|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
20,781.25 |
-4'4 |
415'5s |
1700 |
0'1s |
0'0 |
6.25 |
0 |
0 |
19,281.25 |
-4'4 |
385'5s |
2000 |
0'1s |
0'0 |
6.25 |
33 |
1 |
18,781.25 |
-4'4 |
375'5s |
2100 |
0'1s |
0'0 |
6.25 |
0 |
0 |
18,281.25 |
-4'4 |
365'5s |
2200 |
0'1s |
0'0 |
6.25 |
1 |
0 |
17,781.25 |
-4'4 |
355'5s |
2300 |
0'1s |
0'0 |
6.25 |
226 |
1 |
17,281.25 |
-4'4 |
345'5s |
2400 |
0'1s |
0'0 |
6.25 |
53 |
0 |
16,281.25 |
-4'4 |
325'5s |
2600 |
0'1s |
0'0 |
6.25 |
166 |
0 |
15,781.25 |
-4'4 |
315'5s |
2700 |
0'1s |
0'0 |
6.25 |
388 |
8 |
15,281.25 |
-4'4 |
305'5s |
2800 |
0'1s |
0'0 |
6.25 |
173 |
0 |
14,781.25 |
-4'4 |
295'5s |
2900 |
0'1s |
0'0 |
6.25 |
110 |
665 |
14,281.25 |
-4'4 |
285'5s |
3000 |
0'1s |
0'0 |
6.25 |
1,370 |
101 |
13,781.25 |
-4'4 |
275'5s |
3100 |
0'1s |
0'0 |
6.25 |
1,206 |
1 |
13,281.25 |
-4'4 |
265'5s |
3200 |
0'1s |
0'0 |
6.25 |
1,040 |
28 |
12,781.25 |
-4'4 |
255'5s |
3300 |
0'1s |
0'0 |
6.25 |
1,175 |
70 |
12,281.25 |
-4'4 |
245'5s |
3400 |
0'1s |
0'0 |
6.25 |
981 |
702 |
11,781.25 |
-4'4 |
235'5s |
3500 |
0'1s |
0'0 |
6.25 |
20,055 |
366 |
11,281.25 |
-4'4 |
225'5s |
3600 |
0'1s |
0'0 |
6.25 |
5,003 |
457 |
10,781.25 |
-4'4 |
215'5s |
3700 |
0'1s |
0'0 |
6.25 |
3,551 |
1,518 |
10,281.25 |
-4'4 |
205'5s |
3800 |
0'1s |
0'0 |
6.25 |
13,155 |
8 |
10,031.25 |
-4'4 |
200'5s |
3850 |
0'1s |
0'0 |
6.25 |
51 |
588 |
9,781.25 |
-4'4 |
195'5s |
3900 |
0'1s |
0'0 |
6.25 |
2,206 |
12 |
9,531.25 |
-4'4 |
190'5s |
3950 |
0'1s |
0'0 |
6.25 |
26 |
1,503 |
9,281.25 |
-4'4 |
185'5s |
4000 |
0'1s |
0'0 |
6.25 |
12,635 |
7 |
9,031.25 |
-4'4 |
180'5s |
4050 |
0'1s |
0'0 |
6.25 |
11 |
1,378 |
8,781.25 |
-4'4 |
175'5s |
4100 |
0'1s |
0'0 |
6.25 |
2,917 |
99 |
8,531.25 |
-4'4 |
170'5s |
4150 |
0'1s |
0'0 |
6.25 |
69 |
2,350 |
8,281.25 |
-4'4 |
165'5s |
4200 |
0'1s |
0'0 |
6.25 |
9,089 |
17 |
8,031.25 |
-4'4 |
160'5s |
4250 |
0'1s |
0'0 |
6.25 |
198 |
6,383 |
7,781.25 |
-4'4 |
155'5s |
4300 |
0'1s |
0'0 |
6.25 |
7,268 |
11 |
7,531.25 |
-4'4 |
150'5s |
4350 |
0'1s |
0'0 |
6.25 |
247 |
1,719 |
7,281.25 |
-4'4 |
145'5s |
4400 |
0'1s |
0'0 |
6.25 |
2,693 |
14 |
7,031.25 |
-4'4 |
140'5s |
4450 |
0'1s |
0'0 |
6.25 |
145 |
3,120 |
6,781.25 |
-4'4 |
135'5s |
4500 |
0'1s |
0'0 |
6.25 |
4,473 |
4 |
6,531.25 |
-4'4 |
130'5s |
4550 |
0'1s |
0'0 |
6.25 |
432 |
3,303 |
6,281.25 |
-4'4 |
125'5s |
4600 |
0'1s |
0'0 |
6.25 |
4,763 |
13 |
6,031.25 |
-4'4 |
120'5s |
4650 |
0'1s |
0'0 |
6.25 |
327 |
1,837 |
5,781.25 |
-4'4 |
115'5s |
4700 |
0'1s |
0'0 |
6.25 |
2,895 |
42 |
5,531.25 |
-4'4 |
110'5s |
4750 |
0'1s |
0'0 |
6.25 |
858 |
5,212 |
5,281.25 |
-4'4 |
105'5s |
4800 |
0'1s |
0'0 |
6.25 |
5,290 |
160 |
5,031.25 |
-4'4 |
100'5s |
4850 |
0'1s |
0'0 |
6.25 |
1,985 |
2,850 |
4,781.25 |
-4'4 |
95'5s |
4900 |
0'1s |
0'0 |
6.25 |
7,024 |
24 |
4,531.25 |
-4'4 |
90'5s |
4950 |
0'1s |
0'0 |
6.25 |
1,873 |
5,239 |
4,281.25 |
-4'4 |
85'5s |
5000 |
0'1s |
0'0 |
6.25 |
13,489 |
59 |
4,031.25 |
-4'4 |
80'5s |
5050 |
0'1s |
0'0 |
6.25 |
3,038 |
2,933 |
3,781.25 |
-4'4 |
75'5s |
5100 |
0'1s |
0'0 |
6.25 |
6,753 |
567 |
3,531.25 |
-4'4 |
70'5s |
5150 |
0'1s |
0'0 |
6.25 |
1,959 |
2,939 |
3,281.25 |
-4'4 |
65'5s |
5200 |
0'1s |
0'0 |
6.25 |
8,753 |
467 |
3,031.25 |
-4'4 |
60'5s |
5250 |
0'1s |
0'0 |
6.25 |
3,044 |
6,428 |
2,781.25 |
-4'4 |
55'5s |
5300 |
0'1s |
0'0 |
6.25 |
6,942 |
1,381 |
2,531.25 |
-4'4 |
50'5s |
5350 |
0'1s |
0'0 |
6.25 |
2,156 |
5,417 |
2,281.25 |
-4'4 |
45'5s |
5400 |
0'1s |
0'0 |
6.25 |
9,611 |
4,458 |
2,031.25 |
-4'4 |
40'5s |
5450 |
0'1s |
0'0 |
6.25 |
2,608 |
14,302 |
1,787.50 |
-4'4 |
35'6s |
5500 |
0'2s |
0'0 |
12.50 |
6,402 |
4,408 |
1,543.75 |
-4'4 |
30'7s |
5550 |
0'3s |
0'0 |
18.75 |
1,944 |
9,612 |
1,312.50 |
-4'3 |
26'2s |
5600 |
0'6s |
0'1 |
37.50 |
3,705 |
2,603 |
1,081.25 |
-4'3 |
21'5s |
5650 |
1'1s |
0'1 |
56.25 |
1,175 |
8,686 |
875.00 |
-4'1 |
17'4s |
5700 |
2'0s |
0'3 |
100.00 |
4,983 |
4,627 |
687.50 |
-3'6 |
13'6s |
5750 |
3'2s |
0'6 |
162.50 |
929 |
11,677 |
525.00 |
-3'4 |
10'4s |
5800 |
5'0s |
1'0 |
250.00 |
2,297 |
4,510 |
393.75 |
-3'0 |
7'7s |
5850 |
7'3s |
1'4 |
368.75 |
629 |
8,083 |
287.50 |
-2'3 |
5'6s |
5900 |
10'2s |
2'1 |
512.50 |
2,938 |
2,172 |
200.00 |
-2'0 |
4'0s |
5950 |
13'4s |
2'4 |
675.00 |
509 |
18,414 |
137.50 |
-1'4 |
2'6s |
6000 |
17'2s |
3'0 |
862.50 |
768 |
2,858 |
87.50 |
-1'2 |
1'6s |
6050 |
21'2s |
3'2 |
1,062.50 |
19 |
5,234 |
62.50 |
-0'7 |
1'2s |
6100 |
25'6s |
3'5 |
1,287.50 |
102 |
2,117 |
37.50 |
-0'6 |
0'6s |
6150 |
30'2s |
3'6 |
1,512.50 |
56 |
7,228 |
25.00 |
-0'4 |
0'4s |
6200 |
35'0s |
4'0 |
1,750.00 |
36 |
2,173 |
18.75 |
-0'3 |
0'3s |
6250 |
39'7s |
4'1 |
1,993.75 |
50 |
4,451 |
12.50 |
-0'3 |
0'2s |
6300 |
44'6s |
4'1 |
2,237.50 |
133 |
823 |
6.25 |
-0'2 |
0'1s |
6350 |
49'5s |
4'2 |
2,481.25 |
19 |
2,517 |
6.25 |
-0'2 |
0'1s |
6400 |
54'5s |
4'2 |
2,731.25 |
65 |
414 |
6.25 |
-0'1 |
0'1s |
6450 |
59'5s |
4'3 |
2,981.25 |
28 |
4,431 |
6.25 |
0'0 |
0'1s |
6500 |
64'5s |
4'4 |
3,231.25 |
97 |
491 |
6.25 |
0'0 |
0'1s |
6550 |
69'5s |
4'4 |
3,481.25 |
46 |
1,281 |
6.25 |
0'0 |
0'1s |
6600 |
74'5s |
4'4 |
3,731.25 |
59 |
405 |
6.25 |
0'0 |
0'1s |
6650 |
79'5s |
4'4 |
3,981.25 |
35 |
631 |
6.25 |
0'0 |
0'1s |
6700 |
84'5s |
4'4 |
4,231.25 |
39 |
201 |
6.25 |
0'0 |
0'1s |
6750 |
89'5s |
4'4 |
4,481.25 |
10 |
943 |
6.25 |
0'0 |
0'1s |
6800 |
94'5s |
4'4 |
4,731.25 |
20 |
138 |
6.25 |
0'0 |
0'1s |
6850 |
99'5s |
4'4 |
4,981.25 |
40 |
509 |
6.25 |
0'0 |
0'1s |
6900 |
104'5s |
4'4 |
5,231.25 |
18 |
379 |
6.25 |
0'0 |
0'1s |
6950 |
109'5s |
4'4 |
5,481.25 |
16 |
4,413 |
6.25 |
0'0 |
0'1s |
7000 |
114'5s |
4'4 |
5,731.25 |
26 |
62 |
6.25 |
0'0 |
0'1s |
7050 |
119'5s |
4'4 |
5,981.25 |
0 |
280 |
6.25 |
0'0 |
0'1s |
7100 |
124'5s |
4'4 |
6,231.25 |
15 |
212 |
6.25 |
0'0 |
0'1s |
7200 |
134'5s |
4'4 |
6,731.25 |
29 |
427 |
6.25 |
0'0 |
0'1s |
7300 |
144'5s |
4'4 |
7,231.25 |
32 |
370 |
6.25 |
0'0 |
0'1s |
7400 |
154'5s |
4'4 |
7,731.25 |
11 |
1,235 |
6.25 |
0'0 |
0'1s |
7500 |
164'5s |
4'4 |
8,231.25 |
2 |
342 |
6.25 |
0'0 |
0'1s |
7600 |
174'5s |
4'4 |
8,731.25 |
36 |
184 |
6.25 |
0'0 |
0'1s |
7700 |
184'5s |
4'4 |
9,231.25 |
26 |
412 |
6.25 |
0'0 |
0'1s |
7800 |
194'5s |
4'4 |
9,731.25 |
12 |
331 |
6.25 |
0'0 |
0'1s |
7900 |
204'5s |
4'4 |
10,231.25 |
39 |
36 |
6.25 |
0'0 |
0'1s |
8000 |
214'5s |
4'4 |
10,731.25 |
11 |
96 |
6.25 |
0'0 |
0'1s |
8100 |
224'5s |
4'4 |
11,231.25 |
8 |
118 |
6.25 |
0'0 |
0'1s |
8200 |
234'5s |
4'4 |
11,731.25 |
0 |
61 |
6.25 |
0'0 |
0'1s |
8300 |
244'5s |
4'4 |
12,231.25 |
17 |
46 |
6.25 |
0'0 |
0'1s |
8400 |
254'5s |
4'4 |
12,731.25 |
8 |
108 |
6.25 |
0'0 |
0'1s |
8500 |
264'5s |
4'4 |
13,231.25 |
2 |
3 |
6.25 |
0'0 |
0'1s |
8600 |
274'5s |
4'4 |
13,731.25 |
67 |
54 |
6.25 |
0'0 |
0'1s |
8700 |
284'5s |
4'4 |
14,231.25 |
32 |
51 |
6.25 |
0'0 |
0'1s |
8800 |
294'5s |
4'4 |
14,731.25 |
19 |
170 |
6.25 |
0'0 |
0'1s |
8900 |
304'5s |
4'4 |
15,231.25 |
12 |
132 |
6.25 |
0'0 |
0'1s |
9000 |
314'5s |
4'4 |
15,731.25 |
6 |
130 |
6.25 |
0'0 |
0'1s |
9100 |
324'5s |
4'4 |
16,231.25 |
6 |
255 |
6.25 |
0'0 |
0'1s |
9200 |
334'5s |
4'4 |
16,731.25 |
25 |
40 |
6.25 |
0'0 |
0'1s |
9300 |
344'5s |
4'4 |
17,231.25 |
9 |
57 |
6.25 |
0'0 |
0'1s |
9400 |
354'5s |
4'4 |
17,731.25 |
12 |
49 |
6.25 |
0'0 |
0'1s |
9500 |
364'5s |
4'4 |
18,231.25 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
415'5s |
-4'4 |
20,781.25 |
1 |
|
420'1 |
04/16/2021 13:27:00 |
CBOT |
2000 |
385'5s |
-4'4 |
19,281.25 |
0 |
|
390'1 |
04/16/2021 13:27:00 |
CBOT |
2100 |
375'5s |
-4'4 |
18,781.25 |
1 |
|
380'1 |
04/16/2021 13:27:00 |
CBOT |
2200 |
365'5s |
-4'4 |
18,281.25 |
0 |
|
370'1 |
04/16/2021 13:27:00 |
CBOT |
2300 |
355'5s |
-4'4 |
17,781.25 |
0 |
|
360'1 |
04/16/2021 13:27:00 |
CBOT |
2400 |
345'5s |
-4'4 |
17,281.25 |
1 |
|
350'1 |
04/16/2021 13:27:00 |
CBOT |
2600 |
325'5s |
-4'4 |
16,281.25 |
0 |
|
330'1 |
04/16/2021 13:27:00 |
CBOT |
2700 |
315'5s |
-4'4 |
15,781.25 |
0 |
|
320'1 |
04/16/2021 13:27:00 |
CBOT |
2800 |
305'5s |
-4'4 |
15,281.25 |
8 |
|
310'1 |
04/16/2021 13:27:00 |
CBOT |
2900 |
295'5s |
-4'4 |
14,781.25 |
0 |
|
300'1 |
04/16/2021 13:27:00 |
CBOT |
3000 |
285'5s |
-4'4 |
14,281.25 |
665 |
285'6 |
290'1 |
04/16/2021 13:27:00 |
CBOT |
3100 |
275'5s |
-4'4 |
13,781.25 |
101 |
|
280'1 |
04/16/2021 13:27:00 |
CBOT |
3200 |
265'5s |
-4'4 |
13,281.25 |
1 |
|
270'1 |
04/16/2021 13:27:00 |
CBOT |
3300 |
255'5s |
-4'4 |
12,781.25 |
28 |
|
260'1 |
04/16/2021 13:27:00 |
CBOT |
3400 |
245'5s |
-4'4 |
12,281.25 |
70 |
|
250'1 |
04/16/2021 13:27:00 |
CBOT |
3500 |
235'5s |
-4'4 |
11,781.25 |
702 |
|
240'1 |
04/16/2021 13:27:00 |
CBOT |
3600 |
225'5s |
-4'4 |
11,281.25 |
366 |
|
230'1 |
04/16/2021 13:27:00 |
CBOT |
3700 |
215'5s |
-4'4 |
10,781.25 |
457 |
|
220'1 |
04/16/2021 13:27:00 |
CBOT |
3800 |
205'5s |
-4'4 |
10,281.25 |
1,518 |
|
210'1 |
04/16/2021 13:27:00 |
CBOT |
3850 |
200'5s |
-4'4 |
10,031.25 |
8 |
|
205'1 |
04/16/2021 13:27:00 |
CBOT |
3900 |
195'5s |
-4'4 |
9,781.25 |
588 |
|
200'1 |
04/16/2021 13:27:00 |
CBOT |
3950 |
190'5s |
-4'4 |
9,531.25 |
12 |
|
195'1 |
04/16/2021 13:27:00 |
CBOT |
4000 |
185'5s |
-4'4 |
9,281.25 |
1,503 |
|
190'1 |
04/16/2021 13:27:00 |
CBOT |
4050 |
180'5s |
-4'4 |
9,031.25 |
7 |
|
185'1 |
04/16/2021 13:27:00 |
CBOT |
4100 |
175'5s |
-4'4 |
8,781.25 |
1,378 |
|
180'1 |
04/16/2021 13:27:00 |
CBOT |
4150 |
170'5s |
-4'4 |
8,531.25 |
99 |
|
175'1 |
04/16/2021 13:27:00 |
CBOT |
4200 |
165'5s |
-4'4 |
8,281.25 |
2,350 |
165'3 |
170'1 |
04/16/2021 13:27:00 |
CBOT |
4250 |
160'5s |
-4'4 |
8,031.25 |
17 |
|
165'1 |
04/16/2021 13:27:00 |
CBOT |
4300 |
155'5s |
-4'4 |
7,781.25 |
6,383 |
|
160'1 |
04/16/2021 13:27:00 |
CBOT |
4350 |
150'5s |
-4'4 |
7,531.25 |
11 |
|
155'1 |
04/16/2021 13:27:00 |
CBOT |
4400 |
145'5s |
-4'4 |
7,281.25 |
1,719 |
|
150'1 |
04/16/2021 13:27:00 |
CBOT |
4450 |
140'5s |
-4'4 |
7,031.25 |
14 |
|
145'1 |
04/16/2021 13:27:00 |
CBOT |
4500 |
135'5s |
-4'4 |
6,781.25 |
3,120 |
|
140'1 |
04/16/2021 13:27:00 |
CBOT |
4550 |
130'5s |
-4'4 |
6,531.25 |
4 |
|
135'1 |
04/16/2021 13:27:00 |
CBOT |
4600 |
125'5s |
-4'4 |
6,281.25 |
3,303 |
|
130'1 |
04/16/2021 13:27:00 |
CBOT |
4650 |
120'5s |
-4'4 |
6,031.25 |
13 |
|
125'1 |
04/16/2021 13:27:00 |
CBOT |
4700 |
115'5s |
-4'4 |
5,781.25 |
1,837 |
122'0 |
120'1 |
04/16/2021 13:27:00 |
CBOT |
4750 |
110'5s |
-4'4 |
5,531.25 |
42 |
|
115'1 |
04/16/2021 13:27:00 |
CBOT |
4800 |
105'5s |
-4'4 |
5,281.25 |
5,212 |
|
110'1 |
04/16/2021 13:27:00 |
CBOT |
4850 |
100'5s |
-4'4 |
5,031.25 |
160 |
|
105'1 |
04/16/2021 13:27:00 |
CBOT |
4900 |
95'5s |
-4'4 |
4,781.25 |
2,850 |
|
100'1 |
04/16/2021 13:27:00 |
CBOT |
4950 |
90'5s |
-4'4 |
4,531.25 |
24 |
|
95'1 |
04/16/2021 13:27:00 |
CBOT |
5000 |
85'5s |
-4'4 |
4,281.25 |
5,239 |
86'0 |
90'1 |
04/16/2021 13:27:00 |
CBOT |
5050 |
80'5s |
-4'4 |
4,031.25 |
59 |
|
85'1 |
04/16/2021 13:27:00 |
CBOT |
5100 |
75'5s |
-4'4 |
3,781.25 |
2,933 |
77'7 |
80'1 |
04/16/2021 13:27:00 |
CBOT |
5150 |
70'5s |
-4'4 |
3,531.25 |
567 |
|
75'1 |
04/16/2021 13:27:00 |
CBOT |
5200 |
65'5s |
-4'4 |
3,281.25 |
2,939 |
74'0 |
70'1 |
04/16/2021 13:27:00 |
CBOT |
5250 |
60'5s |
-4'4 |
3,031.25 |
467 |
64'5 |
65'1 |
04/16/2021 13:27:00 |
CBOT |
5300 |
55'5s |
-4'4 |
2,781.25 |
6,428 |
58'4 |
60'1 |
04/16/2021 13:27:00 |
CBOT |
5350 |
50'5s |
-4'4 |
2,531.25 |
1,381 |
|
55'1 |
04/16/2021 13:27:00 |
CBOT |
5400 |
45'5s |
-4'4 |
2,281.25 |
5,417 |
53'6 |
50'1 |
04/16/2021 13:27:00 |
CBOT |
5450 |
40'5s |
-4'4 |
2,031.25 |
4,458 |
45'5 |
45'1 |
04/16/2021 13:27:00 |
CBOT |
5500 |
35'6s |
-4'4 |
1,787.50 |
14,302 |
42'2 |
40'2 |
04/16/2021 13:27:00 |
CBOT |
5550 |
30'7s |
-4'4 |
1,543.75 |
4,408 |
35'3 |
35'3 |
04/16/2021 13:27:00 |
CBOT |
5600 |
26'2s |
-4'3 |
1,312.50 |
9,612 |
30'1 |
30'5 |
04/16/2021 13:27:00 |
CBOT |
5650 |
21'5s |
-4'3 |
1,081.25 |
2,603 |
26'0 |
26'0 |
04/16/2021 13:27:00 |
CBOT |
5700 |
17'4s |
-4'1 |
875.00 |
8,686 |
22'0 |
21'5 |
04/16/2021 13:27:00 |
CBOT |
5750 |
13'6s |
-3'6 |
687.50 |
4,627 |
19'7 |
17'4 |
04/16/2021 13:27:00 |
CBOT |
5800 |
10'4s |
-3'4 |
525.00 |
11,677 |
14'1 |
14'0 |
04/16/2021 13:27:00 |
CBOT |
5850 |
7'7s |
-3'0 |
393.75 |
4,510 |
11'1 |
10'7 |
04/16/2021 13:27:00 |
CBOT |
5900 |
5'6s |
-2'3 |
287.50 |
8,083 |
8'2 |
8'1 |
04/16/2021 13:27:00 |
CBOT |
5950 |
4'0s |
-2'0 |
200.00 |
2,172 |
6'0 |
6'0 |
04/16/2021 13:27:00 |
CBOT |
6000 |
2'6s |
-1'4 |
137.50 |
18,414 |
4'3 |
4'2 |
04/16/2021 13:27:00 |
CBOT |
6050 |
1'6s |
-1'2 |
87.50 |
2,858 |
3'3 |
3'0 |
04/16/2021 13:27:00 |
CBOT |
6100 |
1'2s |
-0'7 |
62.50 |
5,234 |
2'1 |
2'1 |
04/16/2021 13:27:00 |
CBOT |
6150 |
0'6s |
-0'6 |
37.50 |
2,117 |
1'3 |
1'4 |
04/16/2021 13:27:00 |
CBOT |
6200 |
0'4s |
-0'4 |
25.00 |
7,228 |
1'0 |
1'0 |
04/16/2021 13:27:00 |
CBOT |
6250 |
0'3s |
-0'3 |
18.75 |
2,173 |
1'0 |
0'6 |
04/16/2021 13:27:00 |
CBOT |
6300 |
0'2s |
-0'3 |
12.50 |
4,451 |
0'5 |
0'5 |
04/16/2021 13:27:00 |
CBOT |
6350 |
0'1s |
-0'2 |
6.25 |
823 |
|
0'3 |
04/16/2021 13:27:00 |
CBOT |
6400 |
0'1s |
-0'2 |
6.25 |
2,517 |
|
0'3 |
04/16/2021 13:27:00 |
CBOT |
6450 |
0'1s |
-0'1 |
6.25 |
414 |
|
0'2 |
04/16/2021 13:27:00 |
CBOT |
6500 |
0'1s |
0'0 |
6.25 |
4,431 |
0'1 |
0'1 |
04/16/2021 13:27:00 |
CBOT |
6550 |
0'1s |
0'0 |
6.25 |
491 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
6600 |
0'1s |
0'0 |
6.25 |
1,281 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
6650 |
0'1s |
0'0 |
6.25 |
405 |
0'1 |
0'1 |
04/16/2021 13:27:00 |
CBOT |
6700 |
0'1s |
0'0 |
6.25 |
631 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
6750 |
0'1s |
0'0 |
6.25 |
201 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
6800 |
0'1s |
0'0 |
6.25 |
943 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
6850 |
0'1s |
0'0 |
6.25 |
138 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
6900 |
0'1s |
0'0 |
6.25 |
509 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
6950 |
0'1s |
0'0 |
6.25 |
379 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
4,413 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
7050 |
0'1s |
0'0 |
6.25 |
62 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
7100 |
0'1s |
0'0 |
6.25 |
280 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
212 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
7300 |
0'1s |
0'0 |
6.25 |
427 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
370 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
1,235 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
342 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
7700 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
412 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
331 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
96 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
118 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
61 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
46 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
108 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
170 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
132 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
130 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
255 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
40 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
57 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
49 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
2000 |
0'1s |
0'0 |
6.25 |
33 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
2100 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
2300 |
0'1s |
0'0 |
6.25 |
226 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
53 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
166 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
388 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
173 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
110 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
1,370 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
1,206 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
1,040 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
1,175 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
981 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
20,055 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
5,003 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
3,551 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
13,155 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
2,206 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
3950 |
0'1s |
0'0 |
6.25 |
26 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,635 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
4050 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
2,917 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
4150 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
9,089 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
4250 |
0'1s |
0'0 |
6.25 |
198 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
7,268 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
4350 |
0'1s |
0'0 |
6.25 |
247 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
2,693 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
4450 |
0'1s |
0'0 |
6.25 |
145 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
4,473 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
4550 |
0'1s |
0'0 |
6.25 |
432 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
4,763 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
4650 |
0'1s |
0'0 |
6.25 |
327 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
2,895 |
0'1 |
0'1 |
04/16/2021 13:27:00 |
CBOT |
4750 |
0'1s |
0'0 |
6.25 |
858 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
5,290 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
4850 |
0'1s |
0'0 |
6.25 |
1,985 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
7,024 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
4950 |
0'1s |
0'0 |
6.25 |
1,873 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
5000 |
0'1s |
0'0 |
6.25 |
13,489 |
0'1 |
0'1 |
04/16/2021 13:27:00 |
CBOT |
5050 |
0'1s |
0'0 |
6.25 |
3,038 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
5100 |
0'1s |
0'0 |
6.25 |
6,753 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
5150 |
0'1s |
0'0 |
6.25 |
1,959 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
5200 |
0'1s |
0'0 |
6.25 |
8,753 |
0'1 |
0'1 |
04/16/2021 13:27:00 |
CBOT |
5250 |
0'1s |
0'0 |
6.25 |
3,044 |
|
0'1 |
04/16/2021 13:27:00 |
CBOT |
5300 |
0'1s |
0'0 |
6.25 |
6,942 |
0'1 |
0'1 |
04/16/2021 13:27:00 |
CBOT |
5350 |
0'1s |
0'0 |
6.25 |
2,156 |
0'1 |
0'1 |
04/16/2021 13:27:00 |
CBOT |
5400 |
0'1s |
0'0 |
6.25 |
9,611 |
0'0 |
0'1 |
04/16/2021 13:27:00 |
CBOT |
5450 |
0'1s |
0'0 |
6.25 |
2,608 |
0'2 |
0'1 |
04/16/2021 13:27:00 |
CBOT |
5500 |
0'2s |
0'0 |
12.50 |
6,402 |
0'3 |
0'2 |
04/16/2021 13:27:00 |
CBOT |
5550 |
0'3s |
0'0 |
18.75 |
1,944 |
0'2 |
0'3 |
04/16/2021 13:27:00 |
CBOT |
5600 |
0'6s |
0'1 |
37.50 |
3,705 |
0'4 |
0'5 |
04/16/2021 13:27:00 |
CBOT |
5650 |
1'1s |
0'1 |
56.25 |
1,175 |
0'7 |
1'0 |
04/16/2021 13:27:00 |
CBOT |
5700 |
2'0s |
0'3 |
100.00 |
4,983 |
1'4 |
1'5 |
04/16/2021 13:27:00 |
CBOT |
5750 |
3'2s |
0'6 |
162.50 |
929 |
2'2 |
2'4 |
04/16/2021 13:27:00 |
CBOT |
5800 |
5'0s |
1'0 |
250.00 |
2,297 |
4'0 |
4'0 |
04/16/2021 13:27:00 |
CBOT |
5850 |
7'3s |
1'4 |
368.75 |
629 |
5'0 |
5'7 |
04/16/2021 13:27:00 |
CBOT |
5900 |
10'2s |
2'1 |
512.50 |
2,938 |
8'1 |
8'1 |
04/16/2021 13:27:00 |
CBOT |
5950 |
13'4s |
2'4 |
675.00 |
509 |
10'0 |
11'0 |
04/16/2021 13:27:00 |
CBOT |
6000 |
17'2s |
3'0 |
862.50 |
768 |
16'5 |
14'2 |
04/16/2021 13:27:00 |
CBOT |
6050 |
21'2s |
3'2 |
1,062.50 |
19 |
|
18'0 |
04/16/2021 13:27:00 |
CBOT |
6100 |
25'6s |
3'5 |
1,287.50 |
102 |
27'7 |
22'1 |
04/16/2021 13:27:00 |
CBOT |
6150 |
30'2s |
3'6 |
1,512.50 |
56 |
|
26'4 |
04/16/2021 13:27:00 |
CBOT |
6200 |
35'0s |
4'0 |
1,750.00 |
36 |
36'0 |
31'0 |
04/16/2021 13:27:00 |
CBOT |
6250 |
39'7s |
4'1 |
1,993.75 |
50 |
|
35'6 |
04/16/2021 13:27:00 |
CBOT |
6300 |
44'6s |
4'1 |
2,237.50 |
133 |
41'1 |
40'5 |
04/16/2021 13:27:00 |
CBOT |
6350 |
49'5s |
4'2 |
2,481.25 |
19 |
|
45'3 |
04/16/2021 13:27:00 |
CBOT |
6400 |
54'5s |
4'2 |
2,731.25 |
65 |
50'3 |
50'3 |
04/16/2021 13:27:00 |
CBOT |
6450 |
59'5s |
4'3 |
2,981.25 |
28 |
55'7 |
55'2 |
04/16/2021 13:27:00 |
CBOT |
6500 |
64'5s |
4'4 |
3,231.25 |
97 |
|
60'1 |
04/16/2021 13:27:00 |
CBOT |
6550 |
69'5s |
4'4 |
3,481.25 |
46 |
|
65'1 |
04/16/2021 13:27:00 |
CBOT |
6600 |
74'5s |
4'4 |
3,731.25 |
59 |
|
70'1 |
04/16/2021 13:27:00 |
CBOT |
6650 |
79'5s |
4'4 |
3,981.25 |
35 |
|
75'1 |
04/16/2021 13:27:00 |
CBOT |
6700 |
84'5s |
4'4 |
4,231.25 |
39 |
80'4 |
80'1 |
04/16/2021 13:27:00 |
CBOT |
6750 |
89'5s |
4'4 |
4,481.25 |
10 |
|
85'1 |
04/16/2021 13:27:00 |
CBOT |
6800 |
94'5s |
4'4 |
4,731.25 |
20 |
|
90'1 |
04/16/2021 13:27:00 |
CBOT |
6850 |
99'5s |
4'4 |
4,981.25 |
40 |
|
95'1 |
04/16/2021 13:27:00 |
CBOT |
6900 |
104'5s |
4'4 |
5,231.25 |
18 |
|
100'1 |
04/16/2021 13:27:00 |
CBOT |
6950 |
109'5s |
4'4 |
5,481.25 |
16 |
|
105'1 |
04/16/2021 13:27:00 |
CBOT |
7000 |
114'5s |
4'4 |
5,731.25 |
26 |
|
110'1 |
04/16/2021 13:27:00 |
CBOT |
7050 |
119'5s |
4'4 |
5,981.25 |
0 |
|
115'1 |
04/16/2021 13:27:00 |
CBOT |
7100 |
124'5s |
4'4 |
6,231.25 |
15 |
|
120'1 |
04/16/2021 13:27:00 |
CBOT |
7200 |
134'5s |
4'4 |
6,731.25 |
29 |
|
130'1 |
04/16/2021 13:27:00 |
CBOT |
7300 |
144'5s |
4'4 |
7,231.25 |
32 |
|
140'1 |
04/16/2021 13:27:00 |
CBOT |
7400 |
154'5s |
4'4 |
7,731.25 |
11 |
|
150'1 |
04/16/2021 13:27:00 |
CBOT |
7500 |
164'5s |
4'4 |
8,231.25 |
2 |
|
160'1 |
04/16/2021 13:27:00 |
CBOT |
7600 |
174'5s |
4'4 |
8,731.25 |
36 |
|
170'1 |
04/16/2021 13:27:00 |
CBOT |
7700 |
184'5s |
4'4 |
9,231.25 |
26 |
|
180'1 |
04/16/2021 13:27:00 |
CBOT |
7800 |
194'5s |
4'4 |
9,731.25 |
12 |
|
190'1 |
04/16/2021 13:27:00 |
CBOT |
7900 |
204'5s |
4'4 |
10,231.25 |
39 |
|
200'1 |
04/16/2021 13:27:00 |
CBOT |
8000 |
214'5s |
4'4 |
10,731.25 |
11 |
|
210'1 |
04/16/2021 13:27:00 |
CBOT |
8100 |
224'5s |
4'4 |
11,231.25 |
8 |
|
220'1 |
04/16/2021 13:27:00 |
CBOT |
8200 |
234'5s |
4'4 |
11,731.25 |
0 |
|
230'1 |
04/16/2021 13:27:00 |
CBOT |
8300 |
244'5s |
4'4 |
12,231.25 |
17 |
|
240'1 |
04/16/2021 13:27:00 |
CBOT |
8400 |
254'5s |
4'4 |
12,731.25 |
8 |
|
250'1 |
04/16/2021 13:27:00 |
CBOT |
8500 |
264'5s |
4'4 |
13,231.25 |
2 |
|
260'1 |
04/16/2021 13:27:00 |
CBOT |
8600 |
274'5s |
4'4 |
13,731.25 |
67 |
|
270'1 |
04/16/2021 13:27:00 |
CBOT |
8700 |
284'5s |
4'4 |
14,231.25 |
32 |
|
280'1 |
04/16/2021 13:27:00 |
CBOT |
8800 |
294'5s |
4'4 |
14,731.25 |
19 |
|
290'1 |
04/16/2021 13:27:00 |
CBOT |
8900 |
304'5s |
4'4 |
15,231.25 |
12 |
|
300'1 |
04/16/2021 13:27:00 |
CBOT |
9000 |
314'5s |
4'4 |
15,731.25 |
6 |
|
310'1 |
04/16/2021 13:27:00 |
CBOT |
9100 |
324'5s |
4'4 |
16,231.25 |
6 |
|
320'1 |
04/16/2021 13:27:00 |
CBOT |
9200 |
334'5s |
4'4 |
16,731.25 |
25 |
|
330'1 |
04/16/2021 13:27:00 |
CBOT |
9300 |
344'5s |
4'4 |
17,231.25 |
9 |
|
340'1 |
04/16/2021 13:27:00 |
CBOT |
9400 |
354'5s |
4'4 |
17,731.25 |
12 |
|
350'1 |
04/16/2021 13:27:00 |
CBOT |
9500 |
364'5s |
4'4 |
18,231.25 |
0 |
|
360'1 |
04/16/2021 13:27:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
|