|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
22,781.25 |
19'0 |
455'5s |
1700 |
0'1s |
0'0 |
6.25 |
0 |
0 |
21,281.25 |
19'0 |
425'5s |
2000 |
0'1s |
0'0 |
6.25 |
33 |
1 |
20,781.25 |
19'0 |
415'5s |
2100 |
0'1s |
0'0 |
6.25 |
0 |
0 |
20,281.25 |
19'0 |
405'5s |
2200 |
0'1s |
0'0 |
6.25 |
1 |
0 |
19,781.25 |
19'0 |
395'5s |
2300 |
0'1s |
0'0 |
6.25 |
226 |
1 |
19,281.25 |
19'0 |
385'5s |
2400 |
0'1s |
0'0 |
6.25 |
53 |
0 |
18,281.25 |
19'0 |
365'5s |
2600 |
0'1s |
0'0 |
6.25 |
166 |
0 |
17,781.25 |
19'0 |
355'5s |
2700 |
0'1s |
0'0 |
6.25 |
388 |
8 |
17,281.25 |
19'0 |
345'5s |
2800 |
0'1s |
0'0 |
6.25 |
173 |
0 |
16,781.25 |
19'0 |
335'5s |
2900 |
0'1s |
0'0 |
6.25 |
110 |
654 |
16,281.25 |
19'0 |
325'5s |
3000 |
0'1s |
0'0 |
6.25 |
1,370 |
101 |
15,781.25 |
19'0 |
315'5s |
3100 |
0'1s |
0'0 |
6.25 |
1,206 |
1 |
15,281.25 |
19'0 |
305'5s |
3200 |
0'1s |
0'0 |
6.25 |
1,040 |
28 |
14,781.25 |
19'0 |
295'5s |
3300 |
0'1s |
0'0 |
6.25 |
1,175 |
17 |
14,281.25 |
19'0 |
285'5s |
3400 |
0'1s |
0'0 |
6.25 |
981 |
469 |
13,781.25 |
19'0 |
275'5s |
3500 |
0'1s |
0'0 |
6.25 |
20,055 |
249 |
13,281.25 |
19'0 |
265'5s |
3600 |
0'1s |
0'0 |
6.25 |
5,003 |
456 |
12,781.25 |
19'0 |
255'5s |
3700 |
0'1s |
0'0 |
6.25 |
3,551 |
1,511 |
12,281.25 |
19'0 |
245'5s |
3800 |
0'1s |
0'0 |
6.25 |
13,155 |
8 |
12,031.25 |
19'0 |
240'5s |
3850 |
0'1s |
0'0 |
6.25 |
51 |
588 |
11,781.25 |
19'0 |
235'5s |
3900 |
0'1s |
0'0 |
6.25 |
2,206 |
12 |
11,531.25 |
19'0 |
230'5s |
3950 |
0'1s |
0'0 |
6.25 |
26 |
1,477 |
11,281.25 |
19'0 |
225'5s |
4000 |
0'1s |
0'0 |
6.25 |
12,635 |
7 |
11,031.25 |
19'0 |
220'5s |
4050 |
0'1s |
0'0 |
6.25 |
11 |
1,342 |
10,781.25 |
19'0 |
215'5s |
4100 |
0'1s |
0'0 |
6.25 |
2,917 |
99 |
10,531.25 |
19'0 |
210'5s |
4150 |
0'1s |
0'0 |
6.25 |
69 |
1,705 |
10,281.25 |
19'0 |
205'5s |
4200 |
0'1s |
0'0 |
6.25 |
9,089 |
17 |
10,031.25 |
19'0 |
200'5s |
4250 |
0'1s |
0'0 |
6.25 |
198 |
5,184 |
9,781.25 |
19'0 |
195'5s |
4300 |
0'1s |
0'0 |
6.25 |
7,268 |
11 |
9,531.25 |
19'0 |
190'5s |
4350 |
0'1s |
0'0 |
6.25 |
247 |
836 |
9,700.00 |
8'3 |
194'0s |
4400 |
0'1s |
0'0 |
6.25 |
2,693 |
14 |
9,031.25 |
19'0 |
180'5s |
4450 |
0'1s |
0'0 |
6.25 |
145 |
2,216 |
8,781.25 |
19'0 |
175'5s |
4500 |
0'1s |
0'0 |
6.25 |
4,473 |
4 |
8,531.25 |
19'0 |
170'5s |
4550 |
0'1s |
0'0 |
6.25 |
432 |
3,077 |
8,281.25 |
19'0 |
165'5s |
4600 |
0'1s |
0'0 |
6.25 |
4,763 |
13 |
8,031.25 |
19'0 |
160'5s |
4650 |
0'1s |
0'0 |
6.25 |
327 |
1,393 |
7,781.25 |
19'0 |
155'5s |
4700 |
0'1s |
0'0 |
6.25 |
2,895 |
42 |
7,531.25 |
19'0 |
150'5s |
4750 |
0'1s |
0'0 |
6.25 |
858 |
3,152 |
7,281.25 |
19'0 |
145'5s |
4800 |
0'1s |
0'0 |
6.25 |
5,289 |
99 |
7,031.25 |
19'0 |
140'5s |
4850 |
0'1s |
0'0 |
6.25 |
1,984 |
2,152 |
6,781.25 |
19'0 |
135'5s |
4900 |
0'1s |
0'0 |
6.25 |
7,024 |
19 |
6,531.25 |
19'0 |
130'5s |
4950 |
0'1s |
0'0 |
6.25 |
1,872 |
4,807 |
6,281.25 |
19'0 |
125'5s |
5000 |
0'1s |
0'0 |
6.25 |
13,485 |
59 |
6,031.25 |
19'0 |
120'5s |
5050 |
0'1s |
0'0 |
6.25 |
2,995 |
2,878 |
5,925.00 |
2'7 |
118'4s |
5100 |
0'1s |
0'0 |
6.25 |
6,753 |
645 |
5,531.25 |
19'0 |
110'5s |
5150 |
0'1s |
0'0 |
6.25 |
1,954 |
2,751 |
5,400.00 |
2'3 |
108'0s |
5200 |
0'1s |
0'0 |
6.25 |
8,746 |
465 |
5,031.25 |
19'0 |
100'5s |
5250 |
0'1s |
0'0 |
6.25 |
3,044 |
6,165 |
4,781.25 |
19'0 |
95'5s |
5300 |
0'1s |
0'0 |
6.25 |
6,941 |
1,371 |
4,531.25 |
19'0 |
90'5s |
5350 |
0'1s |
0'0 |
6.25 |
2,228 |
4,705 |
4,281.25 |
19'0 |
85'5s |
5400 |
0'1s |
0'0 |
6.25 |
9,695 |
4,010 |
4,031.25 |
19'0 |
80'5s |
5450 |
0'1s |
0'0 |
6.25 |
2,606 |
13,527 |
3,956.25 |
3'4 |
79'1s |
5500 |
0'1s |
0'0 |
6.25 |
6,358 |
4,286 |
3,531.25 |
19'0 |
70'5s |
5550 |
0'1s |
0'0 |
6.25 |
1,970 |
8,254 |
3,450.00 |
3'3 |
69'0s |
5600 |
0'1s |
0'0 |
6.25 |
3,764 |
2,595 |
3,031.25 |
19'0 |
60'5s |
5650 |
0'1s |
0'0 |
6.25 |
1,256 |
7,722 |
3,250.00 |
9'3 |
65'0s |
5700 |
0'1s |
0'0 |
6.25 |
5,325 |
4,381 |
2,531.25 |
18'7 |
50'5s |
5750 |
0'1s |
-0'1 |
6.25 |
1,014 |
7,799 |
2,418.75 |
2'6 |
48'3s |
5800 |
0'1s |
0'0 |
6.25 |
3,121 |
4,486 |
2,031.25 |
18'4 |
40'5s |
5850 |
0'1s |
-0'4 |
6.25 |
732 |
8,572 |
1,787.50 |
18'1 |
35'6s |
5900 |
0'1s |
-0'1 |
6.25 |
3,105 |
2,432 |
1,537.50 |
17'1 |
30'6s |
5950 |
0'1s |
-0'1 |
6.25 |
842 |
11,831 |
1,575.00 |
5'4 |
31'4s |
6000 |
0'2s |
-0'2 |
12.50 |
2,791 |
3,048 |
1,125.00 |
1'1 |
22'4s |
6050 |
0'4s |
-0'3 |
25.00 |
898 |
5,270 |
1,331.25 |
9'5 |
26'5s |
6100 |
0'5s |
-0'7 |
31.25 |
2,272 |
2,004 |
1,106.25 |
8'7 |
22'1s |
6150 |
1'0s |
-1'6 |
50.00 |
415 |
4,849 |
868.75 |
7'4 |
17'3s |
6200 |
1'7s |
-2'4 |
93.75 |
690 |
3,553 |
700.00 |
6'7 |
14'0s |
6250 |
2'7s |
-3'6 |
143.75 |
446 |
4,428 |
356.25 |
2'2 |
7'1s |
6300 |
4'3s |
-5'0 |
218.75 |
155 |
927 |
406.25 |
4'7 |
8'1s |
6350 |
12'6s |
-16'3 |
637.50 |
23 |
2,384 |
275.00 |
3'2 |
5'4s |
6400 |
16'6s |
-17'1 |
837.50 |
65 |
439 |
187.50 |
2'2 |
3'6s |
6450 |
21'0s |
-17'7 |
1,050.00 |
27 |
2,577 |
131.25 |
1'5 |
2'5s |
6500 |
25'4s |
-18'3 |
1,275.00 |
103 |
513 |
31.25 |
0'3 |
0'5s |
6550 |
30'1s |
-18'5 |
1,506.25 |
47 |
1,743 |
18.75 |
0'2 |
0'3s |
6600 |
34'7s |
-18'6 |
1,743.75 |
59 |
430 |
12.50 |
0'1 |
0'2s |
6650 |
39'6s |
-18'7 |
1,987.50 |
41 |
508 |
6.25 |
0'0 |
0'1s |
6700 |
44'5s |
-19'0 |
2,231.25 |
40 |
265 |
6.25 |
0'0 |
0'1s |
6750 |
49'5s |
-19'0 |
2,481.25 |
10 |
982 |
6.25 |
0'0 |
0'1s |
6800 |
54'5s |
-19'0 |
2,731.25 |
20 |
138 |
6.25 |
0'0 |
0'1s |
6850 |
59'5s |
-19'0 |
2,981.25 |
40 |
509 |
6.25 |
0'0 |
0'1s |
6900 |
64'5s |
-19'0 |
3,231.25 |
18 |
379 |
6.25 |
0'0 |
0'1s |
6950 |
69'5s |
-19'0 |
3,481.25 |
16 |
4,413 |
6.25 |
0'0 |
0'1s |
7000 |
74'5s |
-19'0 |
3,731.25 |
26 |
62 |
6.25 |
0'0 |
0'1s |
7050 |
79'5s |
-19'0 |
3,981.25 |
0 |
280 |
6.25 |
0'0 |
0'1s |
7100 |
84'5s |
-19'0 |
4,231.25 |
15 |
212 |
6.25 |
0'0 |
0'1s |
7200 |
94'5s |
-19'0 |
4,731.25 |
29 |
427 |
6.25 |
0'0 |
0'1s |
7300 |
104'5s |
-19'0 |
5,231.25 |
26 |
370 |
6.25 |
0'0 |
0'1s |
7400 |
114'5s |
-19'0 |
5,731.25 |
11 |
1,235 |
6.25 |
0'0 |
0'1s |
7500 |
124'5s |
-19'0 |
6,231.25 |
2 |
342 |
6.25 |
0'0 |
0'1s |
7600 |
134'5s |
-19'0 |
6,731.25 |
36 |
184 |
6.25 |
0'0 |
0'1s |
7700 |
144'5s |
-19'0 |
7,231.25 |
26 |
412 |
6.25 |
0'0 |
0'1s |
7800 |
154'5s |
-19'0 |
7,731.25 |
12 |
331 |
6.25 |
0'0 |
0'1s |
7900 |
164'5s |
-19'0 |
8,231.25 |
39 |
36 |
6.25 |
0'0 |
0'1s |
8000 |
174'5s |
-19'0 |
8,731.25 |
11 |
96 |
6.25 |
0'0 |
0'1s |
8100 |
184'5s |
-19'0 |
9,231.25 |
8 |
118 |
6.25 |
0'0 |
0'1s |
8200 |
194'5s |
-19'0 |
9,731.25 |
0 |
61 |
6.25 |
0'0 |
0'1s |
8300 |
204'5s |
-19'0 |
10,231.25 |
17 |
46 |
6.25 |
0'0 |
0'1s |
8400 |
214'5s |
-19'0 |
10,731.25 |
8 |
108 |
6.25 |
0'0 |
0'1s |
8500 |
224'5s |
-19'0 |
11,231.25 |
2 |
3 |
6.25 |
0'0 |
0'1s |
8600 |
234'5s |
-19'0 |
11,731.25 |
67 |
54 |
6.25 |
0'0 |
0'1s |
8700 |
244'5s |
-19'0 |
12,231.25 |
32 |
51 |
6.25 |
0'0 |
0'1s |
8800 |
254'5s |
-19'0 |
12,731.25 |
19 |
170 |
6.25 |
0'0 |
0'1s |
8900 |
264'5s |
-19'0 |
13,231.25 |
12 |
132 |
6.25 |
0'0 |
0'1s |
9000 |
274'5s |
-19'0 |
13,731.25 |
6 |
130 |
6.25 |
0'0 |
0'1s |
9100 |
284'5s |
-19'0 |
14,231.25 |
6 |
255 |
6.25 |
0'0 |
0'1s |
9200 |
294'5s |
-19'0 |
14,731.25 |
25 |
40 |
6.25 |
0'0 |
0'1s |
9300 |
304'5s |
-19'0 |
15,231.25 |
9 |
57 |
6.25 |
0'0 |
0'1s |
9400 |
314'5s |
-19'0 |
15,731.25 |
12 |
49 |
6.25 |
0'0 |
0'1s |
9500 |
324'5s |
-19'0 |
16,231.25 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
455'5s |
19'0 |
22,781.25 |
1 |
|
436'5 |
04/21/2021 13:20:00 |
CBOT |
2000 |
425'5s |
19'0 |
21,281.25 |
0 |
|
406'5 |
04/21/2021 13:20:00 |
CBOT |
2100 |
415'5s |
19'0 |
20,781.25 |
1 |
|
396'5 |
04/21/2021 13:20:00 |
CBOT |
2200 |
405'5s |
19'0 |
20,281.25 |
0 |
|
386'5 |
04/21/2021 13:20:00 |
CBOT |
2300 |
395'5s |
19'0 |
19,781.25 |
0 |
|
376'5 |
04/21/2021 13:20:00 |
CBOT |
2400 |
385'5s |
19'0 |
19,281.25 |
1 |
|
366'5 |
04/21/2021 13:20:00 |
CBOT |
2600 |
365'5s |
19'0 |
18,281.25 |
0 |
|
346'5 |
04/21/2021 13:20:00 |
CBOT |
2700 |
355'5s |
19'0 |
17,781.25 |
0 |
|
336'5 |
04/21/2021 13:20:00 |
CBOT |
2800 |
345'5s |
19'0 |
17,281.25 |
8 |
|
326'5 |
04/21/2021 13:20:00 |
CBOT |
2900 |
335'5s |
19'0 |
16,781.25 |
0 |
|
316'5 |
04/21/2021 13:20:00 |
CBOT |
3000 |
325'5s |
19'0 |
16,281.25 |
654 |
325'6 |
306'5 |
04/21/2021 13:20:00 |
CBOT |
3100 |
315'5s |
19'0 |
15,781.25 |
101 |
|
296'5 |
04/21/2021 13:20:00 |
CBOT |
3200 |
305'5s |
19'0 |
15,281.25 |
1 |
|
286'5 |
04/21/2021 13:20:00 |
CBOT |
3300 |
295'5s |
19'0 |
14,781.25 |
28 |
|
276'5 |
04/21/2021 13:20:00 |
CBOT |
3400 |
285'5s |
19'0 |
14,281.25 |
17 |
|
266'5 |
04/21/2021 13:20:00 |
CBOT |
3500 |
275'5s |
19'0 |
13,781.25 |
469 |
|
256'5 |
04/21/2021 13:20:00 |
CBOT |
3600 |
265'5s |
19'0 |
13,281.25 |
249 |
|
246'5 |
04/21/2021 13:20:00 |
CBOT |
3700 |
255'5s |
19'0 |
12,781.25 |
456 |
|
236'5 |
04/21/2021 13:20:00 |
CBOT |
3800 |
245'5s |
19'0 |
12,281.25 |
1,511 |
|
226'5 |
04/21/2021 13:20:00 |
CBOT |
3850 |
240'5s |
19'0 |
12,031.25 |
8 |
|
221'5 |
04/21/2021 13:20:00 |
CBOT |
3900 |
235'5s |
19'0 |
11,781.25 |
588 |
|
216'5 |
04/21/2021 13:20:00 |
CBOT |
3950 |
230'5s |
19'0 |
11,531.25 |
12 |
|
211'5 |
04/21/2021 13:20:00 |
CBOT |
4000 |
225'5s |
19'0 |
11,281.25 |
1,477 |
206'1 |
206'5 |
04/21/2021 13:20:00 |
CBOT |
4050 |
220'5s |
19'0 |
11,031.25 |
7 |
|
201'5 |
04/21/2021 13:20:00 |
CBOT |
4100 |
215'5s |
19'0 |
10,781.25 |
1,342 |
209'5 |
196'5 |
04/21/2021 13:20:00 |
CBOT |
4150 |
210'5s |
19'0 |
10,531.25 |
99 |
|
191'5 |
04/21/2021 13:20:00 |
CBOT |
4200 |
205'5s |
19'0 |
10,281.25 |
1,705 |
|
186'5 |
04/21/2021 13:20:00 |
CBOT |
4250 |
200'5s |
19'0 |
10,031.25 |
17 |
|
181'5 |
04/21/2021 13:20:00 |
CBOT |
4300 |
195'5s |
19'0 |
9,781.25 |
5,184 |
|
176'5 |
04/21/2021 13:20:00 |
CBOT |
4350 |
190'5s |
19'0 |
9,531.25 |
11 |
|
171'5 |
04/21/2021 13:20:00 |
CBOT |
4400 |
194'0s |
8'3 |
9,700.00 |
836 |
194'0 |
185'5 |
04/21/2021 21:46:00 |
CBOT |
4450 |
180'5s |
19'0 |
9,031.25 |
14 |
|
161'5 |
04/21/2021 13:20:00 |
CBOT |
4500 |
175'5s |
19'0 |
8,781.25 |
2,216 |
170'6 |
156'5 |
04/21/2021 13:20:00 |
CBOT |
4550 |
170'5s |
19'0 |
8,531.25 |
4 |
|
151'5 |
04/21/2021 13:20:00 |
CBOT |
4600 |
165'5s |
19'0 |
8,281.25 |
3,077 |
|
146'5 |
04/21/2021 13:20:00 |
CBOT |
4650 |
160'5s |
19'0 |
8,031.25 |
13 |
|
141'5 |
04/21/2021 13:20:00 |
CBOT |
4700 |
155'5s |
19'0 |
7,781.25 |
1,393 |
|
136'5 |
04/21/2021 13:20:00 |
CBOT |
4750 |
150'5s |
19'0 |
7,531.25 |
42 |
|
131'5 |
04/21/2021 13:20:00 |
CBOT |
4800 |
145'5s |
19'0 |
7,281.25 |
3,152 |
136'0 |
126'5 |
04/21/2021 13:20:00 |
CBOT |
4850 |
140'5s |
19'0 |
7,031.25 |
99 |
|
121'5 |
04/21/2021 13:20:00 |
CBOT |
4900 |
135'5s |
19'0 |
6,781.25 |
2,152 |
|
116'5 |
04/21/2021 13:20:00 |
CBOT |
4950 |
130'5s |
19'0 |
6,531.25 |
19 |
|
111'5 |
04/21/2021 13:20:00 |
CBOT |
5000 |
125'5s |
19'0 |
6,281.25 |
4,807 |
105'0 |
106'5 |
04/21/2021 13:20:00 |
CBOT |
5050 |
120'5s |
19'0 |
6,031.25 |
59 |
|
101'5 |
04/21/2021 13:20:00 |
CBOT |
5100 |
118'4s |
2'7 |
5,925.00 |
2,878 |
118'4 |
115'5 |
04/21/2021 20:24:00 |
CBOT |
5150 |
110'5s |
19'0 |
5,531.25 |
645 |
|
91'5 |
04/21/2021 13:20:00 |
CBOT |
5200 |
108'0s |
2'3 |
5,400.00 |
2,751 |
108'0 |
105'5 |
04/21/2021 19:22:00 |
CBOT |
5250 |
100'5s |
19'0 |
5,031.25 |
465 |
|
81'5 |
04/21/2021 13:20:00 |
CBOT |
5300 |
95'5s |
19'0 |
4,781.25 |
6,165 |
86'0 |
76'5 |
04/21/2021 13:20:00 |
CBOT |
5350 |
90'5s |
19'0 |
4,531.25 |
1,371 |
|
71'5 |
04/21/2021 13:20:00 |
CBOT |
5400 |
85'5s |
19'0 |
4,281.25 |
4,705 |
70'0 |
66'5 |
04/21/2021 13:20:00 |
CBOT |
5450 |
80'5s |
19'0 |
4,031.25 |
4,010 |
65'2 |
61'5 |
04/21/2021 13:20:00 |
CBOT |
5500 |
79'1s |
3'4 |
3,956.25 |
13,527 |
75'6 |
75'5 |
04/21/2021 20:16:00 |
CBOT |
5550 |
70'5s |
19'0 |
3,531.25 |
4,286 |
|
51'5 |
04/21/2021 13:20:00 |
CBOT |
5600 |
69'0s |
3'3 |
3,450.00 |
8,254 |
63'3 |
65'5 |
04/21/2021 19:22:00 |
CBOT |
5650 |
60'5s |
19'0 |
3,031.25 |
2,595 |
48'6 |
41'5 |
04/21/2021 13:20:00 |
CBOT |
5700 |
65'0s |
9'3 |
3,250.00 |
7,722 |
54'0 |
55'5 |
04/21/2021 21:52:00 |
CBOT |
5750 |
50'5s |
18'7 |
2,531.25 |
4,381 |
35'0 |
31'6 |
04/21/2021 13:20:00 |
CBOT |
5800 |
48'3s |
2'6 |
2,418.75 |
7,799 |
48'0 |
45'5 |
04/21/2021 19:40:00 |
CBOT |
5850 |
40'5s |
18'4 |
2,031.25 |
4,486 |
27'1 |
22'1 |
04/21/2021 13:20:00 |
CBOT |
5900 |
35'6s |
18'1 |
1,787.50 |
8,572 |
21'0 |
17'5 |
04/21/2021 13:20:00 |
CBOT |
5950 |
30'6s |
17'1 |
1,537.50 |
2,432 |
15'7 |
13'5 |
04/21/2021 13:20:00 |
CBOT |
6000 |
31'4s |
5'4 |
1,575.00 |
11,831 |
24'5 |
26'0 |
04/21/2021 21:19:00 |
CBOT |
6050 |
22'4s |
1'1 |
1,125.00 |
3,048 |
22'4 |
21'3 |
04/21/2021 19:07:00 |
CBOT |
6100 |
26'5s |
9'5 |
1,331.25 |
5,270 |
18'7 |
17'0 |
04/21/2021 22:06:00 |
CBOT |
6150 |
22'1s |
8'7 |
1,106.25 |
2,004 |
22'1 |
13'2 |
04/21/2021 22:07:00 |
CBOT |
6200 |
17'3s |
7'4 |
868.75 |
4,849 |
11'2 |
9'7 |
04/21/2021 22:04:00 |
CBOT |
6250 |
14'0s |
6'7 |
700.00 |
3,553 |
6'7 |
7'1 |
04/21/2021 22:07:00 |
CBOT |
6300 |
7'1s |
2'2 |
356.25 |
4,428 |
5'4 |
4'7 |
04/21/2021 20:36:00 |
CBOT |
6350 |
8'1s |
4'7 |
406.25 |
927 |
4'4 |
3'2 |
04/21/2021 22:03:00 |
CBOT |
6400 |
5'4s |
3'2 |
275.00 |
2,384 |
2'6 |
2'2 |
04/21/2021 22:07:00 |
CBOT |
6450 |
3'6s |
2'2 |
187.50 |
439 |
2'0 |
1'4 |
04/21/2021 21:57:00 |
CBOT |
6500 |
2'5s |
1'5 |
131.25 |
2,577 |
1'0 |
1'0 |
04/21/2021 21:57:00 |
CBOT |
6550 |
0'5s |
0'3 |
31.25 |
513 |
0'2 |
0'2 |
04/21/2021 13:20:00 |
CBOT |
6600 |
0'3s |
0'2 |
18.75 |
1,743 |
0'2 |
0'1 |
04/21/2021 13:20:00 |
CBOT |
6650 |
0'2s |
0'1 |
12.50 |
430 |
0'3 |
0'1 |
04/21/2021 13:20:00 |
CBOT |
6700 |
0'1s |
0'0 |
6.25 |
508 |
0'2 |
0'1 |
04/21/2021 13:20:00 |
CBOT |
6750 |
0'1s |
0'0 |
6.25 |
265 |
0'1 |
0'1 |
04/21/2021 13:20:00 |
CBOT |
6800 |
0'1s |
0'0 |
6.25 |
982 |
0'1 |
0'1 |
04/21/2021 13:20:00 |
CBOT |
6850 |
0'1s |
0'0 |
6.25 |
138 |
0'1 |
0'1 |
04/21/2021 20:21:00 |
CBOT |
6900 |
0'1s |
0'0 |
6.25 |
509 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
6950 |
0'1s |
0'0 |
6.25 |
379 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
4,413 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
7050 |
0'1s |
0'0 |
6.25 |
62 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
7100 |
0'1s |
0'0 |
6.25 |
280 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
212 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
7300 |
0'1s |
0'0 |
6.25 |
427 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
370 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
1,235 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
342 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
7700 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
412 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
331 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
96 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
118 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
61 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
46 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
108 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
170 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
132 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
130 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
255 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
40 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
57 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
49 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
2000 |
0'1s |
0'0 |
6.25 |
33 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
2100 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
2300 |
0'1s |
0'0 |
6.25 |
226 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
53 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
166 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
388 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
173 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
110 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
1,370 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
1,206 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
1,040 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
1,175 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
981 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
20,055 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
5,003 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
3,551 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
13,155 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
2,206 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
3950 |
0'1s |
0'0 |
6.25 |
26 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,635 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
4050 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
2,917 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
4150 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
9,089 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
4250 |
0'1s |
0'0 |
6.25 |
198 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
7,268 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
4350 |
0'1s |
0'0 |
6.25 |
247 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
2,693 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
4450 |
0'1s |
0'0 |
6.25 |
145 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
4,473 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
4550 |
0'1s |
0'0 |
6.25 |
432 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
4,763 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
4650 |
0'1s |
0'0 |
6.25 |
327 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
2,895 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
4750 |
0'1s |
0'0 |
6.25 |
858 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
5,289 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
4850 |
0'1s |
0'0 |
6.25 |
1,984 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
7,024 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
4950 |
0'1s |
0'0 |
6.25 |
1,872 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
5000 |
0'1s |
0'0 |
6.25 |
13,485 |
0'1 |
0'1 |
04/21/2021 13:20:00 |
CBOT |
5050 |
0'1s |
0'0 |
6.25 |
2,995 |
0'0 |
0'1 |
04/21/2021 13:20:00 |
CBOT |
5100 |
0'1s |
0'0 |
6.25 |
6,753 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
5150 |
0'1s |
0'0 |
6.25 |
1,954 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
5200 |
0'1s |
0'0 |
6.25 |
8,746 |
0'1 |
0'1 |
04/21/2021 13:20:00 |
CBOT |
5250 |
0'1s |
0'0 |
6.25 |
3,044 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
5300 |
0'1s |
0'0 |
6.25 |
6,941 |
0'0 |
0'1 |
04/21/2021 13:20:00 |
CBOT |
5350 |
0'1s |
0'0 |
6.25 |
2,228 |
|
0'1 |
04/21/2021 13:20:00 |
CBOT |
5400 |
0'1s |
0'0 |
6.25 |
9,695 |
0'0 |
0'1 |
04/21/2021 13:20:00 |
CBOT |
5450 |
0'1s |
0'0 |
6.25 |
2,606 |
0'1 |
0'1 |
04/21/2021 13:20:00 |
CBOT |
5500 |
0'1s |
0'0 |
6.25 |
6,358 |
0'1 |
0'1 |
04/21/2021 19:29:00 |
CBOT |
5550 |
0'1s |
0'0 |
6.25 |
1,970 |
0'0 |
0'1 |
04/21/2021 13:20:00 |
CBOT |
5600 |
0'1s |
0'0 |
6.25 |
3,764 |
0'1 |
0'1 |
04/21/2021 13:20:00 |
CBOT |
5650 |
0'1s |
0'0 |
6.25 |
1,256 |
0'0 |
0'1 |
04/21/2021 13:20:00 |
CBOT |
5700 |
0'1s |
0'0 |
6.25 |
5,325 |
0'1 |
0'1 |
04/21/2021 13:20:00 |
CBOT |
5750 |
0'1s |
-0'1 |
6.25 |
1,014 |
0'1 |
0'2 |
04/21/2021 13:20:00 |
CBOT |
5800 |
0'1s |
0'0 |
6.25 |
3,121 |
0'1 |
0'1 |
04/21/2021 21:24:00 |
CBOT |
5850 |
0'1s |
-0'4 |
6.25 |
732 |
0'3 |
0'5 |
04/21/2021 13:20:00 |
CBOT |
5900 |
0'1s |
-0'1 |
6.25 |
3,105 |
0'1 |
0'2 |
04/21/2021 21:57:00 |
CBOT |
5950 |
0'1s |
-0'1 |
6.25 |
842 |
0'1 |
0'2 |
04/21/2021 20:41:00 |
CBOT |
6000 |
0'2s |
-0'2 |
12.50 |
2,791 |
0'3 |
0'4 |
04/21/2021 20:33:00 |
CBOT |
6050 |
0'4s |
-0'3 |
25.00 |
898 |
0'6 |
0'7 |
04/21/2021 21:30:00 |
CBOT |
6100 |
0'5s |
-0'7 |
31.25 |
2,272 |
1'7 |
1'4 |
04/21/2021 22:00:00 |
CBOT |
6150 |
1'0s |
-1'6 |
50.00 |
415 |
3'1 |
2'6 |
04/21/2021 22:03:00 |
CBOT |
6200 |
1'7s |
-2'4 |
93.75 |
690 |
4'7 |
4'3 |
04/21/2021 22:10:00 |
CBOT |
6250 |
2'7s |
-3'6 |
143.75 |
446 |
6'7 |
6'5 |
04/21/2021 21:55:00 |
CBOT |
6300 |
4'3s |
-5'0 |
218.75 |
155 |
7'4 |
9'3 |
04/21/2021 21:57:00 |
CBOT |
6350 |
12'6s |
-16'3 |
637.50 |
23 |
14'2 |
29'1 |
04/21/2021 13:20:00 |
CBOT |
6400 |
16'6s |
-17'1 |
837.50 |
65 |
24'7 |
33'7 |
04/21/2021 13:20:00 |
CBOT |
6450 |
21'0s |
-17'7 |
1,050.00 |
27 |
26'3 |
38'7 |
04/21/2021 13:20:00 |
CBOT |
6500 |
25'4s |
-18'3 |
1,275.00 |
103 |
|
43'7 |
04/21/2021 13:20:00 |
CBOT |
6550 |
30'1s |
-18'5 |
1,506.25 |
47 |
|
48'6 |
04/21/2021 13:20:00 |
CBOT |
6600 |
34'7s |
-18'6 |
1,743.75 |
59 |
|
53'5 |
04/21/2021 13:20:00 |
CBOT |
6650 |
39'6s |
-18'7 |
1,987.50 |
41 |
48'4 |
58'5 |
04/21/2021 13:20:00 |
CBOT |
6700 |
44'5s |
-19'0 |
2,231.25 |
40 |
|
63'5 |
04/21/2021 13:20:00 |
CBOT |
6750 |
49'5s |
-19'0 |
2,481.25 |
10 |
|
68'5 |
04/21/2021 13:20:00 |
CBOT |
6800 |
54'5s |
-19'0 |
2,731.25 |
20 |
|
73'5 |
04/21/2021 13:20:00 |
CBOT |
6850 |
59'5s |
-19'0 |
2,981.25 |
40 |
|
78'5 |
04/21/2021 13:20:00 |
CBOT |
6900 |
64'5s |
-19'0 |
3,231.25 |
18 |
|
83'5 |
04/21/2021 13:20:00 |
CBOT |
6950 |
69'5s |
-19'0 |
3,481.25 |
16 |
|
88'5 |
04/21/2021 13:20:00 |
CBOT |
7000 |
74'5s |
-19'0 |
3,731.25 |
26 |
|
93'5 |
04/21/2021 13:20:00 |
CBOT |
7050 |
79'5s |
-19'0 |
3,981.25 |
0 |
|
98'5 |
04/21/2021 13:20:00 |
CBOT |
7100 |
84'5s |
-19'0 |
4,231.25 |
15 |
|
103'5 |
04/21/2021 13:20:00 |
CBOT |
7200 |
94'5s |
-19'0 |
4,731.25 |
29 |
|
113'5 |
04/21/2021 13:20:00 |
CBOT |
7300 |
104'5s |
-19'0 |
5,231.25 |
26 |
|
123'5 |
04/21/2021 13:20:00 |
CBOT |
7400 |
114'5s |
-19'0 |
5,731.25 |
11 |
|
133'5 |
04/21/2021 13:20:00 |
CBOT |
7500 |
124'5s |
-19'0 |
6,231.25 |
2 |
|
143'5 |
04/21/2021 13:20:00 |
CBOT |
7600 |
134'5s |
-19'0 |
6,731.25 |
36 |
|
153'5 |
04/21/2021 13:20:00 |
CBOT |
7700 |
144'5s |
-19'0 |
7,231.25 |
26 |
|
163'5 |
04/21/2021 13:20:00 |
CBOT |
7800 |
154'5s |
-19'0 |
7,731.25 |
12 |
|
173'5 |
04/21/2021 13:20:00 |
CBOT |
7900 |
164'5s |
-19'0 |
8,231.25 |
39 |
|
183'5 |
04/21/2021 13:20:00 |
CBOT |
8000 |
174'5s |
-19'0 |
8,731.25 |
11 |
|
193'5 |
04/21/2021 13:20:00 |
CBOT |
8100 |
184'5s |
-19'0 |
9,231.25 |
8 |
|
203'5 |
04/21/2021 13:20:00 |
CBOT |
8200 |
194'5s |
-19'0 |
9,731.25 |
0 |
|
213'5 |
04/21/2021 13:20:00 |
CBOT |
8300 |
204'5s |
-19'0 |
10,231.25 |
17 |
|
223'5 |
04/21/2021 13:20:00 |
CBOT |
8400 |
214'5s |
-19'0 |
10,731.25 |
8 |
|
233'5 |
04/21/2021 13:20:00 |
CBOT |
8500 |
224'5s |
-19'0 |
11,231.25 |
2 |
|
243'5 |
04/21/2021 13:20:00 |
CBOT |
8600 |
234'5s |
-19'0 |
11,731.25 |
67 |
|
253'5 |
04/21/2021 13:20:00 |
CBOT |
8700 |
244'5s |
-19'0 |
12,231.25 |
32 |
|
263'5 |
04/21/2021 13:20:00 |
CBOT |
8800 |
254'5s |
-19'0 |
12,731.25 |
19 |
|
273'5 |
04/21/2021 13:20:00 |
CBOT |
8900 |
264'5s |
-19'0 |
13,231.25 |
12 |
|
283'5 |
04/21/2021 13:20:00 |
CBOT |
9000 |
274'5s |
-19'0 |
13,731.25 |
6 |
|
293'5 |
04/21/2021 13:20:00 |
CBOT |
9100 |
284'5s |
-19'0 |
14,231.25 |
6 |
|
303'5 |
04/21/2021 13:20:00 |
CBOT |
9200 |
294'5s |
-19'0 |
14,731.25 |
25 |
|
313'5 |
04/21/2021 13:20:00 |
CBOT |
9300 |
304'5s |
-19'0 |
15,231.25 |
9 |
|
323'5 |
04/21/2021 13:20:00 |
CBOT |
9400 |
314'5s |
-19'0 |
15,731.25 |
12 |
|
333'5 |
04/21/2021 13:20:00 |
CBOT |
9500 |
324'5s |
-19'0 |
16,231.25 |
0 |
|
343'5 |
04/21/2021 13:20:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|