|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
21,006.25 |
-4'0 |
420'1s |
1700 |
0'1s |
0'0 |
6.25 |
0 |
0 |
19,506.25 |
-4'0 |
390'1s |
2000 |
0'1s |
0'0 |
6.25 |
33 |
1 |
19,006.25 |
-4'0 |
380'1s |
2100 |
0'1s |
0'0 |
6.25 |
0 |
0 |
18,506.25 |
-4'0 |
370'1s |
2200 |
0'1s |
0'0 |
6.25 |
1 |
0 |
18,006.25 |
-4'0 |
360'1s |
2300 |
0'1s |
0'0 |
6.25 |
226 |
1 |
17,506.25 |
-4'0 |
350'1s |
2400 |
0'1s |
0'0 |
6.25 |
53 |
0 |
16,506.25 |
-4'0 |
330'1s |
2600 |
0'1s |
0'0 |
6.25 |
166 |
0 |
16,006.25 |
-4'0 |
320'1s |
2700 |
0'1s |
0'0 |
6.25 |
388 |
8 |
15,506.25 |
-4'0 |
310'1s |
2800 |
0'1s |
0'0 |
6.25 |
173 |
0 |
15,006.25 |
-4'0 |
300'1s |
2900 |
0'1s |
0'0 |
6.25 |
110 |
665 |
14,506.25 |
-4'0 |
290'1s |
3000 |
0'1s |
0'0 |
6.25 |
1,370 |
101 |
14,006.25 |
-4'0 |
280'1s |
3100 |
0'1s |
0'0 |
6.25 |
1,206 |
1 |
13,506.25 |
-4'0 |
270'1s |
3200 |
0'1s |
0'0 |
6.25 |
1,040 |
28 |
13,006.25 |
-4'0 |
260'1s |
3300 |
0'1s |
0'0 |
6.25 |
1,175 |
70 |
12,506.25 |
-4'0 |
250'1s |
3400 |
0'1s |
0'0 |
6.25 |
981 |
702 |
12,006.25 |
-4'0 |
240'1s |
3500 |
0'1s |
0'0 |
6.25 |
20,055 |
366 |
11,506.25 |
-4'0 |
230'1s |
3600 |
0'1s |
0'0 |
6.25 |
5,003 |
457 |
11,006.25 |
-4'0 |
220'1s |
3700 |
0'1s |
0'0 |
6.25 |
3,551 |
1,518 |
10,506.25 |
-4'0 |
210'1s |
3800 |
0'1s |
0'0 |
6.25 |
13,155 |
8 |
10,256.25 |
-4'0 |
205'1s |
3850 |
0'1s |
0'0 |
6.25 |
51 |
588 |
10,006.25 |
-4'0 |
200'1s |
3900 |
0'1s |
0'0 |
6.25 |
2,206 |
12 |
9,756.25 |
-4'0 |
195'1s |
3950 |
0'1s |
0'0 |
6.25 |
26 |
1,503 |
9,506.25 |
-4'0 |
190'1s |
4000 |
0'1s |
0'0 |
6.25 |
12,635 |
7 |
9,256.25 |
-4'0 |
185'1s |
4050 |
0'1s |
0'0 |
6.25 |
11 |
1,378 |
9,006.25 |
-4'0 |
180'1s |
4100 |
0'1s |
0'0 |
6.25 |
2,917 |
99 |
8,756.25 |
-4'0 |
175'1s |
4150 |
0'1s |
0'0 |
6.25 |
69 |
2,350 |
8,506.25 |
-4'0 |
170'1s |
4200 |
0'1s |
0'0 |
6.25 |
9,089 |
17 |
8,256.25 |
-4'0 |
165'1s |
4250 |
0'1s |
0'0 |
6.25 |
198 |
6,383 |
8,006.25 |
-4'0 |
160'1s |
4300 |
0'1s |
0'0 |
6.25 |
7,268 |
11 |
7,756.25 |
-4'0 |
155'1s |
4350 |
0'1s |
0'0 |
6.25 |
247 |
1,719 |
7,506.25 |
-4'0 |
150'1s |
4400 |
0'1s |
0'0 |
6.25 |
2,693 |
14 |
7,256.25 |
-4'0 |
145'1s |
4450 |
0'1s |
0'0 |
6.25 |
145 |
3,120 |
7,006.25 |
-4'0 |
140'1s |
4500 |
0'1s |
0'0 |
6.25 |
4,473 |
4 |
6,756.25 |
-4'0 |
135'1s |
4550 |
0'1s |
0'0 |
6.25 |
432 |
3,303 |
6,506.25 |
-4'0 |
130'1s |
4600 |
0'1s |
0'0 |
6.25 |
4,763 |
13 |
6,256.25 |
-4'0 |
125'1s |
4650 |
0'1s |
0'0 |
6.25 |
327 |
1,837 |
6,006.25 |
-4'0 |
120'1s |
4700 |
0'1s |
0'0 |
6.25 |
2,895 |
42 |
5,756.25 |
-4'0 |
115'1s |
4750 |
0'1s |
0'0 |
6.25 |
858 |
5,212 |
5,506.25 |
-4'0 |
110'1s |
4800 |
0'1s |
0'0 |
6.25 |
5,290 |
160 |
5,256.25 |
-4'0 |
105'1s |
4850 |
0'1s |
0'0 |
6.25 |
1,985 |
2,850 |
5,006.25 |
-4'0 |
100'1s |
4900 |
0'1s |
0'0 |
6.25 |
7,024 |
24 |
4,756.25 |
-4'0 |
95'1s |
4950 |
0'1s |
0'0 |
6.25 |
1,873 |
5,239 |
4,506.25 |
-4'0 |
90'1s |
5000 |
0'1s |
0'0 |
6.25 |
13,489 |
59 |
4,256.25 |
-4'0 |
85'1s |
5050 |
0'1s |
0'0 |
6.25 |
3,038 |
2,933 |
4,006.25 |
-4'0 |
80'1s |
5100 |
0'1s |
0'0 |
6.25 |
6,753 |
567 |
3,756.25 |
-4'0 |
75'1s |
5150 |
0'1s |
0'0 |
6.25 |
1,959 |
2,939 |
3,506.25 |
-4'0 |
70'1s |
5200 |
0'1s |
0'0 |
6.25 |
8,753 |
467 |
3,256.25 |
-4'0 |
65'1s |
5250 |
0'1s |
0'0 |
6.25 |
3,044 |
6,428 |
3,006.25 |
-4'0 |
60'1s |
5300 |
0'1s |
0'0 |
6.25 |
6,942 |
1,381 |
2,756.25 |
-4'0 |
55'1s |
5350 |
0'1s |
0'0 |
6.25 |
2,156 |
5,417 |
2,506.25 |
-4'0 |
50'1s |
5400 |
0'1s |
0'0 |
6.25 |
9,611 |
4,458 |
2,281.25 |
0'4 |
45'5s |
5450 |
0'2s |
0'1 |
12.50 |
2,608 |
14,302 |
2,012.50 |
-4'0 |
40'2s |
5500 |
0'3s |
0'1 |
18.75 |
6,402 |
4,408 |
1,768.75 |
0'0 |
35'3s |
5550 |
0'3s |
-0'1 |
18.75 |
1,944 |
9,612 |
1,481.25 |
-1'0 |
29'5s |
5600 |
0'4s |
-0'1 |
25.00 |
3,705 |
2,603 |
1,300.00 |
-4'0 |
26'0s |
5650 |
0'7s |
-0'1 |
43.75 |
1,175 |
8,686 |
1,087.50 |
0'1 |
21'6s |
5700 |
1'4s |
-0'1 |
75.00 |
4,987 |
4,627 |
875.00 |
-3'6 |
17'4s |
5750 |
2'4s |
0'2 |
125.00 |
929 |
11,677 |
706.25 |
0'1 |
14'1s |
5800 |
3'5s |
-0'3 |
181.25 |
2,297 |
4,510 |
543.75 |
-3'1 |
10'7s |
5850 |
5'7s |
0'7 |
293.75 |
629 |
8,083 |
431.25 |
0'4 |
8'5s |
5900 |
8'4s |
0'3 |
425.00 |
2,938 |
2,172 |
312.50 |
0'2 |
6'2s |
5950 |
11'0s |
1'4 |
550.00 |
509 |
18,414 |
206.25 |
-0'1 |
4'1s |
6000 |
14'2s |
1'7 |
712.50 |
768 |
2,858 |
150.00 |
-1'6 |
3'0s |
6050 |
18'0s |
2'2 |
900.00 |
19 |
5,234 |
106.25 |
0'0 |
2'1s |
6100 |
22'1s |
2'5 |
1,106.25 |
102 |
2,117 |
75.00 |
0'0 |
1'4s |
6150 |
26'4s |
3'0 |
1,325.00 |
56 |
7,228 |
56.25 |
0'1 |
1'1s |
6200 |
31'0s |
3'1 |
1,550.00 |
36 |
2,173 |
37.50 |
-0'5 |
0'6s |
6250 |
35'6s |
3'3 |
1,787.50 |
50 |
4,451 |
31.25 |
-0'4 |
0'5s |
6300 |
40'5s |
3'4 |
2,031.25 |
133 |
823 |
18.75 |
-0'4 |
0'3s |
6350 |
45'3s |
3'4 |
2,268.75 |
19 |
2,517 |
18.75 |
-0'2 |
0'3s |
6400 |
50'3s |
3'6 |
2,518.75 |
65 |
414 |
12.50 |
-0'2 |
0'2s |
6450 |
55'2s |
3'6 |
2,762.50 |
28 |
4,431 |
6.25 |
-0'3 |
0'1s |
6500 |
60'1s |
3'6 |
3,006.25 |
97 |
491 |
6.25 |
-0'2 |
0'1s |
6550 |
65'1s |
3'6 |
3,256.25 |
46 |
1,281 |
6.25 |
-0'1 |
0'1s |
6600 |
70'1s |
3'7 |
3,506.25 |
59 |
405 |
6.25 |
-0'1 |
0'1s |
6650 |
75'1s |
3'7 |
3,756.25 |
35 |
631 |
6.25 |
-0'1 |
0'1s |
6700 |
80'1s |
3'7 |
4,006.25 |
39 |
201 |
6.25 |
0'0 |
0'1s |
6750 |
85'1s |
4'0 |
4,256.25 |
10 |
943 |
6.25 |
0'0 |
0'1s |
6800 |
90'1s |
4'0 |
4,506.25 |
20 |
138 |
6.25 |
0'0 |
0'1s |
6850 |
95'1s |
4'0 |
4,756.25 |
40 |
509 |
6.25 |
0'0 |
0'1s |
6900 |
100'1s |
4'0 |
5,006.25 |
18 |
379 |
6.25 |
0'0 |
0'1s |
6950 |
105'1s |
4'0 |
5,256.25 |
16 |
4,413 |
6.25 |
0'0 |
0'1s |
7000 |
110'1s |
4'0 |
5,506.25 |
26 |
62 |
6.25 |
0'0 |
0'1s |
7050 |
115'1s |
4'0 |
5,756.25 |
0 |
280 |
6.25 |
0'0 |
0'1s |
7100 |
120'1s |
4'0 |
6,006.25 |
15 |
212 |
6.25 |
0'0 |
0'1s |
7200 |
130'1s |
4'0 |
6,506.25 |
29 |
427 |
6.25 |
0'0 |
0'1s |
7300 |
140'1s |
4'0 |
7,006.25 |
32 |
370 |
6.25 |
0'0 |
0'1s |
7400 |
150'1s |
4'0 |
7,506.25 |
11 |
1,235 |
6.25 |
0'0 |
0'1s |
7500 |
160'1s |
4'0 |
8,006.25 |
2 |
342 |
6.25 |
0'0 |
0'1s |
7600 |
170'1s |
4'0 |
8,506.25 |
36 |
184 |
6.25 |
0'0 |
0'1s |
7700 |
180'1s |
4'0 |
9,006.25 |
26 |
412 |
6.25 |
0'0 |
0'1s |
7800 |
190'1s |
4'0 |
9,506.25 |
12 |
331 |
6.25 |
0'0 |
0'1s |
7900 |
200'1s |
4'0 |
10,006.25 |
39 |
36 |
6.25 |
0'0 |
0'1s |
8000 |
210'1s |
4'0 |
10,506.25 |
11 |
96 |
6.25 |
0'0 |
0'1s |
8100 |
220'1s |
4'0 |
11,006.25 |
8 |
118 |
6.25 |
0'0 |
0'1s |
8200 |
230'1s |
4'0 |
11,506.25 |
0 |
61 |
6.25 |
0'0 |
0'1s |
8300 |
240'1s |
4'0 |
12,006.25 |
17 |
46 |
6.25 |
0'0 |
0'1s |
8400 |
250'1s |
4'0 |
12,506.25 |
8 |
108 |
6.25 |
0'0 |
0'1s |
8500 |
260'1s |
4'0 |
13,006.25 |
2 |
3 |
6.25 |
0'0 |
0'1s |
8600 |
270'1s |
4'0 |
13,506.25 |
67 |
54 |
6.25 |
0'0 |
0'1s |
8700 |
280'1s |
4'0 |
14,006.25 |
32 |
51 |
6.25 |
0'0 |
0'1s |
8800 |
290'1s |
4'0 |
14,506.25 |
19 |
170 |
6.25 |
0'0 |
0'1s |
8900 |
300'1s |
4'0 |
15,006.25 |
12 |
132 |
6.25 |
0'0 |
0'1s |
9000 |
310'1s |
4'0 |
15,506.25 |
6 |
130 |
6.25 |
0'0 |
0'1s |
9100 |
320'1s |
4'0 |
16,006.25 |
6 |
255 |
6.25 |
0'0 |
0'1s |
9200 |
330'1s |
4'0 |
16,506.25 |
25 |
40 |
6.25 |
0'0 |
0'1s |
9300 |
340'1s |
4'0 |
17,006.25 |
9 |
57 |
6.25 |
0'0 |
0'1s |
9400 |
350'1s |
4'0 |
17,506.25 |
12 |
49 |
6.25 |
0'0 |
0'1s |
9500 |
360'1s |
4'0 |
18,006.25 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
420'1s |
-4'0 |
21,006.25 |
1 |
|
424'1 |
04/15/2021 13:31:00 |
CBOT |
2000 |
390'1s |
-4'0 |
19,506.25 |
0 |
|
394'1 |
04/15/2021 13:31:00 |
CBOT |
2100 |
380'1s |
-4'0 |
19,006.25 |
1 |
|
384'1 |
04/15/2021 13:31:00 |
CBOT |
2200 |
370'1s |
-4'0 |
18,506.25 |
0 |
|
374'1 |
04/15/2021 13:31:00 |
CBOT |
2300 |
360'1s |
-4'0 |
18,006.25 |
0 |
|
364'1 |
04/15/2021 13:31:00 |
CBOT |
2400 |
350'1s |
-4'0 |
17,506.25 |
1 |
|
354'1 |
04/15/2021 13:31:00 |
CBOT |
2600 |
330'1s |
-4'0 |
16,506.25 |
0 |
|
334'1 |
04/15/2021 13:31:00 |
CBOT |
2700 |
320'1s |
-4'0 |
16,006.25 |
0 |
|
324'1 |
04/15/2021 13:31:00 |
CBOT |
2800 |
310'1s |
-4'0 |
15,506.25 |
8 |
|
314'1 |
04/15/2021 13:31:00 |
CBOT |
2900 |
300'1s |
-4'0 |
15,006.25 |
0 |
|
304'1 |
04/15/2021 13:31:00 |
CBOT |
3000 |
290'1s |
-4'0 |
14,506.25 |
665 |
|
294'1 |
04/15/2021 13:31:00 |
CBOT |
3100 |
280'1s |
-4'0 |
14,006.25 |
101 |
|
284'1 |
04/15/2021 13:31:00 |
CBOT |
3200 |
270'1s |
-4'0 |
13,506.25 |
1 |
|
274'1 |
04/15/2021 13:31:00 |
CBOT |
3300 |
260'1s |
-4'0 |
13,006.25 |
28 |
|
264'1 |
04/15/2021 13:31:00 |
CBOT |
3400 |
250'1s |
-4'0 |
12,506.25 |
70 |
|
254'1 |
04/15/2021 13:31:00 |
CBOT |
3500 |
240'1s |
-4'0 |
12,006.25 |
702 |
|
244'1 |
04/15/2021 13:31:00 |
CBOT |
3600 |
230'1s |
-4'0 |
11,506.25 |
366 |
232'7 |
234'1 |
04/15/2021 13:31:00 |
CBOT |
3700 |
220'1s |
-4'0 |
11,006.25 |
457 |
|
224'1 |
04/15/2021 13:31:00 |
CBOT |
3800 |
210'1s |
-4'0 |
10,506.25 |
1,518 |
|
214'1 |
04/15/2021 13:31:00 |
CBOT |
3850 |
205'1s |
-4'0 |
10,256.25 |
8 |
|
209'1 |
04/15/2021 13:31:00 |
CBOT |
3900 |
200'1s |
-4'0 |
10,006.25 |
588 |
|
204'1 |
04/15/2021 13:31:00 |
CBOT |
3950 |
195'1s |
-4'0 |
9,756.25 |
12 |
|
199'1 |
04/15/2021 13:31:00 |
CBOT |
4000 |
190'1s |
-4'0 |
9,506.25 |
1,503 |
195'0 |
194'1 |
04/15/2021 13:31:00 |
CBOT |
4050 |
185'1s |
-4'0 |
9,256.25 |
7 |
|
189'1 |
04/15/2021 13:31:00 |
CBOT |
4100 |
180'1s |
-4'0 |
9,006.25 |
1,378 |
180'6 |
184'1 |
04/15/2021 13:31:00 |
CBOT |
4150 |
175'1s |
-4'0 |
8,756.25 |
99 |
|
179'1 |
04/15/2021 13:31:00 |
CBOT |
4200 |
170'1s |
-4'0 |
8,506.25 |
2,350 |
170'6 |
174'1 |
04/15/2021 13:31:00 |
CBOT |
4250 |
165'1s |
-4'0 |
8,256.25 |
17 |
|
169'1 |
04/15/2021 13:31:00 |
CBOT |
4300 |
160'1s |
-4'0 |
8,006.25 |
6,383 |
159'6 |
164'1 |
04/15/2021 13:31:00 |
CBOT |
4350 |
155'1s |
-4'0 |
7,756.25 |
11 |
|
159'1 |
04/15/2021 13:31:00 |
CBOT |
4400 |
150'1s |
-4'0 |
7,506.25 |
1,719 |
|
154'1 |
04/15/2021 13:31:00 |
CBOT |
4450 |
145'1s |
-4'0 |
7,256.25 |
14 |
|
149'1 |
04/15/2021 13:31:00 |
CBOT |
4500 |
140'1s |
-4'0 |
7,006.25 |
3,120 |
|
144'1 |
04/15/2021 13:31:00 |
CBOT |
4550 |
135'1s |
-4'0 |
6,756.25 |
4 |
|
139'1 |
04/15/2021 13:31:00 |
CBOT |
4600 |
130'1s |
-4'0 |
6,506.25 |
3,303 |
130'7 |
134'1 |
04/15/2021 13:31:00 |
CBOT |
4650 |
125'1s |
-4'0 |
6,256.25 |
13 |
|
129'1 |
04/15/2021 13:31:00 |
CBOT |
4700 |
120'1s |
-4'0 |
6,006.25 |
1,837 |
125'6 |
124'1 |
04/15/2021 13:31:00 |
CBOT |
4750 |
115'1s |
-4'0 |
5,756.25 |
42 |
|
119'1 |
04/15/2021 13:31:00 |
CBOT |
4800 |
110'1s |
-4'0 |
5,506.25 |
5,212 |
120'0 |
114'1 |
04/15/2021 13:31:00 |
CBOT |
4850 |
105'1s |
-4'0 |
5,256.25 |
160 |
|
109'1 |
04/15/2021 13:31:00 |
CBOT |
4900 |
100'1s |
-4'0 |
5,006.25 |
2,850 |
|
104'1 |
04/15/2021 13:31:00 |
CBOT |
4950 |
95'1s |
-4'0 |
4,756.25 |
24 |
|
99'1 |
04/15/2021 13:31:00 |
CBOT |
5000 |
90'1s |
-4'0 |
4,506.25 |
5,239 |
95'6 |
94'1 |
04/15/2021 13:31:00 |
CBOT |
5050 |
85'1s |
-4'0 |
4,256.25 |
59 |
|
89'1 |
04/15/2021 13:31:00 |
CBOT |
5100 |
80'1s |
-4'0 |
4,006.25 |
2,933 |
|
84'1 |
04/15/2021 13:31:00 |
CBOT |
5150 |
75'1s |
-4'0 |
3,756.25 |
567 |
|
79'1 |
04/15/2021 13:31:00 |
CBOT |
5200 |
70'1s |
-4'0 |
3,506.25 |
2,939 |
80'0 |
74'1 |
04/15/2021 13:31:00 |
CBOT |
5250 |
65'1s |
-4'0 |
3,256.25 |
467 |
|
69'1 |
04/15/2021 13:31:00 |
CBOT |
5300 |
60'1s |
-4'0 |
3,006.25 |
6,428 |
60'0 |
64'1 |
04/15/2021 13:31:00 |
CBOT |
5350 |
55'1s |
-4'0 |
2,756.25 |
1,381 |
62'5 |
59'1 |
04/15/2021 13:31:00 |
CBOT |
5400 |
50'1s |
-4'0 |
2,506.25 |
5,417 |
59'0 |
54'1 |
04/15/2021 13:31:00 |
CBOT |
5450 |
45'5s |
0'4 |
2,281.25 |
4,458 |
45'5 |
45'1 |
04/15/2021 19:01:00 |
CBOT |
5500 |
40'2s |
-4'0 |
2,012.50 |
14,302 |
48'6 |
44'2 |
04/15/2021 13:31:00 |
CBOT |
5550 |
35'3s |
0'0 |
1,768.75 |
4,408 |
35'3 |
35'3 |
04/15/2021 19:00:00 |
CBOT |
5600 |
29'5s |
-1'0 |
1,481.25 |
9,612 |
30'1 |
30'5 |
04/15/2021 19:34:00 |
CBOT |
5650 |
26'0s |
-4'0 |
1,300.00 |
2,603 |
31'7 |
30'0 |
04/15/2021 13:31:00 |
CBOT |
5700 |
21'6s |
0'1 |
1,087.50 |
8,686 |
22'0 |
21'5 |
04/16/2021 01:01:00 |
CBOT |
5750 |
17'4s |
-3'6 |
875.00 |
4,627 |
22'4 |
21'2 |
04/15/2021 13:31:00 |
CBOT |
5800 |
14'1s |
0'1 |
706.25 |
11,677 |
14'1 |
14'0 |
04/15/2021 20:44:00 |
CBOT |
5850 |
10'7s |
-3'1 |
543.75 |
4,510 |
15'5 |
14'0 |
04/15/2021 13:31:00 |
CBOT |
5900 |
8'5s |
0'4 |
431.25 |
8,083 |
8'2 |
8'1 |
04/16/2021 03:38:00 |
CBOT |
5950 |
6'2s |
0'2 |
312.50 |
2,172 |
6'0 |
6'0 |
04/16/2021 03:09:00 |
CBOT |
6000 |
4'1s |
-0'1 |
206.25 |
18,414 |
4'3 |
4'2 |
04/16/2021 01:04:00 |
CBOT |
6050 |
3'0s |
-1'6 |
150.00 |
2,858 |
5'2 |
4'6 |
04/15/2021 13:31:00 |
CBOT |
6100 |
2'1s |
0'0 |
106.25 |
5,234 |
2'1 |
2'1 |
04/16/2021 02:38:00 |
CBOT |
6150 |
1'4s |
0'0 |
75.00 |
2,117 |
1'3 |
1'4 |
04/16/2021 02:36:00 |
CBOT |
6200 |
1'1s |
0'1 |
56.25 |
7,228 |
1'0 |
1'0 |
04/16/2021 05:05:00 |
CBOT |
6250 |
0'6s |
-0'5 |
37.50 |
2,173 |
1'5 |
1'3 |
04/15/2021 13:31:00 |
CBOT |
6300 |
0'5s |
-0'4 |
31.25 |
4,451 |
1'2 |
1'1 |
04/15/2021 13:31:00 |
CBOT |
6350 |
0'3s |
-0'4 |
18.75 |
823 |
1'2 |
0'7 |
04/15/2021 13:31:00 |
CBOT |
6400 |
0'3s |
-0'2 |
18.75 |
2,517 |
0'7 |
0'5 |
04/15/2021 13:31:00 |
CBOT |
6450 |
0'2s |
-0'2 |
12.50 |
414 |
|
0'4 |
04/15/2021 13:31:00 |
CBOT |
6500 |
0'1s |
-0'3 |
6.25 |
4,431 |
0'4 |
0'4 |
04/15/2021 13:31:00 |
CBOT |
6550 |
0'1s |
-0'2 |
6.25 |
491 |
0'2 |
0'3 |
04/15/2021 13:31:00 |
CBOT |
6600 |
0'1s |
-0'1 |
6.25 |
1,281 |
0'3 |
0'2 |
04/15/2021 13:31:00 |
CBOT |
6650 |
0'1s |
-0'1 |
6.25 |
405 |
|
0'2 |
04/15/2021 13:31:00 |
CBOT |
6700 |
0'1s |
-0'1 |
6.25 |
631 |
0'1 |
0'2 |
04/15/2021 13:31:00 |
CBOT |
6750 |
0'1s |
0'0 |
6.25 |
201 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
6800 |
0'1s |
0'0 |
6.25 |
943 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
6850 |
0'1s |
0'0 |
6.25 |
138 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
6900 |
0'1s |
0'0 |
6.25 |
509 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
6950 |
0'1s |
0'0 |
6.25 |
379 |
0'1 |
0'1 |
04/15/2021 13:31:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
4,413 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
7050 |
0'1s |
0'0 |
6.25 |
62 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
7100 |
0'1s |
0'0 |
6.25 |
280 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
212 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
7300 |
0'1s |
0'0 |
6.25 |
427 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
370 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
1,235 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
342 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
7700 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
412 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
331 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
96 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
118 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
61 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
46 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
108 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
170 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
132 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
130 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
255 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
40 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
57 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
49 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
2000 |
0'1s |
0'0 |
6.25 |
33 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
2100 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
2300 |
0'1s |
0'0 |
6.25 |
226 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
53 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
166 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
388 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
173 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
110 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
1,370 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
1,206 |
0'1 |
0'1 |
04/15/2021 13:31:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
1,040 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
1,175 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
981 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
20,055 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
5,003 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
3,551 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
13,155 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
2,206 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
3950 |
0'1s |
0'0 |
6.25 |
26 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,635 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
4050 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
2,917 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
4150 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
9,089 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
4250 |
0'1s |
0'0 |
6.25 |
198 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
7,268 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
4350 |
0'1s |
0'0 |
6.25 |
247 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
2,693 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
4450 |
0'1s |
0'0 |
6.25 |
145 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
4,473 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
4550 |
0'1s |
0'0 |
6.25 |
432 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
4,763 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
4650 |
0'1s |
0'0 |
6.25 |
327 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
2,895 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
4750 |
0'1s |
0'0 |
6.25 |
858 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
5,290 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
4850 |
0'1s |
0'0 |
6.25 |
1,985 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
7,024 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
4950 |
0'1s |
0'0 |
6.25 |
1,873 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
5000 |
0'1s |
0'0 |
6.25 |
13,489 |
0'1 |
0'1 |
04/15/2021 13:31:00 |
CBOT |
5050 |
0'1s |
0'0 |
6.25 |
3,038 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
5100 |
0'1s |
0'0 |
6.25 |
6,753 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
5150 |
0'1s |
0'0 |
6.25 |
1,959 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
5200 |
0'1s |
0'0 |
6.25 |
8,753 |
0'1 |
0'1 |
04/16/2021 04:46:00 |
CBOT |
5250 |
0'1s |
0'0 |
6.25 |
3,044 |
|
0'1 |
04/15/2021 13:31:00 |
CBOT |
5300 |
0'1s |
0'0 |
6.25 |
6,942 |
0'1 |
0'1 |
04/15/2021 13:31:00 |
CBOT |
5350 |
0'1s |
0'0 |
6.25 |
2,156 |
0'1 |
0'1 |
04/15/2021 13:31:00 |
CBOT |
5400 |
0'1s |
0'0 |
6.25 |
9,611 |
0'0 |
0'1 |
04/15/2021 13:31:00 |
CBOT |
5450 |
0'2s |
0'1 |
12.50 |
2,608 |
0'2 |
0'1 |
04/16/2021 04:45:00 |
CBOT |
5500 |
0'3s |
0'1 |
18.75 |
6,402 |
0'3 |
0'2 |
04/15/2021 19:58:00 |
CBOT |
5550 |
0'3s |
-0'1 |
18.75 |
1,944 |
0'3 |
0'4 |
04/15/2021 13:31:00 |
CBOT |
5600 |
0'4s |
-0'1 |
25.00 |
3,705 |
0'4 |
0'5 |
04/16/2021 05:11:00 |
CBOT |
5650 |
0'7s |
-0'1 |
43.75 |
1,175 |
0'7 |
1'0 |
04/15/2021 20:17:00 |
CBOT |
5700 |
1'4s |
-0'1 |
75.00 |
4,987 |
1'4 |
1'5 |
04/16/2021 04:25:00 |
CBOT |
5750 |
2'4s |
0'2 |
125.00 |
929 |
1'6 |
2'2 |
04/15/2021 13:31:00 |
CBOT |
5800 |
3'5s |
-0'3 |
181.25 |
2,297 |
4'0 |
4'0 |
04/15/2021 22:40:00 |
CBOT |
5850 |
5'7s |
0'7 |
293.75 |
629 |
4'4 |
5'0 |
04/15/2021 13:31:00 |
CBOT |
5900 |
8'4s |
0'3 |
425.00 |
2,938 |
8'1 |
8'1 |
04/16/2021 01:56:00 |
CBOT |
5950 |
11'0s |
1'4 |
550.00 |
509 |
8'1 |
9'4 |
04/15/2021 13:31:00 |
CBOT |
6000 |
14'2s |
1'7 |
712.50 |
768 |
11'5 |
12'3 |
04/15/2021 13:31:00 |
CBOT |
6050 |
18'0s |
2'2 |
900.00 |
19 |
14'5 |
15'6 |
04/15/2021 13:31:00 |
CBOT |
6100 |
22'1s |
2'5 |
1,106.25 |
102 |
22'2 |
19'4 |
04/15/2021 13:31:00 |
CBOT |
6150 |
26'4s |
3'0 |
1,325.00 |
56 |
19'2 |
23'4 |
04/15/2021 13:31:00 |
CBOT |
6200 |
31'0s |
3'1 |
1,550.00 |
36 |
30'6 |
27'7 |
04/15/2021 13:31:00 |
CBOT |
6250 |
35'6s |
3'3 |
1,787.50 |
50 |
|
32'3 |
04/15/2021 13:31:00 |
CBOT |
6300 |
40'5s |
3'4 |
2,031.25 |
133 |
|
37'1 |
04/15/2021 13:31:00 |
CBOT |
6350 |
45'3s |
3'4 |
2,268.75 |
19 |
|
41'7 |
04/15/2021 13:31:00 |
CBOT |
6400 |
50'3s |
3'6 |
2,518.75 |
65 |
49'4 |
46'5 |
04/15/2021 13:31:00 |
CBOT |
6450 |
55'2s |
3'6 |
2,762.50 |
28 |
|
51'4 |
04/15/2021 13:31:00 |
CBOT |
6500 |
60'1s |
3'6 |
3,006.25 |
97 |
60'1 |
56'3 |
04/15/2021 13:31:00 |
CBOT |
6550 |
65'1s |
3'6 |
3,256.25 |
46 |
|
61'3 |
04/15/2021 13:31:00 |
CBOT |
6600 |
70'1s |
3'7 |
3,506.25 |
59 |
|
66'2 |
04/15/2021 13:31:00 |
CBOT |
6650 |
75'1s |
3'7 |
3,756.25 |
35 |
|
71'2 |
04/15/2021 13:31:00 |
CBOT |
6700 |
80'1s |
3'7 |
4,006.25 |
39 |
|
76'2 |
04/15/2021 13:31:00 |
CBOT |
6750 |
85'1s |
4'0 |
4,256.25 |
10 |
|
81'1 |
04/15/2021 13:31:00 |
CBOT |
6800 |
90'1s |
4'0 |
4,506.25 |
20 |
|
86'1 |
04/15/2021 13:31:00 |
CBOT |
6850 |
95'1s |
4'0 |
4,756.25 |
40 |
|
91'1 |
04/15/2021 13:31:00 |
CBOT |
6900 |
100'1s |
4'0 |
5,006.25 |
18 |
|
96'1 |
04/15/2021 13:31:00 |
CBOT |
6950 |
105'1s |
4'0 |
5,256.25 |
16 |
|
101'1 |
04/15/2021 13:31:00 |
CBOT |
7000 |
110'1s |
4'0 |
5,506.25 |
26 |
|
106'1 |
04/15/2021 13:31:00 |
CBOT |
7050 |
115'1s |
4'0 |
5,756.25 |
0 |
|
111'1 |
04/15/2021 13:31:00 |
CBOT |
7100 |
120'1s |
4'0 |
6,006.25 |
15 |
|
116'1 |
04/15/2021 13:31:00 |
CBOT |
7200 |
130'1s |
4'0 |
6,506.25 |
29 |
|
126'1 |
04/15/2021 13:31:00 |
CBOT |
7300 |
140'1s |
4'0 |
7,006.25 |
32 |
|
136'1 |
04/15/2021 13:31:00 |
CBOT |
7400 |
150'1s |
4'0 |
7,506.25 |
11 |
|
146'1 |
04/15/2021 13:31:00 |
CBOT |
7500 |
160'1s |
4'0 |
8,006.25 |
2 |
|
156'1 |
04/15/2021 13:31:00 |
CBOT |
7600 |
170'1s |
4'0 |
8,506.25 |
36 |
|
166'1 |
04/15/2021 13:31:00 |
CBOT |
7700 |
180'1s |
4'0 |
9,006.25 |
26 |
|
176'1 |
04/15/2021 13:31:00 |
CBOT |
7800 |
190'1s |
4'0 |
9,506.25 |
12 |
|
186'1 |
04/15/2021 13:31:00 |
CBOT |
7900 |
200'1s |
4'0 |
10,006.25 |
39 |
|
196'1 |
04/15/2021 13:31:00 |
CBOT |
8000 |
210'1s |
4'0 |
10,506.25 |
11 |
|
206'1 |
04/15/2021 13:31:00 |
CBOT |
8100 |
220'1s |
4'0 |
11,006.25 |
8 |
|
216'1 |
04/15/2021 13:31:00 |
CBOT |
8200 |
230'1s |
4'0 |
11,506.25 |
0 |
|
226'1 |
04/15/2021 13:31:00 |
CBOT |
8300 |
240'1s |
4'0 |
12,006.25 |
17 |
|
236'1 |
04/15/2021 13:31:00 |
CBOT |
8400 |
250'1s |
4'0 |
12,506.25 |
8 |
|
246'1 |
04/15/2021 13:31:00 |
CBOT |
8500 |
260'1s |
4'0 |
13,006.25 |
2 |
|
256'1 |
04/15/2021 13:31:00 |
CBOT |
8600 |
270'1s |
4'0 |
13,506.25 |
67 |
|
266'1 |
04/15/2021 13:31:00 |
CBOT |
8700 |
280'1s |
4'0 |
14,006.25 |
32 |
|
276'1 |
04/15/2021 13:31:00 |
CBOT |
8800 |
290'1s |
4'0 |
14,506.25 |
19 |
|
286'1 |
04/15/2021 13:31:00 |
CBOT |
8900 |
300'1s |
4'0 |
15,006.25 |
12 |
|
296'1 |
04/15/2021 13:31:00 |
CBOT |
9000 |
310'1s |
4'0 |
15,506.25 |
6 |
|
306'1 |
04/15/2021 13:31:00 |
CBOT |
9100 |
320'1s |
4'0 |
16,006.25 |
6 |
|
316'1 |
04/15/2021 13:31:00 |
CBOT |
9200 |
330'1s |
4'0 |
16,506.25 |
25 |
|
326'1 |
04/15/2021 13:31:00 |
CBOT |
9300 |
340'1s |
4'0 |
17,006.25 |
9 |
|
336'1 |
04/15/2021 13:31:00 |
CBOT |
9400 |
350'1s |
4'0 |
17,506.25 |
12 |
|
346'1 |
04/15/2021 13:31:00 |
CBOT |
9500 |
360'1s |
4'0 |
18,006.25 |
0 |
|
356'1 |
04/15/2021 13:31:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|