Kensal Farmers Elevator Co Kensal ND Kensal - 701-435-2451 Bordulac - 701-652-2045
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
18,118.75 |
20'6 |
362'3s |
1700 |
0'1s |
0'0 |
6.25 |
0 |
1 |
17,118.75 |
20'6 |
342'3s |
1900 |
0'1s |
0'0 |
6.25 |
62 |
160 |
16,618.75 |
20'6 |
332'3s |
2000 |
0'1s |
0'0 |
6.25 |
0 |
0 |
15,618.75 |
20'6 |
312'3s |
2200 |
0'1s |
0'0 |
6.25 |
284 |
0 |
14,618.75 |
20'6 |
292'3s |
2400 |
0'1s |
0'0 |
6.25 |
1 |
0 |
14,118.75 |
20'6 |
282'3s |
2500 |
0'1s |
0'0 |
6.25 |
257 |
0 |
13,618.75 |
20'6 |
272'3s |
2600 |
0'1s |
0'0 |
6.25 |
478 |
0 |
13,118.75 |
20'6 |
262'3s |
2700 |
0'1s |
0'0 |
6.25 |
451 |
0 |
12,618.75 |
20'6 |
252'3s |
2800 |
0'1s |
0'0 |
6.25 |
1,268 |
4 |
12,118.75 |
20'6 |
242'3s |
2900 |
0'1s |
0'0 |
6.25 |
1,044 |
16 |
11,618.75 |
20'6 |
232'3s |
3000 |
0'1s |
0'0 |
6.25 |
4,698 |
39 |
11,118.75 |
20'6 |
222'3s |
3100 |
0'1s |
0'0 |
6.25 |
2,816 |
0 |
10,868.75 |
20'6 |
217'3s |
3150 |
0'1s |
0'0 |
6.25 |
101 |
166 |
10,618.75 |
20'6 |
212'3s |
3200 |
0'1s |
0'0 |
6.25 |
5,933 |
8 |
10,368.75 |
20'6 |
207'3s |
3250 |
0'1s |
0'0 |
6.25 |
176 |
339 |
10,118.75 |
20'6 |
202'3s |
3300 |
0'1s |
0'0 |
6.25 |
4,620 |
1 |
9,868.75 |
20'6 |
197'3s |
3350 |
0'1s |
0'0 |
6.25 |
153 |
1,498 |
9,618.75 |
20'6 |
192'3s |
3400 |
0'1s |
0'0 |
6.25 |
8,785 |
0 |
9,368.75 |
20'6 |
187'3s |
3450 |
0'1s |
0'0 |
6.25 |
72 |
2,147 |
9,118.75 |
20'6 |
182'3s |
3500 |
0'1s |
0'0 |
6.25 |
9,530 |
1 |
8,975.00 |
2'1 |
179'4s |
3550 |
0'1s |
0'0 |
6.25 |
368 |
2,480 |
8,618.75 |
20'6 |
172'3s |
3600 |
0'1s |
0'0 |
6.25 |
9,405 |
8 |
8,368.75 |
20'6 |
167'3s |
3650 |
0'1s |
0'0 |
6.25 |
1,099 |
6,609 |
8,375.00 |
5'1 |
167'4s |
3700 |
0'1s |
0'0 |
6.25 |
12,269 |
0 |
7,868.75 |
20'6 |
157'3s |
3750 |
0'1s |
0'0 |
6.25 |
936 |
9,355 |
7,618.75 |
20'6 |
152'3s |
3800 |
0'1s |
0'0 |
6.25 |
17,161 |
22 |
7,368.75 |
20'6 |
147'3s |
3850 |
0'1s |
0'0 |
6.25 |
694 |
4,148 |
7,212.50 |
1'7 |
144'2s |
3900 |
0'1s |
0'0 |
6.25 |
10,994 |
16 |
6,868.75 |
20'6 |
137'3s |
3950 |
0'1s |
0'0 |
6.25 |
4,627 |
11,769 |
6,737.50 |
2'3 |
134'6s |
4000 |
0'1s |
0'0 |
6.25 |
12,796 |
204 |
6,368.75 |
20'6 |
127'3s |
4050 |
0'1s |
0'0 |
6.25 |
2,669 |
7,199 |
6,268.75 |
3'0 |
125'3s |
4100 |
0'0s |
-0'1 |
0.00 |
7,089 |
692 |
5,868.75 |
20'5 |
117'3s |
4150 |
0'1s |
0'0 |
6.25 |
2,290 |
15,987 |
5,675.00 |
1'0 |
113'4s |
4200 |
0'2s |
-0'1 |
12.50 |
10,175 |
3,036 |
5,875.00 |
10'0 |
117'4s |
4250 |
0'2s |
-0'2 |
12.50 |
4,777 |
11,044 |
5,225.00 |
2'0 |
104'4s |
4300 |
0'2s |
0'0 |
12.50 |
7,213 |
1,716 |
4,968.75 |
1'7 |
99'3s |
4350 |
0'2s |
0'0 |
12.50 |
2,580 |
7,806 |
4,681.25 |
0'7 |
93'5s |
4400 |
0'3s |
-0'1 |
18.75 |
4,992 |
1,302 |
4,393.75 |
20'2 |
87'7s |
4450 |
0'3s |
-0'2 |
18.75 |
2,970 |
15,898 |
4,162.50 |
0'3 |
83'2s |
4500 |
0'6s |
0'1 |
37.50 |
8,884 |
1,316 |
4,050.00 |
3'0 |
81'0s |
4550 |
0'5s |
-0'1 |
31.25 |
2,055 |
9,260 |
3,687.50 |
0'4 |
73'6s |
4600 |
0'7s |
-0'1 |
43.75 |
5,805 |
3,011 |
3,662.50 |
4'6 |
73'2s |
4650 |
1'0s |
-0'2 |
50.00 |
3,939 |
7,830 |
3,187.50 |
0'0 |
63'6s |
4700 |
1'3s |
-0'1 |
68.75 |
9,260 |
1,326 |
2,981.25 |
0'3 |
59'5s |
4750 |
1'6s |
-0'2 |
87.50 |
4,481 |
6,672 |
2,775.00 |
0'7 |
55'4s |
4800 |
2'1s |
-0'2 |
106.25 |
8,227 |
2,552 |
2,550.00 |
0'5 |
51'0s |
4850 |
2'6s |
-0'3 |
137.50 |
3,767 |
7,531 |
2,337.50 |
0'6 |
46'6s |
4900 |
3'4s |
-0'2 |
175.00 |
11,917 |
3,772 |
2,125.00 |
0'4 |
42'4s |
4950 |
4'2s |
-0'4 |
212.50 |
5,394 |
27,942 |
1,912.50 |
0'1 |
38'2s |
5000 |
5'2s |
-0'5 |
262.50 |
21,102 |
1,727 |
1,737.50 |
0'3 |
34'6s |
5050 |
6'6s |
-0'3 |
337.50 |
5,996 |
6,800 |
1,750.00 |
4'1 |
35'0s |
5100 |
7'7s |
-0'6 |
393.75 |
8,787 |
6,104 |
1,431.25 |
1'0 |
28'5s |
5150 |
9'3s |
-1'0 |
468.75 |
5,179 |
10,790 |
1,243.75 |
0'1 |
24'7s |
5200 |
12'0s |
-0'4 |
600.00 |
4,281 |
7,044 |
1,118.75 |
0'3 |
22'3s |
5250 |
13'4s |
-1'2 |
675.00 |
2,907 |
11,814 |
1,000.00 |
0'4 |
20'0s |
5300 |
16'6s |
-0'4 |
837.50 |
4,156 |
5,538 |
850.00 |
-0'2 |
17'0s |
5350 |
18'3s |
-1'5 |
918.75 |
545 |
7,829 |
743.75 |
-0'3 |
14'7s |
5400 |
21'4s |
-1'4 |
1,075.00 |
523 |
2,372 |
650.00 |
-0'3 |
13'0s |
5450 |
24'2s |
-1'7 |
1,212.50 |
162 |
18,715 |
575.00 |
-0'2 |
11'4s |
5500 |
28'3s |
-1'1 |
1,418.75 |
320 |
839 |
512.50 |
-0'1 |
10'2s |
5550 |
33'1s |
-14'5 |
1,656.25 |
139 |
11,976 |
462.50 |
0'1 |
9'2s |
5600 |
36'2s |
-0'5 |
1,812.50 |
199 |
2,090 |
406.25 |
0'1 |
8'1s |
5650 |
41'0s |
0'2 |
2,050.00 |
79 |
3,077 |
331.25 |
-0'3 |
6'5s |
5700 |
43'6s |
-1'0 |
2,187.50 |
112 |
1,906 |
300.00 |
0'0 |
6'0s |
5750 |
48'6s |
-17'1 |
2,437.50 |
7 |
4,442 |
256.25 |
-0'1 |
5'1s |
5800 |
53'0s |
-17'5 |
2,650.00 |
31 |
892 |
218.75 |
-0'2 |
4'3s |
5850 |
53'1s |
-4'2 |
2,656.25 |
13 |
1,205 |
200.00 |
-0'1 |
4'0s |
5900 |
59'5s |
-2'2 |
2,981.25 |
58 |
815 |
175.00 |
-0'1 |
3'4s |
5950 |
65'2s |
-1'1 |
3,262.50 |
30 |
4,681 |
150.00 |
-0'2 |
3'0s |
6000 |
68'3s |
-2'5 |
3,418.75 |
10 |
546 |
168.75 |
0'5 |
3'3s |
6050 |
75'4s |
-19'1 |
3,775.00 |
23 |
575 |
143.75 |
0'3 |
2'7s |
6100 |
80'2s |
-19'3 |
4,012.50 |
13 |
208 |
106.25 |
-0'1 |
2'1s |
6150 |
85'0s |
-19'4 |
4,250.00 |
0 |
421 |
125.00 |
0'4 |
2'4s |
6200 |
89'6s |
-19'5 |
4,487.50 |
0 |
151 |
87.50 |
-0'1 |
1'6s |
6250 |
94'5s |
-19'5 |
4,731.25 |
0 |
1,148 |
81.25 |
-0'1 |
1'5s |
6300 |
99'4s |
-19'6 |
4,975.00 |
230 |
423 |
93.75 |
0'2 |
1'7s |
6350 |
101'6s |
-2'5 |
5,087.50 |
0 |
634 |
81.25 |
0'2 |
1'5s |
6400 |
109'1s |
-20'0 |
5,456.25 |
10 |
52 |
68.75 |
0'0 |
1'3s |
6450 |
108'4s |
-5'5 |
5,425.00 |
0 |
5,884 |
68.75 |
0'1 |
1'3s |
6500 |
119'0s |
-20'0 |
5,950.00 |
0 |
206 |
62.50 |
0'2 |
1'2s |
6550 |
123'6s |
-20'2 |
6,187.50 |
0 |
396 |
50.00 |
0'1 |
1'0s |
6600 |
128'5s |
-20'3 |
6,431.25 |
0 |
133 |
43.75 |
0'3 |
0'7s |
6650 |
133'5s |
-20'3 |
6,681.25 |
0 |
253 |
37.50 |
0'3 |
0'6s |
6700 |
138'4s |
-20'3 |
6,925.00 |
0 |
304 |
31.25 |
0'2 |
0'5s |
6800 |
148'3s |
-20'4 |
7,418.75 |
33 |
231 |
25.00 |
0'1 |
0'4s |
6900 |
158'2s |
-20'5 |
7,912.50 |
50 |
45 |
31.25 |
0'1 |
0'5s |
7000 |
168'2s |
-20'4 |
8,412.50 |
61 |
11 |
25.00 |
0'1 |
0'4s |
7100 |
178'1s |
-20'5 |
8,906.25 |
0 |
15 |
12.50 |
0'0 |
0'2s |
7200 |
188'0s |
-20'6 |
9,400.00 |
25 |
20 |
25.00 |
0'2 |
0'4s |
7300 |
198'0s |
-20'6 |
9,900.00 |
0 |
104 |
18.75 |
0'1 |
0'3s |
7400 |
208'0s |
-20'5 |
10,400.00 |
0 |
10 |
12.50 |
0'1 |
0'2s |
7500 |
218'0s |
-20'5 |
10,900.00 |
0 |
10 |
12.50 |
0'1 |
0'2s |
7800 |
248'0s |
-20'5 |
12,400.00 |
0 |
30 |
12.50 |
0'1 |
0'2s |
7900 |
258'0s |
-20'5 |
12,900.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
362'3s |
20'6 |
18,118.75 |
1 |
|
341'5 |
01/26/2021 13:23:00 |
CBOT |
1900 |
342'3s |
20'6 |
17,118.75 |
1 |
|
321'5 |
01/26/2021 13:23:00 |
CBOT |
2000 |
332'3s |
20'6 |
16,618.75 |
160 |
|
311'5 |
01/26/2021 13:23:00 |
CBOT |
2200 |
312'3s |
20'6 |
15,618.75 |
0 |
|
291'5 |
01/26/2021 13:23:00 |
CBOT |
2400 |
292'3s |
20'6 |
14,618.75 |
0 |
|
271'5 |
01/26/2021 13:23:00 |
CBOT |
2500 |
282'3s |
20'6 |
14,118.75 |
0 |
|
261'5 |
01/26/2021 13:23:00 |
CBOT |
2600 |
272'3s |
20'6 |
13,618.75 |
0 |
|
251'5 |
01/26/2021 13:23:00 |
CBOT |
2700 |
262'3s |
20'6 |
13,118.75 |
0 |
|
241'5 |
01/26/2021 13:23:00 |
CBOT |
2800 |
252'3s |
20'6 |
12,618.75 |
0 |
|
231'5 |
01/26/2021 13:23:00 |
CBOT |
2900 |
242'3s |
20'6 |
12,118.75 |
4 |
|
221'5 |
01/26/2021 13:23:00 |
CBOT |
3000 |
232'3s |
20'6 |
11,618.75 |
16 |
|
211'5 |
01/26/2021 13:23:00 |
CBOT |
3100 |
222'3s |
20'6 |
11,118.75 |
39 |
|
201'5 |
01/26/2021 13:23:00 |
CBOT |
3150 |
217'3s |
20'6 |
10,868.75 |
0 |
|
196'5 |
01/26/2021 13:23:00 |
CBOT |
3200 |
212'3s |
20'6 |
10,618.75 |
166 |
|
191'5 |
01/26/2021 13:23:00 |
CBOT |
3250 |
207'3s |
20'6 |
10,368.75 |
8 |
|
186'5 |
01/26/2021 13:23:00 |
CBOT |
3300 |
202'3s |
20'6 |
10,118.75 |
339 |
|
181'5 |
01/26/2021 13:23:00 |
CBOT |
3350 |
197'3s |
20'6 |
9,868.75 |
1 |
|
176'5 |
01/26/2021 13:23:00 |
CBOT |
3400 |
192'3s |
20'6 |
9,618.75 |
1,498 |
|
171'5 |
01/26/2021 13:23:00 |
CBOT |
3450 |
187'3s |
20'6 |
9,368.75 |
0 |
|
166'5 |
01/26/2021 13:23:00 |
CBOT |
3500 |
182'3s |
20'6 |
9,118.75 |
2,147 |
178'0 |
161'5 |
01/26/2021 13:23:00 |
CBOT |
3550 |
179'4s |
2'1 |
8,975.00 |
1 |
179'4 |
177'3 |
01/27/2021 08:57:00 |
CBOT |
3600 |
172'3s |
20'6 |
8,618.75 |
2,480 |
166'3 |
151'5 |
01/26/2021 13:23:00 |
CBOT |
3650 |
167'3s |
20'6 |
8,368.75 |
8 |
|
146'5 |
01/26/2021 13:23:00 |
CBOT |
3700 |
167'4s |
5'1 |
8,375.00 |
6,609 |
167'4 |
162'3 |
01/27/2021 09:27:00 |
CBOT |
3750 |
157'3s |
20'6 |
7,868.75 |
0 |
|
136'5 |
01/26/2021 13:23:00 |
CBOT |
3800 |
152'3s |
20'6 |
7,618.75 |
9,355 |
145'2 |
131'5 |
01/26/2021 13:23:00 |
CBOT |
3850 |
147'3s |
20'6 |
7,368.75 |
22 |
143'3 |
126'5 |
01/26/2021 13:23:00 |
CBOT |
3900 |
144'2s |
1'7 |
7,212.50 |
4,148 |
143'7 |
142'3 |
01/27/2021 11:59:00 |
CBOT |
3950 |
137'3s |
20'6 |
6,868.75 |
16 |
|
116'5 |
01/26/2021 13:23:00 |
CBOT |
4000 |
134'6s |
2'3 |
6,737.50 |
11,769 |
143'0 |
132'3 |
01/27/2021 09:47:00 |
CBOT |
4050 |
127'3s |
20'6 |
6,368.75 |
204 |
|
106'5 |
01/26/2021 13:23:00 |
CBOT |
4100 |
125'3s |
3'0 |
6,268.75 |
7,199 |
122'4 |
122'3 |
01/27/2021 09:16:00 |
CBOT |
4150 |
117'3s |
20'5 |
5,868.75 |
692 |
|
96'6 |
01/26/2021 13:23:00 |
CBOT |
4200 |
113'4s |
1'0 |
5,675.00 |
15,987 |
115'0 |
112'4 |
01/27/2021 10:03:00 |
CBOT |
4250 |
117'4s |
10'0 |
5,875.00 |
3,036 |
117'4 |
107'4 |
01/27/2021 08:30:00 |
CBOT |
4300 |
104'4s |
2'0 |
5,225.00 |
11,044 |
102'4 |
102'4 |
01/27/2021 12:11:00 |
CBOT |
4350 |
99'3s |
1'7 |
4,968.75 |
1,716 |
99'3 |
97'4 |
01/27/2021 08:48:00 |
CBOT |
4400 |
93'5s |
0'7 |
4,681.25 |
7,806 |
103'0 |
92'6 |
01/27/2021 11:23:00 |
CBOT |
4450 |
87'7s |
20'2 |
4,393.75 |
1,302 |
|
67'5 |
01/26/2021 13:23:00 |
CBOT |
4500 |
83'2s |
0'3 |
4,162.50 |
15,898 |
85'0 |
82'7 |
01/27/2021 11:25:00 |
CBOT |
4550 |
81'0s |
3'0 |
4,050.00 |
1,316 |
83'6 |
78'0 |
01/27/2021 09:47:00 |
CBOT |
4600 |
73'6s |
0'4 |
3,687.50 |
9,260 |
73'2 |
73'2 |
01/27/2021 11:13:00 |
CBOT |
4650 |
73'2s |
4'6 |
3,662.50 |
3,011 |
73'2 |
68'4 |
01/27/2021 09:21:00 |
CBOT |
4700 |
63'6s |
0'0 |
3,187.50 |
7,830 |
70'0 |
63'6 |
01/27/2021 10:40:00 |
CBOT |
4750 |
59'5s |
0'3 |
2,981.25 |
1,326 |
61'2 |
59'2 |
01/27/2021 12:19:00 |
CBOT |
4800 |
55'4s |
0'7 |
2,775.00 |
6,672 |
56'5 |
54'5 |
01/27/2021 11:14:00 |
CBOT |
4850 |
51'0s |
0'5 |
2,550.00 |
2,552 |
55'3 |
50'3 |
01/27/2021 12:33:00 |
CBOT |
4900 |
46'6s |
0'6 |
2,337.50 |
7,531 |
50'0 |
46'0 |
01/27/2021 11:49:00 |
CBOT |
4950 |
42'4s |
0'4 |
2,125.00 |
3,772 |
46'1 |
42'0 |
01/27/2021 12:33:00 |
CBOT |
5000 |
38'2s |
0'1 |
1,912.50 |
27,942 |
40'0 |
38'1 |
01/27/2021 12:32:00 |
CBOT |
5050 |
34'6s |
0'3 |
1,737.50 |
1,727 |
38'0 |
34'3 |
01/27/2021 11:33:00 |
CBOT |
5100 |
35'0s |
4'1 |
1,750.00 |
6,800 |
36'3 |
30'7 |
01/27/2021 09:22:00 |
CBOT |
5150 |
28'5s |
1'0 |
1,431.25 |
6,104 |
31'0 |
27'5 |
01/27/2021 09:51:00 |
CBOT |
5200 |
24'7s |
0'1 |
1,243.75 |
10,790 |
26'6 |
24'6 |
01/27/2021 11:28:00 |
CBOT |
5250 |
22'3s |
0'3 |
1,118.75 |
7,044 |
24'6 |
22'0 |
01/27/2021 11:43:00 |
CBOT |
5300 |
20'0s |
0'4 |
1,000.00 |
11,814 |
19'4 |
19'4 |
01/27/2021 11:43:00 |
CBOT |
5350 |
17'0s |
-0'2 |
850.00 |
5,538 |
19'0 |
17'2 |
01/27/2021 12:24:00 |
CBOT |
5400 |
14'7s |
-0'3 |
743.75 |
7,829 |
18'4 |
15'2 |
01/27/2021 12:25:00 |
CBOT |
5450 |
13'0s |
-0'3 |
650.00 |
2,372 |
16'1 |
13'3 |
01/27/2021 12:25:00 |
CBOT |
5500 |
11'4s |
-0'2 |
575.00 |
18,715 |
11'6 |
11'6 |
01/27/2021 12:34:00 |
CBOT |
5550 |
10'2s |
-0'1 |
512.50 |
839 |
11'4 |
10'3 |
01/27/2021 12:17:00 |
CBOT |
5600 |
9'2s |
0'1 |
462.50 |
11,976 |
9'1 |
9'1 |
01/27/2021 12:08:00 |
CBOT |
5650 |
8'1s |
0'1 |
406.25 |
2,090 |
9'6 |
8'0 |
01/27/2021 12:03:00 |
CBOT |
5700 |
6'5s |
-0'3 |
331.25 |
3,077 |
8'5 |
7'0 |
01/27/2021 12:24:00 |
CBOT |
5750 |
6'0s |
0'0 |
300.00 |
1,906 |
7'2 |
6'0 |
01/27/2021 10:10:00 |
CBOT |
5800 |
5'1s |
-0'1 |
256.25 |
4,442 |
6'0 |
5'2 |
01/27/2021 11:04:00 |
CBOT |
5850 |
4'3s |
-0'2 |
218.75 |
892 |
5'7 |
4'5 |
01/27/2021 10:23:00 |
CBOT |
5900 |
4'0s |
-0'1 |
200.00 |
1,205 |
4'7 |
4'1 |
01/27/2021 12:07:00 |
CBOT |
5950 |
3'4s |
-0'1 |
175.00 |
815 |
4'3 |
3'5 |
01/27/2021 09:12:00 |
CBOT |
6000 |
3'0s |
-0'2 |
150.00 |
4,681 |
3'7 |
3'2 |
01/27/2021 10:24:00 |
CBOT |
6050 |
3'3s |
0'5 |
168.75 |
546 |
3'3 |
2'6 |
01/27/2021 08:34:00 |
CBOT |
6100 |
2'7s |
0'3 |
143.75 |
575 |
3'6 |
2'4 |
01/27/2021 09:03:00 |
CBOT |
6150 |
2'1s |
-0'1 |
106.25 |
208 |
2'6 |
2'2 |
01/27/2021 11:16:00 |
CBOT |
6200 |
2'4s |
0'4 |
125.00 |
421 |
2'5 |
2'0 |
01/27/2021 04:59:00 |
CBOT |
6250 |
1'6s |
-0'1 |
87.50 |
151 |
2'1 |
1'7 |
01/27/2021 10:16:00 |
CBOT |
6300 |
1'5s |
-0'1 |
81.25 |
1,148 |
2'0 |
1'6 |
01/27/2021 09:10:00 |
CBOT |
6350 |
1'7s |
0'2 |
93.75 |
423 |
1'7 |
1'5 |
01/26/2021 23:24:00 |
CBOT |
6400 |
1'5s |
0'2 |
81.25 |
634 |
1'5 |
1'3 |
01/26/2021 22:25:00 |
CBOT |
6450 |
1'3s |
0'0 |
68.75 |
52 |
1'3 |
1'3 |
01/27/2021 08:37:00 |
CBOT |
6500 |
1'3s |
0'1 |
68.75 |
5,884 |
1'3 |
1'2 |
01/26/2021 19:35:00 |
CBOT |
6550 |
1'2s |
0'2 |
62.50 |
206 |
1'2 |
1'0 |
01/26/2021 22:24:00 |
CBOT |
6600 |
1'0s |
0'1 |
50.00 |
396 |
1'2 |
0'7 |
01/27/2021 09:05:00 |
CBOT |
6650 |
0'7s |
0'3 |
43.75 |
133 |
0'5 |
0'4 |
01/26/2021 13:23:00 |
CBOT |
6700 |
0'6s |
0'3 |
37.50 |
253 |
|
0'3 |
01/26/2021 13:23:00 |
CBOT |
6800 |
0'5s |
0'2 |
31.25 |
304 |
0'5 |
0'3 |
01/26/2021 13:23:00 |
CBOT |
6900 |
0'4s |
0'1 |
25.00 |
231 |
|
0'3 |
01/26/2021 13:23:00 |
CBOT |
7000 |
0'5s |
0'1 |
31.25 |
45 |
0'5 |
0'4 |
01/26/2021 23:45:00 |
CBOT |
7100 |
0'4s |
0'1 |
25.00 |
11 |
0'4 |
0'3 |
01/27/2021 06:27:00 |
CBOT |
7200 |
0'2s |
0'0 |
12.50 |
15 |
0'4 |
0'2 |
01/27/2021 11:30:00 |
CBOT |
7300 |
0'4s |
0'2 |
25.00 |
20 |
0'4 |
0'2 |
01/26/2021 19:16:00 |
CBOT |
7400 |
0'3s |
0'1 |
18.75 |
104 |
0'3 |
0'2 |
01/27/2021 06:32:00 |
CBOT |
7500 |
0'2s |
0'1 |
12.50 |
10 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
7800 |
0'2s |
0'1 |
12.50 |
10 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
7900 |
0'2s |
0'1 |
12.50 |
30 |
0'1 |
0'1 |
01/26/2021 13:23:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
1700 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
1900 |
0'1s |
0'0 |
6.25 |
62 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
2000 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
2200 |
0'1s |
0'0 |
6.25 |
284 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
2400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
257 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
2600 |
0'1s |
0'0 |
6.25 |
478 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
451 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
1,268 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
1,044 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
4,698 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
2,816 |
0'1 |
0'1 |
01/26/2021 13:23:00 |
CBOT |
3150 |
0'1s |
0'0 |
6.25 |
101 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
5,933 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3250 |
0'1s |
0'0 |
6.25 |
176 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
4,620 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3350 |
0'1s |
0'0 |
6.25 |
153 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
8,785 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3450 |
0'1s |
0'0 |
6.25 |
72 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
9,530 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3550 |
0'1s |
0'0 |
6.25 |
368 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
9,405 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3650 |
0'1s |
0'0 |
6.25 |
1,099 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
12,269 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3750 |
0'1s |
0'0 |
6.25 |
936 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
17,161 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3850 |
0'1s |
0'0 |
6.25 |
694 |
|
0'1 |
01/26/2021 13:23:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
10,994 |
0'1 |
0'1 |
01/27/2021 09:40:00 |
CBOT |
3950 |
0'1s |
0'0 |
6.25 |
4,627 |
0'1 |
0'1 |
01/26/2021 13:23:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,796 |
0'1 |
0'1 |
01/26/2021 13:23:00 |
CBOT |
4050 |
0'1s |
0'0 |
6.25 |
2,669 |
0'1 |
0'1 |
01/27/2021 05:18:00 |
CBOT |
4100 |
0'0s |
-0'1 |
0.00 |
7,089 |
0'0 |
0'1 |
01/27/2021 08:30:00 |
CBOT |
4150 |
0'1s |
0'0 |
6.25 |
2,290 |
0'1 |
0'1 |
01/27/2021 10:49:00 |
CBOT |
4200 |
0'2s |
-0'1 |
12.50 |
10,175 |
|
0'3 |
01/26/2021 13:23:00 |
CBOT |
4250 |
0'2s |
-0'2 |
12.50 |
4,777 |
0'3 |
0'4 |
01/26/2021 13:23:00 |
CBOT |
4300 |
0'2s |
0'0 |
12.50 |
7,213 |
0'2 |
0'2 |
01/26/2021 19:59:00 |
CBOT |
4350 |
0'2s |
0'0 |
12.50 |
2,580 |
0'2 |
0'2 |
01/27/2021 09:26:00 |
CBOT |
4400 |
0'3s |
-0'1 |
18.75 |
4,992 |
0'3 |
0'4 |
01/27/2021 10:50:00 |
CBOT |
4450 |
0'3s |
-0'2 |
18.75 |
2,970 |
0'4 |
0'5 |
01/27/2021 11:14:00 |
CBOT |
4500 |
0'6s |
0'1 |
37.50 |
8,884 |
0'6 |
0'5 |
01/27/2021 11:38:00 |
CBOT |
4550 |
0'5s |
-0'1 |
31.25 |
2,055 |
0'5 |
0'6 |
01/27/2021 07:18:00 |
CBOT |
4600 |
0'7s |
-0'1 |
43.75 |
5,805 |
1'0 |
1'0 |
01/27/2021 09:22:00 |
CBOT |
4650 |
1'0s |
-0'2 |
50.00 |
3,939 |
1'2 |
1'2 |
01/27/2021 06:56:00 |
CBOT |
4700 |
1'3s |
-0'1 |
68.75 |
9,260 |
1'4 |
1'4 |
01/27/2021 12:02:00 |
CBOT |
4750 |
1'6s |
-0'2 |
87.50 |
4,481 |
1'6 |
2'0 |
01/27/2021 10:23:00 |
CBOT |
4800 |
2'1s |
-0'2 |
106.25 |
8,227 |
2'4 |
2'3 |
01/27/2021 12:02:00 |
CBOT |
4850 |
2'6s |
-0'3 |
137.50 |
3,767 |
2'4 |
3'1 |
01/27/2021 11:36:00 |
CBOT |
4900 |
3'4s |
-0'2 |
175.00 |
11,917 |
3'4 |
3'6 |
01/27/2021 12:17:00 |
CBOT |
4950 |
4'2s |
-0'4 |
212.50 |
5,394 |
4'4 |
4'6 |
01/27/2021 12:28:00 |
CBOT |
5000 |
5'2s |
-0'5 |
262.50 |
21,102 |
5'0 |
5'7 |
01/27/2021 12:09:00 |
CBOT |
5050 |
6'6s |
-0'3 |
337.50 |
5,996 |
6'2 |
7'1 |
01/27/2021 11:36:00 |
CBOT |
5100 |
7'7s |
-0'6 |
393.75 |
8,787 |
8'3 |
8'5 |
01/27/2021 12:34:00 |
CBOT |
5150 |
9'3s |
-1'0 |
468.75 |
5,179 |
10'0 |
10'3 |
01/27/2021 12:05:00 |
CBOT |
5200 |
12'0s |
-0'4 |
600.00 |
4,281 |
10'4 |
12'4 |
01/27/2021 11:43:00 |
CBOT |
5250 |
13'4s |
-1'2 |
675.00 |
2,907 |
12'4 |
14'6 |
01/27/2021 12:02:00 |
CBOT |
5300 |
16'6s |
-0'4 |
837.50 |
4,156 |
17'2 |
17'2 |
01/27/2021 11:33:00 |
CBOT |
5350 |
18'3s |
-1'5 |
918.75 |
545 |
17'6 |
20'0 |
01/27/2021 12:11:00 |
CBOT |
5400 |
21'4s |
-1'4 |
1,075.00 |
523 |
20'0 |
23'0 |
01/27/2021 12:02:00 |
CBOT |
5450 |
24'2s |
-1'7 |
1,212.50 |
162 |
24'2 |
26'1 |
01/27/2021 12:03:00 |
CBOT |
5500 |
28'3s |
-1'1 |
1,418.75 |
320 |
27'6 |
29'4 |
01/27/2021 11:47:00 |
CBOT |
5550 |
33'1s |
-14'5 |
1,656.25 |
139 |
|
47'6 |
01/26/2021 13:23:00 |
CBOT |
5600 |
36'2s |
-0'5 |
1,812.50 |
199 |
33'3 |
36'7 |
01/27/2021 11:32:00 |
CBOT |
5650 |
41'0s |
0'2 |
2,050.00 |
79 |
41'0 |
40'6 |
01/27/2021 08:38:00 |
CBOT |
5700 |
43'6s |
-1'0 |
2,187.50 |
112 |
43'6 |
44'6 |
01/27/2021 09:14:00 |
CBOT |
5750 |
48'6s |
-17'1 |
2,437.50 |
7 |
|
65'7 |
01/26/2021 13:23:00 |
CBOT |
5800 |
53'0s |
-17'5 |
2,650.00 |
31 |
56'2 |
70'5 |
01/26/2021 13:23:00 |
CBOT |
5850 |
53'1s |
-4'2 |
2,656.25 |
13 |
53'1 |
57'3 |
01/27/2021 09:25:00 |
CBOT |
5900 |
59'5s |
-2'2 |
2,981.25 |
58 |
59'5 |
61'7 |
01/27/2021 08:58:00 |
CBOT |
5950 |
65'2s |
-1'1 |
3,262.50 |
30 |
66'3 |
66'3 |
01/27/2021 09:15:00 |
CBOT |
6000 |
68'3s |
-2'5 |
3,418.75 |
10 |
67'4 |
71'0 |
01/27/2021 09:46:00 |
CBOT |
6050 |
75'4s |
-19'1 |
3,775.00 |
23 |
|
94'5 |
01/26/2021 13:23:00 |
CBOT |
6100 |
80'2s |
-19'3 |
4,012.50 |
13 |
|
99'5 |
01/26/2021 13:23:00 |
CBOT |
6150 |
85'0s |
-19'4 |
4,250.00 |
0 |
|
104'4 |
01/26/2021 13:23:00 |
CBOT |
6200 |
89'6s |
-19'5 |
4,487.50 |
0 |
|
109'3 |
01/26/2021 13:23:00 |
CBOT |
6250 |
94'5s |
-19'5 |
4,731.25 |
0 |
|
114'2 |
01/26/2021 13:23:00 |
CBOT |
6300 |
99'4s |
-19'6 |
4,975.00 |
230 |
|
119'2 |
01/26/2021 13:23:00 |
CBOT |
6350 |
101'6s |
-2'5 |
5,087.50 |
0 |
101'6 |
104'3 |
01/27/2021 08:58:00 |
CBOT |
6400 |
109'1s |
-20'0 |
5,456.25 |
10 |
107'6 |
129'1 |
01/26/2021 13:23:00 |
CBOT |
6450 |
108'4s |
-5'5 |
5,425.00 |
0 |
108'4 |
114'1 |
01/27/2021 09:23:00 |
CBOT |
6500 |
119'0s |
-20'0 |
5,950.00 |
0 |
|
139'0 |
01/26/2021 13:23:00 |
CBOT |
6550 |
123'6s |
-20'2 |
6,187.50 |
0 |
|
144'0 |
01/26/2021 13:23:00 |
CBOT |
6600 |
128'5s |
-20'3 |
6,431.25 |
0 |
|
149'0 |
01/26/2021 13:23:00 |
CBOT |
6650 |
133'5s |
-20'3 |
6,681.25 |
0 |
|
154'0 |
01/26/2021 13:23:00 |
CBOT |
6700 |
138'4s |
-20'3 |
6,925.00 |
0 |
|
158'7 |
01/26/2021 13:23:00 |
CBOT |
6800 |
148'3s |
-20'4 |
7,418.75 |
33 |
|
168'7 |
01/26/2021 13:23:00 |
CBOT |
6900 |
158'2s |
-20'5 |
7,912.50 |
50 |
|
178'7 |
01/26/2021 13:23:00 |
CBOT |
7000 |
168'2s |
-20'4 |
8,412.50 |
61 |
|
188'6 |
01/26/2021 13:23:00 |
CBOT |
7100 |
178'1s |
-20'5 |
8,906.25 |
0 |
|
198'6 |
01/26/2021 13:23:00 |
CBOT |
7200 |
188'0s |
-20'6 |
9,400.00 |
25 |
|
208'6 |
01/26/2021 13:23:00 |
CBOT |
7300 |
198'0s |
-20'6 |
9,900.00 |
0 |
|
218'6 |
01/26/2021 13:23:00 |
CBOT |
7400 |
208'0s |
-20'5 |
10,400.00 |
0 |
|
228'5 |
01/26/2021 13:23:00 |
CBOT |
7500 |
218'0s |
-20'5 |
10,900.00 |
0 |
|
238'5 |
01/26/2021 13:23:00 |
CBOT |
7800 |
248'0s |
-20'5 |
12,400.00 |
0 |
|
268'5 |
01/26/2021 13:23:00 |
CBOT |
7900 |
258'0s |
-20'5 |
12,900.00 |
0 |
|
278'5 |
01/26/2021 13:23:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|