|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
21,106.25 |
6'4 |
422'1s |
1700 |
0'1s |
0'0 |
6.25 |
0 |
0 |
19,606.25 |
6'4 |
392'1s |
2000 |
0'1s |
0'0 |
6.25 |
33 |
1 |
19,106.25 |
6'4 |
382'1s |
2100 |
0'1s |
0'0 |
6.25 |
0 |
0 |
18,606.25 |
6'4 |
372'1s |
2200 |
0'1s |
0'0 |
6.25 |
1 |
0 |
18,106.25 |
6'4 |
362'1s |
2300 |
0'1s |
0'0 |
6.25 |
226 |
1 |
17,606.25 |
6'4 |
352'1s |
2400 |
0'1s |
0'0 |
6.25 |
53 |
0 |
16,606.25 |
6'4 |
332'1s |
2600 |
0'1s |
0'0 |
6.25 |
166 |
0 |
16,106.25 |
6'4 |
322'1s |
2700 |
0'1s |
0'0 |
6.25 |
388 |
8 |
15,606.25 |
6'4 |
312'1s |
2800 |
0'1s |
0'0 |
6.25 |
173 |
0 |
15,106.25 |
6'4 |
302'1s |
2900 |
0'1s |
0'0 |
6.25 |
110 |
659 |
14,606.25 |
6'4 |
292'1s |
3000 |
0'1s |
0'0 |
6.25 |
1,370 |
101 |
14,106.25 |
6'4 |
282'1s |
3100 |
0'1s |
0'0 |
6.25 |
1,206 |
1 |
13,606.25 |
6'4 |
272'1s |
3200 |
0'1s |
0'0 |
6.25 |
1,040 |
28 |
13,106.25 |
6'4 |
262'1s |
3300 |
0'1s |
0'0 |
6.25 |
1,175 |
22 |
12,606.25 |
6'4 |
252'1s |
3400 |
0'1s |
0'0 |
6.25 |
981 |
519 |
12,200.00 |
1'7 |
244'0s |
3500 |
0'1s |
0'0 |
6.25 |
20,055 |
256 |
11,606.25 |
6'4 |
232'1s |
3600 |
0'1s |
0'0 |
6.25 |
5,003 |
457 |
11,106.25 |
6'4 |
222'1s |
3700 |
0'1s |
0'0 |
6.25 |
3,551 |
1,518 |
10,606.25 |
6'4 |
212'1s |
3800 |
0'1s |
0'0 |
6.25 |
13,155 |
8 |
10,356.25 |
6'4 |
207'1s |
3850 |
0'1s |
0'0 |
6.25 |
51 |
588 |
10,106.25 |
6'4 |
202'1s |
3900 |
0'1s |
0'0 |
6.25 |
2,206 |
12 |
9,856.25 |
6'4 |
197'1s |
3950 |
0'1s |
0'0 |
6.25 |
26 |
1,499 |
9,606.25 |
6'4 |
192'1s |
4000 |
0'1s |
0'0 |
6.25 |
12,635 |
7 |
9,356.25 |
6'4 |
187'1s |
4050 |
0'1s |
0'0 |
6.25 |
11 |
1,374 |
9,106.25 |
6'4 |
182'1s |
4100 |
0'1s |
0'0 |
6.25 |
2,917 |
99 |
8,856.25 |
6'4 |
177'1s |
4150 |
0'1s |
0'0 |
6.25 |
69 |
1,709 |
8,606.25 |
6'4 |
172'1s |
4200 |
0'1s |
0'0 |
6.25 |
9,089 |
17 |
8,356.25 |
6'4 |
167'1s |
4250 |
0'1s |
0'0 |
6.25 |
198 |
5,286 |
8,106.25 |
6'4 |
162'1s |
4300 |
0'1s |
0'0 |
6.25 |
7,268 |
11 |
7,856.25 |
6'4 |
157'1s |
4350 |
0'1s |
0'0 |
6.25 |
247 |
869 |
7,606.25 |
6'4 |
152'1s |
4400 |
0'1s |
0'0 |
6.25 |
2,693 |
14 |
7,356.25 |
6'4 |
147'1s |
4450 |
0'1s |
0'0 |
6.25 |
145 |
2,481 |
7,106.25 |
6'4 |
142'1s |
4500 |
0'1s |
0'0 |
6.25 |
4,473 |
4 |
6,856.25 |
6'4 |
137'1s |
4550 |
0'1s |
0'0 |
6.25 |
432 |
3,102 |
6,606.25 |
6'4 |
132'1s |
4600 |
0'1s |
0'0 |
6.25 |
4,763 |
13 |
6,356.25 |
6'4 |
127'1s |
4650 |
0'1s |
0'0 |
6.25 |
327 |
1,400 |
6,106.25 |
6'4 |
122'1s |
4700 |
0'1s |
0'0 |
6.25 |
2,895 |
42 |
5,856.25 |
6'4 |
117'1s |
4750 |
0'1s |
0'0 |
6.25 |
858 |
3,186 |
5,606.25 |
6'4 |
112'1s |
4800 |
0'1s |
0'0 |
6.25 |
5,290 |
99 |
5,356.25 |
6'4 |
107'1s |
4850 |
0'1s |
0'0 |
6.25 |
1,984 |
2,307 |
5,106.25 |
6'4 |
102'1s |
4900 |
0'1s |
0'0 |
6.25 |
7,024 |
24 |
4,856.25 |
6'4 |
97'1s |
4950 |
0'1s |
0'0 |
6.25 |
1,872 |
5,014 |
4,606.25 |
6'4 |
92'1s |
5000 |
0'1s |
0'0 |
6.25 |
13,487 |
59 |
4,356.25 |
6'4 |
87'1s |
5050 |
0'1s |
0'0 |
6.25 |
3,037 |
2,879 |
4,106.25 |
6'4 |
82'1s |
5100 |
0'1s |
0'0 |
6.25 |
6,753 |
567 |
3,856.25 |
6'4 |
77'1s |
5150 |
0'1s |
0'0 |
6.25 |
1,959 |
2,908 |
3,606.25 |
6'4 |
72'1s |
5200 |
0'1s |
0'0 |
6.25 |
8,746 |
465 |
3,356.25 |
6'4 |
67'1s |
5250 |
0'1s |
0'0 |
6.25 |
3,044 |
6,428 |
3,106.25 |
6'4 |
62'1s |
5300 |
0'1s |
0'0 |
6.25 |
6,942 |
1,383 |
2,856.25 |
6'4 |
57'1s |
5350 |
0'1s |
0'0 |
6.25 |
2,228 |
5,406 |
2,800.00 |
3'7 |
56'0s |
5400 |
0'1s |
0'0 |
6.25 |
9,705 |
4,397 |
2,356.25 |
6'4 |
47'1s |
5450 |
0'1s |
0'0 |
6.25 |
2,606 |
14,303 |
2,106.25 |
6'3 |
42'1s |
5500 |
0'1s |
0'0 |
6.25 |
6,374 |
4,460 |
1,862.50 |
6'3 |
37'2s |
5550 |
0'1s |
-0'1 |
6.25 |
1,970 |
9,416 |
1,618.75 |
6'1 |
32'3s |
5600 |
0'2s |
-0'1 |
12.50 |
3,747 |
2,595 |
1,375.00 |
5'7 |
27'4s |
5650 |
0'4s |
-0'5 |
25.00 |
1,289 |
8,212 |
1,375.00 |
4'5 |
27'4s |
5700 |
0'3s |
-0'4 |
18.75 |
5,446 |
4,458 |
1,000.00 |
1'5 |
20'0s |
5750 |
0'5s |
-0'6 |
31.25 |
1,020 |
10,110 |
900.00 |
3'6 |
18'0s |
5800 |
1'5s |
-0'5 |
81.25 |
2,798 |
4,520 |
543.75 |
3'0 |
10'7s |
5850 |
2'5s |
-1'2 |
131.25 |
923 |
9,177 |
500.00 |
2'0 |
10'0s |
5900 |
3'6s |
-2'2 |
187.50 |
3,193 |
3,905 |
350.00 |
1'4 |
7'0s |
5950 |
6'0s |
-2'4 |
300.00 |
491 |
18,041 |
237.50 |
1'0 |
4'6s |
6000 |
8'3s |
-3'3 |
418.75 |
863 |
3,855 |
131.25 |
0'1 |
2'5s |
6050 |
15'4s |
-5'6 |
775.00 |
20 |
4,557 |
87.50 |
0'2 |
1'6s |
6100 |
19'4s |
-6'2 |
975.00 |
105 |
2,245 |
68.75 |
0'3 |
1'3s |
6150 |
24'0s |
-6'2 |
1,200.00 |
59 |
7,580 |
37.50 |
0'2 |
0'6s |
6200 |
28'6s |
-6'2 |
1,437.50 |
39 |
2,501 |
18.75 |
-0'1 |
0'3s |
6250 |
33'4s |
-6'3 |
1,675.00 |
50 |
4,401 |
12.50 |
0'0 |
0'2s |
6300 |
38'2s |
-6'4 |
1,912.50 |
133 |
822 |
12.50 |
0'1 |
0'2s |
6350 |
43'2s |
-6'3 |
2,162.50 |
19 |
2,491 |
6.25 |
0'0 |
0'1s |
6400 |
48'1s |
-6'4 |
2,406.25 |
66 |
414 |
6.25 |
0'0 |
0'1s |
6450 |
53'1s |
-6'4 |
2,656.25 |
29 |
4,430 |
6.25 |
0'0 |
0'1s |
6500 |
58'1s |
-6'4 |
2,906.25 |
98 |
491 |
6.25 |
0'0 |
0'1s |
6550 |
63'1s |
-6'4 |
3,156.25 |
46 |
1,279 |
6.25 |
0'0 |
0'1s |
6600 |
68'1s |
-6'4 |
3,406.25 |
59 |
430 |
6.25 |
0'0 |
0'1s |
6650 |
73'1s |
-6'4 |
3,656.25 |
35 |
631 |
6.25 |
0'0 |
0'1s |
6700 |
78'1s |
-6'4 |
3,906.25 |
40 |
201 |
6.25 |
0'0 |
0'1s |
6750 |
83'1s |
-6'4 |
4,156.25 |
10 |
943 |
6.25 |
0'0 |
0'1s |
6800 |
88'1s |
-6'4 |
4,406.25 |
20 |
138 |
6.25 |
0'0 |
0'1s |
6850 |
93'1s |
-6'4 |
4,656.25 |
40 |
509 |
6.25 |
0'0 |
0'1s |
6900 |
98'1s |
-6'4 |
4,906.25 |
18 |
379 |
6.25 |
0'0 |
0'1s |
6950 |
103'1s |
-6'4 |
5,156.25 |
16 |
4,413 |
6.25 |
0'0 |
0'1s |
7000 |
108'1s |
-6'4 |
5,406.25 |
26 |
62 |
6.25 |
0'0 |
0'1s |
7050 |
113'1s |
-6'4 |
5,656.25 |
0 |
280 |
6.25 |
0'0 |
0'1s |
7100 |
118'1s |
-6'4 |
5,906.25 |
15 |
212 |
6.25 |
0'0 |
0'1s |
7200 |
128'1s |
-6'4 |
6,406.25 |
29 |
427 |
6.25 |
0'0 |
0'1s |
7300 |
138'1s |
-6'4 |
6,906.25 |
26 |
370 |
6.25 |
0'0 |
0'1s |
7400 |
148'1s |
-6'4 |
7,406.25 |
11 |
1,235 |
6.25 |
0'0 |
0'1s |
7500 |
158'1s |
-6'4 |
7,906.25 |
2 |
342 |
6.25 |
0'0 |
0'1s |
7600 |
168'1s |
-6'4 |
8,406.25 |
36 |
184 |
6.25 |
0'0 |
0'1s |
7700 |
178'1s |
-6'4 |
8,906.25 |
26 |
412 |
6.25 |
0'0 |
0'1s |
7800 |
188'1s |
-6'4 |
9,406.25 |
12 |
331 |
6.25 |
0'0 |
0'1s |
7900 |
198'1s |
-6'4 |
9,906.25 |
39 |
36 |
6.25 |
0'0 |
0'1s |
8000 |
208'1s |
-6'4 |
10,406.25 |
11 |
96 |
6.25 |
0'0 |
0'1s |
8100 |
218'1s |
-6'4 |
10,906.25 |
8 |
118 |
6.25 |
0'0 |
0'1s |
8200 |
228'1s |
-6'4 |
11,406.25 |
0 |
61 |
6.25 |
0'0 |
0'1s |
8300 |
238'1s |
-6'4 |
11,906.25 |
17 |
46 |
6.25 |
0'0 |
0'1s |
8400 |
248'1s |
-6'4 |
12,406.25 |
8 |
108 |
6.25 |
0'0 |
0'1s |
8500 |
258'1s |
-6'4 |
12,906.25 |
2 |
3 |
6.25 |
0'0 |
0'1s |
8600 |
268'1s |
-6'4 |
13,406.25 |
67 |
54 |
6.25 |
0'0 |
0'1s |
8700 |
278'1s |
-6'4 |
13,906.25 |
32 |
51 |
6.25 |
0'0 |
0'1s |
8800 |
288'1s |
-6'4 |
14,406.25 |
19 |
170 |
6.25 |
0'0 |
0'1s |
8900 |
298'1s |
-6'4 |
14,906.25 |
12 |
132 |
6.25 |
0'0 |
0'1s |
9000 |
308'1s |
-6'4 |
15,406.25 |
6 |
130 |
6.25 |
0'0 |
0'1s |
9100 |
318'1s |
-6'4 |
15,906.25 |
6 |
255 |
6.25 |
0'0 |
0'1s |
9200 |
328'1s |
-6'4 |
16,406.25 |
25 |
40 |
6.25 |
0'0 |
0'1s |
9300 |
338'1s |
-6'4 |
16,906.25 |
9 |
57 |
6.25 |
0'0 |
0'1s |
9400 |
348'1s |
-6'4 |
17,406.25 |
12 |
49 |
6.25 |
0'0 |
0'1s |
9500 |
358'1s |
-6'4 |
17,906.25 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
422'1s |
6'4 |
21,106.25 |
1 |
|
415'5 |
04/19/2021 13:38:00 |
CBOT |
2000 |
392'1s |
6'4 |
19,606.25 |
0 |
|
385'5 |
04/19/2021 13:38:00 |
CBOT |
2100 |
382'1s |
6'4 |
19,106.25 |
1 |
|
375'5 |
04/19/2021 13:38:00 |
CBOT |
2200 |
372'1s |
6'4 |
18,606.25 |
0 |
|
365'5 |
04/19/2021 13:38:00 |
CBOT |
2300 |
362'1s |
6'4 |
18,106.25 |
0 |
|
355'5 |
04/19/2021 13:38:00 |
CBOT |
2400 |
352'1s |
6'4 |
17,606.25 |
1 |
|
345'5 |
04/19/2021 13:38:00 |
CBOT |
2600 |
332'1s |
6'4 |
16,606.25 |
0 |
|
325'5 |
04/19/2021 13:38:00 |
CBOT |
2700 |
322'1s |
6'4 |
16,106.25 |
0 |
|
315'5 |
04/19/2021 13:38:00 |
CBOT |
2800 |
312'1s |
6'4 |
15,606.25 |
8 |
|
305'5 |
04/19/2021 13:38:00 |
CBOT |
2900 |
302'1s |
6'4 |
15,106.25 |
0 |
|
295'5 |
04/19/2021 13:38:00 |
CBOT |
3000 |
292'1s |
6'4 |
14,606.25 |
659 |
|
285'5 |
04/19/2021 13:38:00 |
CBOT |
3100 |
282'1s |
6'4 |
14,106.25 |
101 |
|
275'5 |
04/19/2021 13:38:00 |
CBOT |
3200 |
272'1s |
6'4 |
13,606.25 |
1 |
|
265'5 |
04/19/2021 13:38:00 |
CBOT |
3300 |
262'1s |
6'4 |
13,106.25 |
28 |
|
255'5 |
04/19/2021 13:38:00 |
CBOT |
3400 |
252'1s |
6'4 |
12,606.25 |
22 |
|
245'5 |
04/19/2021 13:38:00 |
CBOT |
3500 |
244'0s |
1'7 |
12,200.00 |
519 |
244'0 |
242'1 |
04/19/2021 19:08:00 |
CBOT |
3600 |
232'1s |
6'4 |
11,606.25 |
256 |
231'0 |
225'5 |
04/19/2021 13:38:00 |
CBOT |
3700 |
222'1s |
6'4 |
11,106.25 |
457 |
|
215'5 |
04/19/2021 13:38:00 |
CBOT |
3800 |
212'1s |
6'4 |
10,606.25 |
1,518 |
|
205'5 |
04/19/2021 13:38:00 |
CBOT |
3850 |
207'1s |
6'4 |
10,356.25 |
8 |
|
200'5 |
04/19/2021 13:38:00 |
CBOT |
3900 |
202'1s |
6'4 |
10,106.25 |
588 |
|
195'5 |
04/19/2021 13:38:00 |
CBOT |
3950 |
197'1s |
6'4 |
9,856.25 |
12 |
|
190'5 |
04/19/2021 13:38:00 |
CBOT |
4000 |
192'1s |
6'4 |
9,606.25 |
1,499 |
|
185'5 |
04/19/2021 13:38:00 |
CBOT |
4050 |
187'1s |
6'4 |
9,356.25 |
7 |
|
180'5 |
04/19/2021 13:38:00 |
CBOT |
4100 |
182'1s |
6'4 |
9,106.25 |
1,374 |
|
175'5 |
04/19/2021 13:38:00 |
CBOT |
4150 |
177'1s |
6'4 |
8,856.25 |
99 |
|
170'5 |
04/19/2021 13:38:00 |
CBOT |
4200 |
172'1s |
6'4 |
8,606.25 |
1,709 |
170'6 |
165'5 |
04/19/2021 13:38:00 |
CBOT |
4250 |
167'1s |
6'4 |
8,356.25 |
17 |
|
160'5 |
04/19/2021 13:38:00 |
CBOT |
4300 |
162'1s |
6'4 |
8,106.25 |
5,286 |
|
155'5 |
04/19/2021 13:38:00 |
CBOT |
4350 |
157'1s |
6'4 |
7,856.25 |
11 |
|
150'5 |
04/19/2021 13:38:00 |
CBOT |
4400 |
152'1s |
6'4 |
7,606.25 |
869 |
|
145'5 |
04/19/2021 13:38:00 |
CBOT |
4450 |
147'1s |
6'4 |
7,356.25 |
14 |
|
140'5 |
04/19/2021 13:38:00 |
CBOT |
4500 |
142'1s |
6'4 |
7,106.25 |
2,481 |
141'0 |
135'5 |
04/19/2021 13:38:00 |
CBOT |
4550 |
137'1s |
6'4 |
6,856.25 |
4 |
|
130'5 |
04/19/2021 13:38:00 |
CBOT |
4600 |
132'1s |
6'4 |
6,606.25 |
3,102 |
131'0 |
125'5 |
04/19/2021 13:38:00 |
CBOT |
4650 |
127'1s |
6'4 |
6,356.25 |
13 |
|
120'5 |
04/19/2021 13:38:00 |
CBOT |
4700 |
122'1s |
6'4 |
6,106.25 |
1,400 |
125'0 |
115'5 |
04/19/2021 13:38:00 |
CBOT |
4750 |
117'1s |
6'4 |
5,856.25 |
42 |
|
110'5 |
04/19/2021 13:38:00 |
CBOT |
4800 |
112'1s |
6'4 |
5,606.25 |
3,186 |
114'6 |
105'5 |
04/19/2021 13:38:00 |
CBOT |
4850 |
107'1s |
6'4 |
5,356.25 |
99 |
|
100'5 |
04/19/2021 13:38:00 |
CBOT |
4900 |
102'1s |
6'4 |
5,106.25 |
2,307 |
|
95'5 |
04/19/2021 13:38:00 |
CBOT |
4950 |
97'1s |
6'4 |
4,856.25 |
24 |
|
90'5 |
04/19/2021 13:38:00 |
CBOT |
5000 |
92'1s |
6'4 |
4,606.25 |
5,014 |
95'5 |
85'5 |
04/19/2021 13:38:00 |
CBOT |
5050 |
87'1s |
6'4 |
4,356.25 |
59 |
|
80'5 |
04/19/2021 13:38:00 |
CBOT |
5100 |
82'1s |
6'4 |
4,106.25 |
2,879 |
|
75'5 |
04/19/2021 13:38:00 |
CBOT |
5150 |
77'1s |
6'4 |
3,856.25 |
567 |
|
70'5 |
04/19/2021 13:38:00 |
CBOT |
5200 |
72'1s |
6'4 |
3,606.25 |
2,908 |
71'0 |
65'5 |
04/19/2021 13:38:00 |
CBOT |
5250 |
67'1s |
6'4 |
3,356.25 |
465 |
65'5 |
60'5 |
04/19/2021 13:38:00 |
CBOT |
5300 |
62'1s |
6'4 |
3,106.25 |
6,428 |
62'3 |
55'5 |
04/19/2021 13:38:00 |
CBOT |
5350 |
57'1s |
6'4 |
2,856.25 |
1,383 |
58'0 |
50'5 |
04/19/2021 13:38:00 |
CBOT |
5400 |
56'0s |
3'7 |
2,800.00 |
5,406 |
53'0 |
52'1 |
04/19/2021 21:30:00 |
CBOT |
5450 |
47'1s |
6'4 |
2,356.25 |
4,397 |
50'0 |
40'5 |
04/19/2021 13:38:00 |
CBOT |
5500 |
42'1s |
6'3 |
2,106.25 |
14,303 |
43'4 |
35'6 |
04/19/2021 13:38:00 |
CBOT |
5550 |
37'2s |
6'3 |
1,862.50 |
4,460 |
39'5 |
30'7 |
04/19/2021 13:38:00 |
CBOT |
5600 |
32'3s |
6'1 |
1,618.75 |
9,416 |
32'0 |
26'2 |
04/19/2021 13:38:00 |
CBOT |
5650 |
27'4s |
5'7 |
1,375.00 |
2,595 |
26'2 |
21'5 |
04/19/2021 13:38:00 |
CBOT |
5700 |
27'4s |
4'5 |
1,375.00 |
8,212 |
25'5 |
22'7 |
04/19/2021 23:12:00 |
CBOT |
5750 |
20'0s |
1'5 |
1,000.00 |
4,458 |
20'0 |
18'3 |
04/19/2021 20:51:00 |
CBOT |
5800 |
18'0s |
3'6 |
900.00 |
10,110 |
14'2 |
14'2 |
04/19/2021 22:33:00 |
CBOT |
5850 |
10'7s |
3'0 |
543.75 |
4,520 |
13'1 |
7'7 |
04/19/2021 13:38:00 |
CBOT |
5900 |
10'0s |
2'0 |
500.00 |
9,177 |
8'4 |
8'0 |
04/19/2021 22:11:00 |
CBOT |
5950 |
7'0s |
1'4 |
350.00 |
3,905 |
6'0 |
5'4 |
04/19/2021 21:37:00 |
CBOT |
6000 |
4'6s |
1'0 |
237.50 |
18,041 |
3'6 |
3'6 |
04/20/2021 00:38:00 |
CBOT |
6050 |
2'5s |
0'1 |
131.25 |
3,855 |
2'5 |
2'4 |
04/19/2021 20:35:00 |
CBOT |
6100 |
1'6s |
0'2 |
87.50 |
4,557 |
1'6 |
1'4 |
04/19/2021 19:18:00 |
CBOT |
6150 |
1'3s |
0'3 |
68.75 |
2,245 |
1'1 |
1'0 |
04/20/2021 00:39:00 |
CBOT |
6200 |
0'6s |
0'2 |
37.50 |
7,580 |
1'1 |
0'4 |
04/19/2021 13:38:00 |
CBOT |
6250 |
0'3s |
-0'1 |
18.75 |
2,501 |
0'3 |
0'4 |
04/19/2021 19:49:00 |
CBOT |
6300 |
0'2s |
0'0 |
12.50 |
4,401 |
0'2 |
0'2 |
04/19/2021 13:38:00 |
CBOT |
6350 |
0'2s |
0'1 |
12.50 |
822 |
0'1 |
0'1 |
04/19/2021 13:38:00 |
CBOT |
6400 |
0'1s |
0'0 |
6.25 |
2,491 |
0'2 |
0'1 |
04/19/2021 13:38:00 |
CBOT |
6450 |
0'1s |
0'0 |
6.25 |
414 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
6500 |
0'1s |
0'0 |
6.25 |
4,430 |
0'1 |
0'1 |
04/19/2021 13:38:00 |
CBOT |
6550 |
0'1s |
0'0 |
6.25 |
491 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
6600 |
0'1s |
0'0 |
6.25 |
1,279 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
6650 |
0'1s |
0'0 |
6.25 |
430 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
6700 |
0'1s |
0'0 |
6.25 |
631 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
6750 |
0'1s |
0'0 |
6.25 |
201 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
6800 |
0'1s |
0'0 |
6.25 |
943 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
6850 |
0'1s |
0'0 |
6.25 |
138 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
6900 |
0'1s |
0'0 |
6.25 |
509 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
6950 |
0'1s |
0'0 |
6.25 |
379 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
4,413 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
7050 |
0'1s |
0'0 |
6.25 |
62 |
0'0 |
0'1 |
04/19/2021 13:38:00 |
CBOT |
7100 |
0'1s |
0'0 |
6.25 |
280 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
212 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
7300 |
0'1s |
0'0 |
6.25 |
427 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
370 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
1,235 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
342 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
7700 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
412 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
331 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
96 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
118 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
61 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
46 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
108 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
170 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
132 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
130 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
255 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
40 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
57 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
49 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
2000 |
0'1s |
0'0 |
6.25 |
33 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
2100 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
2300 |
0'1s |
0'0 |
6.25 |
226 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
53 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
166 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
388 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
173 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
110 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
1,370 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
1,206 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
1,040 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
1,175 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
981 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
20,055 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
5,003 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
3,551 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
13,155 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
2,206 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
3950 |
0'1s |
0'0 |
6.25 |
26 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,635 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
4050 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
2,917 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
4150 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
9,089 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
4250 |
0'1s |
0'0 |
6.25 |
198 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
7,268 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
4350 |
0'1s |
0'0 |
6.25 |
247 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
2,693 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
4450 |
0'1s |
0'0 |
6.25 |
145 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
4,473 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
4550 |
0'1s |
0'0 |
6.25 |
432 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
4,763 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
4650 |
0'1s |
0'0 |
6.25 |
327 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
2,895 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
4750 |
0'1s |
0'0 |
6.25 |
858 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
5,290 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
4850 |
0'1s |
0'0 |
6.25 |
1,984 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
7,024 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
4950 |
0'1s |
0'0 |
6.25 |
1,872 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
5000 |
0'1s |
0'0 |
6.25 |
13,487 |
0'1 |
0'1 |
04/19/2021 13:38:00 |
CBOT |
5050 |
0'1s |
0'0 |
6.25 |
3,037 |
0'1 |
0'1 |
04/19/2021 13:38:00 |
CBOT |
5100 |
0'1s |
0'0 |
6.25 |
6,753 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
5150 |
0'1s |
0'0 |
6.25 |
1,959 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
5200 |
0'1s |
0'0 |
6.25 |
8,746 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
5250 |
0'1s |
0'0 |
6.25 |
3,044 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
5300 |
0'1s |
0'0 |
6.25 |
6,942 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
5350 |
0'1s |
0'0 |
6.25 |
2,228 |
0'1 |
0'1 |
04/19/2021 13:38:00 |
CBOT |
5400 |
0'1s |
0'0 |
6.25 |
9,705 |
0'1 |
0'1 |
04/19/2021 13:38:00 |
CBOT |
5450 |
0'1s |
0'0 |
6.25 |
2,606 |
|
0'1 |
04/19/2021 13:38:00 |
CBOT |
5500 |
0'1s |
0'0 |
6.25 |
6,374 |
0'1 |
0'1 |
04/19/2021 22:51:00 |
CBOT |
5550 |
0'1s |
-0'1 |
6.25 |
1,970 |
0'1 |
0'2 |
04/19/2021 20:14:00 |
CBOT |
5600 |
0'2s |
-0'1 |
12.50 |
3,747 |
0'2 |
0'3 |
04/19/2021 19:10:00 |
CBOT |
5650 |
0'4s |
-0'5 |
25.00 |
1,289 |
0'5 |
1'1 |
04/19/2021 13:38:00 |
CBOT |
5700 |
0'3s |
-0'4 |
18.75 |
5,446 |
0'5 |
0'7 |
04/19/2021 23:21:00 |
CBOT |
5750 |
0'5s |
-0'6 |
31.25 |
1,020 |
1'1 |
1'3 |
04/20/2021 00:00:00 |
CBOT |
5800 |
1'5s |
-0'5 |
81.25 |
2,798 |
2'2 |
2'2 |
04/19/2021 21:55:00 |
CBOT |
5850 |
2'5s |
-1'2 |
131.25 |
923 |
3'0 |
3'7 |
04/20/2021 00:39:00 |
CBOT |
5900 |
3'6s |
-2'2 |
187.50 |
3,193 |
5'0 |
6'0 |
04/20/2021 00:06:00 |
CBOT |
5950 |
6'0s |
-2'4 |
300.00 |
491 |
7'1 |
8'4 |
04/19/2021 23:31:00 |
CBOT |
6000 |
8'3s |
-3'3 |
418.75 |
863 |
8'5 |
11'6 |
04/19/2021 23:14:00 |
CBOT |
6050 |
15'4s |
-5'6 |
775.00 |
20 |
17'3 |
21'2 |
04/19/2021 13:38:00 |
CBOT |
6100 |
19'4s |
-6'2 |
975.00 |
105 |
|
25'6 |
04/19/2021 13:38:00 |
CBOT |
6150 |
24'0s |
-6'2 |
1,200.00 |
59 |
24'1 |
30'2 |
04/19/2021 13:38:00 |
CBOT |
6200 |
28'6s |
-6'2 |
1,437.50 |
39 |
30'0 |
35'0 |
04/19/2021 13:38:00 |
CBOT |
6250 |
33'4s |
-6'3 |
1,675.00 |
50 |
35'7 |
39'7 |
04/19/2021 13:38:00 |
CBOT |
6300 |
38'2s |
-6'4 |
1,912.50 |
133 |
|
44'6 |
04/19/2021 13:38:00 |
CBOT |
6350 |
43'2s |
-6'3 |
2,162.50 |
19 |
|
49'5 |
04/19/2021 13:38:00 |
CBOT |
6400 |
48'1s |
-6'4 |
2,406.25 |
66 |
|
54'5 |
04/19/2021 13:38:00 |
CBOT |
6450 |
53'1s |
-6'4 |
2,656.25 |
29 |
|
59'5 |
04/19/2021 13:38:00 |
CBOT |
6500 |
58'1s |
-6'4 |
2,906.25 |
98 |
59'4 |
64'5 |
04/19/2021 13:38:00 |
CBOT |
6550 |
63'1s |
-6'4 |
3,156.25 |
46 |
|
69'5 |
04/19/2021 13:38:00 |
CBOT |
6600 |
68'1s |
-6'4 |
3,406.25 |
59 |
|
74'5 |
04/19/2021 13:38:00 |
CBOT |
6650 |
73'1s |
-6'4 |
3,656.25 |
35 |
|
79'5 |
04/19/2021 13:38:00 |
CBOT |
6700 |
78'1s |
-6'4 |
3,906.25 |
40 |
|
84'5 |
04/19/2021 13:38:00 |
CBOT |
6750 |
83'1s |
-6'4 |
4,156.25 |
10 |
|
89'5 |
04/19/2021 13:38:00 |
CBOT |
6800 |
88'1s |
-6'4 |
4,406.25 |
20 |
|
94'5 |
04/19/2021 13:38:00 |
CBOT |
6850 |
93'1s |
-6'4 |
4,656.25 |
40 |
|
99'5 |
04/19/2021 13:38:00 |
CBOT |
6900 |
98'1s |
-6'4 |
4,906.25 |
18 |
98'7 |
104'5 |
04/19/2021 13:38:00 |
CBOT |
6950 |
103'1s |
-6'4 |
5,156.25 |
16 |
|
109'5 |
04/19/2021 13:38:00 |
CBOT |
7000 |
108'1s |
-6'4 |
5,406.25 |
26 |
|
114'5 |
04/19/2021 13:38:00 |
CBOT |
7050 |
113'1s |
-6'4 |
5,656.25 |
0 |
|
119'5 |
04/19/2021 13:38:00 |
CBOT |
7100 |
118'1s |
-6'4 |
5,906.25 |
15 |
|
124'5 |
04/19/2021 13:38:00 |
CBOT |
7200 |
128'1s |
-6'4 |
6,406.25 |
29 |
|
134'5 |
04/19/2021 13:38:00 |
CBOT |
7300 |
138'1s |
-6'4 |
6,906.25 |
26 |
|
144'5 |
04/19/2021 13:38:00 |
CBOT |
7400 |
148'1s |
-6'4 |
7,406.25 |
11 |
|
154'5 |
04/19/2021 13:38:00 |
CBOT |
7500 |
158'1s |
-6'4 |
7,906.25 |
2 |
|
164'5 |
04/19/2021 13:38:00 |
CBOT |
7600 |
168'1s |
-6'4 |
8,406.25 |
36 |
|
174'5 |
04/19/2021 13:38:00 |
CBOT |
7700 |
178'1s |
-6'4 |
8,906.25 |
26 |
179'1 |
184'5 |
04/19/2021 13:38:00 |
CBOT |
7800 |
188'1s |
-6'4 |
9,406.25 |
12 |
|
194'5 |
04/19/2021 13:38:00 |
CBOT |
7900 |
198'1s |
-6'4 |
9,906.25 |
39 |
|
204'5 |
04/19/2021 13:38:00 |
CBOT |
8000 |
208'1s |
-6'4 |
10,406.25 |
11 |
|
214'5 |
04/19/2021 13:38:00 |
CBOT |
8100 |
218'1s |
-6'4 |
10,906.25 |
8 |
|
224'5 |
04/19/2021 13:38:00 |
CBOT |
8200 |
228'1s |
-6'4 |
11,406.25 |
0 |
|
234'5 |
04/19/2021 13:38:00 |
CBOT |
8300 |
238'1s |
-6'4 |
11,906.25 |
17 |
|
244'5 |
04/19/2021 13:38:00 |
CBOT |
8400 |
248'1s |
-6'4 |
12,406.25 |
8 |
|
254'5 |
04/19/2021 13:38:00 |
CBOT |
8500 |
258'1s |
-6'4 |
12,906.25 |
2 |
|
264'5 |
04/19/2021 13:38:00 |
CBOT |
8600 |
268'1s |
-6'4 |
13,406.25 |
67 |
|
274'5 |
04/19/2021 13:38:00 |
CBOT |
8700 |
278'1s |
-6'4 |
13,906.25 |
32 |
|
284'5 |
04/19/2021 13:38:00 |
CBOT |
8800 |
288'1s |
-6'4 |
14,406.25 |
19 |
|
294'5 |
04/19/2021 13:38:00 |
CBOT |
8900 |
298'1s |
-6'4 |
14,906.25 |
12 |
|
304'5 |
04/19/2021 13:38:00 |
CBOT |
9000 |
308'1s |
-6'4 |
15,406.25 |
6 |
|
314'5 |
04/19/2021 13:38:00 |
CBOT |
9100 |
318'1s |
-6'4 |
15,906.25 |
6 |
|
324'5 |
04/19/2021 13:38:00 |
CBOT |
9200 |
328'1s |
-6'4 |
16,406.25 |
25 |
|
334'5 |
04/19/2021 13:38:00 |
CBOT |
9300 |
338'1s |
-6'4 |
16,906.25 |
9 |
|
344'5 |
04/19/2021 13:38:00 |
CBOT |
9400 |
348'1s |
-6'4 |
17,406.25 |
12 |
|
354'5 |
04/19/2021 13:38:00 |
CBOT |
9500 |
358'1s |
-6'4 |
17,906.25 |
0 |
|
364'5 |
04/19/2021 13:38:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|