|
 |
 |
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
40 |
45,156.25 |
-12'2 |
903'1s |
5000 |
0'1s |
0'0 |
6.25 |
0 |
18 |
40,156.25 |
-12'2 |
803'1s |
6000 |
0'1s |
0'0 |
6.25 |
0 |
0 |
35,156.25 |
-12'2 |
703'1s |
7000 |
0'1s |
0'0 |
6.25 |
50 |
5 |
34,156.25 |
-12'2 |
683'1s |
7200 |
0'1s |
0'0 |
6.25 |
50 |
0 |
33,156.25 |
-12'2 |
663'1s |
7400 |
0'1s |
0'0 |
6.25 |
127 |
7 |
32,156.25 |
-12'2 |
643'1s |
7600 |
0'1s |
0'0 |
6.25 |
95 |
4 |
31,156.25 |
-12'2 |
623'1s |
7800 |
0'1s |
0'0 |
6.25 |
471 |
4 |
30,156.25 |
-12'2 |
603'1s |
8000 |
0'1s |
0'0 |
6.25 |
534 |
0 |
29,156.25 |
-12'2 |
583'1s |
8200 |
0'1s |
0'0 |
6.25 |
464 |
8 |
28,156.25 |
-12'2 |
563'1s |
8400 |
0'1s |
0'0 |
6.25 |
566 |
225 |
27,156.25 |
-12'2 |
543'1s |
8600 |
0'1s |
0'0 |
6.25 |
4,373 |
133 |
26,156.25 |
-12'2 |
523'1s |
8800 |
0'1s |
0'0 |
6.25 |
1,025 |
856 |
25,156.25 |
-12'2 |
503'1s |
9000 |
0'1s |
0'0 |
6.25 |
1,253 |
208 |
24,156.25 |
-12'2 |
483'1s |
9200 |
0'1s |
0'0 |
6.25 |
667 |
284 |
23,156.25 |
-12'2 |
463'1s |
9400 |
0'1s |
0'0 |
6.25 |
1,531 |
120 |
22,156.25 |
-12'2 |
443'1s |
9600 |
0'1s |
0'0 |
6.25 |
3,995 |
746 |
21,156.25 |
-12'2 |
423'1s |
9800 |
0'1s |
0'0 |
6.25 |
910 |
8 |
20,656.25 |
-12'2 |
413'1s |
9900 |
0'1s |
0'0 |
6.25 |
113 |
680 |
20,156.25 |
-12'2 |
403'1s |
10000 |
0'1s |
0'0 |
6.25 |
2,529 |
0 |
19,656.25 |
-12'2 |
393'1s |
10100 |
0'1s |
0'0 |
6.25 |
131 |
551 |
19,156.25 |
-12'2 |
383'1s |
10200 |
0'1s |
0'0 |
6.25 |
895 |
0 |
18,656.25 |
-12'2 |
373'1s |
10300 |
0'1s |
0'0 |
6.25 |
19 |
2,760 |
18,156.25 |
-12'2 |
363'1s |
10400 |
0'1s |
0'0 |
6.25 |
1,711 |
5 |
17,656.25 |
-12'2 |
353'1s |
10500 |
0'1s |
0'0 |
6.25 |
975 |
963 |
17,156.25 |
-12'2 |
343'1s |
10600 |
0'1s |
0'0 |
6.25 |
1,965 |
7 |
16,656.25 |
-12'2 |
333'1s |
10700 |
0'1s |
0'0 |
6.25 |
841 |
1,219 |
16,156.25 |
-12'2 |
323'1s |
10800 |
0'1s |
0'0 |
6.25 |
1,471 |
0 |
15,656.25 |
-12'2 |
313'1s |
10900 |
0'1s |
0'0 |
6.25 |
216 |
1,463 |
15,156.25 |
-12'2 |
303'1s |
11000 |
0'1s |
0'0 |
6.25 |
1,185 |
5 |
14,656.25 |
-12'2 |
293'1s |
11100 |
0'1s |
0'0 |
6.25 |
115 |
1,401 |
14,156.25 |
-12'2 |
283'1s |
11200 |
0'1s |
0'0 |
6.25 |
1,387 |
26 |
13,656.25 |
-12'2 |
273'1s |
11300 |
0'1s |
0'0 |
6.25 |
217 |
1,337 |
13,156.25 |
-12'2 |
263'1s |
11400 |
0'1s |
0'0 |
6.25 |
2,005 |
7 |
12,656.25 |
-12'2 |
253'1s |
11500 |
0'1s |
0'0 |
6.25 |
383 |
1,931 |
12,156.25 |
-12'2 |
243'1s |
11600 |
0'1s |
0'0 |
6.25 |
1,605 |
5 |
11,656.25 |
-12'2 |
233'1s |
11700 |
0'1s |
0'0 |
6.25 |
315 |
1,032 |
11,156.25 |
-12'2 |
223'1s |
11800 |
0'1s |
0'0 |
6.25 |
1,605 |
18 |
10,656.25 |
-12'2 |
213'1s |
11900 |
0'1s |
0'0 |
6.25 |
426 |
2,510 |
10,156.25 |
-12'2 |
203'1s |
12000 |
0'1s |
0'0 |
6.25 |
6,208 |
32 |
9,656.25 |
-12'2 |
193'1s |
12100 |
0'1s |
0'0 |
6.25 |
360 |
2,112 |
9,156.25 |
-12'2 |
183'1s |
12200 |
0'1s |
0'0 |
6.25 |
3,153 |
14 |
8,656.25 |
-12'2 |
173'1s |
12300 |
0'1s |
0'0 |
6.25 |
655 |
1,165 |
8,156.25 |
-12'3 |
163'1s |
12400 |
0'1s |
-0'1 |
6.25 |
2,329 |
11 |
7,662.50 |
-12'2 |
153'2s |
12500 |
0'2s |
0'0 |
12.50 |
1,136 |
952 |
7,162.50 |
-12'3 |
143'2s |
12600 |
0'2s |
-0'1 |
12.50 |
3,759 |
35 |
6,662.50 |
-12'3 |
133'2s |
12700 |
0'2s |
-0'1 |
12.50 |
623 |
2,552 |
6,168.75 |
-12'3 |
123'3s |
12800 |
0'3s |
-0'1 |
18.75 |
3,187 |
39 |
5,675.00 |
-12'3 |
113'4s |
12900 |
0'4s |
-0'1 |
25.00 |
591 |
2,557 |
5,175.00 |
-12'4 |
103'4s |
13000 |
0'4s |
-0'2 |
25.00 |
6,520 |
47 |
4,681.25 |
-12'4 |
93'5s |
13100 |
0'5s |
-0'2 |
31.25 |
1,993 |
2,157 |
4,187.50 |
-12'4 |
83'6s |
13200 |
0'6s |
-0'2 |
37.50 |
5,060 |
183 |
3,700.00 |
-12'4 |
74'0s |
13300 |
1'0s |
-0'2 |
50.00 |
1,018 |
2,535 |
3,225.00 |
-12'3 |
64'4s |
13400 |
1'4s |
-0'1 |
75.00 |
5,284 |
634 |
2,756.25 |
-12'3 |
55'1s |
13500 |
2'1s |
-0'1 |
106.25 |
4,137 |
2,346 |
2,306.25 |
-12'2 |
46'1s |
13600 |
3'1s |
0'0 |
156.25 |
5,521 |
2,457 |
1,893.75 |
-11'6 |
37'7s |
13700 |
4'7s |
0'4 |
243.75 |
4,497 |
4,565 |
1,512.50 |
-11'3 |
30'2s |
13800 |
7'2s |
0'7 |
362.50 |
8,438 |
1,292 |
1,175.00 |
-10'6 |
23'4s |
13900 |
10'4s |
1'4 |
525.00 |
2,159 |
5,423 |
887.50 |
-10'2 |
17'6s |
14000 |
14'6s |
2'0 |
737.50 |
9,596 |
1,775 |
650.00 |
-9'3 |
13'0s |
14100 |
20'0s |
2'7 |
1,000.00 |
2,762 |
5,033 |
475.00 |
-8'2 |
9'4s |
14200 |
26'4s |
4'0 |
1,325.00 |
7,749 |
4,346 |
337.50 |
-7'2 |
6'6s |
14300 |
33'6s |
5'0 |
1,687.50 |
3,002 |
4,562 |
243.75 |
-6'1 |
4'7s |
14400 |
41'7s |
6'1 |
2,093.75 |
1,150 |
3,262 |
175.00 |
-5'1 |
3'4s |
14500 |
50'4s |
7'1 |
2,525.00 |
546 |
2,702 |
131.25 |
-4'1 |
2'5s |
14600 |
59'5s |
8'1 |
2,981.25 |
236 |
1,066 |
100.00 |
-3'3 |
2'0s |
14700 |
69'0s |
8'7 |
3,450.00 |
147 |
3,210 |
81.25 |
-2'5 |
1'5s |
14800 |
78'5s |
9'5 |
3,931.25 |
190 |
1,459 |
68.75 |
-2'1 |
1'3s |
14900 |
88'3s |
10'1 |
4,418.75 |
110 |
14,097 |
56.25 |
-1'6 |
1'1s |
15000 |
98'1s |
10'4 |
4,906.25 |
414 |
1,521 |
43.75 |
-1'4 |
0'7s |
15100 |
107'7s |
10'6 |
5,393.75 |
72 |
1,758 |
37.50 |
-1'2 |
0'6s |
15200 |
117'6s |
11'0 |
5,887.50 |
53 |
2,471 |
31.25 |
-1'0 |
0'5s |
15300 |
127'5s |
11'2 |
6,381.25 |
49 |
1,573 |
31.25 |
-0'6 |
0'5s |
15400 |
137'4s |
11'3 |
6,875.00 |
52 |
3,754 |
25.00 |
-0'5 |
0'4s |
15500 |
147'4s |
11'5 |
7,375.00 |
36 |
4,385 |
18.75 |
-0'5 |
0'3s |
15600 |
157'3s |
11'5 |
7,868.75 |
43 |
651 |
18.75 |
-0'4 |
0'3s |
15700 |
167'3s |
11'6 |
8,368.75 |
28 |
1,393 |
18.75 |
-0'3 |
0'3s |
15800 |
177'3s |
11'7 |
8,868.75 |
11 |
540 |
12.50 |
-0'3 |
0'2s |
15900 |
187'2s |
11'7 |
9,362.50 |
64 |
9,749 |
12.50 |
-0'2 |
0'2s |
16000 |
197'2s |
12'0 |
9,862.50 |
31 |
592 |
12.50 |
-0'2 |
0'2s |
16100 |
207'2s |
12'0 |
10,362.50 |
3 |
513 |
12.50 |
-0'2 |
0'2s |
16200 |
217'2s |
12'0 |
10,862.50 |
81 |
378 |
6.25 |
-0'2 |
0'1s |
16300 |
227'1s |
12'0 |
11,356.25 |
6 |
895 |
6.25 |
-0'2 |
0'1s |
16400 |
237'1s |
12'0 |
11,856.25 |
87 |
751 |
6.25 |
-0'2 |
0'1s |
16500 |
247'1s |
12'0 |
12,356.25 |
0 |
1,532 |
6.25 |
-0'1 |
0'1s |
16600 |
257'1s |
12'1 |
12,856.25 |
2 |
526 |
6.25 |
-0'1 |
0'1s |
16700 |
267'1s |
12'1 |
13,356.25 |
12 |
522 |
6.25 |
-0'1 |
0'1s |
16800 |
277'1s |
12'1 |
13,856.25 |
1 |
1,029 |
6.25 |
0'0 |
0'1s |
16900 |
287'1s |
12'2 |
14,356.25 |
1 |
14,823 |
6.25 |
0'0 |
0'1s |
17000 |
297'1s |
12'2 |
14,856.25 |
4 |
154 |
6.25 |
0'0 |
0'1s |
17100 |
307'1s |
12'2 |
15,356.25 |
0 |
209 |
6.25 |
0'0 |
0'1s |
17200 |
317'1s |
12'2 |
15,856.25 |
2 |
174 |
6.25 |
0'0 |
0'1s |
17300 |
327'1s |
12'2 |
16,356.25 |
1 |
710 |
6.25 |
0'0 |
0'1s |
17400 |
337'1s |
12'2 |
16,856.25 |
4 |
185 |
6.25 |
0'0 |
0'1s |
17500 |
347'1s |
12'2 |
17,356.25 |
8 |
343 |
6.25 |
0'0 |
0'1s |
17600 |
357'1s |
12'2 |
17,856.25 |
8 |
24 |
6.25 |
0'0 |
0'1s |
17700 |
367'1s |
12'2 |
18,356.25 |
0 |
214 |
6.25 |
0'0 |
0'1s |
17800 |
377'1s |
12'2 |
18,856.25 |
15 |
3 |
6.25 |
0'0 |
0'1s |
17900 |
387'1s |
12'2 |
19,356.25 |
0 |
4,663 |
6.25 |
0'0 |
0'1s |
18000 |
397'1s |
12'2 |
19,856.25 |
10 |
294 |
6.25 |
0'0 |
0'1s |
18200 |
417'1s |
12'2 |
20,856.25 |
0 |
348 |
6.25 |
0'0 |
0'1s |
18400 |
437'1s |
12'2 |
21,856.25 |
0 |
566 |
6.25 |
0'0 |
0'1s |
18600 |
457'1s |
12'2 |
22,856.25 |
0 |
287 |
6.25 |
0'0 |
0'1s |
18800 |
477'1s |
12'2 |
23,856.25 |
0 |
380 |
6.25 |
0'0 |
0'1s |
19000 |
497'1s |
12'2 |
24,856.25 |
0 |
204 |
6.25 |
0'0 |
0'1s |
19200 |
517'1s |
12'2 |
25,856.25 |
0 |
232 |
6.25 |
0'0 |
0'1s |
19400 |
537'1s |
12'2 |
26,856.25 |
0 |
131 |
6.25 |
0'0 |
0'1s |
19600 |
557'1s |
12'2 |
27,856.25 |
0 |
102 |
6.25 |
0'0 |
0'1s |
19800 |
577'1s |
12'2 |
28,856.25 |
0 |
391 |
6.25 |
0'0 |
0'1s |
20000 |
597'1s |
12'2 |
29,856.25 |
0 |
71 |
6.25 |
0'0 |
0'1s |
20200 |
617'1s |
12'2 |
30,856.25 |
0 |
140 |
6.25 |
0'0 |
0'1s |
20400 |
637'1s |
12'2 |
31,856.25 |
0 |
25 |
6.25 |
0'0 |
0'1s |
20600 |
657'1s |
12'2 |
32,856.25 |
0 |
30 |
6.25 |
0'0 |
0'1s |
20800 |
677'1s |
12'2 |
33,856.25 |
0 |
33 |
6.25 |
0'0 |
0'1s |
21000 |
697'1s |
12'2 |
34,856.25 |
0 |
275 |
6.25 |
0'0 |
0'1s |
21200 |
717'1s |
12'2 |
35,856.25 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5000 |
903'1s |
-12'2 |
45,156.25 |
40 |
|
915'3 |
04/09/2021 13:52:00 |
CBOT |
6000 |
803'1s |
-12'2 |
40,156.25 |
18 |
|
815'3 |
04/09/2021 13:52:00 |
CBOT |
7000 |
703'1s |
-12'2 |
35,156.25 |
0 |
|
715'3 |
04/09/2021 13:52:00 |
CBOT |
7200 |
683'1s |
-12'2 |
34,156.25 |
5 |
|
695'3 |
04/09/2021 13:52:00 |
CBOT |
7400 |
663'1s |
-12'2 |
33,156.25 |
0 |
|
675'3 |
04/09/2021 13:52:00 |
CBOT |
7600 |
643'1s |
-12'2 |
32,156.25 |
7 |
|
655'3 |
04/09/2021 13:52:00 |
CBOT |
7800 |
623'1s |
-12'2 |
31,156.25 |
4 |
|
635'3 |
04/09/2021 13:52:00 |
CBOT |
8000 |
603'1s |
-12'2 |
30,156.25 |
4 |
|
615'3 |
04/09/2021 13:52:00 |
CBOT |
8200 |
583'1s |
-12'2 |
29,156.25 |
0 |
|
595'3 |
04/09/2021 13:52:00 |
CBOT |
8400 |
563'1s |
-12'2 |
28,156.25 |
8 |
|
575'3 |
04/09/2021 13:52:00 |
CBOT |
8600 |
543'1s |
-12'2 |
27,156.25 |
225 |
|
555'3 |
04/09/2021 13:52:00 |
CBOT |
8800 |
523'1s |
-12'2 |
26,156.25 |
133 |
|
535'3 |
04/09/2021 13:52:00 |
CBOT |
9000 |
503'1s |
-12'2 |
25,156.25 |
856 |
|
515'3 |
04/09/2021 13:52:00 |
CBOT |
9200 |
483'1s |
-12'2 |
24,156.25 |
208 |
|
495'3 |
04/09/2021 13:52:00 |
CBOT |
9400 |
463'1s |
-12'2 |
23,156.25 |
284 |
|
475'3 |
04/09/2021 13:52:00 |
CBOT |
9600 |
443'1s |
-12'2 |
22,156.25 |
120 |
|
455'3 |
04/09/2021 13:52:00 |
CBOT |
9800 |
423'1s |
-12'2 |
21,156.25 |
746 |
|
435'3 |
04/09/2021 13:52:00 |
CBOT |
9900 |
413'1s |
-12'2 |
20,656.25 |
8 |
|
425'3 |
04/09/2021 13:52:00 |
CBOT |
10000 |
403'1s |
-12'2 |
20,156.25 |
680 |
|
415'3 |
04/09/2021 13:52:00 |
CBOT |
10100 |
393'1s |
-12'2 |
19,656.25 |
0 |
|
405'3 |
04/09/2021 13:52:00 |
CBOT |
10200 |
383'1s |
-12'2 |
19,156.25 |
551 |
|
395'3 |
04/09/2021 13:52:00 |
CBOT |
10300 |
373'1s |
-12'2 |
18,656.25 |
0 |
|
385'3 |
04/09/2021 13:52:00 |
CBOT |
10400 |
363'1s |
-12'2 |
18,156.25 |
2,760 |
|
375'3 |
04/09/2021 13:52:00 |
CBOT |
10500 |
353'1s |
-12'2 |
17,656.25 |
5 |
|
365'3 |
04/09/2021 13:52:00 |
CBOT |
10600 |
343'1s |
-12'2 |
17,156.25 |
963 |
345'4 |
355'3 |
04/09/2021 13:52:00 |
CBOT |
10700 |
333'1s |
-12'2 |
16,656.25 |
7 |
|
345'3 |
04/09/2021 13:52:00 |
CBOT |
10800 |
323'1s |
-12'2 |
16,156.25 |
1,219 |
|
335'3 |
04/09/2021 13:52:00 |
CBOT |
10900 |
313'1s |
-12'2 |
15,656.25 |
0 |
|
325'3 |
04/09/2021 13:52:00 |
CBOT |
11000 |
303'1s |
-12'2 |
15,156.25 |
1,463 |
|
315'3 |
04/09/2021 13:52:00 |
CBOT |
11100 |
293'1s |
-12'2 |
14,656.25 |
5 |
|
305'3 |
04/09/2021 13:52:00 |
CBOT |
11200 |
283'1s |
-12'2 |
14,156.25 |
1,401 |
|
295'3 |
04/09/2021 13:52:00 |
CBOT |
11300 |
273'1s |
-12'2 |
13,656.25 |
26 |
|
285'3 |
04/09/2021 13:52:00 |
CBOT |
11400 |
263'1s |
-12'2 |
13,156.25 |
1,337 |
|
275'3 |
04/09/2021 13:52:00 |
CBOT |
11500 |
253'1s |
-12'2 |
12,656.25 |
7 |
|
265'3 |
04/09/2021 13:52:00 |
CBOT |
11600 |
243'1s |
-12'2 |
12,156.25 |
1,931 |
|
255'3 |
04/09/2021 13:52:00 |
CBOT |
11700 |
233'1s |
-12'2 |
11,656.25 |
5 |
|
245'3 |
04/09/2021 13:52:00 |
CBOT |
11800 |
223'1s |
-12'2 |
11,156.25 |
1,032 |
236'0 |
235'3 |
04/09/2021 13:52:00 |
CBOT |
11900 |
213'1s |
-12'2 |
10,656.25 |
18 |
|
225'3 |
04/09/2021 13:52:00 |
CBOT |
12000 |
203'1s |
-12'2 |
10,156.25 |
2,510 |
|
215'3 |
04/09/2021 13:52:00 |
CBOT |
12100 |
193'1s |
-12'2 |
9,656.25 |
32 |
|
205'3 |
04/09/2021 13:52:00 |
CBOT |
12200 |
183'1s |
-12'2 |
9,156.25 |
2,112 |
|
195'3 |
04/09/2021 13:52:00 |
CBOT |
12300 |
173'1s |
-12'2 |
8,656.25 |
14 |
|
185'3 |
04/09/2021 13:52:00 |
CBOT |
12400 |
163'1s |
-12'3 |
8,156.25 |
1,165 |
|
175'4 |
04/09/2021 13:52:00 |
CBOT |
12500 |
153'2s |
-12'2 |
7,662.50 |
11 |
161'1 |
165'4 |
04/09/2021 13:52:00 |
CBOT |
12600 |
143'2s |
-12'3 |
7,162.50 |
952 |
150'4 |
155'5 |
04/09/2021 13:52:00 |
CBOT |
12700 |
133'2s |
-12'3 |
6,662.50 |
35 |
|
145'5 |
04/09/2021 13:52:00 |
CBOT |
12800 |
123'3s |
-12'3 |
6,168.75 |
2,552 |
|
135'6 |
04/09/2021 13:52:00 |
CBOT |
12900 |
113'4s |
-12'3 |
5,675.00 |
39 |
|
125'7 |
04/09/2021 13:52:00 |
CBOT |
13000 |
103'4s |
-12'4 |
5,175.00 |
2,557 |
116'5 |
116'0 |
04/09/2021 13:52:00 |
CBOT |
13100 |
93'5s |
-12'4 |
4,681.25 |
47 |
|
106'1 |
04/09/2021 13:52:00 |
CBOT |
13200 |
83'6s |
-12'4 |
4,187.50 |
2,157 |
|
96'2 |
04/09/2021 13:52:00 |
CBOT |
13300 |
74'0s |
-12'4 |
3,700.00 |
183 |
|
86'4 |
04/09/2021 13:52:00 |
CBOT |
13400 |
64'4s |
-12'3 |
3,225.00 |
2,535 |
69'0 |
76'7 |
04/09/2021 13:52:00 |
CBOT |
13500 |
55'1s |
-12'3 |
2,756.25 |
634 |
66'0 |
67'4 |
04/09/2021 13:52:00 |
CBOT |
13600 |
46'1s |
-12'2 |
2,306.25 |
2,346 |
58'0 |
58'3 |
04/09/2021 13:52:00 |
CBOT |
13700 |
37'7s |
-11'6 |
1,893.75 |
2,457 |
47'0 |
49'5 |
04/09/2021 13:52:00 |
CBOT |
13800 |
30'2s |
-11'3 |
1,512.50 |
4,565 |
39'1 |
41'5 |
04/09/2021 13:52:00 |
CBOT |
13900 |
23'4s |
-10'6 |
1,175.00 |
1,292 |
33'7 |
34'2 |
04/09/2021 13:52:00 |
CBOT |
14000 |
17'6s |
-10'2 |
887.50 |
5,423 |
26'5 |
28'0 |
04/09/2021 13:52:00 |
CBOT |
14100 |
13'0s |
-9'3 |
650.00 |
1,775 |
20'6 |
22'3 |
04/09/2021 13:52:00 |
CBOT |
14200 |
9'4s |
-8'2 |
475.00 |
5,033 |
18'0 |
17'6 |
04/09/2021 13:52:00 |
CBOT |
14300 |
6'6s |
-7'2 |
337.50 |
4,346 |
14'7 |
14'0 |
04/09/2021 13:52:00 |
CBOT |
14400 |
4'7s |
-6'1 |
243.75 |
4,562 |
12'2 |
11'0 |
04/09/2021 13:52:00 |
CBOT |
14500 |
3'4s |
-5'1 |
175.00 |
3,262 |
9'0 |
8'5 |
04/09/2021 13:52:00 |
CBOT |
14600 |
2'5s |
-4'1 |
131.25 |
2,702 |
7'4 |
6'6 |
04/09/2021 13:52:00 |
CBOT |
14700 |
2'0s |
-3'3 |
100.00 |
1,066 |
4'7 |
5'3 |
04/09/2021 13:52:00 |
CBOT |
14800 |
1'5s |
-2'5 |
81.25 |
3,210 |
3'6 |
4'2 |
04/09/2021 13:52:00 |
CBOT |
14900 |
1'3s |
-2'1 |
68.75 |
1,459 |
3'1 |
3'4 |
04/09/2021 13:52:00 |
CBOT |
15000 |
1'1s |
-1'6 |
56.25 |
14,097 |
3'0 |
2'7 |
04/09/2021 13:52:00 |
CBOT |
15100 |
0'7s |
-1'4 |
43.75 |
1,521 |
1'2 |
2'3 |
04/09/2021 13:52:00 |
CBOT |
15200 |
0'6s |
-1'2 |
37.50 |
1,758 |
1'6 |
2'0 |
04/09/2021 13:52:00 |
CBOT |
15300 |
0'5s |
-1'0 |
31.25 |
2,471 |
|
1'5 |
04/09/2021 13:52:00 |
CBOT |
15400 |
0'5s |
-0'6 |
31.25 |
1,573 |
1'1 |
1'3 |
04/09/2021 13:52:00 |
CBOT |
15500 |
0'4s |
-0'5 |
25.00 |
3,754 |
1'0 |
1'1 |
04/09/2021 13:52:00 |
CBOT |
15600 |
0'3s |
-0'5 |
18.75 |
4,385 |
|
1'0 |
04/09/2021 13:52:00 |
CBOT |
15700 |
0'3s |
-0'4 |
18.75 |
651 |
0'4 |
0'7 |
04/09/2021 13:52:00 |
CBOT |
15800 |
0'3s |
-0'3 |
18.75 |
1,393 |
0'4 |
0'6 |
04/09/2021 13:52:00 |
CBOT |
15900 |
0'2s |
-0'3 |
12.50 |
540 |
0'3 |
0'5 |
04/09/2021 13:52:00 |
CBOT |
16000 |
0'2s |
-0'2 |
12.50 |
9,749 |
0'6 |
0'4 |
04/09/2021 13:52:00 |
CBOT |
16100 |
0'2s |
-0'2 |
12.50 |
592 |
0'2 |
0'4 |
04/09/2021 13:52:00 |
CBOT |
16200 |
0'2s |
-0'2 |
12.50 |
513 |
0'2 |
0'4 |
04/09/2021 13:52:00 |
CBOT |
16300 |
0'1s |
-0'2 |
6.25 |
378 |
|
0'3 |
04/09/2021 13:52:00 |
CBOT |
16400 |
0'1s |
-0'2 |
6.25 |
895 |
|
0'3 |
04/09/2021 13:52:00 |
CBOT |
16500 |
0'1s |
-0'2 |
6.25 |
751 |
|
0'3 |
04/09/2021 13:52:00 |
CBOT |
16600 |
0'1s |
-0'1 |
6.25 |
1,532 |
|
0'2 |
04/09/2021 13:52:00 |
CBOT |
16700 |
0'1s |
-0'1 |
6.25 |
526 |
|
0'2 |
04/09/2021 13:52:00 |
CBOT |
16800 |
0'1s |
-0'1 |
6.25 |
522 |
|
0'2 |
04/09/2021 13:52:00 |
CBOT |
16900 |
0'1s |
0'0 |
6.25 |
1,029 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
17000 |
0'1s |
0'0 |
6.25 |
14,823 |
0'1 |
0'1 |
04/09/2021 13:52:00 |
CBOT |
17100 |
0'1s |
0'0 |
6.25 |
154 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
17200 |
0'1s |
0'0 |
6.25 |
209 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
17300 |
0'1s |
0'0 |
6.25 |
174 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
17400 |
0'1s |
0'0 |
6.25 |
710 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
17500 |
0'1s |
0'0 |
6.25 |
185 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
17600 |
0'1s |
0'0 |
6.25 |
343 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
17700 |
0'1s |
0'0 |
6.25 |
24 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
17800 |
0'1s |
0'0 |
6.25 |
214 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
17900 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
18000 |
0'1s |
0'0 |
6.25 |
4,663 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
18200 |
0'1s |
0'0 |
6.25 |
294 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
18400 |
0'1s |
0'0 |
6.25 |
348 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
18600 |
0'1s |
0'0 |
6.25 |
566 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
18800 |
0'1s |
0'0 |
6.25 |
287 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
19000 |
0'1s |
0'0 |
6.25 |
380 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
19200 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
19400 |
0'1s |
0'0 |
6.25 |
232 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
19600 |
0'1s |
0'0 |
6.25 |
131 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
19800 |
0'1s |
0'0 |
6.25 |
102 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
20000 |
0'1s |
0'0 |
6.25 |
391 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
20200 |
0'1s |
0'0 |
6.25 |
71 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
20400 |
0'1s |
0'0 |
6.25 |
140 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
20600 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
20800 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
21000 |
0'1s |
0'0 |
6.25 |
33 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
21200 |
0'1s |
0'0 |
6.25 |
275 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5000 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
6000 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
50 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
50 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
127 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
95 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
471 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
534 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
464 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
566 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
4,373 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
1,025 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
1,253 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
667 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
1,531 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
9600 |
0'1s |
0'0 |
6.25 |
3,995 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
9800 |
0'1s |
0'0 |
6.25 |
910 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
9900 |
0'1s |
0'0 |
6.25 |
113 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
2,529 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
10100 |
0'1s |
0'0 |
6.25 |
131 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
10200 |
0'1s |
0'0 |
6.25 |
895 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
10300 |
0'1s |
0'0 |
6.25 |
19 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
10400 |
0'1s |
0'0 |
6.25 |
1,711 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
10500 |
0'1s |
0'0 |
6.25 |
975 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
10600 |
0'1s |
0'0 |
6.25 |
1,965 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
10700 |
0'1s |
0'0 |
6.25 |
841 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
10800 |
0'1s |
0'0 |
6.25 |
1,471 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
10900 |
0'1s |
0'0 |
6.25 |
216 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
11000 |
0'1s |
0'0 |
6.25 |
1,185 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
11100 |
0'1s |
0'0 |
6.25 |
115 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
11200 |
0'1s |
0'0 |
6.25 |
1,387 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
11300 |
0'1s |
0'0 |
6.25 |
217 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
11400 |
0'1s |
0'0 |
6.25 |
2,005 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
11500 |
0'1s |
0'0 |
6.25 |
383 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
11600 |
0'1s |
0'0 |
6.25 |
1,605 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
11700 |
0'1s |
0'0 |
6.25 |
315 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
11800 |
0'1s |
0'0 |
6.25 |
1,605 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
11900 |
0'1s |
0'0 |
6.25 |
426 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
6,208 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
12100 |
0'1s |
0'0 |
6.25 |
360 |
0'1 |
0'1 |
04/09/2021 13:52:00 |
CBOT |
12200 |
0'1s |
0'0 |
6.25 |
3,153 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
12300 |
0'1s |
0'0 |
6.25 |
655 |
|
0'1 |
04/09/2021 13:52:00 |
CBOT |
12400 |
0'1s |
-0'1 |
6.25 |
2,329 |
0'2 |
0'2 |
04/09/2021 13:52:00 |
CBOT |
12500 |
0'2s |
0'0 |
12.50 |
1,136 |
0'2 |
0'2 |
04/09/2021 13:52:00 |
CBOT |
12600 |
0'2s |
-0'1 |
12.50 |
3,759 |
0'3 |
0'3 |
04/09/2021 13:52:00 |
CBOT |
12700 |
0'2s |
-0'1 |
12.50 |
623 |
|
0'3 |
04/09/2021 13:52:00 |
CBOT |
12800 |
0'3s |
-0'1 |
18.75 |
3,187 |
|
0'4 |
04/09/2021 13:52:00 |
CBOT |
12900 |
0'4s |
-0'1 |
25.00 |
591 |
0'4 |
0'5 |
04/09/2021 13:52:00 |
CBOT |
13000 |
0'4s |
-0'2 |
25.00 |
6,520 |
0'5 |
0'6 |
04/09/2021 13:52:00 |
CBOT |
13100 |
0'5s |
-0'2 |
31.25 |
1,993 |
0'5 |
0'7 |
04/09/2021 13:52:00 |
CBOT |
13200 |
0'6s |
-0'2 |
37.50 |
5,060 |
0'7 |
1'0 |
04/09/2021 13:52:00 |
CBOT |
13300 |
1'0s |
-0'2 |
50.00 |
1,018 |
1'2 |
1'2 |
04/09/2021 13:52:00 |
CBOT |
13400 |
1'4s |
-0'1 |
75.00 |
5,284 |
1'3 |
1'5 |
04/09/2021 13:52:00 |
CBOT |
13500 |
2'1s |
-0'1 |
106.25 |
4,137 |
2'0 |
2'2 |
04/09/2021 13:52:00 |
CBOT |
13600 |
3'1s |
0'0 |
156.25 |
5,521 |
3'0 |
3'1 |
04/09/2021 13:52:00 |
CBOT |
13700 |
4'7s |
0'4 |
243.75 |
4,497 |
3'6 |
4'3 |
04/09/2021 13:52:00 |
CBOT |
13800 |
7'2s |
0'7 |
362.50 |
8,438 |
7'2 |
6'3 |
04/09/2021 13:52:00 |
CBOT |
13900 |
10'4s |
1'4 |
525.00 |
2,159 |
8'2 |
9'0 |
04/09/2021 13:52:00 |
CBOT |
14000 |
14'6s |
2'0 |
737.50 |
9,596 |
12'0 |
12'6 |
04/09/2021 13:52:00 |
CBOT |
14100 |
20'0s |
2'7 |
1,000.00 |
2,762 |
17'6 |
17'1 |
04/09/2021 13:52:00 |
CBOT |
14200 |
26'4s |
4'0 |
1,325.00 |
7,749 |
21'4 |
22'4 |
04/09/2021 13:52:00 |
CBOT |
14300 |
33'6s |
5'0 |
1,687.50 |
3,002 |
30'4 |
28'6 |
04/09/2021 13:52:00 |
CBOT |
14400 |
41'7s |
6'1 |
2,093.75 |
1,150 |
35'5 |
35'6 |
04/09/2021 13:52:00 |
CBOT |
14500 |
50'4s |
7'1 |
2,525.00 |
546 |
42'3 |
43'3 |
04/09/2021 13:52:00 |
CBOT |
14600 |
59'5s |
8'1 |
2,981.25 |
236 |
52'7 |
51'4 |
04/09/2021 13:52:00 |
CBOT |
14700 |
69'0s |
8'7 |
3,450.00 |
147 |
61'6 |
60'1 |
04/09/2021 13:52:00 |
CBOT |
14800 |
78'5s |
9'5 |
3,931.25 |
190 |
|
69'0 |
04/09/2021 13:52:00 |
CBOT |
14900 |
88'3s |
10'1 |
4,418.75 |
110 |
|
78'2 |
04/09/2021 13:52:00 |
CBOT |
15000 |
98'1s |
10'4 |
4,906.25 |
414 |
|
87'5 |
04/09/2021 13:52:00 |
CBOT |
15100 |
107'7s |
10'6 |
5,393.75 |
72 |
|
97'1 |
04/09/2021 13:52:00 |
CBOT |
15200 |
117'6s |
11'0 |
5,887.50 |
53 |
|
106'6 |
04/09/2021 13:52:00 |
CBOT |
15300 |
127'5s |
11'2 |
6,381.25 |
49 |
|
116'3 |
04/09/2021 13:52:00 |
CBOT |
15400 |
137'4s |
11'3 |
6,875.00 |
52 |
|
126'1 |
04/09/2021 13:52:00 |
CBOT |
15500 |
147'4s |
11'5 |
7,375.00 |
36 |
|
135'7 |
04/09/2021 13:52:00 |
CBOT |
15600 |
157'3s |
11'5 |
7,868.75 |
43 |
|
145'6 |
04/09/2021 13:52:00 |
CBOT |
15700 |
167'3s |
11'6 |
8,368.75 |
28 |
|
155'5 |
04/09/2021 13:52:00 |
CBOT |
15800 |
177'3s |
11'7 |
8,868.75 |
11 |
169'5 |
165'4 |
04/09/2021 13:52:00 |
CBOT |
15900 |
187'2s |
11'7 |
9,362.50 |
64 |
|
175'3 |
04/09/2021 13:52:00 |
CBOT |
16000 |
197'2s |
12'0 |
9,862.50 |
31 |
|
185'2 |
04/09/2021 13:52:00 |
CBOT |
16100 |
207'2s |
12'0 |
10,362.50 |
3 |
|
195'2 |
04/09/2021 13:52:00 |
CBOT |
16200 |
217'2s |
12'0 |
10,862.50 |
81 |
|
205'2 |
04/09/2021 13:52:00 |
CBOT |
16300 |
227'1s |
12'0 |
11,356.25 |
6 |
|
215'1 |
04/09/2021 13:52:00 |
CBOT |
16400 |
237'1s |
12'0 |
11,856.25 |
87 |
230'0 |
225'1 |
04/09/2021 13:52:00 |
CBOT |
16500 |
247'1s |
12'0 |
12,356.25 |
0 |
|
235'1 |
04/09/2021 13:52:00 |
CBOT |
16600 |
257'1s |
12'1 |
12,856.25 |
2 |
|
245'0 |
04/09/2021 13:52:00 |
CBOT |
16700 |
267'1s |
12'1 |
13,356.25 |
12 |
|
255'0 |
04/09/2021 13:52:00 |
CBOT |
16800 |
277'1s |
12'1 |
13,856.25 |
1 |
|
265'0 |
04/09/2021 13:52:00 |
CBOT |
16900 |
287'1s |
12'2 |
14,356.25 |
1 |
|
274'7 |
04/09/2021 13:52:00 |
CBOT |
17000 |
297'1s |
12'2 |
14,856.25 |
4 |
|
284'7 |
04/09/2021 13:52:00 |
CBOT |
17100 |
307'1s |
12'2 |
15,356.25 |
0 |
|
294'7 |
04/09/2021 13:52:00 |
CBOT |
17200 |
317'1s |
12'2 |
15,856.25 |
2 |
|
304'7 |
04/09/2021 13:52:00 |
CBOT |
17300 |
327'1s |
12'2 |
16,356.25 |
1 |
|
314'7 |
04/09/2021 13:52:00 |
CBOT |
17400 |
337'1s |
12'2 |
16,856.25 |
4 |
|
324'7 |
04/09/2021 13:52:00 |
CBOT |
17500 |
347'1s |
12'2 |
17,356.25 |
8 |
|
334'7 |
04/09/2021 13:52:00 |
CBOT |
17600 |
357'1s |
12'2 |
17,856.25 |
8 |
|
344'7 |
04/09/2021 13:52:00 |
CBOT |
17700 |
367'1s |
12'2 |
18,356.25 |
0 |
|
354'7 |
04/09/2021 13:52:00 |
CBOT |
17800 |
377'1s |
12'2 |
18,856.25 |
15 |
|
364'7 |
04/09/2021 13:52:00 |
CBOT |
17900 |
387'1s |
12'2 |
19,356.25 |
0 |
|
374'7 |
04/09/2021 13:52:00 |
CBOT |
18000 |
397'1s |
12'2 |
19,856.25 |
10 |
|
384'7 |
04/09/2021 13:52:00 |
CBOT |
18200 |
417'1s |
12'2 |
20,856.25 |
0 |
|
404'7 |
04/09/2021 13:52:00 |
CBOT |
18400 |
437'1s |
12'2 |
21,856.25 |
0 |
|
424'7 |
04/09/2021 13:52:00 |
CBOT |
18600 |
457'1s |
12'2 |
22,856.25 |
0 |
|
444'7 |
04/09/2021 13:52:00 |
CBOT |
18800 |
477'1s |
12'2 |
23,856.25 |
0 |
|
464'7 |
04/09/2021 13:52:00 |
CBOT |
19000 |
497'1s |
12'2 |
24,856.25 |
0 |
|
484'7 |
04/09/2021 13:52:00 |
CBOT |
19200 |
517'1s |
12'2 |
25,856.25 |
0 |
|
504'7 |
04/09/2021 13:52:00 |
CBOT |
19400 |
537'1s |
12'2 |
26,856.25 |
0 |
|
524'7 |
04/09/2021 13:52:00 |
CBOT |
19600 |
557'1s |
12'2 |
27,856.25 |
0 |
|
544'7 |
04/09/2021 13:52:00 |
CBOT |
19800 |
577'1s |
12'2 |
28,856.25 |
0 |
|
564'7 |
04/09/2021 13:52:00 |
CBOT |
20000 |
597'1s |
12'2 |
29,856.25 |
0 |
|
584'7 |
04/09/2021 13:52:00 |
CBOT |
20200 |
617'1s |
12'2 |
30,856.25 |
0 |
|
604'7 |
04/09/2021 13:52:00 |
CBOT |
20400 |
637'1s |
12'2 |
31,856.25 |
0 |
|
624'7 |
04/09/2021 13:52:00 |
CBOT |
20600 |
657'1s |
12'2 |
32,856.25 |
0 |
|
644'7 |
04/09/2021 13:52:00 |
CBOT |
20800 |
677'1s |
12'2 |
33,856.25 |
0 |
|
664'7 |
04/09/2021 13:52:00 |
CBOT |
21000 |
697'1s |
12'2 |
34,856.25 |
0 |
|
684'7 |
04/09/2021 13:52:00 |
CBOT |
21200 |
717'1s |
12'2 |
35,856.25 |
0 |
|
704'7 |
04/09/2021 13:52:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|