|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
8,493.75 |
-5'0 |
169'7s |
2000 |
0'1s |
0'0 |
6.25 |
0 |
2 |
7,993.75 |
-5'0 |
159'7s |
2100 |
0'1s |
0'0 |
6.25 |
0 |
3 |
7,493.75 |
-5'0 |
149'7s |
2200 |
0'1s |
0'0 |
6.25 |
0 |
0 |
6,993.75 |
-5'0 |
139'7s |
2300 |
0'1s |
0'0 |
6.25 |
36 |
2 |
6,493.75 |
-5'0 |
129'7s |
2400 |
0'1s |
0'0 |
6.25 |
0 |
1 |
4,993.75 |
-5'0 |
99'7s |
2700 |
0'1s |
0'0 |
6.25 |
167 |
1 |
4,493.75 |
-5'0 |
89'7s |
2800 |
0'1s |
0'0 |
6.25 |
75 |
1 |
3,993.75 |
-5'0 |
79'7s |
2900 |
0'1s |
0'0 |
6.25 |
257 |
3 |
3,493.75 |
-5'0 |
69'7s |
3000 |
0'1s |
0'0 |
6.25 |
962 |
0 |
3,243.75 |
-5'0 |
64'7s |
3050 |
0'1s |
0'0 |
6.25 |
200 |
0 |
2,993.75 |
-5'0 |
59'7s |
3100 |
0'1s |
0'0 |
6.25 |
3,190 |
3 |
2,493.75 |
-5'0 |
49'7s |
3200 |
0'1s |
0'0 |
6.25 |
8,920 |
0 |
2,243.75 |
-5'0 |
44'7s |
3250 |
0'1s |
0'0 |
6.25 |
1,923 |
20 |
1,993.75 |
-5'0 |
39'7s |
3300 |
0'1s |
0'0 |
6.25 |
5,442 |
1 |
1,743.75 |
-5'0 |
34'7s |
3350 |
0'1s |
0'0 |
6.25 |
432 |
226 |
1,493.75 |
-5'0 |
29'7s |
3400 |
0'1s |
0'0 |
6.25 |
5,089 |
0 |
1,243.75 |
-5'0 |
24'7s |
3450 |
0'1s |
0'0 |
6.25 |
1,214 |
1,551 |
993.75 |
-5'0 |
19'7s |
3500 |
0'1s |
0'0 |
6.25 |
13,157 |
1 |
743.75 |
-5'0 |
14'7s |
3550 |
0'1s |
0'0 |
6.25 |
3,690 |
3,782 |
668.75 |
3'3 |
13'3s |
3600 |
0'1s |
-0'1 |
6.25 |
20,190 |
565 |
275.00 |
-4'4 |
5'4s |
3650 |
0'2s |
-0'4 |
12.50 |
8,989 |
10,781 |
225.00 |
2'1 |
4'4s |
3700 |
1'3s |
-1'2 |
68.75 |
21,412 |
17,888 |
93.75 |
1'1 |
1'7s |
3750 |
3'5s |
-2'3 |
181.25 |
20,125 |
50,309 |
31.25 |
0'2 |
0'5s |
3800 |
7'5s |
-3'0 |
381.25 |
32,215 |
22,055 |
6.25 |
-0'2 |
0'1s |
3850 |
15'3s |
4'6 |
768.75 |
5,594 |
37,285 |
6.25 |
0'0 |
0'1s |
3900 |
20'3s |
4'7 |
1,018.75 |
6,396 |
13,750 |
6.25 |
0'0 |
0'1s |
3950 |
25'3s |
5'0 |
1,268.75 |
224 |
50,517 |
6.25 |
0'0 |
0'1s |
4000 |
30'3s |
5'0 |
1,518.75 |
3,831 |
22,787 |
6.25 |
0'0 |
0'1s |
4050 |
35'3s |
5'0 |
1,768.75 |
154 |
18,827 |
6.25 |
0'0 |
0'1s |
4100 |
40'3s |
5'0 |
2,018.75 |
6,327 |
3,287 |
6.25 |
0'0 |
0'1s |
4150 |
45'3s |
5'0 |
2,268.75 |
3 |
19,952 |
6.25 |
0'0 |
0'1s |
4200 |
50'3s |
5'0 |
2,518.75 |
2,793 |
1,280 |
6.25 |
0'0 |
0'1s |
4250 |
55'3s |
5'0 |
2,768.75 |
5 |
7,557 |
6.25 |
0'0 |
0'1s |
4300 |
60'3s |
5'0 |
3,018.75 |
1,488 |
713 |
6.25 |
0'0 |
0'1s |
4350 |
65'3s |
5'0 |
3,268.75 |
9 |
4,049 |
6.25 |
0'0 |
0'1s |
4400 |
70'3s |
5'0 |
3,518.75 |
265 |
749 |
6.25 |
0'0 |
0'1s |
4450 |
75'3s |
5'0 |
3,768.75 |
1 |
7,614 |
6.25 |
0'0 |
0'1s |
4500 |
80'3s |
5'0 |
4,018.75 |
389 |
1,231 |
6.25 |
0'0 |
0'1s |
4550 |
85'3s |
5'0 |
4,268.75 |
0 |
2,989 |
6.25 |
0'0 |
0'1s |
4600 |
90'3s |
5'0 |
4,518.75 |
6 |
143 |
6.25 |
0'0 |
0'1s |
4650 |
95'3s |
5'0 |
4,768.75 |
0 |
7,662 |
6.25 |
0'0 |
0'1s |
4700 |
100'3s |
5'0 |
5,018.75 |
3 |
74 |
6.25 |
0'0 |
0'1s |
4750 |
105'3s |
5'0 |
5,268.75 |
0 |
6,142 |
6.25 |
0'0 |
0'1s |
4800 |
110'3s |
5'0 |
5,518.75 |
0 |
2,203 |
6.25 |
0'0 |
0'1s |
4900 |
120'3s |
5'0 |
6,018.75 |
1 |
8,740 |
6.25 |
0'0 |
0'1s |
5000 |
130'3s |
5'0 |
6,518.75 |
0 |
2,041 |
6.25 |
0'0 |
0'1s |
5100 |
140'3s |
5'0 |
7,018.75 |
0 |
2,507 |
6.25 |
0'0 |
0'1s |
5200 |
150'3s |
5'0 |
7,518.75 |
0 |
428 |
6.25 |
0'0 |
0'1s |
5300 |
160'3s |
5'0 |
8,018.75 |
0 |
535 |
6.25 |
0'0 |
0'1s |
5400 |
170'3s |
5'0 |
8,518.75 |
2 |
195 |
6.25 |
0'0 |
0'1s |
5500 |
180'3s |
5'0 |
9,018.75 |
10 |
228 |
6.25 |
0'0 |
0'1s |
5600 |
190'3s |
5'0 |
9,518.75 |
0 |
320 |
6.25 |
0'0 |
0'1s |
5700 |
200'3s |
5'0 |
10,018.75 |
0 |
2,160 |
6.25 |
0'0 |
0'1s |
5800 |
210'3s |
5'0 |
10,518.75 |
3 |
362 |
6.25 |
0'0 |
0'1s |
5900 |
220'3s |
5'0 |
11,018.75 |
2 |
192 |
6.25 |
0'0 |
0'1s |
6000 |
230'3s |
5'0 |
11,518.75 |
4 |
70 |
6.25 |
0'0 |
0'1s |
6100 |
240'3s |
5'0 |
12,018.75 |
0 |
85 |
6.25 |
0'0 |
0'1s |
6200 |
250'3s |
5'0 |
12,518.75 |
0 |
805 |
6.25 |
0'0 |
0'1s |
6400 |
270'3s |
5'0 |
13,518.75 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
169'7s |
-5'0 |
8,493.75 |
1 |
|
174'7 |
02/19/2019 13:27:00 |
CBOT |
2100 |
159'7s |
-5'0 |
7,993.75 |
2 |
|
164'7 |
02/19/2019 13:27:00 |
CBOT |
2200 |
149'7s |
-5'0 |
7,493.75 |
3 |
|
154'7 |
02/19/2019 13:27:00 |
CBOT |
2300 |
139'7s |
-5'0 |
6,993.75 |
0 |
|
144'7 |
02/19/2019 13:27:00 |
CBOT |
2400 |
129'7s |
-5'0 |
6,493.75 |
2 |
|
134'7 |
02/19/2019 13:27:00 |
CBOT |
2700 |
99'7s |
-5'0 |
4,993.75 |
1 |
|
104'7 |
02/19/2019 13:27:00 |
CBOT |
2800 |
89'7s |
-5'0 |
4,493.75 |
1 |
|
94'7 |
02/19/2019 13:27:00 |
CBOT |
2900 |
79'7s |
-5'0 |
3,993.75 |
1 |
|
84'7 |
02/19/2019 13:27:00 |
CBOT |
3000 |
69'7s |
-5'0 |
3,493.75 |
3 |
|
74'7 |
02/19/2019 13:27:00 |
CBOT |
3050 |
64'7s |
-5'0 |
3,243.75 |
0 |
|
69'7 |
02/19/2019 13:27:00 |
CBOT |
3100 |
59'7s |
-5'0 |
2,993.75 |
0 |
|
64'7 |
02/19/2019 13:27:00 |
CBOT |
3200 |
49'7s |
-5'0 |
2,493.75 |
3 |
|
54'7 |
02/19/2019 13:27:00 |
CBOT |
3250 |
44'7s |
-5'0 |
2,243.75 |
0 |
|
49'7 |
02/19/2019 13:27:00 |
CBOT |
3300 |
39'7s |
-5'0 |
1,993.75 |
20 |
|
44'7 |
02/19/2019 13:27:00 |
CBOT |
3350 |
34'7s |
-5'0 |
1,743.75 |
1 |
|
39'7 |
02/19/2019 13:27:00 |
CBOT |
3400 |
29'7s |
-5'0 |
1,493.75 |
226 |
|
34'7 |
02/19/2019 13:27:00 |
CBOT |
3450 |
24'7s |
-5'0 |
1,243.75 |
0 |
|
29'7 |
02/19/2019 13:27:00 |
CBOT |
3500 |
19'7s |
-5'0 |
993.75 |
1,551 |
|
24'7 |
02/19/2019 13:27:00 |
CBOT |
3550 |
14'7s |
-5'0 |
743.75 |
1 |
|
19'7 |
02/19/2019 13:27:00 |
CBOT |
3600 |
13'3s |
3'3 |
668.75 |
3,782 |
13'3 |
10'0 |
02/20/2019 02:40:00 |
CBOT |
3650 |
5'4s |
-4'4 |
275.00 |
565 |
7'3 |
10'0 |
02/19/2019 13:27:00 |
CBOT |
3700 |
4'4s |
2'1 |
225.00 |
10,781 |
3'4 |
2'3 |
02/20/2019 02:40:00 |
CBOT |
3750 |
1'7s |
1'1 |
93.75 |
17,888 |
1'2 |
0'6 |
02/20/2019 03:46:00 |
CBOT |
3800 |
0'5s |
0'2 |
31.25 |
50,309 |
0'3 |
0'3 |
02/20/2019 05:09:00 |
CBOT |
3850 |
0'1s |
-0'2 |
6.25 |
22,055 |
0'3 |
0'3 |
02/19/2019 13:27:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
37,285 |
0'1 |
0'1 |
02/20/2019 01:37:00 |
CBOT |
3950 |
0'1s |
0'0 |
6.25 |
13,750 |
0'1 |
0'1 |
02/19/2019 13:27:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
50,517 |
0'1 |
0'1 |
02/19/2019 13:27:00 |
CBOT |
4050 |
0'1s |
0'0 |
6.25 |
22,787 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
18,827 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
4150 |
0'1s |
0'0 |
6.25 |
3,287 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
19,952 |
0'1 |
0'1 |
02/19/2019 13:27:00 |
CBOT |
4250 |
0'1s |
0'0 |
6.25 |
1,280 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
7,557 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
4350 |
0'1s |
0'0 |
6.25 |
713 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
4,049 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
4450 |
0'1s |
0'0 |
6.25 |
749 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
7,614 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
4550 |
0'1s |
0'0 |
6.25 |
1,231 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
2,989 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
4650 |
0'1s |
0'0 |
6.25 |
143 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
7,662 |
0'1 |
0'1 |
02/19/2019 13:27:00 |
CBOT |
4750 |
0'1s |
0'0 |
6.25 |
74 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
6,142 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
2,203 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
5000 |
0'1s |
0'0 |
6.25 |
8,740 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
5100 |
0'1s |
0'0 |
6.25 |
2,041 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
5200 |
0'1s |
0'0 |
6.25 |
2,507 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
5300 |
0'1s |
0'0 |
6.25 |
428 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
5400 |
0'1s |
0'0 |
6.25 |
535 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
5500 |
0'1s |
0'0 |
6.25 |
195 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
5600 |
0'1s |
0'0 |
6.25 |
228 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
5700 |
0'1s |
0'0 |
6.25 |
320 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
5800 |
0'1s |
0'0 |
6.25 |
2,160 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
5900 |
0'1s |
0'0 |
6.25 |
362 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
6000 |
0'1s |
0'0 |
6.25 |
192 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
6100 |
0'1s |
0'0 |
6.25 |
70 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
6200 |
0'1s |
0'0 |
6.25 |
85 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
6400 |
0'1s |
0'0 |
6.25 |
805 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2000 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
2100 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
2300 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
167 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
75 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
257 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
962 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
3050 |
0'1s |
0'0 |
6.25 |
200 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
3,190 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
8,920 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
3250 |
0'1s |
0'0 |
6.25 |
1,923 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
5,442 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
3350 |
0'1s |
0'0 |
6.25 |
432 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
5,089 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
3450 |
0'1s |
0'0 |
6.25 |
1,214 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
13,157 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
3550 |
0'1s |
0'0 |
6.25 |
3,690 |
|
0'1 |
02/19/2019 13:27:00 |
CBOT |
3600 |
0'1s |
-0'1 |
6.25 |
20,190 |
0'1 |
0'2 |
02/20/2019 02:33:00 |
CBOT |
3650 |
0'2s |
-0'4 |
12.50 |
8,989 |
0'3 |
0'6 |
02/20/2019 05:14:00 |
CBOT |
3700 |
1'3s |
-1'2 |
68.75 |
21,412 |
1'4 |
2'5 |
02/20/2019 04:45:00 |
CBOT |
3750 |
3'5s |
-2'3 |
181.25 |
20,125 |
3'5 |
6'0 |
02/20/2019 05:18:00 |
CBOT |
3800 |
7'5s |
-3'0 |
381.25 |
32,215 |
9'2 |
10'5 |
02/20/2019 04:49:00 |
CBOT |
3850 |
15'3s |
4'6 |
768.75 |
5,594 |
10'0 |
10'5 |
02/19/2019 13:27:00 |
CBOT |
3900 |
20'3s |
4'7 |
1,018.75 |
6,396 |
15'5 |
15'4 |
02/19/2019 13:27:00 |
CBOT |
3950 |
25'3s |
5'0 |
1,268.75 |
224 |
|
20'3 |
02/19/2019 13:27:00 |
CBOT |
4000 |
30'3s |
5'0 |
1,518.75 |
3,831 |
24'7 |
25'3 |
02/19/2019 13:27:00 |
CBOT |
4050 |
35'3s |
5'0 |
1,768.75 |
154 |
31'6 |
30'3 |
02/19/2019 13:27:00 |
CBOT |
4100 |
40'3s |
5'0 |
2,018.75 |
6,327 |
37'0 |
35'3 |
02/19/2019 13:27:00 |
CBOT |
4150 |
45'3s |
5'0 |
2,268.75 |
3 |
|
40'3 |
02/19/2019 13:27:00 |
CBOT |
4200 |
50'3s |
5'0 |
2,518.75 |
2,793 |
|
45'3 |
02/19/2019 13:27:00 |
CBOT |
4250 |
55'3s |
5'0 |
2,768.75 |
5 |
|
50'3 |
02/19/2019 13:27:00 |
CBOT |
4300 |
60'3s |
5'0 |
3,018.75 |
1,488 |
|
55'3 |
02/19/2019 13:27:00 |
CBOT |
4350 |
65'3s |
5'0 |
3,268.75 |
9 |
|
60'3 |
02/19/2019 13:27:00 |
CBOT |
4400 |
70'3s |
5'0 |
3,518.75 |
265 |
|
65'3 |
02/19/2019 13:27:00 |
CBOT |
4450 |
75'3s |
5'0 |
3,768.75 |
1 |
|
70'3 |
02/19/2019 13:27:00 |
CBOT |
4500 |
80'3s |
5'0 |
4,018.75 |
389 |
77'5 |
75'3 |
02/19/2019 13:27:00 |
CBOT |
4550 |
85'3s |
5'0 |
4,268.75 |
0 |
|
80'3 |
02/19/2019 13:27:00 |
CBOT |
4600 |
90'3s |
5'0 |
4,518.75 |
6 |
|
85'3 |
02/19/2019 13:27:00 |
CBOT |
4650 |
95'3s |
5'0 |
4,768.75 |
0 |
|
90'3 |
02/19/2019 13:27:00 |
CBOT |
4700 |
100'3s |
5'0 |
5,018.75 |
3 |
|
95'3 |
02/19/2019 13:27:00 |
CBOT |
4750 |
105'3s |
5'0 |
5,268.75 |
0 |
|
100'3 |
02/19/2019 13:27:00 |
CBOT |
4800 |
110'3s |
5'0 |
5,518.75 |
0 |
|
105'3 |
02/19/2019 13:27:00 |
CBOT |
4900 |
120'3s |
5'0 |
6,018.75 |
1 |
|
115'3 |
02/19/2019 13:27:00 |
CBOT |
5000 |
130'3s |
5'0 |
6,518.75 |
0 |
|
125'3 |
02/19/2019 13:27:00 |
CBOT |
5100 |
140'3s |
5'0 |
7,018.75 |
0 |
|
135'3 |
02/19/2019 13:27:00 |
CBOT |
5200 |
150'3s |
5'0 |
7,518.75 |
0 |
|
145'3 |
02/19/2019 13:27:00 |
CBOT |
5300 |
160'3s |
5'0 |
8,018.75 |
0 |
|
155'3 |
02/19/2019 13:27:00 |
CBOT |
5400 |
170'3s |
5'0 |
8,518.75 |
2 |
|
165'3 |
02/19/2019 13:27:00 |
CBOT |
5500 |
180'3s |
5'0 |
9,018.75 |
10 |
|
175'3 |
02/19/2019 13:27:00 |
CBOT |
5600 |
190'3s |
5'0 |
9,518.75 |
0 |
|
185'3 |
02/19/2019 13:27:00 |
CBOT |
5700 |
200'3s |
5'0 |
10,018.75 |
0 |
|
195'3 |
02/19/2019 13:27:00 |
CBOT |
5800 |
210'3s |
5'0 |
10,518.75 |
3 |
|
205'3 |
02/19/2019 13:27:00 |
CBOT |
5900 |
220'3s |
5'0 |
11,018.75 |
2 |
|
215'3 |
02/19/2019 13:27:00 |
CBOT |
6000 |
230'3s |
5'0 |
11,518.75 |
4 |
|
225'3 |
02/19/2019 13:27:00 |
CBOT |
6100 |
240'3s |
5'0 |
12,018.75 |
0 |
|
235'3 |
02/19/2019 13:27:00 |
CBOT |
6200 |
250'3s |
5'0 |
12,518.75 |
0 |
|
245'3 |
02/19/2019 13:27:00 |
CBOT |
6400 |
270'3s |
5'0 |
13,518.75 |
0 |
|
265'3 |
02/19/2019 13:27:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|