|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
21,831.25 |
14'4 |
436'5s |
1700 |
0'1s |
0'0 |
6.25 |
0 |
0 |
20,331.25 |
14'4 |
406'5s |
2000 |
0'1s |
0'0 |
6.25 |
33 |
1 |
19,831.25 |
14'4 |
396'5s |
2100 |
0'1s |
0'0 |
6.25 |
0 |
0 |
19,331.25 |
14'4 |
386'5s |
2200 |
0'1s |
0'0 |
6.25 |
1 |
0 |
18,831.25 |
14'4 |
376'5s |
2300 |
0'1s |
0'0 |
6.25 |
226 |
1 |
18,331.25 |
14'4 |
366'5s |
2400 |
0'1s |
0'0 |
6.25 |
53 |
0 |
17,331.25 |
14'4 |
346'5s |
2600 |
0'1s |
0'0 |
6.25 |
166 |
0 |
16,831.25 |
14'4 |
336'5s |
2700 |
0'1s |
0'0 |
6.25 |
388 |
8 |
16,331.25 |
14'4 |
326'5s |
2800 |
0'1s |
0'0 |
6.25 |
173 |
0 |
15,831.25 |
14'4 |
316'5s |
2900 |
0'1s |
0'0 |
6.25 |
110 |
659 |
15,331.25 |
14'4 |
306'5s |
3000 |
0'1s |
0'0 |
6.25 |
1,370 |
101 |
14,831.25 |
14'4 |
296'5s |
3100 |
0'1s |
0'0 |
6.25 |
1,206 |
1 |
14,331.25 |
14'4 |
286'5s |
3200 |
0'1s |
0'0 |
6.25 |
1,040 |
28 |
13,831.25 |
14'4 |
276'5s |
3300 |
0'1s |
0'0 |
6.25 |
1,175 |
22 |
13,331.25 |
14'4 |
266'5s |
3400 |
0'1s |
0'0 |
6.25 |
981 |
469 |
12,831.25 |
14'4 |
256'5s |
3500 |
0'1s |
0'0 |
6.25 |
20,055 |
249 |
12,331.25 |
14'4 |
246'5s |
3600 |
0'1s |
0'0 |
6.25 |
5,003 |
456 |
11,831.25 |
14'4 |
236'5s |
3700 |
0'1s |
0'0 |
6.25 |
3,551 |
1,511 |
11,331.25 |
14'4 |
226'5s |
3800 |
0'1s |
0'0 |
6.25 |
13,155 |
8 |
11,081.25 |
14'4 |
221'5s |
3850 |
0'1s |
0'0 |
6.25 |
51 |
588 |
10,831.25 |
14'4 |
216'5s |
3900 |
0'1s |
0'0 |
6.25 |
2,206 |
12 |
10,581.25 |
14'4 |
211'5s |
3950 |
0'1s |
0'0 |
6.25 |
26 |
1,477 |
10,306.25 |
-0'4 |
206'1s |
4000 |
0'1s |
0'0 |
6.25 |
12,635 |
7 |
10,081.25 |
14'4 |
201'5s |
4050 |
0'1s |
0'0 |
6.25 |
11 |
1,344 |
9,831.25 |
14'4 |
196'5s |
4100 |
0'1s |
0'0 |
6.25 |
2,917 |
99 |
9,581.25 |
14'4 |
191'5s |
4150 |
0'1s |
0'0 |
6.25 |
69 |
1,705 |
9,331.25 |
14'4 |
186'5s |
4200 |
0'1s |
0'0 |
6.25 |
9,089 |
17 |
9,081.25 |
14'4 |
181'5s |
4250 |
0'1s |
0'0 |
6.25 |
198 |
5,185 |
8,831.25 |
14'4 |
176'5s |
4300 |
0'1s |
0'0 |
6.25 |
7,268 |
11 |
8,581.25 |
14'4 |
171'5s |
4350 |
0'1s |
0'0 |
6.25 |
247 |
869 |
8,331.25 |
14'4 |
166'5s |
4400 |
0'1s |
0'0 |
6.25 |
2,693 |
14 |
8,081.25 |
14'4 |
161'5s |
4450 |
0'1s |
0'0 |
6.25 |
145 |
2,316 |
7,831.25 |
14'4 |
156'5s |
4500 |
0'1s |
0'0 |
6.25 |
4,473 |
4 |
7,581.25 |
14'4 |
151'5s |
4550 |
0'1s |
0'0 |
6.25 |
432 |
3,102 |
7,331.25 |
14'4 |
146'5s |
4600 |
0'1s |
0'0 |
6.25 |
4,763 |
13 |
7,081.25 |
14'4 |
141'5s |
4650 |
0'1s |
0'0 |
6.25 |
327 |
1,400 |
6,831.25 |
14'4 |
136'5s |
4700 |
0'1s |
0'0 |
6.25 |
2,895 |
42 |
6,581.25 |
14'4 |
131'5s |
4750 |
0'1s |
0'0 |
6.25 |
858 |
3,174 |
6,331.25 |
14'4 |
126'5s |
4800 |
0'1s |
0'0 |
6.25 |
5,290 |
99 |
6,081.25 |
14'4 |
121'5s |
4850 |
0'1s |
0'0 |
6.25 |
1,984 |
2,152 |
5,831.25 |
14'4 |
116'5s |
4900 |
0'1s |
0'0 |
6.25 |
7,024 |
19 |
5,581.25 |
14'4 |
111'5s |
4950 |
0'1s |
0'0 |
6.25 |
1,872 |
4,659 |
5,331.25 |
14'4 |
106'5s |
5000 |
0'1s |
0'0 |
6.25 |
13,487 |
59 |
5,081.25 |
14'4 |
101'5s |
5050 |
0'0s |
-0'1 |
0.00 |
3,037 |
2,878 |
4,831.25 |
14'4 |
96'5s |
5100 |
0'1s |
0'0 |
6.25 |
6,753 |
730 |
4,581.25 |
14'4 |
91'5s |
5150 |
0'1s |
0'0 |
6.25 |
1,959 |
2,906 |
4,331.25 |
14'4 |
86'5s |
5200 |
0'1s |
0'0 |
6.25 |
8,746 |
465 |
4,081.25 |
14'4 |
81'5s |
5250 |
0'1s |
0'0 |
6.25 |
3,044 |
6,212 |
3,831.25 |
14'4 |
76'5s |
5300 |
0'1s |
0'0 |
6.25 |
6,942 |
1,373 |
3,581.25 |
14'4 |
71'5s |
5350 |
0'1s |
0'0 |
6.25 |
2,228 |
4,966 |
3,500.00 |
3'3 |
70'0s |
5400 |
0'1s |
0'0 |
6.25 |
9,705 |
4,025 |
3,081.25 |
14'4 |
61'5s |
5450 |
0'1s |
0'0 |
6.25 |
2,606 |
14,256 |
3,100.00 |
5'3 |
62'0s |
5500 |
0'1s |
0'0 |
6.25 |
6,358 |
4,288 |
2,581.25 |
14'3 |
51'5s |
5550 |
0'1s |
-0'1 |
6.25 |
1,970 |
8,928 |
2,525.00 |
3'7 |
50'4s |
5600 |
0'1s |
-0'2 |
6.25 |
3,764 |
2,595 |
2,081.25 |
14'1 |
41'5s |
5650 |
0'0s |
-0'1 |
0.00 |
1,260 |
8,138 |
2,000.00 |
3'3 |
40'0s |
5700 |
0'1s |
-0'6 |
6.25 |
5,325 |
4,417 |
1,850.00 |
5'2 |
37'0s |
5750 |
0'2s |
-1'1 |
12.50 |
982 |
8,056 |
1,700.00 |
7'1 |
34'0s |
5800 |
0'2s |
-0'1 |
12.50 |
3,143 |
4,527 |
1,106.25 |
11'2 |
22'1s |
5850 |
0'2s |
-0'3 |
12.50 |
1,043 |
8,625 |
1,200.00 |
6'3 |
24'0s |
5900 |
0'4s |
-0'5 |
25.00 |
3,353 |
2,961 |
962.50 |
5'5 |
19'2s |
5950 |
1'0s |
-1'1 |
50.00 |
834 |
13,368 |
693.75 |
3'6 |
13'7s |
6000 |
1'7s |
-1'6 |
93.75 |
1,530 |
3,657 |
362.50 |
4'6 |
7'2s |
6050 |
3'3s |
-2'3 |
168.75 |
390 |
5,001 |
393.75 |
2'7 |
7'7s |
6100 |
5'6s |
-2'6 |
287.50 |
306 |
2,309 |
262.50 |
2'0 |
5'2s |
6150 |
7'6s |
-4'0 |
387.50 |
101 |
6,229 |
175.00 |
1'3 |
3'4s |
6200 |
15'5s |
-13'1 |
781.25 |
43 |
2,357 |
118.75 |
1'0 |
2'3s |
6250 |
19'7s |
-13'5 |
993.75 |
49 |
4,374 |
43.75 |
0'5 |
0'7s |
6300 |
24'3s |
-13'7 |
1,218.75 |
130 |
799 |
31.25 |
0'3 |
0'5s |
6350 |
29'1s |
-14'1 |
1,456.25 |
19 |
2,347 |
31.25 |
0'2 |
0'5s |
6400 |
33'7s |
-14'2 |
1,693.75 |
65 |
479 |
18.75 |
0'2 |
0'3s |
6450 |
38'7s |
-14'2 |
1,943.75 |
26 |
2,975 |
12.50 |
-0'1 |
0'2s |
6500 |
43'7s |
-14'2 |
2,193.75 |
103 |
433 |
12.50 |
0'0 |
0'2s |
6550 |
48'6s |
-14'3 |
2,437.50 |
47 |
1,279 |
6.25 |
0'0 |
0'1s |
6600 |
53'5s |
-14'4 |
2,681.25 |
59 |
430 |
6.25 |
0'0 |
0'1s |
6650 |
58'5s |
-14'4 |
2,931.25 |
35 |
529 |
6.25 |
0'0 |
0'1s |
6700 |
63'5s |
-14'4 |
3,181.25 |
40 |
201 |
6.25 |
0'0 |
0'1s |
6750 |
68'5s |
-14'4 |
3,431.25 |
10 |
943 |
6.25 |
0'0 |
0'1s |
6800 |
73'5s |
-14'4 |
3,681.25 |
20 |
138 |
6.25 |
0'0 |
0'1s |
6850 |
78'5s |
-14'4 |
3,931.25 |
40 |
509 |
6.25 |
0'0 |
0'1s |
6900 |
83'5s |
-14'4 |
4,181.25 |
18 |
379 |
6.25 |
0'0 |
0'1s |
6950 |
88'5s |
-14'4 |
4,431.25 |
16 |
4,413 |
6.25 |
0'0 |
0'1s |
7000 |
93'5s |
-14'4 |
4,681.25 |
26 |
62 |
6.25 |
0'0 |
0'1s |
7050 |
98'5s |
-14'4 |
4,931.25 |
0 |
280 |
6.25 |
0'0 |
0'1s |
7100 |
103'5s |
-14'4 |
5,181.25 |
15 |
212 |
6.25 |
0'0 |
0'1s |
7200 |
113'5s |
-14'4 |
5,681.25 |
29 |
427 |
6.25 |
0'0 |
0'1s |
7300 |
123'5s |
-14'4 |
6,181.25 |
26 |
370 |
6.25 |
0'0 |
0'1s |
7400 |
133'5s |
-14'4 |
6,681.25 |
11 |
1,235 |
6.25 |
0'0 |
0'1s |
7500 |
143'5s |
-14'4 |
7,181.25 |
2 |
342 |
6.25 |
0'0 |
0'1s |
7600 |
153'5s |
-14'4 |
7,681.25 |
36 |
184 |
6.25 |
0'0 |
0'1s |
7700 |
163'5s |
-14'4 |
8,181.25 |
26 |
412 |
6.25 |
0'0 |
0'1s |
7800 |
173'5s |
-14'4 |
8,681.25 |
12 |
331 |
6.25 |
0'0 |
0'1s |
7900 |
183'5s |
-14'4 |
9,181.25 |
39 |
36 |
6.25 |
0'0 |
0'1s |
8000 |
193'5s |
-14'4 |
9,681.25 |
11 |
96 |
6.25 |
0'0 |
0'1s |
8100 |
203'5s |
-14'4 |
10,181.25 |
8 |
118 |
6.25 |
0'0 |
0'1s |
8200 |
213'5s |
-14'4 |
10,681.25 |
0 |
61 |
6.25 |
0'0 |
0'1s |
8300 |
223'5s |
-14'4 |
11,181.25 |
17 |
46 |
6.25 |
0'0 |
0'1s |
8400 |
233'5s |
-14'4 |
11,681.25 |
8 |
108 |
6.25 |
0'0 |
0'1s |
8500 |
243'5s |
-14'4 |
12,181.25 |
2 |
3 |
6.25 |
0'0 |
0'1s |
8600 |
253'5s |
-14'4 |
12,681.25 |
67 |
54 |
6.25 |
0'0 |
0'1s |
8700 |
263'5s |
-14'4 |
13,181.25 |
32 |
51 |
6.25 |
0'0 |
0'1s |
8800 |
273'5s |
-14'4 |
13,681.25 |
19 |
170 |
6.25 |
0'0 |
0'1s |
8900 |
283'5s |
-14'4 |
14,181.25 |
12 |
132 |
6.25 |
0'0 |
0'1s |
9000 |
293'5s |
-14'4 |
14,681.25 |
6 |
130 |
6.25 |
0'0 |
0'1s |
9100 |
303'5s |
-14'4 |
15,181.25 |
6 |
255 |
6.25 |
0'0 |
0'1s |
9200 |
313'5s |
-14'4 |
15,681.25 |
25 |
40 |
6.25 |
0'0 |
0'1s |
9300 |
323'5s |
-14'4 |
16,181.25 |
9 |
57 |
6.25 |
0'0 |
0'1s |
9400 |
333'5s |
-14'4 |
16,681.25 |
12 |
49 |
6.25 |
0'0 |
0'1s |
9500 |
343'5s |
-14'4 |
17,181.25 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
436'5s |
14'4 |
21,831.25 |
1 |
|
422'1 |
04/20/2021 14:13:00 |
CBOT |
2000 |
406'5s |
14'4 |
20,331.25 |
0 |
|
392'1 |
04/20/2021 14:13:00 |
CBOT |
2100 |
396'5s |
14'4 |
19,831.25 |
1 |
|
382'1 |
04/20/2021 14:13:00 |
CBOT |
2200 |
386'5s |
14'4 |
19,331.25 |
0 |
|
372'1 |
04/20/2021 14:13:00 |
CBOT |
2300 |
376'5s |
14'4 |
18,831.25 |
0 |
|
362'1 |
04/20/2021 14:13:00 |
CBOT |
2400 |
366'5s |
14'4 |
18,331.25 |
1 |
|
352'1 |
04/20/2021 14:13:00 |
CBOT |
2600 |
346'5s |
14'4 |
17,331.25 |
0 |
|
332'1 |
04/20/2021 14:13:00 |
CBOT |
2700 |
336'5s |
14'4 |
16,831.25 |
0 |
|
322'1 |
04/20/2021 14:13:00 |
CBOT |
2800 |
326'5s |
14'4 |
16,331.25 |
8 |
|
312'1 |
04/20/2021 14:13:00 |
CBOT |
2900 |
316'5s |
14'4 |
15,831.25 |
0 |
|
302'1 |
04/20/2021 14:13:00 |
CBOT |
3000 |
306'5s |
14'4 |
15,331.25 |
659 |
|
292'1 |
04/20/2021 14:13:00 |
CBOT |
3100 |
296'5s |
14'4 |
14,831.25 |
101 |
|
282'1 |
04/20/2021 14:13:00 |
CBOT |
3200 |
286'5s |
14'4 |
14,331.25 |
1 |
|
272'1 |
04/20/2021 14:13:00 |
CBOT |
3300 |
276'5s |
14'4 |
13,831.25 |
28 |
|
262'1 |
04/20/2021 14:13:00 |
CBOT |
3400 |
266'5s |
14'4 |
13,331.25 |
22 |
266'0 |
252'1 |
04/20/2021 14:13:00 |
CBOT |
3500 |
256'5s |
14'4 |
12,831.25 |
469 |
244'0 |
242'1 |
04/20/2021 14:13:00 |
CBOT |
3600 |
246'5s |
14'4 |
12,331.25 |
249 |
|
232'1 |
04/20/2021 14:13:00 |
CBOT |
3700 |
236'5s |
14'4 |
11,831.25 |
456 |
|
222'1 |
04/20/2021 14:13:00 |
CBOT |
3800 |
226'5s |
14'4 |
11,331.25 |
1,511 |
217'0 |
212'1 |
04/20/2021 14:13:00 |
CBOT |
3850 |
221'5s |
14'4 |
11,081.25 |
8 |
|
207'1 |
04/20/2021 14:13:00 |
CBOT |
3900 |
216'5s |
14'4 |
10,831.25 |
588 |
207'0 |
202'1 |
04/20/2021 14:13:00 |
CBOT |
3950 |
211'5s |
14'4 |
10,581.25 |
12 |
|
197'1 |
04/20/2021 14:13:00 |
CBOT |
4000 |
206'1s |
-0'4 |
10,306.25 |
1,477 |
206'1 |
206'5 |
04/20/2021 19:00:00 |
CBOT |
4050 |
201'5s |
14'4 |
10,081.25 |
7 |
|
187'1 |
04/20/2021 14:13:00 |
CBOT |
4100 |
196'5s |
14'4 |
9,831.25 |
1,344 |
195'0 |
182'1 |
04/20/2021 14:13:00 |
CBOT |
4150 |
191'5s |
14'4 |
9,581.25 |
99 |
|
177'1 |
04/20/2021 14:13:00 |
CBOT |
4200 |
186'5s |
14'4 |
9,331.25 |
1,705 |
187'4 |
172'1 |
04/20/2021 14:13:00 |
CBOT |
4250 |
181'5s |
14'4 |
9,081.25 |
17 |
|
167'1 |
04/20/2021 14:13:00 |
CBOT |
4300 |
176'5s |
14'4 |
8,831.25 |
5,185 |
|
162'1 |
04/20/2021 14:13:00 |
CBOT |
4350 |
171'5s |
14'4 |
8,581.25 |
11 |
|
157'1 |
04/20/2021 14:13:00 |
CBOT |
4400 |
166'5s |
14'4 |
8,331.25 |
869 |
|
152'1 |
04/20/2021 14:13:00 |
CBOT |
4450 |
161'5s |
14'4 |
8,081.25 |
14 |
|
147'1 |
04/20/2021 14:13:00 |
CBOT |
4500 |
156'5s |
14'4 |
7,831.25 |
2,316 |
150'0 |
142'1 |
04/20/2021 14:13:00 |
CBOT |
4550 |
151'5s |
14'4 |
7,581.25 |
4 |
|
137'1 |
04/20/2021 14:13:00 |
CBOT |
4600 |
146'5s |
14'4 |
7,331.25 |
3,102 |
147'0 |
132'1 |
04/20/2021 14:13:00 |
CBOT |
4650 |
141'5s |
14'4 |
7,081.25 |
13 |
|
127'1 |
04/20/2021 14:13:00 |
CBOT |
4700 |
136'5s |
14'4 |
6,831.25 |
1,400 |
137'7 |
122'1 |
04/20/2021 14:13:00 |
CBOT |
4750 |
131'5s |
14'4 |
6,581.25 |
42 |
132'0 |
117'1 |
04/20/2021 14:13:00 |
CBOT |
4800 |
126'5s |
14'4 |
6,331.25 |
3,174 |
120'0 |
112'1 |
04/20/2021 14:13:00 |
CBOT |
4850 |
121'5s |
14'4 |
6,081.25 |
99 |
|
107'1 |
04/20/2021 14:13:00 |
CBOT |
4900 |
116'5s |
14'4 |
5,831.25 |
2,152 |
115'5 |
102'1 |
04/20/2021 14:13:00 |
CBOT |
4950 |
111'5s |
14'4 |
5,581.25 |
19 |
|
97'1 |
04/20/2021 14:13:00 |
CBOT |
5000 |
106'5s |
14'4 |
5,331.25 |
4,659 |
105'4 |
92'1 |
04/20/2021 14:13:00 |
CBOT |
5050 |
101'5s |
14'4 |
5,081.25 |
59 |
|
87'1 |
04/20/2021 14:13:00 |
CBOT |
5100 |
96'5s |
14'4 |
4,831.25 |
2,878 |
90'0 |
82'1 |
04/20/2021 14:13:00 |
CBOT |
5150 |
91'5s |
14'4 |
4,581.25 |
730 |
|
77'1 |
04/20/2021 14:13:00 |
CBOT |
5200 |
86'5s |
14'4 |
4,331.25 |
2,906 |
85'4 |
72'1 |
04/20/2021 14:13:00 |
CBOT |
5250 |
81'5s |
14'4 |
4,081.25 |
465 |
|
67'1 |
04/20/2021 14:13:00 |
CBOT |
5300 |
76'5s |
14'4 |
3,831.25 |
6,212 |
74'0 |
62'1 |
04/20/2021 14:13:00 |
CBOT |
5350 |
71'5s |
14'4 |
3,581.25 |
1,373 |
63'0 |
57'1 |
04/20/2021 14:13:00 |
CBOT |
5400 |
70'0s |
3'3 |
3,500.00 |
4,966 |
70'0 |
66'5 |
04/20/2021 19:00:00 |
CBOT |
5450 |
61'5s |
14'4 |
3,081.25 |
4,025 |
59'2 |
47'1 |
04/20/2021 14:13:00 |
CBOT |
5500 |
62'0s |
5'3 |
3,100.00 |
14,256 |
57'4 |
56'5 |
04/21/2021 02:23:00 |
CBOT |
5550 |
51'5s |
14'3 |
2,581.25 |
4,288 |
45'0 |
37'2 |
04/20/2021 14:13:00 |
CBOT |
5600 |
50'4s |
3'7 |
2,525.00 |
8,928 |
50'4 |
46'5 |
04/20/2021 19:03:00 |
CBOT |
5650 |
41'5s |
14'1 |
2,081.25 |
2,595 |
33'1 |
27'4 |
04/20/2021 14:13:00 |
CBOT |
5700 |
40'0s |
3'3 |
2,000.00 |
8,138 |
37'0 |
36'5 |
04/20/2021 19:00:00 |
CBOT |
5750 |
37'0s |
5'2 |
1,850.00 |
4,417 |
35'0 |
31'6 |
04/20/2021 19:00:00 |
CBOT |
5800 |
34'0s |
7'1 |
1,700.00 |
8,056 |
33'0 |
26'7 |
04/21/2021 04:04:00 |
CBOT |
5850 |
22'1s |
11'2 |
1,106.25 |
4,527 |
14'4 |
10'7 |
04/20/2021 14:13:00 |
CBOT |
5900 |
24'0s |
6'3 |
1,200.00 |
8,625 |
21'0 |
17'5 |
04/20/2021 22:04:00 |
CBOT |
5950 |
19'2s |
5'5 |
962.50 |
2,961 |
15'7 |
13'5 |
04/20/2021 22:06:00 |
CBOT |
6000 |
13'7s |
3'6 |
693.75 |
13,368 |
12'0 |
10'1 |
04/21/2021 01:44:00 |
CBOT |
6050 |
7'2s |
4'6 |
362.50 |
3,657 |
2'5 |
2'4 |
04/20/2021 14:13:00 |
CBOT |
6100 |
7'7s |
2'7 |
393.75 |
5,001 |
6'0 |
5'0 |
04/21/2021 01:33:00 |
CBOT |
6150 |
5'2s |
2'0 |
262.50 |
2,309 |
5'0 |
3'2 |
04/21/2021 04:56:00 |
CBOT |
6200 |
3'4s |
1'3 |
175.00 |
6,229 |
3'5 |
2'1 |
04/21/2021 04:56:00 |
CBOT |
6250 |
2'3s |
1'0 |
118.75 |
2,357 |
2'2 |
1'3 |
04/21/2021 01:55:00 |
CBOT |
6300 |
0'7s |
0'5 |
43.75 |
4,374 |
0'3 |
0'2 |
04/20/2021 14:13:00 |
CBOT |
6350 |
0'5s |
0'3 |
31.25 |
799 |
0'5 |
0'2 |
04/20/2021 14:13:00 |
CBOT |
6400 |
0'5s |
0'2 |
31.25 |
2,347 |
0'5 |
0'3 |
04/21/2021 04:37:00 |
CBOT |
6450 |
0'3s |
0'2 |
18.75 |
479 |
0'3 |
0'1 |
04/20/2021 14:13:00 |
CBOT |
6500 |
0'2s |
-0'1 |
12.50 |
2,975 |
0'2 |
0'3 |
04/20/2021 19:42:00 |
CBOT |
6550 |
0'2s |
0'0 |
12.50 |
433 |
0'2 |
0'2 |
04/21/2021 02:39:00 |
CBOT |
6600 |
0'1s |
0'0 |
6.25 |
1,279 |
0'1 |
0'1 |
04/20/2021 14:13:00 |
CBOT |
6650 |
0'1s |
0'0 |
6.25 |
430 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
6700 |
0'1s |
0'0 |
6.25 |
529 |
0'1 |
0'1 |
04/20/2021 14:13:00 |
CBOT |
6750 |
0'1s |
0'0 |
6.25 |
201 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
6800 |
0'1s |
0'0 |
6.25 |
943 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
6850 |
0'1s |
0'0 |
6.25 |
138 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
6900 |
0'1s |
0'0 |
6.25 |
509 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
6950 |
0'1s |
0'0 |
6.25 |
379 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
4,413 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
7050 |
0'1s |
0'0 |
6.25 |
62 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
7100 |
0'1s |
0'0 |
6.25 |
280 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
212 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
7300 |
0'1s |
0'0 |
6.25 |
427 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
370 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
1,235 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
342 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
7700 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
412 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
331 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
96 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
118 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
61 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
46 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
108 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
170 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
132 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
130 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
255 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
40 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
57 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
49 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
2000 |
0'1s |
0'0 |
6.25 |
33 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
2100 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
2300 |
0'1s |
0'0 |
6.25 |
226 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
53 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
166 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
388 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
173 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
110 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
1,370 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
1,206 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
1,040 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
1,175 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
981 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
20,055 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
5,003 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
3,551 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
13,155 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
2,206 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
3950 |
0'1s |
0'0 |
6.25 |
26 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,635 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
4050 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
2,917 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
4150 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
9,089 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
4250 |
0'1s |
0'0 |
6.25 |
198 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
7,268 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
4350 |
0'1s |
0'0 |
6.25 |
247 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
2,693 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
4450 |
0'1s |
0'0 |
6.25 |
145 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
4,473 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
4550 |
0'1s |
0'0 |
6.25 |
432 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
4,763 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
4650 |
0'1s |
0'0 |
6.25 |
327 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
2,895 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
4750 |
0'1s |
0'0 |
6.25 |
858 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
5,290 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
4850 |
0'1s |
0'0 |
6.25 |
1,984 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
7,024 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
4950 |
0'1s |
0'0 |
6.25 |
1,872 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
5000 |
0'1s |
0'0 |
6.25 |
13,487 |
0'1 |
0'1 |
04/20/2021 14:13:00 |
CBOT |
5050 |
0'0s |
-0'1 |
0.00 |
3,037 |
0'0 |
0'1 |
04/20/2021 19:00:00 |
CBOT |
5100 |
0'1s |
0'0 |
6.25 |
6,753 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
5150 |
0'1s |
0'0 |
6.25 |
1,959 |
0'1 |
0'1 |
04/20/2021 14:13:00 |
CBOT |
5200 |
0'1s |
0'0 |
6.25 |
8,746 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
5250 |
0'1s |
0'0 |
6.25 |
3,044 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
5300 |
0'1s |
0'0 |
6.25 |
6,942 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
5350 |
0'1s |
0'0 |
6.25 |
2,228 |
0'1 |
0'1 |
04/20/2021 14:13:00 |
CBOT |
5400 |
0'1s |
0'0 |
6.25 |
9,705 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
5450 |
0'1s |
0'0 |
6.25 |
2,606 |
|
0'1 |
04/20/2021 14:13:00 |
CBOT |
5500 |
0'1s |
0'0 |
6.25 |
6,358 |
0'1 |
0'1 |
04/20/2021 14:13:00 |
CBOT |
5550 |
0'1s |
-0'1 |
6.25 |
1,970 |
0'1 |
0'2 |
04/20/2021 14:13:00 |
CBOT |
5600 |
0'1s |
-0'2 |
6.25 |
3,764 |
0'2 |
0'3 |
04/20/2021 14:13:00 |
CBOT |
5650 |
0'0s |
-0'1 |
0.00 |
1,260 |
0'0 |
0'1 |
04/20/2021 23:10:00 |
CBOT |
5700 |
0'1s |
-0'6 |
6.25 |
5,325 |
0'5 |
0'7 |
04/20/2021 14:13:00 |
CBOT |
5750 |
0'2s |
-1'1 |
12.50 |
982 |
1'1 |
1'3 |
04/20/2021 14:13:00 |
CBOT |
5800 |
0'2s |
-0'1 |
12.50 |
3,143 |
0'2 |
0'3 |
04/21/2021 04:44:00 |
CBOT |
5850 |
0'2s |
-0'3 |
12.50 |
1,043 |
0'3 |
0'5 |
04/21/2021 04:34:00 |
CBOT |
5900 |
0'4s |
-0'5 |
25.00 |
3,353 |
0'6 |
1'1 |
04/21/2021 00:48:00 |
CBOT |
5950 |
1'0s |
-1'1 |
50.00 |
834 |
1'0 |
2'1 |
04/21/2021 04:48:00 |
CBOT |
6000 |
1'7s |
-1'6 |
93.75 |
1,530 |
3'0 |
3'5 |
04/21/2021 02:55:00 |
CBOT |
6050 |
3'3s |
-2'3 |
168.75 |
390 |
4'2 |
5'6 |
04/21/2021 04:51:00 |
CBOT |
6100 |
5'6s |
-2'6 |
287.50 |
306 |
6'4 |
8'4 |
04/21/2021 04:42:00 |
CBOT |
6150 |
7'6s |
-4'0 |
387.50 |
101 |
8'1 |
11'6 |
04/20/2021 21:52:00 |
CBOT |
6200 |
15'5s |
-13'1 |
781.25 |
43 |
19'0 |
28'6 |
04/20/2021 14:13:00 |
CBOT |
6250 |
19'7s |
-13'5 |
993.75 |
49 |
17'5 |
33'4 |
04/20/2021 14:13:00 |
CBOT |
6300 |
24'3s |
-13'7 |
1,218.75 |
130 |
23'7 |
38'2 |
04/20/2021 14:13:00 |
CBOT |
6350 |
29'1s |
-14'1 |
1,456.25 |
19 |
|
43'2 |
04/20/2021 14:13:00 |
CBOT |
6400 |
33'7s |
-14'2 |
1,693.75 |
65 |
32'7 |
48'1 |
04/20/2021 14:13:00 |
CBOT |
6450 |
38'7s |
-14'2 |
1,943.75 |
26 |
37'6 |
53'1 |
04/20/2021 14:13:00 |
CBOT |
6500 |
43'7s |
-14'2 |
2,193.75 |
103 |
47'7 |
58'1 |
04/20/2021 14:13:00 |
CBOT |
6550 |
48'6s |
-14'3 |
2,437.50 |
47 |
50'0 |
63'1 |
04/20/2021 14:13:00 |
CBOT |
6600 |
53'5s |
-14'4 |
2,681.25 |
59 |
|
68'1 |
04/20/2021 14:13:00 |
CBOT |
6650 |
58'5s |
-14'4 |
2,931.25 |
35 |
|
73'1 |
04/20/2021 14:13:00 |
CBOT |
6700 |
63'5s |
-14'4 |
3,181.25 |
40 |
|
78'1 |
04/20/2021 14:13:00 |
CBOT |
6750 |
68'5s |
-14'4 |
3,431.25 |
10 |
|
83'1 |
04/20/2021 14:13:00 |
CBOT |
6800 |
73'5s |
-14'4 |
3,681.25 |
20 |
|
88'1 |
04/20/2021 14:13:00 |
CBOT |
6850 |
78'5s |
-14'4 |
3,931.25 |
40 |
|
93'1 |
04/20/2021 14:13:00 |
CBOT |
6900 |
83'5s |
-14'4 |
4,181.25 |
18 |
|
98'1 |
04/20/2021 14:13:00 |
CBOT |
6950 |
88'5s |
-14'4 |
4,431.25 |
16 |
|
103'1 |
04/20/2021 14:13:00 |
CBOT |
7000 |
93'5s |
-14'4 |
4,681.25 |
26 |
|
108'1 |
04/20/2021 14:13:00 |
CBOT |
7050 |
98'5s |
-14'4 |
4,931.25 |
0 |
|
113'1 |
04/20/2021 14:13:00 |
CBOT |
7100 |
103'5s |
-14'4 |
5,181.25 |
15 |
|
118'1 |
04/20/2021 14:13:00 |
CBOT |
7200 |
113'5s |
-14'4 |
5,681.25 |
29 |
|
128'1 |
04/20/2021 14:13:00 |
CBOT |
7300 |
123'5s |
-14'4 |
6,181.25 |
26 |
|
138'1 |
04/20/2021 14:13:00 |
CBOT |
7400 |
133'5s |
-14'4 |
6,681.25 |
11 |
|
148'1 |
04/20/2021 14:13:00 |
CBOT |
7500 |
143'5s |
-14'4 |
7,181.25 |
2 |
|
158'1 |
04/20/2021 14:13:00 |
CBOT |
7600 |
153'5s |
-14'4 |
7,681.25 |
36 |
|
168'1 |
04/20/2021 14:13:00 |
CBOT |
7700 |
163'5s |
-14'4 |
8,181.25 |
26 |
|
178'1 |
04/20/2021 14:13:00 |
CBOT |
7800 |
173'5s |
-14'4 |
8,681.25 |
12 |
|
188'1 |
04/20/2021 14:13:00 |
CBOT |
7900 |
183'5s |
-14'4 |
9,181.25 |
39 |
|
198'1 |
04/20/2021 14:13:00 |
CBOT |
8000 |
193'5s |
-14'4 |
9,681.25 |
11 |
|
208'1 |
04/20/2021 14:13:00 |
CBOT |
8100 |
203'5s |
-14'4 |
10,181.25 |
8 |
|
218'1 |
04/20/2021 14:13:00 |
CBOT |
8200 |
213'5s |
-14'4 |
10,681.25 |
0 |
|
228'1 |
04/20/2021 14:13:00 |
CBOT |
8300 |
223'5s |
-14'4 |
11,181.25 |
17 |
|
238'1 |
04/20/2021 14:13:00 |
CBOT |
8400 |
233'5s |
-14'4 |
11,681.25 |
8 |
|
248'1 |
04/20/2021 14:13:00 |
CBOT |
8500 |
243'5s |
-14'4 |
12,181.25 |
2 |
|
258'1 |
04/20/2021 14:13:00 |
CBOT |
8600 |
253'5s |
-14'4 |
12,681.25 |
67 |
|
268'1 |
04/20/2021 14:13:00 |
CBOT |
8700 |
263'5s |
-14'4 |
13,181.25 |
32 |
|
278'1 |
04/20/2021 14:13:00 |
CBOT |
8800 |
273'5s |
-14'4 |
13,681.25 |
19 |
|
288'1 |
04/20/2021 14:13:00 |
CBOT |
8900 |
283'5s |
-14'4 |
14,181.25 |
12 |
|
298'1 |
04/20/2021 14:13:00 |
CBOT |
9000 |
293'5s |
-14'4 |
14,681.25 |
6 |
|
308'1 |
04/20/2021 14:13:00 |
CBOT |
9100 |
303'5s |
-14'4 |
15,181.25 |
6 |
|
318'1 |
04/20/2021 14:13:00 |
CBOT |
9200 |
313'5s |
-14'4 |
15,681.25 |
25 |
|
328'1 |
04/20/2021 14:13:00 |
CBOT |
9300 |
323'5s |
-14'4 |
16,181.25 |
9 |
|
338'1 |
04/20/2021 14:13:00 |
CBOT |
9400 |
333'5s |
-14'4 |
16,681.25 |
12 |
|
348'1 |
04/20/2021 14:13:00 |
CBOT |
9500 |
343'5s |
-14'4 |
17,181.25 |
0 |
|
358'1 |
04/20/2021 14:13:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|