.. .. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 1 | 17,806.25 | -5'4 | 356'1s | 1700 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 1 | 16,806.25 | -5'4 | 336'1s | 1900 | 0'1s | 0'0 | 6.25 | 62 | |||||||||||
| 160 | 16,306.25 | -5'4 | 326'1s | 2000 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 15,306.25 | -5'4 | 306'1s | 2200 | 0'1s | 0'0 | 6.25 | 284 | |||||||||||
| 0 | 14,306.25 | -5'4 | 286'1s | 2400 | 0'1s | 0'0 | 6.25 | 1 | |||||||||||
| 0 | 13,806.25 | -5'4 | 276'1s | 2500 | 0'1s | 0'0 | 6.25 | 257 | |||||||||||
| 0 | 13,306.25 | -5'4 | 266'1s | 2600 | 0'1s | 0'0 | 6.25 | 478 | |||||||||||
| 0 | 12,806.25 | -5'4 | 256'1s | 2700 | 0'1s | 0'0 | 6.25 | 451 | |||||||||||
| 0 | 12,306.25 | -5'4 | 246'1s | 2800 | 0'1s | 0'0 | 6.25 | 1,268 | |||||||||||
| 4 | 11,806.25 | -5'4 | 236'1s | 2900 | 0'1s | 0'0 | 6.25 | 1,044 | |||||||||||
| 16 | 11,306.25 | -5'4 | 226'1s | 3000 | 0'1s | 0'0 | 6.25 | 4,698 | |||||||||||
| 39 | 10,806.25 | -5'4 | 216'1s | 3100 | 0'1s | 0'0 | 6.25 | 2,908 | |||||||||||
| 0 | 10,556.25 | -5'4 | 211'1s | 3150 | 0'1s | 0'0 | 6.25 | 101 | |||||||||||
| 187 | 10,306.25 | -5'4 | 206'1s | 3200 | 0'1s | 0'0 | 6.25 | 5,933 | |||||||||||
| 8 | 10,056.25 | -5'4 | 201'1s | 3250 | 0'1s | 0'0 | 6.25 | 176 | |||||||||||
| 429 | 9,806.25 | -5'4 | 196'1s | 3300 | 0'1s | 0'0 | 6.25 | 4,620 | |||||||||||
| 1 | 9,556.25 | -5'4 | 191'1s | 3350 | 0'1s | 0'0 | 6.25 | 153 | |||||||||||
| 1,524 | 8,950.00 | -7'1 | 179'0s | 3400 | 0'1s | 0'0 | 6.25 | 8,788 | |||||||||||
| 0 | 9,056.25 | -5'4 | 181'1s | 3450 | 0'1s | 0'0 | 6.25 | 72 | |||||||||||
| 3,525 | 8,500.00 | -6'1 | 170'0s | 3500 | 0'1s | 0'0 | 6.25 | 9,530 | |||||||||||
| 1 | 8,556.25 | -5'4 | 171'1s | 3550 | 0'1s | 0'0 | 6.25 | 368 | |||||||||||
| 2,757 | 7,825.00 | -9'5 | 156'4s | 3600 | 0'1s | 0'0 | 6.25 | 9,326 | |||||||||||
| 8 | 8,056.25 | -5'4 | 161'1s | 3650 | 0'1s | 0'0 | 6.25 | 1,099 | |||||||||||
| 7,036 | 7,618.75 | -3'6 | 152'3s | 3700 | 0'1s | 0'0 | 6.25 | 12,599 | |||||||||||
| 0 | 7,556.25 | -5'4 | 151'1s | 3750 | 0'1s | 0'0 | 6.25 | 941 | |||||||||||
| 9,583 | 7,150.00 | -3'1 | 143'0s | 3800 | 0'1s | 0'0 | 6.25 | 17,261 | |||||||||||
| 34 | 7,056.25 | -5'4 | 141'1s | 3850 | 0'1s | 0'0 | 6.25 | 694 | |||||||||||
| 4,196 | 6,406.25 | -8'0 | 128'1s | 3900 | 0'1s | 0'0 | 6.25 | 11,055 | |||||||||||
| 16 | 6,556.25 | -5'4 | 131'1s | 3950 | 0'1s | 0'0 | 6.25 | 2,714 | |||||||||||
| 11,886 | 5,937.50 | -7'3 | 118'6s | 4000 | 0'1s | 0'0 | 6.25 | 12,905 | |||||||||||
| 210 | 6,056.25 | -5'4 | 121'1s | 4050 | 0'1s | 0'0 | 6.25 | 2,725 | |||||||||||
| 8,478 | 5,600.00 | -4'1 | 112'0s | 4100 | 0'2s | 0'1 | 12.50 | 7,138 | |||||||||||
| 693 | 5,556.25 | -5'4 | 111'1s | 4150 | 0'1s | 0'0 | 6.25 | 2,365 | |||||||||||
| 16,837 | 5,131.25 | -3'4 | 102'5s | 4200 | 0'1s | 0'0 | 6.25 | 10,373 | |||||||||||
| 3,058 | 4,887.50 | -3'3 | 97'6s | 4250 | 0'1s | -0'1 | 6.25 | 4,846 | |||||||||||
| 13,793 | 4,600.00 | -4'2 | 92'0s | 4300 | 0'2s | 0'0 | 12.50 | 7,268 | |||||||||||
| 1,715 | 4,568.75 | -5'3 | 91'3s | 4350 | 0'4s | 0'1 | 25.00 | 3,108 | |||||||||||
| 8,427 | 4,050.00 | -5'4 | 81'0s | 4400 | 0'4s | 0'0 | 25.00 | 4,815 | |||||||||||
| 1,246 | 4,081.25 | -5'2 | 81'5s | 4450 | 0'5s | 0'0 | 31.25 | 2,837 | |||||||||||
| 17,424 | 3,600.00 | -4'6 | 72'0s | 4500 | 0'6s | 0'0 | 37.50 | 9,697 | |||||||||||
| 1,396 | 3,200.00 | -7'7 | 64'0s | 4550 | 1'0s | 0'1 | 50.00 | 1,125 | |||||||||||
| 10,833 | 3,187.50 | -3'3 | 63'6s | 4600 | 1'2s | 0'1 | 62.50 | 5,327 | |||||||||||
| 2,987 | 2,950.00 | -3'4 | 59'0s | 4650 | 1'5s | 0'1 | 81.25 | 5,340 | |||||||||||
| 8,237 | 2,687.50 | -4'1 | 53'6s | 4700 | 2'0s | 0'1 | 100.00 | 6,900 | |||||||||||
| 1,717 | 2,275.00 | -8'0 | 45'4s | 4750 | 2'4s | 0'0 | 125.00 | 3,739 | |||||||||||
| 10,318 | 2,250.00 | -4'2 | 45'0s | 4800 | 3'2s | 0'0 | 162.50 | 6,282 | |||||||||||
| 2,443 | 2,081.25 | -3'4 | 41'5s | 4850 | 5'2s | 1'1 | 262.50 | 3,058 | |||||||||||
| 8,480 | 1,850.00 | -4'2 | 37'0s | 4900 | 5'1s | -0'1 | 256.25 | 8,480 | |||||||||||
| 3,957 | 1,650.00 | -4'4 | 33'0s | 4950 | 7'0s | 0'4 | 350.00 | 3,467 | |||||||||||
| 29,234 | 1,512.50 | -3'7 | 30'2s | 5000 | 8'2s | 0'1 | 412.50 | 10,979 | |||||||||||
| 1,344 | 1,356.25 | -3'5 | 27'1s | 5050 | 10'5s | 0'7 | 531.25 | 1,232 | |||||||||||
| 5,297 | 1,193.75 | -3'7 | 23'7s | 5100 | 12'0s | 0'2 | 600.00 | 3,610 | |||||||||||
| 2,036 | 1,068.75 | -3'6 | 21'3s | 5150 | 14'6s | 0'5 | 737.50 | 689 | |||||||||||
| 7,371 | 987.50 | -2'6 | 19'6s | 5200 | 17'1s | 0'5 | 856.25 | 2,337 | |||||||||||
| 4,185 | 875.00 | -2'5 | 17'4s | 5250 | 20'1s | 1'0 | 1,006.25 | 2,602 | |||||||||||
| 15,914 | 781.25 | -2'2 | 15'5s | 5300 | 23'4s | 1'5 | 1,175.00 | 3,790 | |||||||||||
| 3,840 | 650.00 | -3'0 | 13'0s | 5350 | 28'2s | 3'2 | 1,412.50 | 547 | |||||||||||
| 7,127 | 593.75 | -2'3 | 11'7s | 5400 | 32'7s | 4'5 | 1,643.75 | 542 | |||||||||||
| 582 | 525.00 | -2'2 | 10'4s | 5450 | 33'1s | 1'3 | 1,656.25 | 146 | |||||||||||
| 14,553 | 456.25 | -2'2 | 9'1s | 5500 | 39'1s | 3'6 | 1,956.25 | 324 | |||||||||||
| 690 | 431.25 | -1'4 | 8'5s | 5550 | 41'5s | 2'4 | 2,081.25 | 70 | |||||||||||
| 14,858 | 362.50 | -1'6 | 7'2s | 5600 | 43'0s | 2'6 | 2,150.00 | 191 | |||||||||||
| 2,107 | 325.00 | -1'4 | 6'4s | 5650 | 52'5s | 5'5 | 2,631.25 | 55 | |||||||||||
| 3,085 | 293.75 | -1'2 | 5'7s | 5700 | 51'1s | 3'1 | 2,556.25 | 135 | |||||||||||
| 1,087 | 250.00 | -1'2 | 5'0s | 5750 | 57'2s | 2'0 | 2,862.50 | 6 | |||||||||||
| 4,180 | 200.00 | -1'4 | 4'0s | 5800 | 65'4s | 6'0 | 3,275.00 | 27 | |||||||||||
| 614 | 187.50 | -1'2 | 3'6s | 5850 | 64'0s | 3'5 | 3,200.00 | 13 | |||||||||||
| 1,990 | 162.50 | -1'1 | 3'2s | 5900 | 68'3s | 3'6 | 3,418.75 | 9 | |||||||||||
| 732 | 162.50 | -0'5 | 3'2s | 5950 | 72'7s | 3'7 | 3,643.75 | 9 | |||||||||||
| 6,183 | 143.75 | -0'5 | 2'7s | 6000 | 77'4s | 4'0 | 3,875.00 | 10 | |||||||||||
| 400 | 131.25 | -0'5 | 2'5s | 6050 | 82'1s | 4'1 | 4,106.25 | 13 | |||||||||||
| 950 | 118.75 | -0'4 | 2'3s | 6100 | 86'7s | 4'2 | 4,343.75 | 12 | |||||||||||
| 217 | 93.75 | -0'6 | 1'7s | 6150 | 91'5s | 4'4 | 4,581.25 | 0 | |||||||||||
| 411 | 75.00 | -0'7 | 1'4s | 6200 | 96'3s | 4'4 | 4,818.75 | 0 | |||||||||||
| 151 | 106.25 | 0'0 | 2'1s | 6250 | 101'1s | 4'5 | 5,056.25 | 0 | |||||||||||
| 1,131 | 100.00 | -0'6 | 2'0s | 6300 | 106'0s | 4'6 | 5,300.00 | 230 | |||||||||||
| 461 | 62.50 | -0'4 | 1'2s | 6350 | 110'6s | 4'6 | 5,537.50 | 0 | |||||||||||
| 488 | 56.25 | -0'3 | 1'1s | 6400 | 115'4s | 4'6 | 5,775.00 | 0 | |||||||||||
| 41 | 50.00 | -0'4 | 1'0s | 6450 | 120'4s | 4'7 | 6,025.00 | 0 | |||||||||||
| 5,865 | 50.00 | -0'3 | 1'0s | 6500 | 125'3s | 5'0 | 6,268.75 | 0 | |||||||||||
| 106 | 62.50 | -0'4 | 1'2s | 6550 | 130'2s | 5'0 | 6,512.50 | 0 | |||||||||||
| 400 | 56.25 | -0'4 | 1'1s | 6600 | 135'1s | 5'0 | 6,756.25 | 0 | |||||||||||
| 8 | 50.00 | -0'4 | 1'0s | 6650 | 140'0s | 5'0 | 7,000.00 | 0 | |||||||||||
| 259 | 50.00 | -0'3 | 1'0s | 6700 | 145'0s | 5'1 | 7,250.00 | 0 | |||||||||||
| 253 | 43.75 | -0'2 | 0'7s | 6800 | 154'7s | 5'2 | 7,743.75 | 33 | |||||||||||
| 231 | 25.00 | -0'2 | 0'4s | 6900 | 164'6s | 5'2 | 8,237.50 | 50 | |||||||||||
| 45 | 31.25 | -0'2 | 0'5s | 7000 | 174'5s | 5'2 | 8,731.25 | 61 | |||||||||||
| 11 | 25.00 | -0'2 | 0'4s | 7100 | 184'4s | 5'2 | 9,225.00 | 0 | |||||||||||
| 15 | 25.00 | -0'1 | 0'4s | 7200 | 194'4s | 5'3 | 9,725.00 | 25 | |||||||||||
| 10 | 18.75 | -0'2 | 0'3s | 7300 | 204'3s | 5'2 | 10,218.75 | 0 | |||||||||||
| 104 | 12.50 | -0'2 | 0'2s | 7400 | 214'2s | 5'2 | 10,712.50 | 0 | |||||||||||
| 10 | 12.50 | -0'2 | 0'2s | 7500 | 224'2s | 5'2 | 11,212.50 | 0 | |||||||||||
| 10 | 12.50 | -0'1 | 0'2s | 7800 | 254'2s | 5'3 | 12,712.50 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1700 | 356'1s | -5'4 | 17,806.25 | 1 | 361'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 1900 | 336'1s | -5'4 | 16,806.25 | 1 | 341'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2000 | 326'1s | -5'4 | 16,306.25 | 160 | 331'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2200 | 306'1s | -5'4 | 15,306.25 | 0 | 311'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2400 | 286'1s | -5'4 | 14,306.25 | 0 | 291'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2500 | 276'1s | -5'4 | 13,806.25 | 0 | 281'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2600 | 266'1s | -5'4 | 13,306.25 | 0 | 271'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2700 | 256'1s | -5'4 | 12,806.25 | 0 | 261'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2800 | 246'1s | -5'4 | 12,306.25 | 0 | 251'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2900 | 236'1s | -5'4 | 11,806.25 | 4 | 241'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3000 | 226'1s | -5'4 | 11,306.25 | 16 | 231'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3100 | 216'1s | -5'4 | 10,806.25 | 39 | 221'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3150 | 211'1s | -5'4 | 10,556.25 | 0 | 216'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3200 | 206'1s | -5'4 | 10,306.25 | 187 | 211'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3250 | 201'1s | -5'4 | 10,056.25 | 8 | 206'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3300 | 196'1s | -5'4 | 9,806.25 | 429 | 201'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3350 | 191'1s | -5'4 | 9,556.25 | 1 | 196'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3400 | 179'0s | -7'1 | 8,950.00 | 1,524 | 178'7 | 186'1 | 01/20/2021 08:51:00 | CBOT | |||||||||||
| 3450 | 181'1s | -5'4 | 9,056.25 | 0 | 186'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3500 | 170'0s | -6'1 | 8,500.00 | 3,525 | 165'1 | 176'1 | 01/20/2021 08:40:00 | CBOT | |||||||||||
| 3550 | 171'1s | -5'4 | 8,556.25 | 1 | 176'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3600 | 156'4s | -9'5 | 7,825.00 | 2,757 | 156'4 | 166'1 | 01/20/2021 09:16:00 | CBOT | |||||||||||
| 3650 | 161'1s | -5'4 | 8,056.25 | 8 | 166'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3700 | 152'3s | -3'6 | 7,618.75 | 7,036 | 145'0 | 156'1 | 01/20/2021 10:07:00 | CBOT | |||||||||||
| 3750 | 151'1s | -5'4 | 7,556.25 | 0 | 156'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3800 | 143'0s | -3'1 | 7,150.00 | 9,583 | 137'0 | 146'1 | 01/20/2021 10:04:00 | CBOT | |||||||||||
| 3850 | 141'1s | -5'4 | 7,056.25 | 34 | 146'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3900 | 128'1s | -8'0 | 6,406.25 | 4,196 | 134'0 | 136'1 | 01/20/2021 09:20:00 | CBOT | |||||||||||
| 3950 | 131'1s | -5'4 | 6,556.25 | 16 | 136'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 4000 | 118'6s | -7'3 | 5,937.50 | 11,886 | 117'6 | 126'1 | 01/20/2021 09:36:00 | CBOT | |||||||||||
| 4050 | 121'1s | -5'4 | 6,056.25 | 210 | 126'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 4100 | 112'0s | -4'1 | 5,600.00 | 8,478 | 112'0 | 116'1 | 01/20/2021 10:20:00 | CBOT | |||||||||||
| 4150 | 111'1s | -5'4 | 5,556.25 | 693 | 116'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 4200 | 102'5s | -3'4 | 5,131.25 | 16,837 | 103'2 | 106'1 | 01/20/2021 11:14:00 | CBOT | |||||||||||
| 4250 | 97'6s | -3'3 | 4,887.50 | 3,058 | 97'6 | 101'1 | 01/20/2021 10:12:00 | CBOT | |||||||||||
| 4300 | 92'0s | -4'2 | 4,600.00 | 13,793 | 90'5 | 96'2 | 01/20/2021 10:16:00 | CBOT | |||||||||||
| 4350 | 91'3s | -5'3 | 4,568.75 | 1,715 | 90'3 | 96'6 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4400 | 81'0s | -5'4 | 4,050.00 | 8,427 | 74'3 | 86'4 | 01/20/2021 10:38:00 | CBOT | |||||||||||
| 4450 | 81'5s | -5'2 | 4,081.25 | 1,246 | 86'7 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 4500 | 72'0s | -4'6 | 3,600.00 | 17,424 | 65'0 | 76'6 | 01/20/2021 10:45:00 | CBOT | |||||||||||
| 4550 | 64'0s | -7'7 | 3,200.00 | 1,396 | 64'0 | 71'7 | 01/20/2021 08:55:00 | CBOT | |||||||||||
| 4600 | 63'6s | -3'3 | 3,187.50 | 10,833 | 62'4 | 67'1 | 01/20/2021 10:26:00 | CBOT | |||||||||||
| 4650 | 59'0s | -3'4 | 2,950.00 | 2,987 | 59'0 | 62'4 | 01/20/2021 10:12:00 | CBOT | |||||||||||
| 4700 | 53'6s | -4'1 | 2,687.50 | 8,237 | 48'2 | 57'7 | 01/20/2021 10:15:00 | CBOT | |||||||||||
| 4750 | 45'4s | -8'0 | 2,275.00 | 1,717 | 45'4 | 53'4 | 01/20/2021 09:30:00 | CBOT | |||||||||||
| 4800 | 45'0s | -4'2 | 2,250.00 | 10,318 | 41'3 | 49'2 | 01/20/2021 10:15:00 | CBOT | |||||||||||
| 4850 | 41'5s | -3'4 | 2,081.25 | 2,443 | 41'5 | 45'1 | 01/20/2021 09:52:00 | CBOT | |||||||||||
| 4900 | 37'0s | -4'2 | 1,850.00 | 8,480 | 34'2 | 41'2 | 01/20/2021 09:48:00 | CBOT | |||||||||||
| 4950 | 33'0s | -4'4 | 1,650.00 | 3,957 | 31'0 | 37'4 | 01/20/2021 10:58:00 | CBOT | |||||||||||
| 5000 | 30'2s | -3'7 | 1,512.50 | 29,234 | 30'0 | 34'1 | 01/20/2021 11:07:00 | CBOT | |||||||||||
| 5050 | 27'1s | -3'5 | 1,356.25 | 1,344 | 25'1 | 30'6 | 01/20/2021 10:15:00 | CBOT | |||||||||||
| 5100 | 23'7s | -3'7 | 1,193.75 | 5,297 | 26'0 | 27'6 | 01/20/2021 10:48:00 | CBOT | |||||||||||
| 5150 | 21'3s | -3'6 | 1,068.75 | 2,036 | 18'7 | 25'1 | 01/20/2021 10:49:00 | CBOT | |||||||||||
| 5200 | 19'6s | -2'6 | 987.50 | 7,371 | 21'0 | 22'4 | 01/20/2021 10:19:00 | CBOT | |||||||||||
| 5250 | 17'4s | -2'5 | 875.00 | 4,185 | 18'6 | 20'1 | 01/20/2021 10:26:00 | CBOT | |||||||||||
| 5300 | 15'5s | -2'2 | 781.25 | 15,914 | 16'4 | 17'7 | 01/20/2021 10:26:00 | CBOT | |||||||||||
| 5350 | 13'0s | -3'0 | 650.00 | 3,840 | 15'0 | 16'0 | 01/20/2021 10:46:00 | CBOT | |||||||||||
| 5400 | 11'7s | -2'3 | 593.75 | 7,127 | 12'4 | 14'2 | 01/20/2021 11:05:00 | CBOT | |||||||||||
| 5450 | 10'4s | -2'2 | 525.00 | 582 | 9'2 | 12'6 | 01/20/2021 10:16:00 | CBOT | |||||||||||
| 5500 | 9'1s | -2'2 | 456.25 | 14,553 | 10'0 | 11'3 | 01/20/2021 11:00:00 | CBOT | |||||||||||
| 5550 | 8'5s | -1'4 | 431.25 | 690 | 7'5 | 10'1 | 01/20/2021 10:08:00 | CBOT | |||||||||||
| 5600 | 7'2s | -1'6 | 362.50 | 14,858 | 8'6 | 9'0 | 01/20/2021 11:12:00 | CBOT | |||||||||||
| 5650 | 6'4s | -1'4 | 325.00 | 2,107 | 7'4 | 8'0 | 01/20/2021 11:14:00 | CBOT | |||||||||||
| 5700 | 5'7s | -1'2 | 293.75 | 3,085 | 6'3 | 7'1 | 01/20/2021 10:14:00 | CBOT | |||||||||||
| 5750 | 5'0s | -1'2 | 250.00 | 1,087 | 6'3 | 6'2 | 01/20/2021 10:44:00 | CBOT | |||||||||||
| 5800 | 4'0s | -1'4 | 200.00 | 4,180 | 4'7 | 5'4 | 01/20/2021 09:20:00 | CBOT | |||||||||||
| 5850 | 3'6s | -1'2 | 187.50 | 614 | 3'6 | 5'0 | 01/20/2021 07:28:00 | CBOT | |||||||||||
| 5900 | 3'2s | -1'1 | 162.50 | 1,990 | 4'0 | 4'3 | 01/20/2021 06:49:00 | CBOT | |||||||||||
| 5950 | 3'2s | -0'5 | 162.50 | 732 | 3'2 | 3'7 | 01/20/2021 08:33:00 | CBOT | |||||||||||
| 6000 | 2'7s | -0'5 | 143.75 | 6,183 | 3'1 | 3'4 | 01/20/2021 11:15:00 | CBOT | |||||||||||
| 6050 | 2'5s | -0'5 | 131.25 | 400 | 2'4 | 3'2 | 01/20/2021 08:34:00 | CBOT | |||||||||||
| 6100 | 2'3s | -0'4 | 118.75 | 950 | 2'3 | 2'7 | 01/20/2021 08:35:00 | CBOT | |||||||||||
| 6150 | 1'7s | -0'6 | 93.75 | 217 | 1'7 | 2'5 | 01/20/2021 07:21:00 | CBOT | |||||||||||
| 6200 | 1'4s | -0'7 | 75.00 | 411 | 1'7 | 2'3 | 01/20/2021 08:53:00 | CBOT | |||||||||||
| 6250 | 2'1s | 0'0 | 106.25 | 151 | 2'1 | 2'1 | 01/19/2021 20:21:00 | CBOT | |||||||||||
| 6300 | 2'0s | -0'6 | 100.00 | 1,131 | 2'6 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6350 | 1'2s | -0'4 | 62.50 | 461 | 1'2 | 1'6 | 01/20/2021 07:37:00 | CBOT | |||||||||||
| 6400 | 1'1s | -0'3 | 56.25 | 488 | 1'2 | 1'4 | 01/20/2021 06:40:00 | CBOT | |||||||||||
| 6450 | 1'0s | -0'4 | 50.00 | 41 | 1'0 | 1'4 | 01/20/2021 04:06:00 | CBOT | |||||||||||
| 6500 | 1'0s | -0'3 | 50.00 | 5,865 | 1'1 | 1'3 | 01/20/2021 09:35:00 | CBOT | |||||||||||
| 6550 | 1'2s | -0'4 | 62.50 | 106 | 1'3 | 1'6 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 6600 | 1'1s | -0'4 | 56.25 | 400 | 1'4 | 1'5 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 6650 | 1'0s | -0'4 | 50.00 | 8 | 1'0 | 1'4 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 6700 | 1'0s | -0'3 | 50.00 | 259 | 1'3 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6800 | 0'7s | -0'2 | 43.75 | 253 | 1'0 | 1'1 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 6900 | 0'4s | -0'2 | 25.00 | 231 | 0'4 | 0'6 | 01/20/2021 03:35:00 | CBOT | |||||||||||
| 7000 | 0'5s | -0'2 | 31.25 | 45 | 0'7 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7100 | 0'4s | -0'2 | 25.00 | 11 | 0'6 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7200 | 0'4s | -0'1 | 25.00 | 15 | 0'3 | 0'5 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 7300 | 0'3s | -0'2 | 18.75 | 10 | 0'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7400 | 0'2s | -0'2 | 12.50 | 104 | 0'4 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7500 | 0'2s | -0'2 | 12.50 | 10 | 0'4 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7800 | 0'2s | -0'1 | 12.50 | 10 | 0'3 | 01/19/2021 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 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 1900 | 0'1s | 0'0 | 6.25 | 62 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2000 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2200 | 0'1s | 0'0 | 6.25 | 284 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2400 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 257 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2600 | 0'1s | 0'0 | 6.25 | 478 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2700 | 0'1s | 0'0 | 6.25 | 451 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2800 | 0'1s | 0'0 | 6.25 | 1,268 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 2900 | 0'1s | 0'0 | 6.25 | 1,044 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 4,698 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3100 | 0'1s | 0'0 | 6.25 | 2,908 | 0'1 | 0'1 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 3150 | 0'1s | 0'0 | 6.25 | 101 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3200 | 0'1s | 0'0 | 6.25 | 5,933 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3250 | 0'1s | 0'0 | 6.25 | 176 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3300 | 0'1s | 0'0 | 6.25 | 4,620 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3350 | 0'1s | 0'0 | 6.25 | 153 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3400 | 0'1s | 0'0 | 6.25 | 8,788 | 0'0 | 0'1 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 3450 | 0'1s | 0'0 | 6.25 | 72 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3500 | 0'1s | 0'0 | 6.25 | 9,530 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3550 | 0'1s | 0'0 | 6.25 | 368 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3600 | 0'1s | 0'0 | 6.25 | 9,326 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3650 | 0'1s | 0'0 | 6.25 | 1,099 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3700 | 0'1s | 0'0 | 6.25 | 12,599 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3750 | 0'1s | 0'0 | 6.25 | 941 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3800 | 0'1s | 0'0 | 6.25 | 17,261 | 0'1 | 0'1 | 01/20/2021 08:37:00 | CBOT | |||||||||||
| 3850 | 0'1s | 0'0 | 6.25 | 694 | 0'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 3900 | 0'1s | 0'0 | 6.25 | 11,055 | 0'1 | 0'1 | 01/20/2021 08:38:00 | CBOT | |||||||||||
| 3950 | 0'1s | 0'0 | 6.25 | 2,714 | 0'1 | 0'1 | 01/20/2021 07:34:00 | CBOT | |||||||||||
| 4000 | 0'1s | 0'0 | 6.25 | 12,905 | 0'1 | 0'1 | 01/20/2021 08:33:00 | CBOT | |||||||||||
| 4050 | 0'1s | 0'0 | 6.25 | 2,725 | 0'1 | 0'1 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4100 | 0'2s | 0'1 | 12.50 | 7,138 | 0'2 | 0'1 | 01/20/2021 10:11:00 | CBOT | |||||||||||
| 4150 | 0'1s | 0'0 | 6.25 | 2,365 | 0'0 | 0'1 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4200 | 0'1s | 0'0 | 6.25 | 10,373 | 0'2 | 0'1 | 01/20/2021 09:50:00 | CBOT | |||||||||||
| 4250 | 0'1s | -0'1 | 6.25 | 4,846 | 0'2 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 4300 | 0'2s | 0'0 | 12.50 | 7,268 | 0'2 | 0'2 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 4350 | 0'4s | 0'1 | 25.00 | 3,108 | 0'4 | 0'3 | 01/20/2021 07:39:00 | CBOT | |||||||||||
| 4400 | 0'4s | 0'0 | 25.00 | 4,815 | 0'4 | 0'4 | 01/20/2021 10:05:00 | CBOT | |||||||||||
| 4450 | 0'5s | 0'0 | 31.25 | 2,837 | 0'6 | 0'5 | 01/20/2021 08:37:00 | CBOT | |||||||||||
| 4500 | 0'6s | 0'0 | 37.50 | 9,697 | 1'0 | 0'6 | 01/20/2021 09:55:00 | CBOT | |||||||||||
| 4550 | 1'0s | 0'1 | 50.00 | 1,125 | 1'4 | 0'7 | 01/20/2021 09:03:00 | CBOT | |||||||||||
| 4600 | 1'2s | 0'1 | 62.50 | 5,327 | 1'2 | 1'1 | 01/20/2021 10:01:00 | CBOT | |||||||||||
| 4650 | 1'5s | 0'1 | 81.25 | 5,340 | 1'5 | 1'4 | 01/20/2021 10:55:00 | CBOT | |||||||||||
| 4700 | 2'0s | 0'1 | 100.00 | 6,900 | 3'2 | 1'7 | 01/20/2021 11:09:00 | CBOT | |||||||||||
| 4750 | 2'4s | 0'0 | 125.00 | 3,739 | 2'6 | 2'4 | 01/20/2021 11:14:00 | CBOT | |||||||||||
| 4800 | 3'2s | 0'0 | 162.50 | 6,282 | 3'6 | 3'2 | 01/20/2021 11:09:00 | CBOT | |||||||||||
| 4850 | 5'2s | 1'1 | 262.50 | 3,058 | 5'1 | 4'1 | 01/20/2021 08:53:00 | CBOT | |||||||||||
| 4900 | 5'1s | -0'1 | 256.25 | 8,480 | 5'3 | 5'2 | 01/20/2021 11:15:00 | CBOT | |||||||||||
| 4950 | 7'0s | 0'4 | 350.00 | 3,467 | 6'6 | 6'4 | 01/20/2021 10:40:00 | CBOT | |||||||||||
| 5000 | 8'2s | 0'1 | 412.50 | 10,979 | 8'4 | 8'1 | 01/20/2021 11:06:00 | CBOT | |||||||||||
| 5050 | 10'5s | 0'7 | 531.25 | 1,232 | 13'4 | 9'6 | 01/20/2021 10:43:00 | CBOT | |||||||||||
| 5100 | 12'0s | 0'2 | 600.00 | 3,610 | 14'0 | 11'6 | 01/20/2021 11:14:00 | CBOT | |||||||||||
| 5150 | 14'6s | 0'5 | 737.50 | 689 | 18'7 | 14'1 | 01/20/2021 10:58:00 | CBOT | |||||||||||
| 5200 | 17'1s | 0'5 | 856.25 | 2,337 | 19'1 | 16'4 | 01/20/2021 11:11:00 | CBOT | |||||||||||
| 5250 | 20'1s | 1'0 | 1,006.25 | 2,602 | 25'0 | 19'1 | 01/20/2021 10:06:00 | CBOT | |||||||||||
| 5300 | 23'4s | 1'5 | 1,175.00 | 3,790 | 23'4 | 21'7 | 01/20/2021 10:59:00 | CBOT | |||||||||||
| 5350 | 28'2s | 3'2 | 1,412.50 | 547 | 28'2 | 25'0 | 01/20/2021 08:35:00 | CBOT | |||||||||||
| 5400 | 32'7s | 4'5 | 1,643.75 | 542 | 36'4 | 28'2 | 01/20/2021 08:58:00 | CBOT | |||||||||||
| 5450 | 33'1s | 1'3 | 1,656.25 | 146 | 33'1 | 31'6 | 01/20/2021 10:26:00 | CBOT | |||||||||||
| 5500 | 39'1s | 3'6 | 1,956.25 | 324 | 43'5 | 35'3 | 01/20/2021 09:39:00 | CBOT | |||||||||||
| 5550 | 41'5s | 2'4 | 2,081.25 | 70 | 41'5 | 39'1 | 01/20/2021 10:31:00 | CBOT | |||||||||||
| 5600 | 43'0s | 2'6 | 2,150.00 | 191 | 43'7 | 40'2 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 5650 | 52'5s | 5'5 | 2,631.25 | 55 | 52'5 | 47'0 | 01/20/2021 09:34:00 | CBOT | |||||||||||
| 5700 | 51'1s | 3'1 | 2,556.25 | 135 | 52'0 | 48'0 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 5750 | 57'2s | 2'0 | 2,862.50 | 6 | 64'6 | 55'2 | 01/20/2021 11:14:00 | CBOT | |||||||||||
| 5800 | 65'4s | 6'0 | 3,275.00 | 27 | 67'0 | 59'4 | 01/20/2021 09:35:00 | CBOT | |||||||||||
| 5850 | 64'0s | 3'5 | 3,200.00 | 13 | 62'0 | 60'3 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 5900 | 68'3s | 3'6 | 3,418.75 | 9 | 66'3 | 64'5 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 5950 | 72'7s | 3'7 | 3,643.75 | 9 | 69'0 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6000 | 77'4s | 4'0 | 3,875.00 | 10 | 73'4 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6050 | 82'1s | 4'1 | 4,106.25 | 13 | 80'3 | 78'0 | 01/19/2021 13:20:00 | CBOT | |||||||||||
| 6100 | 86'7s | 4'2 | 4,343.75 | 12 | 82'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6150 | 91'5s | 4'4 | 4,581.25 | 0 | 87'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6200 | 96'3s | 4'4 | 4,818.75 | 0 | 91'7 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6250 | 101'1s | 4'5 | 5,056.25 | 0 | 96'4 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6300 | 106'0s | 4'6 | 5,300.00 | 230 | 101'2 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6350 | 110'6s | 4'6 | 5,537.50 | 0 | 106'0 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6400 | 115'4s | 4'6 | 5,775.00 | 0 | 110'6 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6450 | 120'4s | 4'7 | 6,025.00 | 0 | 115'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6500 | 125'3s | 5'0 | 6,268.75 | 0 | 120'3 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6550 | 130'2s | 5'0 | 6,512.50 | 0 | 125'2 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6600 | 135'1s | 5'0 | 6,756.25 | 0 | 130'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6650 | 140'0s | 5'0 | 7,000.00 | 0 | 135'0 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6700 | 145'0s | 5'1 | 7,250.00 | 0 | 139'7 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6800 | 154'7s | 5'2 | 7,743.75 | 33 | 149'5 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 6900 | 164'6s | 5'2 | 8,237.50 | 50 | 159'4 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7000 | 174'5s | 5'2 | 8,731.25 | 61 | 169'3 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7100 | 184'4s | 5'2 | 9,225.00 | 0 | 179'2 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7200 | 194'4s | 5'3 | 9,725.00 | 25 | 189'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7300 | 204'3s | 5'2 | 10,218.75 | 0 | 199'1 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7400 | 214'2s | 5'2 | 10,712.50 | 0 | 209'0 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7500 | 224'2s | 5'2 | 11,212.50 | 0 | 219'0 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| 7800 | 254'2s | 5'3 | 12,712.50 | 0 | 248'7 | 01/19/2021 13:20:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
