|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
8,743.75 |
0'0 |
174'7s |
2000 |
0'1s |
0'0 |
6.25 |
0 |
2 |
8,243.75 |
0'0 |
164'7s |
2100 |
0'1s |
0'0 |
6.25 |
0 |
3 |
7,743.75 |
0'0 |
154'7s |
2200 |
0'1s |
0'0 |
6.25 |
0 |
0 |
7,243.75 |
0'0 |
144'7s |
2300 |
0'1s |
0'0 |
6.25 |
36 |
2 |
6,743.75 |
0'0 |
134'7s |
2400 |
0'1s |
0'0 |
6.25 |
0 |
1 |
5,243.75 |
0'0 |
104'7s |
2700 |
0'1s |
0'0 |
6.25 |
167 |
1 |
4,743.75 |
0'0 |
94'7s |
2800 |
0'1s |
0'0 |
6.25 |
75 |
1 |
4,243.75 |
0'0 |
84'7s |
2900 |
0'1s |
0'0 |
6.25 |
257 |
3 |
3,743.75 |
0'0 |
74'7s |
3000 |
0'1s |
0'0 |
6.25 |
962 |
0 |
3,493.75 |
0'0 |
69'7s |
3050 |
0'1s |
0'0 |
6.25 |
200 |
0 |
3,243.75 |
0'0 |
64'7s |
3100 |
0'1s |
0'0 |
6.25 |
3,190 |
2 |
2,743.75 |
0'0 |
54'7s |
3200 |
0'1s |
0'0 |
6.25 |
8,920 |
0 |
2,493.75 |
0'0 |
49'7s |
3250 |
0'1s |
0'0 |
6.25 |
1,923 |
20 |
2,243.75 |
0'0 |
44'7s |
3300 |
0'1s |
0'0 |
6.25 |
5,442 |
1 |
1,993.75 |
0'0 |
39'7s |
3350 |
0'1s |
0'0 |
6.25 |
432 |
226 |
1,743.75 |
0'0 |
34'7s |
3400 |
0'1s |
0'0 |
6.25 |
5,089 |
0 |
1,493.75 |
0'0 |
29'7s |
3450 |
0'1s |
0'0 |
6.25 |
1,214 |
1,570 |
1,243.75 |
0'0 |
24'7s |
3500 |
0'1s |
0'0 |
6.25 |
13,157 |
1 |
993.75 |
0'0 |
19'7s |
3550 |
0'1s |
0'0 |
6.25 |
3,690 |
3,876 |
743.75 |
0'1 |
14'7s |
3600 |
0'1s |
0'0 |
6.25 |
20,330 |
570 |
500.00 |
0'0 |
10'0s |
3650 |
0'2s |
0'0 |
12.50 |
8,487 |
10,662 |
268.75 |
-0'2 |
5'3s |
3700 |
0'5s |
-0'2 |
31.25 |
22,167 |
12,616 |
112.50 |
-0'3 |
2'2s |
3750 |
2'4s |
-0'3 |
125.00 |
18,833 |
50,530 |
50.00 |
-0'2 |
1'0s |
3800 |
6'2s |
-0'2 |
312.50 |
32,472 |
23,941 |
18.75 |
-0'2 |
0'3s |
3850 |
10'5s |
-0'2 |
531.25 |
5,929 |
37,939 |
12.50 |
-0'1 |
0'2s |
3900 |
15'4s |
-0'1 |
775.00 |
6,631 |
14,176 |
6.25 |
-0'1 |
0'1s |
3950 |
20'3s |
-0'1 |
1,018.75 |
224 |
49,238 |
6.25 |
0'0 |
0'1s |
4000 |
25'3s |
0'0 |
1,268.75 |
3,909 |
22,787 |
6.25 |
0'0 |
0'1s |
4050 |
30'3s |
0'0 |
1,518.75 |
155 |
18,843 |
6.25 |
0'0 |
0'1s |
4100 |
35'3s |
0'0 |
1,768.75 |
6,329 |
3,287 |
6.25 |
0'0 |
0'1s |
4150 |
40'3s |
0'0 |
2,018.75 |
3 |
19,953 |
6.25 |
0'0 |
0'1s |
4200 |
45'3s |
0'0 |
2,268.75 |
2,793 |
1,280 |
6.25 |
0'0 |
0'1s |
4250 |
50'3s |
0'0 |
2,518.75 |
5 |
7,557 |
6.25 |
0'0 |
0'1s |
4300 |
55'3s |
0'0 |
2,768.75 |
1,488 |
713 |
6.25 |
0'0 |
0'1s |
4350 |
60'3s |
0'0 |
3,018.75 |
9 |
4,049 |
6.25 |
0'0 |
0'1s |
4400 |
65'3s |
0'0 |
3,268.75 |
265 |
749 |
6.25 |
0'0 |
0'1s |
4450 |
70'3s |
0'0 |
3,518.75 |
1 |
7,614 |
6.25 |
0'0 |
0'1s |
4500 |
75'3s |
0'0 |
3,768.75 |
390 |
1,231 |
6.25 |
0'0 |
0'1s |
4550 |
80'3s |
0'0 |
4,018.75 |
0 |
2,989 |
6.25 |
0'0 |
0'1s |
4600 |
85'3s |
0'0 |
4,268.75 |
6 |
143 |
6.25 |
0'0 |
0'1s |
4650 |
90'3s |
0'0 |
4,518.75 |
0 |
7,668 |
6.25 |
0'0 |
0'1s |
4700 |
95'3s |
0'0 |
4,768.75 |
3 |
74 |
6.25 |
0'0 |
0'1s |
4750 |
100'3s |
0'0 |
5,018.75 |
0 |
6,142 |
6.25 |
0'0 |
0'1s |
4800 |
105'3s |
0'0 |
5,268.75 |
0 |
2,203 |
6.25 |
0'0 |
0'1s |
4900 |
115'3s |
0'0 |
5,768.75 |
1 |
8,740 |
6.25 |
0'0 |
0'1s |
5000 |
125'3s |
0'0 |
6,268.75 |
0 |
2,041 |
6.25 |
0'0 |
0'1s |
5100 |
135'3s |
0'0 |
6,768.75 |
0 |
2,507 |
6.25 |
0'0 |
0'1s |
5200 |
145'3s |
0'0 |
7,268.75 |
0 |
428 |
6.25 |
0'0 |
0'1s |
5300 |
155'3s |
0'0 |
7,768.75 |
0 |
535 |
6.25 |
0'0 |
0'1s |
5400 |
165'3s |
0'0 |
8,268.75 |
2 |
195 |
6.25 |
0'0 |
0'1s |
5500 |
175'3s |
0'0 |
8,768.75 |
10 |
228 |
6.25 |
0'0 |
0'1s |
5600 |
185'3s |
0'0 |
9,268.75 |
0 |
320 |
6.25 |
0'0 |
0'1s |
5700 |
195'3s |
0'0 |
9,768.75 |
0 |
2,160 |
6.25 |
0'0 |
0'1s |
5800 |
205'3s |
0'0 |
10,268.75 |
3 |
362 |
6.25 |
0'0 |
0'1s |
5900 |
215'3s |
0'0 |
10,768.75 |
2 |
192 |
6.25 |
0'0 |
0'1s |
6000 |
225'3s |
0'0 |
11,268.75 |
4 |
70 |
6.25 |
0'0 |
0'1s |
6100 |
235'3s |
0'0 |
11,768.75 |
0 |
85 |
6.25 |
0'0 |
0'1s |
6200 |
245'3s |
0'0 |
12,268.75 |
0 |
805 |
6.25 |
0'0 |
0'1s |
6400 |
265'3s |
0'1 |
13,268.75 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
174'7s |
0'0 |
8,743.75 |
1 |
|
174'7 |
02/15/2019 13:35:00 |
CBOT |
2100 |
164'7s |
0'0 |
8,243.75 |
2 |
|
164'7 |
02/15/2019 13:35:00 |
CBOT |
2200 |
154'7s |
0'0 |
7,743.75 |
3 |
|
154'7 |
02/15/2019 13:35:00 |
CBOT |
2300 |
144'7s |
0'0 |
7,243.75 |
0 |
|
144'7 |
02/15/2019 13:35:00 |
CBOT |
2400 |
134'7s |
0'0 |
6,743.75 |
2 |
|
134'7 |
02/15/2019 13:35:00 |
CBOT |
2700 |
104'7s |
0'0 |
5,243.75 |
1 |
|
104'7 |
02/15/2019 13:35:00 |
CBOT |
2800 |
94'7s |
0'0 |
4,743.75 |
1 |
|
94'7 |
02/15/2019 13:35:00 |
CBOT |
2900 |
84'7s |
0'0 |
4,243.75 |
1 |
|
84'7 |
02/15/2019 13:35:00 |
CBOT |
3000 |
74'7s |
0'0 |
3,743.75 |
3 |
|
74'7 |
02/15/2019 13:35:00 |
CBOT |
3050 |
69'7s |
0'0 |
3,493.75 |
0 |
|
69'7 |
02/15/2019 13:35:00 |
CBOT |
3100 |
64'7s |
0'0 |
3,243.75 |
0 |
|
64'7 |
02/15/2019 13:35:00 |
CBOT |
3200 |
54'7s |
0'0 |
2,743.75 |
2 |
55'6 |
54'7 |
02/15/2019 13:35:00 |
CBOT |
3250 |
49'7s |
0'0 |
2,493.75 |
0 |
|
49'7 |
02/15/2019 13:35:00 |
CBOT |
3300 |
44'7s |
0'0 |
2,243.75 |
20 |
|
44'7 |
02/15/2019 13:35:00 |
CBOT |
3350 |
39'7s |
0'0 |
1,993.75 |
1 |
|
39'7 |
02/15/2019 13:35:00 |
CBOT |
3400 |
34'7s |
0'0 |
1,743.75 |
226 |
|
34'7 |
02/15/2019 13:35:00 |
CBOT |
3450 |
29'7s |
0'0 |
1,493.75 |
0 |
|
29'7 |
02/15/2019 13:35:00 |
CBOT |
3500 |
24'7s |
0'0 |
1,243.75 |
1,570 |
|
24'7 |
02/15/2019 13:35:00 |
CBOT |
3550 |
19'7s |
0'0 |
993.75 |
1 |
|
19'7 |
02/15/2019 13:35:00 |
CBOT |
3600 |
14'7s |
0'1 |
743.75 |
3,876 |
14'2 |
14'6 |
02/15/2019 13:35:00 |
CBOT |
3650 |
10'0s |
0'0 |
500.00 |
570 |
10'0 |
10'0 |
02/15/2019 13:35:00 |
CBOT |
3700 |
5'3s |
-0'2 |
268.75 |
10,662 |
5'1 |
5'5 |
02/15/2019 13:35:00 |
CBOT |
3750 |
2'2s |
-0'3 |
112.50 |
12,616 |
2'5 |
2'5 |
02/15/2019 13:35:00 |
CBOT |
3800 |
1'0s |
-0'2 |
50.00 |
50,530 |
1'1 |
1'2 |
02/15/2019 13:35:00 |
CBOT |
3850 |
0'3s |
-0'2 |
18.75 |
23,941 |
0'4 |
0'5 |
02/15/2019 13:35:00 |
CBOT |
3900 |
0'2s |
-0'1 |
12.50 |
37,939 |
0'3 |
0'3 |
02/15/2019 13:35:00 |
CBOT |
3950 |
0'1s |
-0'1 |
6.25 |
14,176 |
0'1 |
0'2 |
02/15/2019 13:35:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
49,238 |
0'1 |
0'1 |
02/15/2019 13:35:00 |
CBOT |
4050 |
0'1s |
0'0 |
6.25 |
22,787 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
18,843 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
4150 |
0'1s |
0'0 |
6.25 |
3,287 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
19,953 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
4250 |
0'1s |
0'0 |
6.25 |
1,280 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
7,557 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
4350 |
0'1s |
0'0 |
6.25 |
713 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
4,049 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
4450 |
0'1s |
0'0 |
6.25 |
749 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
7,614 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
4550 |
0'1s |
0'0 |
6.25 |
1,231 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
2,989 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
4650 |
0'1s |
0'0 |
6.25 |
143 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
7,668 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
4750 |
0'1s |
0'0 |
6.25 |
74 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
6,142 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
2,203 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
5000 |
0'1s |
0'0 |
6.25 |
8,740 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
5100 |
0'1s |
0'0 |
6.25 |
2,041 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
5200 |
0'1s |
0'0 |
6.25 |
2,507 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
5300 |
0'1s |
0'0 |
6.25 |
428 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
5400 |
0'1s |
0'0 |
6.25 |
535 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
5500 |
0'1s |
0'0 |
6.25 |
195 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
5600 |
0'1s |
0'0 |
6.25 |
228 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
5700 |
0'1s |
0'0 |
6.25 |
320 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
5800 |
0'1s |
0'0 |
6.25 |
2,160 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
5900 |
0'1s |
0'0 |
6.25 |
362 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
6000 |
0'1s |
0'0 |
6.25 |
192 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
6100 |
0'1s |
0'0 |
6.25 |
70 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
6200 |
0'1s |
0'0 |
6.25 |
85 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
6400 |
0'1s |
0'0 |
6.25 |
805 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
2100 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
2300 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
167 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
75 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
257 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
962 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
3050 |
0'1s |
0'0 |
6.25 |
200 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
3,190 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
8,920 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
3250 |
0'1s |
0'0 |
6.25 |
1,923 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
5,442 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
3350 |
0'1s |
0'0 |
6.25 |
432 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
5,089 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
3450 |
0'1s |
0'0 |
6.25 |
1,214 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
13,157 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
3550 |
0'1s |
0'0 |
6.25 |
3,690 |
|
0'1 |
02/15/2019 13:35:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
20,330 |
0'1 |
0'1 |
02/15/2019 13:35:00 |
CBOT |
3650 |
0'2s |
0'0 |
12.50 |
8,487 |
0'2 |
0'2 |
02/15/2019 13:35:00 |
CBOT |
3700 |
0'5s |
-0'2 |
31.25 |
22,167 |
0'7 |
0'7 |
02/15/2019 13:35:00 |
CBOT |
3750 |
2'4s |
-0'3 |
125.00 |
18,833 |
2'7 |
2'7 |
02/15/2019 13:35:00 |
CBOT |
3800 |
6'2s |
-0'2 |
312.50 |
32,472 |
6'4 |
6'4 |
02/15/2019 13:35:00 |
CBOT |
3850 |
10'5s |
-0'2 |
531.25 |
5,929 |
|
10'7 |
02/15/2019 13:35:00 |
CBOT |
3900 |
15'4s |
-0'1 |
775.00 |
6,631 |
|
15'5 |
02/15/2019 13:35:00 |
CBOT |
3950 |
20'3s |
-0'1 |
1,018.75 |
224 |
|
20'4 |
02/15/2019 13:35:00 |
CBOT |
4000 |
25'3s |
0'0 |
1,268.75 |
3,909 |
25'6 |
25'3 |
02/15/2019 13:35:00 |
CBOT |
4050 |
30'3s |
0'0 |
1,518.75 |
155 |
|
30'3 |
02/15/2019 13:35:00 |
CBOT |
4100 |
35'3s |
0'0 |
1,768.75 |
6,329 |
|
35'3 |
02/15/2019 13:35:00 |
CBOT |
4150 |
40'3s |
0'0 |
2,018.75 |
3 |
|
40'3 |
02/15/2019 13:35:00 |
CBOT |
4200 |
45'3s |
0'0 |
2,268.75 |
2,793 |
|
45'3 |
02/15/2019 13:35:00 |
CBOT |
4250 |
50'3s |
0'0 |
2,518.75 |
5 |
|
50'3 |
02/15/2019 13:35:00 |
CBOT |
4300 |
55'3s |
0'0 |
2,768.75 |
1,488 |
|
55'3 |
02/15/2019 13:35:00 |
CBOT |
4350 |
60'3s |
0'0 |
3,018.75 |
9 |
|
60'3 |
02/15/2019 13:35:00 |
CBOT |
4400 |
65'3s |
0'0 |
3,268.75 |
265 |
|
65'3 |
02/15/2019 13:35:00 |
CBOT |
4450 |
70'3s |
0'0 |
3,518.75 |
1 |
|
70'3 |
02/15/2019 13:35:00 |
CBOT |
4500 |
75'3s |
0'0 |
3,768.75 |
390 |
|
75'3 |
02/15/2019 13:35:00 |
CBOT |
4550 |
80'3s |
0'0 |
4,018.75 |
0 |
|
80'3 |
02/15/2019 13:35:00 |
CBOT |
4600 |
85'3s |
0'0 |
4,268.75 |
6 |
|
85'3 |
02/15/2019 13:35:00 |
CBOT |
4650 |
90'3s |
0'0 |
4,518.75 |
0 |
|
90'3 |
02/15/2019 13:35:00 |
CBOT |
4700 |
95'3s |
0'0 |
4,768.75 |
3 |
|
95'3 |
02/15/2019 13:35:00 |
CBOT |
4750 |
100'3s |
0'0 |
5,018.75 |
0 |
|
100'3 |
02/15/2019 13:35:00 |
CBOT |
4800 |
105'3s |
0'0 |
5,268.75 |
0 |
|
105'3 |
02/15/2019 13:35:00 |
CBOT |
4900 |
115'3s |
0'0 |
5,768.75 |
1 |
|
115'3 |
02/15/2019 13:35:00 |
CBOT |
5000 |
125'3s |
0'0 |
6,268.75 |
0 |
|
125'3 |
02/15/2019 13:35:00 |
CBOT |
5100 |
135'3s |
0'0 |
6,768.75 |
0 |
|
135'3 |
02/15/2019 13:35:00 |
CBOT |
5200 |
145'3s |
0'0 |
7,268.75 |
0 |
|
145'3 |
02/15/2019 13:35:00 |
CBOT |
5300 |
155'3s |
0'0 |
7,768.75 |
0 |
|
155'3 |
02/15/2019 13:35:00 |
CBOT |
5400 |
165'3s |
0'0 |
8,268.75 |
2 |
|
165'3 |
02/15/2019 13:35:00 |
CBOT |
5500 |
175'3s |
0'0 |
8,768.75 |
10 |
|
175'3 |
02/15/2019 13:35:00 |
CBOT |
5600 |
185'3s |
0'0 |
9,268.75 |
0 |
|
185'3 |
02/15/2019 13:35:00 |
CBOT |
5700 |
195'3s |
0'0 |
9,768.75 |
0 |
|
195'3 |
02/15/2019 13:35:00 |
CBOT |
5800 |
205'3s |
0'0 |
10,268.75 |
3 |
|
205'3 |
02/15/2019 13:35:00 |
CBOT |
5900 |
215'3s |
0'0 |
10,768.75 |
2 |
|
215'3 |
02/15/2019 13:35:00 |
CBOT |
6000 |
225'3s |
0'0 |
11,268.75 |
4 |
|
225'3 |
02/15/2019 13:35:00 |
CBOT |
6100 |
235'3s |
0'0 |
11,768.75 |
0 |
|
235'3 |
02/15/2019 13:35:00 |
CBOT |
6200 |
245'3s |
0'0 |
12,268.75 |
0 |
|
245'3 |
02/15/2019 13:35:00 |
CBOT |
6400 |
265'3s |
0'1 |
13,268.75 |
0 |
|
265'2 |
02/15/2019 13:35:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|