|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
20,368.75 |
-2'4 |
407'3s |
1700 |
0'1s |
0'0 |
6.25 |
0 |
0 |
18,868.75 |
-2'4 |
377'3s |
2000 |
0'1s |
0'0 |
6.25 |
33 |
1 |
18,368.75 |
-2'4 |
367'3s |
2100 |
0'1s |
0'0 |
6.25 |
0 |
0 |
17,868.75 |
-2'4 |
357'3s |
2200 |
0'1s |
0'0 |
6.25 |
1 |
0 |
17,368.75 |
-2'4 |
347'3s |
2300 |
0'1s |
0'0 |
6.25 |
226 |
1 |
16,868.75 |
-2'4 |
337'3s |
2400 |
0'1s |
0'0 |
6.25 |
53 |
0 |
15,868.75 |
-2'4 |
317'3s |
2600 |
0'1s |
0'0 |
6.25 |
166 |
0 |
15,368.75 |
-2'4 |
307'3s |
2700 |
0'1s |
0'0 |
6.25 |
388 |
8 |
14,868.75 |
-2'4 |
297'3s |
2800 |
0'1s |
0'0 |
6.25 |
173 |
0 |
14,368.75 |
-2'4 |
287'3s |
2900 |
0'1s |
0'0 |
6.25 |
110 |
670 |
13,868.75 |
-2'4 |
277'3s |
3000 |
0'1s |
0'0 |
6.25 |
1,370 |
101 |
13,368.75 |
-2'4 |
267'3s |
3100 |
0'1s |
0'0 |
6.25 |
1,208 |
1 |
12,868.75 |
-2'4 |
257'3s |
3200 |
0'1s |
0'0 |
6.25 |
1,040 |
28 |
12,368.75 |
-2'4 |
247'3s |
3300 |
0'1s |
0'0 |
6.25 |
1,175 |
81 |
11,868.75 |
-2'4 |
237'3s |
3400 |
0'1s |
0'0 |
6.25 |
981 |
703 |
11,368.75 |
-2'4 |
227'3s |
3500 |
0'1s |
0'0 |
6.25 |
20,055 |
495 |
10,868.75 |
-2'4 |
217'3s |
3600 |
0'1s |
0'0 |
6.25 |
5,003 |
530 |
10,368.75 |
-2'4 |
207'3s |
3700 |
0'1s |
0'0 |
6.25 |
3,551 |
1,533 |
9,868.75 |
-2'4 |
197'3s |
3800 |
0'1s |
0'0 |
6.25 |
13,155 |
8 |
9,618.75 |
-2'4 |
192'3s |
3850 |
0'1s |
0'0 |
6.25 |
51 |
670 |
9,368.75 |
-2'4 |
187'3s |
3900 |
0'1s |
0'0 |
6.25 |
2,206 |
12 |
9,118.75 |
-2'4 |
182'3s |
3950 |
0'1s |
0'0 |
6.25 |
26 |
1,728 |
8,868.75 |
-2'4 |
177'3s |
4000 |
0'1s |
0'0 |
6.25 |
12,636 |
52 |
8,618.75 |
-2'4 |
172'3s |
4050 |
0'1s |
0'0 |
6.25 |
11 |
1,483 |
8,368.75 |
-2'4 |
167'3s |
4100 |
0'1s |
0'0 |
6.25 |
2,917 |
100 |
8,118.75 |
-2'4 |
162'3s |
4150 |
0'1s |
0'0 |
6.25 |
69 |
2,517 |
7,868.75 |
-2'4 |
157'3s |
4200 |
0'1s |
0'0 |
6.25 |
9,089 |
23 |
7,618.75 |
-2'4 |
152'3s |
4250 |
0'1s |
0'0 |
6.25 |
198 |
7,003 |
7,368.75 |
-2'4 |
147'3s |
4300 |
0'1s |
0'0 |
6.25 |
7,268 |
17 |
7,118.75 |
-2'4 |
142'3s |
4350 |
0'1s |
0'0 |
6.25 |
248 |
2,145 |
6,868.75 |
-2'4 |
137'3s |
4400 |
0'1s |
0'0 |
6.25 |
2,693 |
15 |
6,618.75 |
-2'4 |
132'3s |
4450 |
0'1s |
0'0 |
6.25 |
145 |
3,892 |
6,368.75 |
-2'4 |
127'3s |
4500 |
0'1s |
0'0 |
6.25 |
4,473 |
4 |
6,118.75 |
-2'4 |
122'3s |
4550 |
0'1s |
0'0 |
6.25 |
432 |
3,991 |
5,868.75 |
-2'4 |
117'3s |
4600 |
0'1s |
0'0 |
6.25 |
4,763 |
13 |
5,618.75 |
-2'4 |
112'3s |
4650 |
0'1s |
0'0 |
6.25 |
327 |
2,807 |
5,368.75 |
-2'4 |
107'3s |
4700 |
0'1s |
0'0 |
6.25 |
2,907 |
42 |
5,118.75 |
-2'4 |
102'3s |
4750 |
0'1s |
0'0 |
6.25 |
860 |
5,290 |
4,868.75 |
-2'4 |
97'3s |
4800 |
0'1s |
0'0 |
6.25 |
5,321 |
160 |
4,618.75 |
-2'4 |
92'3s |
4850 |
0'1s |
0'0 |
6.25 |
1,985 |
3,000 |
4,368.75 |
-2'4 |
87'3s |
4900 |
0'1s |
0'0 |
6.25 |
7,167 |
24 |
4,118.75 |
-2'5 |
82'3s |
4950 |
0'1s |
-0'1 |
6.25 |
1,877 |
5,321 |
3,868.75 |
-2'5 |
77'3s |
5000 |
0'1s |
-0'1 |
6.25 |
13,717 |
59 |
3,618.75 |
-2'5 |
72'3s |
5050 |
0'1s |
-0'1 |
6.25 |
3,042 |
3,018 |
3,375.00 |
-2'5 |
67'4s |
5100 |
0'2s |
-0'1 |
12.50 |
6,866 |
585 |
3,125.00 |
-2'5 |
62'4s |
5150 |
0'2s |
-0'1 |
12.50 |
2,026 |
2,971 |
2,881.25 |
-2'5 |
57'5s |
5200 |
0'3s |
-0'1 |
18.75 |
8,809 |
466 |
2,631.25 |
-2'7 |
52'5s |
5250 |
0'3s |
-0'3 |
18.75 |
3,179 |
6,691 |
2,387.50 |
-2'7 |
47'6s |
5300 |
0'4s |
-0'3 |
25.00 |
7,369 |
1,452 |
2,150.00 |
-3'0 |
43'0s |
5350 |
0'6s |
-0'4 |
37.50 |
2,194 |
5,905 |
1,912.50 |
-3'1 |
38'2s |
5400 |
1'0s |
-0'5 |
50.00 |
8,240 |
4,501 |
1,681.25 |
-3'3 |
33'5s |
5450 |
1'4s |
-0'6 |
75.00 |
2,517 |
15,465 |
1,468.75 |
-3'3 |
29'3s |
5500 |
2'1s |
-0'7 |
106.25 |
4,814 |
4,488 |
1,262.50 |
-3'4 |
25'2s |
5550 |
3'0s |
-1'0 |
150.00 |
1,648 |
13,267 |
1,075.00 |
-3'6 |
21'4s |
5600 |
4'2s |
-1'2 |
212.50 |
2,769 |
2,902 |
900.00 |
-3'7 |
18'0s |
5650 |
5'6s |
-1'3 |
287.50 |
553 |
8,256 |
743.75 |
-3'7 |
14'7s |
5700 |
7'5s |
-1'3 |
381.25 |
1,524 |
3,941 |
606.25 |
-3'7 |
12'1s |
5750 |
9'7s |
-1'3 |
493.75 |
562 |
12,012 |
481.25 |
-3'7 |
9'5s |
5800 |
12'3s |
-1'3 |
618.75 |
969 |
2,653 |
375.00 |
-3'6 |
7'4s |
5850 |
15'2s |
-1'2 |
762.50 |
57 |
8,808 |
293.75 |
-3'4 |
5'7s |
5900 |
18'5s |
-1'0 |
931.25 |
94 |
1,246 |
225.00 |
-3'2 |
4'4s |
5950 |
22'2s |
-0'6 |
1,112.50 |
38 |
25,150 |
168.75 |
-2'7 |
3'3s |
6000 |
26'1s |
-0'3 |
1,306.25 |
438 |
3,497 |
131.25 |
-2'3 |
2'5s |
6050 |
30'3s |
0'1 |
1,518.75 |
33 |
4,689 |
100.00 |
-2'1 |
2'0s |
6100 |
34'6s |
0'3 |
1,737.50 |
58 |
1,880 |
75.00 |
-1'7 |
1'4s |
6150 |
39'2s |
0'5 |
1,962.50 |
61 |
7,128 |
56.25 |
-1'5 |
1'1s |
6200 |
43'7s |
0'7 |
2,193.75 |
32 |
2,969 |
43.75 |
-1'3 |
0'7s |
6250 |
48'5s |
1'1 |
2,431.25 |
50 |
2,748 |
37.50 |
-1'0 |
0'6s |
6300 |
53'4s |
1'4 |
2,675.00 |
113 |
684 |
31.25 |
-0'7 |
0'5s |
6350 |
58'3s |
1'5 |
2,918.75 |
18 |
1,967 |
25.00 |
-0'6 |
0'4s |
6400 |
63'2s |
1'6 |
3,162.50 |
65 |
336 |
25.00 |
-0'4 |
0'4s |
6450 |
68'2s |
2'0 |
3,412.50 |
29 |
4,495 |
18.75 |
-0'4 |
0'3s |
6500 |
73'1s |
2'0 |
3,656.25 |
94 |
511 |
12.50 |
-0'4 |
0'2s |
6550 |
78'0s |
2'0 |
3,900.00 |
46 |
1,266 |
12.50 |
-0'3 |
0'2s |
6600 |
83'0s |
2'1 |
4,150.00 |
59 |
388 |
12.50 |
-0'2 |
0'2s |
6650 |
88'0s |
2'2 |
4,400.00 |
35 |
606 |
6.25 |
-0'3 |
0'1s |
6700 |
92'7s |
2'1 |
4,643.75 |
38 |
202 |
6.25 |
-0'3 |
0'1s |
6750 |
97'7s |
2'1 |
4,893.75 |
10 |
945 |
6.25 |
-0'2 |
0'1s |
6800 |
102'7s |
2'2 |
5,143.75 |
20 |
113 |
6.25 |
-0'2 |
0'1s |
6850 |
107'7s |
2'2 |
5,393.75 |
40 |
509 |
6.25 |
-0'2 |
0'1s |
6900 |
112'7s |
2'2 |
5,643.75 |
17 |
254 |
6.25 |
-0'2 |
0'1s |
6950 |
117'7s |
2'2 |
5,893.75 |
16 |
4,463 |
6.25 |
-0'1 |
0'1s |
7000 |
122'7s |
2'3 |
6,143.75 |
27 |
62 |
6.25 |
-0'1 |
0'1s |
7050 |
127'7s |
2'3 |
6,393.75 |
0 |
280 |
6.25 |
-0'1 |
0'1s |
7100 |
132'7s |
2'3 |
6,643.75 |
15 |
212 |
6.25 |
-0'1 |
0'1s |
7200 |
142'7s |
2'3 |
7,143.75 |
29 |
427 |
6.25 |
-0'1 |
0'1s |
7300 |
152'7s |
2'3 |
7,643.75 |
32 |
265 |
6.25 |
0'0 |
0'1s |
7400 |
162'7s |
2'4 |
8,143.75 |
11 |
1,235 |
6.25 |
0'0 |
0'1s |
7500 |
172'7s |
2'4 |
8,643.75 |
2 |
342 |
6.25 |
0'0 |
0'1s |
7600 |
182'7s |
2'4 |
9,143.75 |
36 |
184 |
6.25 |
0'0 |
0'1s |
7700 |
192'7s |
2'4 |
9,643.75 |
26 |
412 |
6.25 |
0'0 |
0'1s |
7800 |
202'7s |
2'4 |
10,143.75 |
12 |
331 |
6.25 |
0'0 |
0'1s |
7900 |
212'7s |
2'4 |
10,643.75 |
39 |
36 |
6.25 |
0'0 |
0'1s |
8000 |
222'7s |
2'4 |
11,143.75 |
11 |
96 |
6.25 |
0'0 |
0'1s |
8100 |
232'7s |
2'4 |
11,643.75 |
8 |
118 |
6.25 |
0'0 |
0'1s |
8200 |
242'7s |
2'4 |
12,143.75 |
0 |
61 |
6.25 |
0'0 |
0'1s |
8300 |
252'7s |
2'4 |
12,643.75 |
17 |
46 |
6.25 |
0'0 |
0'1s |
8400 |
262'7s |
2'4 |
13,143.75 |
8 |
108 |
6.25 |
0'0 |
0'1s |
8500 |
272'7s |
2'4 |
13,643.75 |
2 |
3 |
6.25 |
0'0 |
0'1s |
8600 |
282'7s |
2'4 |
14,143.75 |
67 |
54 |
6.25 |
0'0 |
0'1s |
8700 |
292'7s |
2'4 |
14,643.75 |
32 |
51 |
6.25 |
0'0 |
0'1s |
8800 |
302'7s |
2'4 |
15,143.75 |
19 |
170 |
6.25 |
0'0 |
0'1s |
8900 |
312'7s |
2'4 |
15,643.75 |
12 |
132 |
6.25 |
0'0 |
0'1s |
9000 |
322'7s |
2'4 |
16,143.75 |
6 |
130 |
6.25 |
0'0 |
0'1s |
9100 |
332'7s |
2'4 |
16,643.75 |
6 |
255 |
6.25 |
0'0 |
0'1s |
9200 |
342'7s |
2'4 |
17,143.75 |
25 |
40 |
6.25 |
0'0 |
0'1s |
9300 |
352'7s |
2'4 |
17,643.75 |
9 |
57 |
6.25 |
0'0 |
0'1s |
9400 |
362'7s |
2'4 |
18,143.75 |
12 |
49 |
6.25 |
0'0 |
0'1s |
9500 |
372'7s |
2'4 |
18,643.75 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
407'3s |
-2'4 |
20,368.75 |
1 |
|
409'7 |
04/09/2021 13:49:00 |
CBOT |
2000 |
377'3s |
-2'4 |
18,868.75 |
0 |
|
379'7 |
04/09/2021 13:49:00 |
CBOT |
2100 |
367'3s |
-2'4 |
18,368.75 |
1 |
|
369'7 |
04/09/2021 13:49:00 |
CBOT |
2200 |
357'3s |
-2'4 |
17,868.75 |
0 |
|
359'7 |
04/09/2021 13:49:00 |
CBOT |
2300 |
347'3s |
-2'4 |
17,368.75 |
0 |
|
349'7 |
04/09/2021 13:49:00 |
CBOT |
2400 |
337'3s |
-2'4 |
16,868.75 |
1 |
|
339'7 |
04/09/2021 13:49:00 |
CBOT |
2600 |
317'3s |
-2'4 |
15,868.75 |
0 |
|
319'7 |
04/09/2021 13:49:00 |
CBOT |
2700 |
307'3s |
-2'4 |
15,368.75 |
0 |
|
309'7 |
04/09/2021 13:49:00 |
CBOT |
2800 |
297'3s |
-2'4 |
14,868.75 |
8 |
|
299'7 |
04/09/2021 13:49:00 |
CBOT |
2900 |
287'3s |
-2'4 |
14,368.75 |
0 |
|
289'7 |
04/09/2021 13:49:00 |
CBOT |
3000 |
277'3s |
-2'4 |
13,868.75 |
670 |
|
279'7 |
04/09/2021 13:49:00 |
CBOT |
3100 |
267'3s |
-2'4 |
13,368.75 |
101 |
|
269'7 |
04/09/2021 13:49:00 |
CBOT |
3200 |
257'3s |
-2'4 |
12,868.75 |
1 |
|
259'7 |
04/09/2021 13:49:00 |
CBOT |
3300 |
247'3s |
-2'4 |
12,368.75 |
28 |
|
249'7 |
04/09/2021 13:49:00 |
CBOT |
3400 |
237'3s |
-2'4 |
11,868.75 |
81 |
|
239'7 |
04/09/2021 13:49:00 |
CBOT |
3500 |
227'3s |
-2'4 |
11,368.75 |
703 |
|
229'7 |
04/09/2021 13:49:00 |
CBOT |
3600 |
217'3s |
-2'4 |
10,868.75 |
495 |
|
219'7 |
04/09/2021 13:49:00 |
CBOT |
3700 |
207'3s |
-2'4 |
10,368.75 |
530 |
|
209'7 |
04/09/2021 13:49:00 |
CBOT |
3800 |
197'3s |
-2'4 |
9,868.75 |
1,533 |
204'0 |
199'7 |
04/09/2021 13:49:00 |
CBOT |
3850 |
192'3s |
-2'4 |
9,618.75 |
8 |
|
194'7 |
04/09/2021 13:49:00 |
CBOT |
3900 |
187'3s |
-2'4 |
9,368.75 |
670 |
188'1 |
189'7 |
04/09/2021 13:49:00 |
CBOT |
3950 |
182'3s |
-2'4 |
9,118.75 |
12 |
|
184'7 |
04/09/2021 13:49:00 |
CBOT |
4000 |
177'3s |
-2'4 |
8,868.75 |
1,728 |
|
179'7 |
04/09/2021 13:49:00 |
CBOT |
4050 |
172'3s |
-2'4 |
8,618.75 |
52 |
|
174'7 |
04/09/2021 13:49:00 |
CBOT |
4100 |
167'3s |
-2'4 |
8,368.75 |
1,483 |
|
169'7 |
04/09/2021 13:49:00 |
CBOT |
4150 |
162'3s |
-2'4 |
8,118.75 |
100 |
|
164'7 |
04/09/2021 13:49:00 |
CBOT |
4200 |
157'3s |
-2'4 |
7,868.75 |
2,517 |
163'3 |
159'7 |
04/09/2021 13:49:00 |
CBOT |
4250 |
152'3s |
-2'4 |
7,618.75 |
23 |
|
154'7 |
04/09/2021 13:49:00 |
CBOT |
4300 |
147'3s |
-2'4 |
7,368.75 |
7,003 |
150'7 |
149'7 |
04/09/2021 13:49:00 |
CBOT |
4350 |
142'3s |
-2'4 |
7,118.75 |
17 |
|
144'7 |
04/09/2021 13:49:00 |
CBOT |
4400 |
137'3s |
-2'4 |
6,868.75 |
2,145 |
145'4 |
139'7 |
04/09/2021 13:49:00 |
CBOT |
4450 |
132'3s |
-2'4 |
6,618.75 |
15 |
138'0 |
134'7 |
04/09/2021 13:49:00 |
CBOT |
4500 |
127'3s |
-2'4 |
6,368.75 |
3,892 |
135'0 |
129'7 |
04/09/2021 13:49:00 |
CBOT |
4550 |
122'3s |
-2'4 |
6,118.75 |
4 |
|
124'7 |
04/09/2021 13:49:00 |
CBOT |
4600 |
117'3s |
-2'4 |
5,868.75 |
3,991 |
|
119'7 |
04/09/2021 13:49:00 |
CBOT |
4650 |
112'3s |
-2'4 |
5,618.75 |
13 |
|
114'7 |
04/09/2021 13:49:00 |
CBOT |
4700 |
107'3s |
-2'4 |
5,368.75 |
2,807 |
111'1 |
109'7 |
04/09/2021 13:49:00 |
CBOT |
4750 |
102'3s |
-2'4 |
5,118.75 |
42 |
|
104'7 |
04/09/2021 13:49:00 |
CBOT |
4800 |
97'3s |
-2'4 |
4,868.75 |
5,290 |
101'7 |
99'7 |
04/09/2021 13:49:00 |
CBOT |
4850 |
92'3s |
-2'4 |
4,618.75 |
160 |
100'6 |
94'7 |
04/09/2021 13:49:00 |
CBOT |
4900 |
87'3s |
-2'4 |
4,368.75 |
3,000 |
100'0 |
89'7 |
04/09/2021 13:49:00 |
CBOT |
4950 |
82'3s |
-2'5 |
4,118.75 |
24 |
|
85'0 |
04/09/2021 13:49:00 |
CBOT |
5000 |
77'3s |
-2'5 |
3,868.75 |
5,321 |
83'4 |
80'0 |
04/09/2021 13:49:00 |
CBOT |
5050 |
72'3s |
-2'5 |
3,618.75 |
59 |
79'4 |
75'0 |
04/09/2021 13:49:00 |
CBOT |
5100 |
67'4s |
-2'5 |
3,375.00 |
3,018 |
|
70'1 |
04/09/2021 13:49:00 |
CBOT |
5150 |
62'4s |
-2'5 |
3,125.00 |
585 |
67'5 |
65'1 |
04/09/2021 13:49:00 |
CBOT |
5200 |
57'5s |
-2'5 |
2,881.25 |
2,971 |
64'0 |
60'2 |
04/09/2021 13:49:00 |
CBOT |
5250 |
52'5s |
-2'7 |
2,631.25 |
466 |
57'7 |
55'4 |
04/09/2021 13:49:00 |
CBOT |
5300 |
47'6s |
-2'7 |
2,387.50 |
6,691 |
53'0 |
50'5 |
04/09/2021 13:49:00 |
CBOT |
5350 |
43'0s |
-3'0 |
2,150.00 |
1,452 |
|
46'0 |
04/09/2021 13:49:00 |
CBOT |
5400 |
38'2s |
-3'1 |
1,912.50 |
5,905 |
40'0 |
41'3 |
04/09/2021 13:49:00 |
CBOT |
5450 |
33'5s |
-3'3 |
1,681.25 |
4,501 |
37'0 |
37'0 |
04/09/2021 13:49:00 |
CBOT |
5500 |
29'3s |
-3'3 |
1,468.75 |
15,465 |
31'1 |
32'6 |
04/09/2021 13:49:00 |
CBOT |
5550 |
25'2s |
-3'4 |
1,262.50 |
4,488 |
28'4 |
28'6 |
04/09/2021 13:49:00 |
CBOT |
5600 |
21'4s |
-3'6 |
1,075.00 |
13,267 |
25'2 |
25'2 |
04/09/2021 13:49:00 |
CBOT |
5650 |
18'0s |
-3'7 |
900.00 |
2,902 |
24'4 |
21'7 |
04/09/2021 13:49:00 |
CBOT |
5700 |
14'7s |
-3'7 |
743.75 |
8,256 |
18'3 |
18'6 |
04/09/2021 13:49:00 |
CBOT |
5750 |
12'1s |
-3'7 |
606.25 |
3,941 |
16'0 |
16'0 |
04/09/2021 13:49:00 |
CBOT |
5800 |
9'5s |
-3'7 |
481.25 |
12,012 |
13'4 |
13'4 |
04/09/2021 13:49:00 |
CBOT |
5850 |
7'4s |
-3'6 |
375.00 |
2,653 |
11'3 |
11'2 |
04/09/2021 13:49:00 |
CBOT |
5900 |
5'7s |
-3'4 |
293.75 |
8,808 |
8'7 |
9'3 |
04/09/2021 13:49:00 |
CBOT |
5950 |
4'4s |
-3'2 |
225.00 |
1,246 |
8'2 |
7'6 |
04/09/2021 13:49:00 |
CBOT |
6000 |
3'3s |
-2'7 |
168.75 |
25,150 |
6'2 |
6'2 |
04/09/2021 13:49:00 |
CBOT |
6050 |
2'5s |
-2'3 |
131.25 |
3,497 |
5'2 |
5'0 |
04/09/2021 13:49:00 |
CBOT |
6100 |
2'0s |
-2'1 |
100.00 |
4,689 |
3'7 |
4'1 |
04/09/2021 13:49:00 |
CBOT |
6150 |
1'4s |
-1'7 |
75.00 |
1,880 |
3'5 |
3'3 |
04/09/2021 13:49:00 |
CBOT |
6200 |
1'1s |
-1'5 |
56.25 |
7,128 |
2'5 |
2'6 |
04/09/2021 13:49:00 |
CBOT |
6250 |
0'7s |
-1'3 |
43.75 |
2,969 |
2'2 |
2'2 |
04/09/2021 13:49:00 |
CBOT |
6300 |
0'6s |
-1'0 |
37.50 |
2,748 |
1'5 |
1'6 |
04/09/2021 13:49:00 |
CBOT |
6350 |
0'5s |
-0'7 |
31.25 |
684 |
1'5 |
1'4 |
04/09/2021 13:49:00 |
CBOT |
6400 |
0'4s |
-0'6 |
25.00 |
1,967 |
1'2 |
1'2 |
04/09/2021 13:49:00 |
CBOT |
6450 |
0'4s |
-0'4 |
25.00 |
336 |
1'1 |
1'0 |
04/09/2021 13:49:00 |
CBOT |
6500 |
0'3s |
-0'4 |
18.75 |
4,495 |
1'0 |
0'7 |
04/09/2021 13:49:00 |
CBOT |
6550 |
0'2s |
-0'4 |
12.50 |
511 |
0'6 |
0'6 |
04/09/2021 13:49:00 |
CBOT |
6600 |
0'2s |
-0'3 |
12.50 |
1,266 |
0'6 |
0'5 |
04/09/2021 13:49:00 |
CBOT |
6650 |
0'2s |
-0'2 |
12.50 |
388 |
|
0'4 |
04/09/2021 13:49:00 |
CBOT |
6700 |
0'1s |
-0'3 |
6.25 |
606 |
|
0'4 |
04/09/2021 13:49:00 |
CBOT |
6750 |
0'1s |
-0'3 |
6.25 |
202 |
0'4 |
0'4 |
04/09/2021 13:49:00 |
CBOT |
6800 |
0'1s |
-0'2 |
6.25 |
945 |
|
0'3 |
04/09/2021 13:49:00 |
CBOT |
6850 |
0'1s |
-0'2 |
6.25 |
113 |
|
0'3 |
04/09/2021 13:49:00 |
CBOT |
6900 |
0'1s |
-0'2 |
6.25 |
509 |
|
0'3 |
04/09/2021 13:49:00 |
CBOT |
6950 |
0'1s |
-0'2 |
6.25 |
254 |
|
0'3 |
04/09/2021 13:49:00 |
CBOT |
7000 |
0'1s |
-0'1 |
6.25 |
4,463 |
0'2 |
0'2 |
04/09/2021 13:49:00 |
CBOT |
7050 |
0'1s |
-0'1 |
6.25 |
62 |
|
0'2 |
04/09/2021 13:49:00 |
CBOT |
7100 |
0'1s |
-0'1 |
6.25 |
280 |
|
0'2 |
04/09/2021 13:49:00 |
CBOT |
7200 |
0'1s |
-0'1 |
6.25 |
212 |
|
0'2 |
04/09/2021 13:49:00 |
CBOT |
7300 |
0'1s |
-0'1 |
6.25 |
427 |
|
0'2 |
04/09/2021 13:49:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
265 |
0'1 |
0'1 |
04/09/2021 13:49:00 |
CBOT |
7500 |
0'1s |
0'0 |
6.25 |
1,235 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
342 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
7700 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
412 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
331 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
96 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
118 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
61 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
46 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
108 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
170 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
132 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
130 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
255 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
40 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
57 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
49 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
2000 |
0'1s |
0'0 |
6.25 |
33 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
2100 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
2300 |
0'1s |
0'0 |
6.25 |
226 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
53 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
166 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
388 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
173 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
110 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
1,370 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
1,208 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
1,040 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
1,175 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
981 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
20,055 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
5,003 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
3,551 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
13,155 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
2,206 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
3950 |
0'1s |
0'0 |
6.25 |
26 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,636 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
4050 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
2,917 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
4150 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
9,089 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
4250 |
0'1s |
0'0 |
6.25 |
198 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
7,268 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
4350 |
0'1s |
0'0 |
6.25 |
248 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
2,693 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
4450 |
0'1s |
0'0 |
6.25 |
145 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
4,473 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
4550 |
0'1s |
0'0 |
6.25 |
432 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
4,763 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
4650 |
0'1s |
0'0 |
6.25 |
327 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
2,907 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
4750 |
0'1s |
0'0 |
6.25 |
860 |
0'1 |
0'1 |
04/09/2021 13:49:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
5,321 |
0'1 |
0'1 |
04/09/2021 13:49:00 |
CBOT |
4850 |
0'1s |
0'0 |
6.25 |
1,985 |
|
0'1 |
04/09/2021 13:49:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
7,167 |
0'1 |
0'1 |
04/09/2021 13:49:00 |
CBOT |
4950 |
0'1s |
-0'1 |
6.25 |
1,877 |
0'1 |
0'2 |
04/09/2021 13:49:00 |
CBOT |
5000 |
0'1s |
-0'1 |
6.25 |
13,717 |
0'2 |
0'2 |
04/09/2021 13:49:00 |
CBOT |
5050 |
0'1s |
-0'1 |
6.25 |
3,042 |
0'3 |
0'2 |
04/09/2021 13:49:00 |
CBOT |
5100 |
0'2s |
-0'1 |
12.50 |
6,866 |
0'2 |
0'3 |
04/09/2021 13:49:00 |
CBOT |
5150 |
0'2s |
-0'1 |
12.50 |
2,026 |
0'3 |
0'3 |
04/09/2021 13:49:00 |
CBOT |
5200 |
0'3s |
-0'1 |
18.75 |
8,809 |
0'4 |
0'4 |
04/09/2021 13:49:00 |
CBOT |
5250 |
0'3s |
-0'3 |
18.75 |
3,179 |
0'6 |
0'6 |
04/09/2021 13:49:00 |
CBOT |
5300 |
0'4s |
-0'3 |
25.00 |
7,369 |
1'0 |
0'7 |
04/09/2021 13:49:00 |
CBOT |
5350 |
0'6s |
-0'4 |
37.50 |
2,194 |
1'2 |
1'2 |
04/09/2021 13:49:00 |
CBOT |
5400 |
1'0s |
-0'5 |
50.00 |
8,240 |
1'4 |
1'5 |
04/09/2021 13:49:00 |
CBOT |
5450 |
1'4s |
-0'6 |
75.00 |
2,517 |
2'3 |
2'2 |
04/09/2021 13:49:00 |
CBOT |
5500 |
2'1s |
-0'7 |
106.25 |
4,814 |
3'3 |
3'0 |
04/09/2021 13:49:00 |
CBOT |
5550 |
3'0s |
-1'0 |
150.00 |
1,648 |
4'2 |
4'0 |
04/09/2021 13:49:00 |
CBOT |
5600 |
4'2s |
-1'2 |
212.50 |
2,769 |
5'4 |
5'4 |
04/09/2021 13:49:00 |
CBOT |
5650 |
5'6s |
-1'3 |
287.50 |
553 |
6'6 |
7'1 |
04/09/2021 13:49:00 |
CBOT |
5700 |
7'5s |
-1'3 |
381.25 |
1,524 |
9'2 |
9'0 |
04/09/2021 13:49:00 |
CBOT |
5750 |
9'7s |
-1'3 |
493.75 |
562 |
11'5 |
11'2 |
04/09/2021 13:49:00 |
CBOT |
5800 |
12'3s |
-1'3 |
618.75 |
969 |
14'1 |
13'6 |
04/09/2021 13:49:00 |
CBOT |
5850 |
15'2s |
-1'2 |
762.50 |
57 |
17'1 |
16'4 |
04/09/2021 13:49:00 |
CBOT |
5900 |
18'5s |
-1'0 |
931.25 |
94 |
17'4 |
19'5 |
04/09/2021 13:49:00 |
CBOT |
5950 |
22'2s |
-0'6 |
1,112.50 |
38 |
18'7 |
23'0 |
04/09/2021 13:49:00 |
CBOT |
6000 |
26'1s |
-0'3 |
1,306.25 |
438 |
27'0 |
26'4 |
04/09/2021 13:49:00 |
CBOT |
6050 |
30'3s |
0'1 |
1,518.75 |
33 |
27'6 |
30'2 |
04/09/2021 13:49:00 |
CBOT |
6100 |
34'6s |
0'3 |
1,737.50 |
58 |
|
34'3 |
04/09/2021 13:49:00 |
CBOT |
6150 |
39'2s |
0'5 |
1,962.50 |
61 |
|
38'5 |
04/09/2021 13:49:00 |
CBOT |
6200 |
43'7s |
0'7 |
2,193.75 |
32 |
41'5 |
43'0 |
04/09/2021 13:49:00 |
CBOT |
6250 |
48'5s |
1'1 |
2,431.25 |
50 |
|
47'4 |
04/09/2021 13:49:00 |
CBOT |
6300 |
53'4s |
1'4 |
2,675.00 |
113 |
|
52'0 |
04/09/2021 13:49:00 |
CBOT |
6350 |
58'3s |
1'5 |
2,918.75 |
18 |
|
56'6 |
04/09/2021 13:49:00 |
CBOT |
6400 |
63'2s |
1'6 |
3,162.50 |
65 |
|
61'4 |
04/09/2021 13:49:00 |
CBOT |
6450 |
68'2s |
2'0 |
3,412.50 |
29 |
|
66'2 |
04/09/2021 13:49:00 |
CBOT |
6500 |
73'1s |
2'0 |
3,656.25 |
94 |
65'3 |
71'1 |
04/09/2021 13:49:00 |
CBOT |
6550 |
78'0s |
2'0 |
3,900.00 |
46 |
|
76'0 |
04/09/2021 13:49:00 |
CBOT |
6600 |
83'0s |
2'1 |
4,150.00 |
59 |
|
80'7 |
04/09/2021 13:49:00 |
CBOT |
6650 |
88'0s |
2'2 |
4,400.00 |
35 |
|
85'6 |
04/09/2021 13:49:00 |
CBOT |
6700 |
92'7s |
2'1 |
4,643.75 |
38 |
|
90'6 |
04/09/2021 13:49:00 |
CBOT |
6750 |
97'7s |
2'1 |
4,893.75 |
10 |
|
95'6 |
04/09/2021 13:49:00 |
CBOT |
6800 |
102'7s |
2'2 |
5,143.75 |
20 |
|
100'5 |
04/09/2021 13:49:00 |
CBOT |
6850 |
107'7s |
2'2 |
5,393.75 |
40 |
|
105'5 |
04/09/2021 13:49:00 |
CBOT |
6900 |
112'7s |
2'2 |
5,643.75 |
17 |
111'2 |
110'5 |
04/09/2021 13:49:00 |
CBOT |
6950 |
117'7s |
2'2 |
5,893.75 |
16 |
|
115'5 |
04/09/2021 13:49:00 |
CBOT |
7000 |
122'7s |
2'3 |
6,143.75 |
27 |
|
120'4 |
04/09/2021 13:49:00 |
CBOT |
7050 |
127'7s |
2'3 |
6,393.75 |
0 |
|
125'4 |
04/09/2021 13:49:00 |
CBOT |
7100 |
132'7s |
2'3 |
6,643.75 |
15 |
|
130'4 |
04/09/2021 13:49:00 |
CBOT |
7200 |
142'7s |
2'3 |
7,143.75 |
29 |
|
140'4 |
04/09/2021 13:49:00 |
CBOT |
7300 |
152'7s |
2'3 |
7,643.75 |
32 |
|
150'4 |
04/09/2021 13:49:00 |
CBOT |
7400 |
162'7s |
2'4 |
8,143.75 |
11 |
|
160'3 |
04/09/2021 13:49:00 |
CBOT |
7500 |
172'7s |
2'4 |
8,643.75 |
2 |
|
170'3 |
04/09/2021 13:49:00 |
CBOT |
7600 |
182'7s |
2'4 |
9,143.75 |
36 |
|
180'3 |
04/09/2021 13:49:00 |
CBOT |
7700 |
192'7s |
2'4 |
9,643.75 |
26 |
|
190'3 |
04/09/2021 13:49:00 |
CBOT |
7800 |
202'7s |
2'4 |
10,143.75 |
12 |
|
200'3 |
04/09/2021 13:49:00 |
CBOT |
7900 |
212'7s |
2'4 |
10,643.75 |
39 |
|
210'3 |
04/09/2021 13:49:00 |
CBOT |
8000 |
222'7s |
2'4 |
11,143.75 |
11 |
|
220'3 |
04/09/2021 13:49:00 |
CBOT |
8100 |
232'7s |
2'4 |
11,643.75 |
8 |
|
230'3 |
04/09/2021 13:49:00 |
CBOT |
8200 |
242'7s |
2'4 |
12,143.75 |
0 |
|
240'3 |
04/09/2021 13:49:00 |
CBOT |
8300 |
252'7s |
2'4 |
12,643.75 |
17 |
|
250'3 |
04/09/2021 13:49:00 |
CBOT |
8400 |
262'7s |
2'4 |
13,143.75 |
8 |
|
260'3 |
04/09/2021 13:49:00 |
CBOT |
8500 |
272'7s |
2'4 |
13,643.75 |
2 |
|
270'3 |
04/09/2021 13:49:00 |
CBOT |
8600 |
282'7s |
2'4 |
14,143.75 |
67 |
|
280'3 |
04/09/2021 13:49:00 |
CBOT |
8700 |
292'7s |
2'4 |
14,643.75 |
32 |
|
290'3 |
04/09/2021 13:49:00 |
CBOT |
8800 |
302'7s |
2'4 |
15,143.75 |
19 |
|
300'3 |
04/09/2021 13:49:00 |
CBOT |
8900 |
312'7s |
2'4 |
15,643.75 |
12 |
|
310'3 |
04/09/2021 13:49:00 |
CBOT |
9000 |
322'7s |
2'4 |
16,143.75 |
6 |
|
320'3 |
04/09/2021 13:49:00 |
CBOT |
9100 |
332'7s |
2'4 |
16,643.75 |
6 |
|
330'3 |
04/09/2021 13:49:00 |
CBOT |
9200 |
342'7s |
2'4 |
17,143.75 |
25 |
|
340'3 |
04/09/2021 13:49:00 |
CBOT |
9300 |
352'7s |
2'4 |
17,643.75 |
9 |
|
350'3 |
04/09/2021 13:49:00 |
CBOT |
9400 |
362'7s |
2'4 |
18,143.75 |
12 |
|
360'3 |
04/09/2021 13:49:00 |
CBOT |
9500 |
372'7s |
2'4 |
18,643.75 |
0 |
|
370'3 |
04/09/2021 13:49:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|