12 |
|
154'5 |
04/22/2021 13:46:00 |
CBOT |
7900 |
139'1s |
-25'4 |
6,956.25 |
39 |
|
164'5 |
04/22/2021 13:46:00 |
CBOT |
8000 |
149'1s |
-25'4 |
7,456.25 |
11 |
|
174'5 |
04/22/2021 13:46:00 |
CBOT |
8100 |
159'1s |
-25'4 |
7,956.25 |
8 |
|
184'5 |
04/22/2021 13:46:00 |
CBOT |
8200 |
169'1s |
-25'4 |
8,456.25 |
0 |
|
194'5 |
04/22/2021 13:46:00 |
CBOT |
8300 |
179'1s |
-25'4 |
8,956.25 |
17 |
|
204'5 |
04/22/2021 13:46:00 |
CBOT |
8400 |
189'1s |
-25'4 |
9,456.25 |
8 |
|
214'5 |
04/22/2021 13:46:00 |
CBOT |
8500 |
199'1s |
-25'4 |
9,956.25 |
2 |
|
224'5 |
04/22/2021 13:46:00 |
CBOT |
8600 |
209'1s |
-25'4 |
10,456.25 |
67 |
|
234'5 |
04/22/2021 13:46:00 |
CBOT |
8700 |
219'1s |
-25'4 |
10,956.25 |
32 |
|
244'5 |
04/22/2021 13:46:00 |
CBOT |
8800 |
229'1s |
-25'4 |
11,456.25 |
19 |
|
254'5 |
04/22/2021 13:46:00 |
CBOT |
8900 |
239'1s |
-25'4 |
11,956.25 |
12 |
|
264'5 |
04/22/2021 13:46:00 |
CBOT |
9000 |
249'1s |
-25'4 |
12,456.25 |
6 |
|
274'5 |
04/22/2021 13:46:00 |
CBOT |
9100 |
259'1s |
-25'4 |
12,956.25 |
6 |
|
284'5 |
04/22/2021 13:46:00 |
CBOT |
9200 |
269'1s |
-25'4 |
13,456.25 |
25 |
|
294'5 |
04/22/2021 13:46:00 |
CBOT |
9300 |
279'1s |
-25'4 |
13,956.25 |
9 |
|
304'5 |
04/22/2021 13:46:00 |
CBOT |
9400 |
289'1s |
-25'4 |
14,456.25 |
12 |
|
314'5 |
04/22/2021 13:46:00 |
CBOT |
9500 |
299'1s |
-25'4 |
14,956.25 |
0 |
|
324'5 |
04/22/2021 13:46:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|