|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
27,087.50 |
-14'4 |
541'6s |
2300 |
0'1s |
0'0 |
6.25 |
0 |
0 |
26,087.50 |
-14'4 |
521'6s |
2500 |
0'1s |
0'0 |
6.25 |
84 |
0 |
25,087.50 |
-14'4 |
501'6s |
2700 |
0'1s |
0'0 |
6.25 |
10 |
0 |
24,587.50 |
-14'4 |
491'6s |
2800 |
0'1s |
0'0 |
6.25 |
25 |
0 |
24,087.50 |
-14'4 |
481'6s |
2900 |
0'1s |
0'0 |
6.25 |
204 |
68 |
23,587.50 |
-14'4 |
471'6s |
3000 |
0'1s |
0'0 |
6.25 |
321 |
0 |
23,087.50 |
-14'4 |
461'6s |
3100 |
0'1s |
0'0 |
6.25 |
11 |
0 |
22,587.50 |
-14'4 |
451'6s |
3200 |
0'1s |
0'0 |
6.25 |
95 |
0 |
22,087.50 |
-14'4 |
441'6s |
3300 |
0'1s |
0'0 |
6.25 |
177 |
0 |
21,587.50 |
-14'4 |
431'6s |
3400 |
0'1s |
0'0 |
6.25 |
54 |
0 |
21,087.50 |
-14'4 |
421'6s |
3500 |
0'1s |
0'0 |
6.25 |
151 |
2 |
20,587.50 |
-14'4 |
411'6s |
3600 |
0'1s |
0'0 |
6.25 |
109 |
0 |
20,087.50 |
-14'4 |
401'6s |
3700 |
0'1s |
0'0 |
6.25 |
181 |
9 |
19,587.50 |
-14'4 |
391'6s |
3800 |
0'1s |
0'0 |
6.25 |
280 |
36 |
19,087.50 |
-14'4 |
381'6s |
3900 |
0'1s |
0'0 |
6.25 |
355 |
21 |
18,587.50 |
-14'4 |
371'6s |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
302 |
18,087.50 |
-14'4 |
361'6s |
4100 |
0'1s |
0'0 |
6.25 |
847 |
76 |
17,587.50 |
-14'4 |
351'6s |
4200 |
0'1s |
0'0 |
6.25 |
693 |
62 |
17,087.50 |
-14'4 |
341'6s |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
52 |
16,587.50 |
-14'4 |
331'6s |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
193 |
16,087.50 |
-14'4 |
321'6s |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
39 |
15,587.50 |
-14'4 |
311'6s |
4600 |
0'1s |
0'0 |
6.25 |
692 |
545 |
15,087.50 |
-14'4 |
301'6s |
4700 |
0'1s |
0'0 |
6.25 |
3,165 |
361 |
14,587.50 |
-14'4 |
291'6s |
4800 |
0'1s |
0'0 |
6.25 |
8,282 |
243 |
14,087.50 |
-14'4 |
281'6s |
4900 |
0'1s |
0'0 |
6.25 |
4,015 |
786 |
13,587.50 |
-14'5 |
271'6s |
5000 |
0'1s |
-0'1 |
6.25 |
3,022 |
1,303 |
13,087.50 |
-14'5 |
261'6s |
5100 |
0'1s |
-0'1 |
6.25 |
1,736 |
300 |
12,593.75 |
-14'4 |
251'7s |
5200 |
0'2s |
0'0 |
12.50 |
4,168 |
803 |
12,100.00 |
-14'3 |
242'0s |
5300 |
0'3s |
0'1 |
18.75 |
11,028 |
0 |
11,850.00 |
-14'3 |
237'0s |
5350 |
0'3s |
0'1 |
18.75 |
131 |
1,968 |
11,600.00 |
-14'3 |
232'0s |
5400 |
0'3s |
0'1 |
18.75 |
3,551 |
0 |
11,350.00 |
-14'4 |
227'0s |
5450 |
0'3s |
0'0 |
18.75 |
175 |
1,971 |
11,100.00 |
-14'4 |
222'0s |
5500 |
0'3s |
0'0 |
18.75 |
5,227 |
0 |
10,850.00 |
-14'4 |
217'0s |
5550 |
0'3s |
0'0 |
18.75 |
170 |
2,365 |
10,606.25 |
-14'4 |
212'1s |
5600 |
0'4s |
0'0 |
25.00 |
2,118 |
0 |
10,356.25 |
-14'4 |
207'1s |
5650 |
0'4s |
0'0 |
25.00 |
201 |
1,502 |
10,106.25 |
-14'4 |
202'1s |
5700 |
0'4s |
0'0 |
25.00 |
3,219 |
0 |
9,856.25 |
-14'4 |
197'1s |
5750 |
0'4s |
0'0 |
25.00 |
2,095 |
3,780 |
9,606.25 |
-14'4 |
192'1s |
5800 |
0'4s |
0'0 |
25.00 |
4,537 |
45 |
9,362.50 |
-14'3 |
187'2s |
5850 |
0'4s |
0'0 |
25.00 |
169 |
1,760 |
9,112.50 |
-14'3 |
182'2s |
5900 |
0'5s |
0'1 |
31.25 |
4,603 |
1 |
8,868.75 |
-14'3 |
177'3s |
5950 |
0'6s |
0'1 |
37.50 |
408 |
5,438 |
8,618.75 |
-14'3 |
172'3s |
6000 |
0'6s |
0'1 |
37.50 |
5,484 |
1 |
8,368.75 |
-14'4 |
167'3s |
6050 |
0'6s |
0'0 |
37.50 |
227 |
2,598 |
8,125.00 |
-14'4 |
162'4s |
6100 |
0'7s |
0'0 |
43.75 |
4,199 |
3 |
7,875.00 |
-14'4 |
157'4s |
6150 |
0'7s |
0'0 |
43.75 |
2,530 |
5,537 |
7,625.00 |
-14'4 |
152'4s |
6200 |
0'7s |
0'0 |
43.75 |
5,287 |
5 |
7,381.25 |
-14'3 |
147'5s |
6250 |
1'0s |
0'1 |
50.00 |
562 |
3,338 |
7,137.50 |
-14'3 |
142'6s |
6300 |
1'1s |
0'1 |
56.25 |
2,303 |
10 |
6,887.50 |
-14'4 |
137'6s |
6350 |
1'1s |
0'0 |
56.25 |
3,616 |
4,344 |
6,637.50 |
-14'4 |
132'6s |
6400 |
1'1s |
0'0 |
56.25 |
7,545 |
5 |
6,393.75 |
-14'5 |
127'7s |
6450 |
1'2s |
0'0 |
62.50 |
1,276 |
17,306 |
6,150.00 |
-14'5 |
123'0s |
6500 |
1'3s |
0'0 |
68.75 |
14,898 |
8 |
5,900.00 |
-14'5 |
118'0s |
6550 |
1'3s |
0'0 |
68.75 |
1,569 |
3,227 |
5,662.50 |
-14'4 |
113'2s |
6600 |
1'4s |
0'0 |
75.00 |
7,881 |
1 |
5,425.00 |
-14'3 |
108'4s |
6650 |
1'6s |
0'1 |
87.50 |
663 |
3,281 |
5,181.25 |
-14'3 |
103'5s |
6700 |
1'7s |
0'1 |
93.75 |
2,729 |
13 |
4,937.50 |
-14'3 |
98'6s |
6750 |
2'0s |
0'1 |
100.00 |
1,836 |
4,536 |
4,700.00 |
-14'3 |
94'0s |
6800 |
2'2s |
0'1 |
112.50 |
12,380 |
18 |
4,468.75 |
-14'1 |
89'3s |
6850 |
2'5s |
0'3 |
131.25 |
643 |
2,233 |
4,231.25 |
-14'0 |
84'5s |
6900 |
2'7s |
0'4 |
143.75 |
3,722 |
53 |
4,000.00 |
-14'0 |
80'0s |
6950 |
3'2s |
0'4 |
162.50 |
1,315 |
11,795 |
3,768.75 |
-14'0 |
75'3s |
7000 |
3'5s |
0'4 |
181.25 |
15,125 |
81 |
3,550.00 |
-13'5 |
71'0s |
7050 |
4'2s |
0'7 |
212.50 |
1,605 |
2,921 |
3,325.00 |
-13'5 |
66'4s |
7100 |
4'6s |
0'7 |
237.50 |
5,244 |
30 |
3,112.50 |
-13'3 |
62'2s |
7150 |
5'4s |
1'0 |
275.00 |
1,593 |
5,998 |
2,906.25 |
-13'0 |
58'1s |
7200 |
6'3s |
1'3 |
318.75 |
6,336 |
567 |
2,706.25 |
-12'5 |
54'1s |
7250 |
7'3s |
1'6 |
368.75 |
2,698 |
4,784 |
2,512.50 |
-12'3 |
50'2s |
7300 |
8'4s |
2'0 |
425.00 |
5,445 |
191 |
2,331.25 |
-12'0 |
46'5s |
7350 |
9'7s |
2'4 |
493.75 |
1,884 |
5,035 |
2,150.00 |
-11'5 |
43'0s |
7400 |
11'2s |
2'7 |
562.50 |
8,393 |
293 |
1,987.50 |
-11'1 |
39'6s |
7450 |
13'0s |
3'3 |
650.00 |
2,850 |
10,170 |
1,825.00 |
-10'6 |
36'4s |
7500 |
14'6s |
3'6 |
737.50 |
10,377 |
936 |
1,675.00 |
-10'2 |
33'4s |
7550 |
16'6s |
4'2 |
837.50 |
1,549 |
3,765 |
1,537.50 |
-9'5 |
30'6s |
7600 |
19'0s |
4'7 |
950.00 |
4,458 |
424 |
1,406.25 |
-9'1 |
28'1s |
7650 |
21'3s |
5'3 |
1,068.75 |
1,633 |
5,978 |
1,281.25 |
-8'5 |
25'5s |
7700 |
23'7s |
5'6 |
1,193.75 |
6,017 |
1,327 |
1,162.50 |
-8'2 |
23'2s |
7750 |
26'4s |
6'2 |
1,325.00 |
1,625 |
8,502 |
1,056.25 |
-7'6 |
21'1s |
7800 |
29'3s |
6'6 |
1,468.75 |
7,765 |
1,264 |
956.25 |
-7'2 |
19'1s |
7850 |
32'3s |
7'2 |
1,618.75 |
1,188 |
3,602 |
862.50 |
-6'6 |
17'2s |
7900 |
35'4s |
7'6 |
1,775.00 |
3,134 |
964 |
775.00 |
-6'3 |
15'4s |
7950 |
38'6s |
8'1 |
1,937.50 |
688 |
23,276 |
706.25 |
-5'6 |
14'1s |
8000 |
42'3s |
8'6 |
2,118.75 |
8,191 |
1,017 |
631.25 |
-5'4 |
12'5s |
8050 |
45'7s |
9'0 |
2,293.75 |
638 |
3,248 |
562.50 |
-5'0 |
11'2s |
8100 |
49'4s |
9'4 |
2,475.00 |
1,598 |
1,570 |
506.25 |
-4'6 |
10'1s |
8150 |
53'3s |
9'7 |
2,668.75 |
352 |
5,723 |
456.25 |
-4'2 |
9'1s |
8200 |
57'3s |
10'2 |
2,868.75 |
765 |
4,710 |
412.50 |
-3'6 |
8'2s |
8250 |
61'4s |
10'6 |
3,075.00 |
57 |
6,077 |
368.75 |
-3'4 |
7'3s |
8300 |
65'5s |
11'0 |
3,281.25 |
264 |
2,181 |
331.25 |
-3'1 |
6'5s |
8350 |
69'7s |
11'3 |
3,493.75 |
31 |
5,398 |
300.00 |
-2'6 |
6'0s |
8400 |
74'2s |
11'6 |
3,712.50 |
122 |
2,899 |
268.75 |
-2'3 |
5'3s |
8450 |
78'5s |
12'1 |
3,931.25 |
29 |
23,904 |
243.75 |
-2'1 |
4'7s |
8500 |
83'1s |
12'3 |
4,156.25 |
147 |
2,202 |
218.75 |
-1'7 |
4'3s |
8550 |
87'5s |
12'5 |
4,381.25 |
2 |
2,735 |
200.00 |
-1'5 |
4'0s |
8600 |
92'2s |
12'7 |
4,612.50 |
56 |
1,934 |
181.25 |
-1'4 |
3'5s |
8650 |
96'7s |
13'0 |
4,843.75 |
19 |
4,337 |
168.75 |
-1'2 |
3'3s |
8700 |
101'5s |
13'2 |
5,081.25 |
81 |
1,844 |
156.25 |
-1'0 |
3'1s |
8750 |
106'3s |
13'5 |
5,318.75 |
53 |
3,688 |
143.75 |
-0'7 |
2'7s |
8800 |
111'0s |
13'5 |
5,550.00 |
4 |
1,355 |
131.25 |
-0'6 |
2'5s |
8850 |
115'6s |
13'6 |
5,787.50 |
2 |
3,095 |
118.75 |
-0'6 |
2'3s |
8900 |
120'4s |
13'6 |
6,025.00 |
3 |
1,475 |
112.50 |
-0'5 |
2'2s |
8950 |
125'3s |
13'7 |
6,268.75 |
51 |
17,019 |
106.25 |
-0'4 |
2'1s |
9000 |
130'2s |
14'0 |
6,512.50 |
52 |
844 |
93.75 |
-0'4 |
1'7s |
9050 |
135'0s |
14'0 |
6,750.00 |
2 |
1,422 |
93.75 |
-0'2 |
1'7s |
9100 |
140'0s |
14'2 |
7,000.00 |
39 |
531 |
87.50 |
-0'2 |
1'6s |
9150 |
144'7s |
14'2 |
7,243.75 |
3 |
2,428 |
81.25 |
-0'2 |
1'5s |
9200 |
149'6s |
14'2 |
7,487.50 |
2 |
630 |
75.00 |
-0'2 |
1'4s |
9250 |
154'5s |
14'2 |
7,731.25 |
4 |
1,718 |
75.00 |
0'0 |
1'4s |
9300 |
159'5s |
14'4 |
7,981.25 |
37 |
1,725 |
68.75 |
-0'1 |
1'3s |
9350 |
164'4s |
14'3 |
8,225.00 |
1 |
986 |
68.75 |
0'0 |
1'3s |
9400 |
169'4s |
14'4 |
8,475.00 |
14 |
176 |
62.50 |
-0'1 |
1'2s |
9450 |
174'3s |
14'3 |
8,718.75 |
3 |
2,934 |
56.25 |
-0'1 |
1'1s |
9500 |
179'2s |
14'3 |
8,962.50 |
3 |
166 |
56.25 |
0'0 |
1'1s |
9550 |
184'2s |
14'4 |
9,212.50 |
1 |
872 |
56.25 |
0'0 |
1'1s |
9600 |
189'2s |
14'4 |
9,462.50 |
51 |
127 |
50.00 |
-0'1 |
1'0s |
9650 |
194'1s |
14'3 |
9,706.25 |
2 |
766 |
50.00 |
0'0 |
1'0s |
9700 |
199'1s |
14'4 |
9,956.25 |
1 |
718 |
50.00 |
0'1 |
1'0s |
9750 |
204'1s |
14'5 |
10,206.25 |
0 |
1,148 |
43.75 |
0'0 |
0'7s |
9800 |
209'1s |
14'5 |
10,456.25 |
1 |
70 |
43.75 |
0'0 |
0'7s |
9850 |
214'0s |
14'4 |
10,700.00 |
1 |
622 |
43.75 |
0'0 |
0'7s |
9900 |
219'0s |
14'4 |
10,950.00 |
4 |
502 |
37.50 |
0'0 |
0'6s |
9950 |
224'0s |
14'5 |
11,200.00 |
1 |
8,064 |
37.50 |
0'0 |
0'6s |
10000 |
228'7s |
14'4 |
11,443.75 |
1 |
235 |
37.50 |
0'0 |
0'6s |
10050 |
233'7s |
14'4 |
11,693.75 |
0 |
428 |
37.50 |
0'0 |
0'6s |
10100 |
238'7s |
14'4 |
11,943.75 |
0 |
38 |
37.50 |
0'1 |
0'6s |
10150 |
243'7s |
14'5 |
12,193.75 |
0 |
421 |
31.25 |
0'0 |
0'5s |
10200 |
248'6s |
14'4 |
12,437.50 |
1 |
499 |
31.25 |
0'0 |
0'5s |
10300 |
258'6s |
14'4 |
12,937.50 |
1 |
222 |
25.00 |
-0'1 |
0'4s |
10400 |
268'5s |
14'3 |
13,431.25 |
0 |
787 |
25.00 |
0'0 |
0'4s |
10500 |
278'5s |
14'4 |
13,931.25 |
0 |
496 |
25.00 |
0'0 |
0'4s |
10600 |
288'5s |
14'4 |
14,431.25 |
0 |
264 |
25.00 |
0'0 |
0'4s |
10700 |
298'5s |
14'4 |
14,931.25 |
0 |
229 |
18.75 |
-0'1 |
0'3s |
10800 |
308'4s |
14'3 |
15,425.00 |
0 |
585 |
18.75 |
0'0 |
0'3s |
10900 |
318'4s |
14'4 |
15,925.00 |
1 |
2,333 |
18.75 |
0'1 |
0'3s |
11000 |
328'4s |
14'5 |
16,425.00 |
1 |
219 |
18.75 |
0'1 |
0'3s |
11100 |
338'4s |
14'5 |
16,925.00 |
0 |
259 |
18.75 |
0'1 |
0'3s |
11200 |
348'4s |
14'5 |
17,425.00 |
0 |
161 |
12.50 |
0'0 |
0'2s |
11300 |
358'3s |
14'4 |
17,918.75 |
0 |
70 |
12.50 |
0'0 |
0'2s |
11400 |
368'3s |
14'4 |
18,418.75 |
0 |
663 |
12.50 |
0'0 |
0'2s |
11500 |
378'3s |
14'4 |
18,918.75 |
0 |
257 |
12.50 |
0'0 |
0'2s |
11600 |
388'3s |
14'4 |
19,418.75 |
1 |
854 |
6.25 |
0'0 |
0'1s |
11700 |
398'3s |
14'5 |
19,918.75 |
0 |
81 |
6.25 |
0'0 |
0'1s |
11800 |
408'2s |
14'4 |
20,412.50 |
0 |
65 |
6.25 |
0'0 |
0'1s |
11900 |
418'2s |
14'4 |
20,912.50 |
1 |
304 |
6.25 |
0'0 |
0'1s |
12000 |
428'2s |
14'4 |
21,412.50 |
30 |
37 |
6.25 |
0'0 |
0'1s |
12100 |
438'2s |
14'4 |
21,912.50 |
0 |
44 |
6.25 |
0'0 |
0'1s |
12200 |
448'2s |
14'4 |
22,412.50 |
0 |
301 |
6.25 |
0'0 |
0'1s |
12300 |
458'2s |
14'4 |
22,912.50 |
0 |
187 |
6.25 |
0'0 |
0'1s |
12400 |
468'2s |
14'4 |
23,412.50 |
0 |
75 |
6.25 |
0'0 |
0'1s |
12500 |
478'2s |
14'4 |
23,912.50 |
0 |
69 |
6.25 |
0'0 |
0'1s |
12600 |
488'2s |
14'4 |
24,412.50 |
0 |
25 |
6.25 |
0'0 |
0'1s |
12700 |
498'2s |
14'4 |
24,912.50 |
0 |
83 |
6.25 |
0'0 |
0'1s |
12800 |
508'2s |
14'4 |
25,412.50 |
0 |
22 |
6.25 |
0'0 |
0'1s |
12900 |
518'2s |
14'4 |
25,912.50 |
0 |
271 |
6.25 |
0'0 |
0'1s |
13000 |
528'2s |
14'4 |
26,412.50 |
0 |
9 |
6.25 |
0'0 |
0'1s |
13100 |
538'2s |
14'4 |
26,912.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
13200 |
548'2s |
14'4 |
27,412.50 |
0 |
5 |
6.25 |
0'0 |
0'1s |
13300 |
558'2s |
14'4 |
27,912.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
13400 |
568'2s |
14'4 |
28,412.50 |
0 |
52 |
6.25 |
0'0 |
0'1s |
13600 |
588'2s |
14'4 |
29,412.50 |
0 |
175 |
6.25 |
0'0 |
0'1s |
13700 |
598'2s |
14'4 |
29,912.50 |
0 |
12 |
6.25 |
0'0 |
0'1s |
13800 |
608'2s |
14'4 |
30,412.50 |
0 |
184 |
6.25 |
0'0 |
0'1s |
13900 |
618'2s |
14'4 |
30,912.50 |
0 |
45 |
6.25 |
0'0 |
0'1s |
14000 |
628'2s |
14'4 |
31,412.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14100 |
638'2s |
14'4 |
31,912.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
14200 |
648'2s |
14'4 |
32,412.50 |
0 |
4 |
6.25 |
0'0 |
0'1s |
14300 |
658'2s |
14'4 |
32,912.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
14400 |
668'2s |
14'4 |
33,412.50 |
0 |
36 |
6.25 |
0'0 |
0'1s |
14500 |
678'2s |
14'4 |
33,912.50 |
0 |
30 |
6.25 |
0'0 |
0'1s |
14600 |
688'2s |
14'4 |
34,412.50 |
0 |
6 |
6.25 |
0'0 |
0'1s |
14700 |
698'2s |
14'4 |
34,912.50 |
0 |
48 |
6.25 |
0'0 |
0'1s |
14800 |
708'2s |
14'4 |
35,412.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14900 |
718'2s |
14'4 |
35,912.50 |
0 |
142 |
6.25 |
0'0 |
0'1s |
15000 |
728'2s |
14'4 |
36,412.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
541'6s |
-14'4 |
27,087.50 |
1 |
|
556'2 |
05/24/2022 13:42:00 |
CBOT |
2500 |
521'6s |
-14'4 |
26,087.50 |
0 |
|
536'2 |
05/24/2022 13:42:00 |
CBOT |
2700 |
501'6s |
-14'4 |
25,087.50 |
0 |
|
516'2 |
05/24/2022 13:42:00 |
CBOT |
2800 |
491'6s |
-14'4 |
24,587.50 |
0 |
|
506'2 |
05/24/2022 13:42:00 |
CBOT |
2900 |
481'6s |
-14'4 |
24,087.50 |
0 |
|
496'2 |
05/24/2022 13:42:00 |
CBOT |
3000 |
471'6s |
-14'4 |
23,587.50 |
68 |
|
486'2 |
05/24/2022 13:42:00 |
CBOT |
3100 |
461'6s |
-14'4 |
23,087.50 |
0 |
|
476'2 |
05/24/2022 13:42:00 |
CBOT |
3200 |
451'6s |
-14'4 |
22,587.50 |
0 |
|
466'2 |
05/24/2022 13:42:00 |
CBOT |
3300 |
441'6s |
-14'4 |
22,087.50 |
0 |
|
456'2 |
05/24/2022 13:42:00 |
CBOT |
3400 |
431'6s |
-14'4 |
21,587.50 |
0 |
|
446'2 |
05/24/2022 13:42:00 |
CBOT |
3500 |
421'6s |
-14'4 |
21,087.50 |
0 |
|
436'2 |
05/24/2022 13:42:00 |
CBOT |
3600 |
411'6s |
-14'4 |
20,587.50 |
2 |
|
426'2 |
05/24/2022 13:42:00 |
CBOT |
3700 |
401'6s |
-14'4 |
20,087.50 |
0 |
|
416'2 |
05/24/2022 13:42:00 |
CBOT |
3800 |
391'6s |
-14'4 |
19,587.50 |
9 |
|
406'2 |
05/24/2022 13:42:00 |
CBOT |
3900 |
381'6s |
-14'4 |
19,087.50 |
36 |
|
396'2 |
05/24/2022 13:42:00 |
CBOT |
4000 |
371'6s |
-14'4 |
18,587.50 |
21 |
|
386'2 |
05/24/2022 13:42:00 |
CBOT |
4100 |
361'6s |
-14'4 |
18,087.50 |
302 |
|
376'2 |
05/24/2022 13:42:00 |
CBOT |
4200 |
351'6s |
-14'4 |
17,587.50 |
76 |
|
366'2 |
05/24/2022 13:42:00 |
CBOT |
4300 |
341'6s |
-14'4 |
17,087.50 |
62 |
|
356'2 |
05/24/2022 13:42:00 |
CBOT |
4400 |
331'6s |
-14'4 |
16,587.50 |
52 |
|
346'2 |
05/24/2022 13:42:00 |
CBOT |
4500 |
321'6s |
-14'4 |
16,087.50 |
193 |
|
336'2 |
05/24/2022 13:42:00 |
CBOT |
4600 |
311'6s |
-14'4 |
15,587.50 |
39 |
|
326'2 |
05/24/2022 13:42:00 |
CBOT |
4700 |
301'6s |
-14'4 |
15,087.50 |
545 |
308'2 |
316'2 |
05/24/2022 13:42:00 |
CBOT |
4800 |
291'6s |
-14'4 |
14,587.50 |
361 |
|
306'2 |
05/24/2022 13:42:00 |
CBOT |
4900 |
281'6s |
-14'4 |
14,087.50 |
243 |
|
296'2 |
05/24/2022 13:42:00 |
CBOT |
5000 |
271'6s |
-14'5 |
13,587.50 |
786 |
|
286'3 |
05/24/2022 13:42:00 |
CBOT |
5100 |
261'6s |
-14'5 |
13,087.50 |
1,303 |
|
276'3 |
05/24/2022 13:42:00 |
CBOT |
5200 |
251'7s |
-14'4 |
12,593.75 |
300 |
|
266'3 |
05/24/2022 13:42:00 |
CBOT |
5300 |
242'0s |
-14'3 |
12,100.00 |
803 |
|
256'3 |
05/24/2022 13:42:00 |
CBOT |
5350 |
237'0s |
-14'3 |
11,850.00 |
0 |
|
251'3 |
05/24/2022 13:42:00 |
CBOT |
5400 |
232'0s |
-14'3 |
11,600.00 |
1,968 |
|
246'3 |
05/24/2022 13:42:00 |
CBOT |
5450 |
227'0s |
-14'4 |
11,350.00 |
0 |
|
241'4 |
05/24/2022 13:42:00 |
CBOT |
5500 |
222'0s |
-14'4 |
11,100.00 |
1,971 |
|
236'4 |
05/24/2022 13:42:00 |
CBOT |
5550 |
217'0s |
-14'4 |
10,850.00 |
0 |
|
231'4 |
05/24/2022 13:42:00 |
CBOT |
5600 |
212'1s |
-14'4 |
10,606.25 |
2,365 |
|
226'5 |
05/24/2022 13:42:00 |
CBOT |
5650 |
207'1s |
-14'4 |
10,356.25 |
0 |
|
221'5 |
05/24/2022 13:42:00 |
CBOT |
5700 |
202'1s |
-14'4 |
10,106.25 |
1,502 |
|
216'5 |
05/24/2022 13:42:00 |
CBOT |
5750 |
197'1s |
-14'4 |
9,856.25 |
0 |
|
211'5 |
05/24/2022 13:42:00 |
CBOT |
5800 |
192'1s |
-14'4 |
9,606.25 |
3,780 |
|
206'5 |
05/24/2022 13:42:00 |
CBOT |
5850 |
187'2s |
-14'3 |
9,362.50 |
45 |
|
201'5 |
05/24/2022 13:42:00 |
CBOT |
5900 |
182'2s |
-14'3 |
9,112.50 |
1,760 |
|
196'5 |
05/24/2022 13:42:00 |
CBOT |
5950 |
177'3s |
-14'3 |
8,868.75 |
1 |
|
191'6 |
05/24/2022 13:42:00 |
CBOT |
6000 |
172'3s |
-14'3 |
8,618.75 |
5,438 |
163'2 |
186'6 |
05/24/2022 13:42:00 |
CBOT |
6050 |
167'3s |
-14'4 |
8,368.75 |
1 |
|
181'7 |
05/24/2022 13:42:00 |
CBOT |
6100 |
162'4s |
-14'4 |
8,125.00 |
2,598 |
166'7 |
177'0 |
05/24/2022 13:42:00 |
CBOT |
6150 |
157'4s |
-14'4 |
7,875.00 |
3 |
|
172'0 |
05/24/2022 13:42:00 |
CBOT |
6200 |
152'4s |
-14'4 |
7,625.00 |
5,537 |
157'7 |
167'0 |
05/24/2022 13:42:00 |
CBOT |
6250 |
147'5s |
-14'3 |
7,381.25 |
5 |
|
162'0 |
05/24/2022 13:42:00 |
CBOT |
6300 |
142'6s |
-14'3 |
7,137.50 |
3,338 |
149'4 |
157'1 |
05/24/2022 13:42:00 |
CBOT |
6350 |
137'6s |
-14'4 |
6,887.50 |
10 |
|
152'2 |
05/24/2022 13:42:00 |
CBOT |
6400 |
132'6s |
-14'4 |
6,637.50 |
4,344 |
126'2 |
147'2 |
05/24/2022 13:42:00 |
CBOT |
6450 |
127'7s |
-14'5 |
6,393.75 |
5 |
|
142'4 |
05/24/2022 13:42:00 |
CBOT |
6500 |
123'0s |
-14'5 |
6,150.00 |
17,306 |
120'0 |
137'5 |
05/24/2022 13:42:00 |
CBOT |
6550 |
118'0s |
-14'5 |
5,900.00 |
8 |
|
132'5 |
05/24/2022 13:42:00 |
CBOT |
6600 |
113'2s |
-14'4 |
5,662.50 |
3,227 |
112'1 |
127'6 |
05/24/2022 13:42:00 |
CBOT |
6650 |
108'4s |
-14'3 |
5,425.00 |
1 |
|
122'7 |
05/24/2022 13:42:00 |
CBOT |
6700 |
103'5s |
-14'3 |
5,181.25 |
3,281 |
|
118'0 |
05/24/2022 13:42:00 |
CBOT |
6750 |
98'6s |
-14'3 |
4,937.50 |
13 |
|
113'1 |
05/24/2022 13:42:00 |
CBOT |
6800 |
94'0s |
-14'3 |
4,700.00 |
4,536 |
97'4 |
108'3 |
05/24/2022 13:42:00 |
CBOT |
6850 |
89'3s |
-14'1 |
4,468.75 |
18 |
|
103'4 |
05/24/2022 13:42:00 |
CBOT |
6900 |
84'5s |
-14'0 |
4,231.25 |
2,233 |
89'4 |
98'5 |
05/24/2022 13:42:00 |
CBOT |
6950 |
80'0s |
-14'0 |
4,000.00 |
53 |
80'4 |
94'0 |
05/24/2022 13:42:00 |
CBOT |
7000 |
75'3s |
-14'0 |
3,768.75 |
11,795 |
89'4 |
89'3 |
05/24/2022 13:42:00 |
CBOT |
7050 |
71'0s |
-13'5 |
3,550.00 |
81 |
71'7 |
84'5 |
05/24/2022 13:42:00 |
CBOT |
7100 |
66'4s |
-13'5 |
3,325.00 |
2,921 |
69'2 |
80'1 |
05/24/2022 13:42:00 |
CBOT |
7150 |
62'2s |
-13'3 |
3,112.50 |
30 |
57'7 |
75'5 |
05/24/2022 13:42:00 |
CBOT |
7200 |
58'1s |
-13'0 |
2,906.25 |
5,998 |
61'0 |
71'1 |
05/24/2022 13:42:00 |
CBOT |
7250 |
54'1s |
-12'5 |
2,706.25 |
567 |
54'3 |
66'6 |
05/24/2022 13:42:00 |
CBOT |
7300 |
50'2s |
-12'3 |
2,512.50 |
4,784 |
54'7 |
62'5 |
05/24/2022 13:42:00 |
CBOT |
7350 |
46'5s |
-12'0 |
2,331.25 |
191 |
46'5 |
58'5 |
05/24/2022 13:42:00 |
CBOT |
7400 |
43'0s |
-11'5 |
2,150.00 |
5,035 |
45'0 |
54'5 |
05/24/2022 13:42:00 |
CBOT |
7450 |
39'6s |
-11'1 |
1,987.50 |
293 |
43'2 |
50'7 |
05/24/2022 13:42:00 |
CBOT |
7500 |
36'4s |
-10'6 |
1,825.00 |
10,170 |
45'4 |
47'2 |
05/24/2022 13:42:00 |
CBOT |
7550 |
33'4s |
-10'2 |
1,675.00 |
936 |
|
43'6 |
05/24/2022 13:42:00 |
CBOT |
7600 |
30'6s |
-9'5 |
1,537.50 |
3,765 |
38'0 |
40'3 |
05/24/2022 13:42:00 |
CBOT |
7650 |
28'1s |
-9'1 |
1,406.25 |
424 |
24'5 |
37'2 |
05/24/2022 13:42:00 |
CBOT |
7700 |
25'5s |
-8'5 |
1,281.25 |
5,978 |
31'5 |
34'2 |
05/24/2022 13:42:00 |
CBOT |
7750 |
23'2s |
-8'2 |
1,162.50 |
1,327 |
25'7 |
31'4 |
05/24/2022 13:42:00 |
CBOT |
7800 |
21'1s |
-7'6 |
1,056.25 |
8,502 |
26'3 |
28'7 |
05/24/2022 13:42:00 |
CBOT |
7850 |
19'1s |
-7'2 |
956.25 |
1,264 |
26'0 |
26'3 |
05/24/2022 13:42:00 |
CBOT |
7900 |
17'2s |
-6'6 |
862.50 |
3,602 |
22'5 |
24'0 |
05/24/2022 13:42:00 |
CBOT |
7950 |
15'4s |
-6'3 |
775.00 |
964 |
19'2 |
21'7 |
05/24/2022 13:42:00 |
CBOT |
8000 |
14'1s |
-5'6 |
706.25 |
23,276 |
18'6 |
19'7 |
05/24/2022 13:42:00 |
CBOT |
8050 |
12'5s |
-5'4 |
631.25 |
1,017 |
16'0 |
18'1 |
05/24/2022 13:42:00 |
CBOT |
8100 |
11'2s |
-5'0 |
562.50 |
3,248 |
14'3 |
16'2 |
05/24/2022 13:42:00 |
CBOT |
8150 |
10'1s |
-4'6 |
506.25 |
1,570 |
13'6 |
14'7 |
05/24/2022 13:42:00 |
CBOT |
8200 |
9'1s |
-4'2 |
456.25 |
5,723 |
12'2 |
13'3 |
05/24/2022 13:42:00 |
CBOT |
8250 |
8'2s |
-3'6 |
412.50 |
4,710 |
11'0 |
12'0 |
05/24/2022 13:42:00 |
CBOT |
8300 |
7'3s |
-3'4 |
368.75 |
6,077 |
9'4 |
10'7 |
05/24/2022 13:42:00 |
CBOT |
8350 |
6'5s |
-3'1 |
331.25 |
2,181 |
9'1 |
9'6 |
05/24/2022 13:42:00 |
CBOT |
8400 |
6'0s |
-2'6 |
300.00 |
5,398 |
7'6 |
8'6 |
05/24/2022 13:42:00 |
CBOT |
8450 |
5'3s |
-2'3 |
268.75 |
2,899 |
7'1 |
7'6 |
05/24/2022 13:42:00 |
CBOT |
8500 |
4'7s |
-2'1 |
243.75 |
23,904 |
6'3 |
7'0 |
05/24/2022 13:42:00 |
CBOT |
8550 |
4'3s |
-1'7 |
218.75 |
2,202 |
5'3 |
6'2 |
05/24/2022 13:42:00 |
CBOT |
8600 |
4'0s |
-1'5 |
200.00 |
2,735 |
5'0 |
5'5 |
05/24/2022 13:42:00 |
CBOT |
8650 |
3'5s |
-1'4 |
181.25 |
1,934 |
4'6 |
5'1 |
05/24/2022 13:42:00 |
CBOT |
8700 |
3'3s |
-1'2 |
168.75 |
4,337 |
3'7 |
4'5 |
05/24/2022 13:42:00 |
CBOT |
8750 |
3'1s |
-1'0 |
156.25 |
1,844 |
2'4 |
4'1 |
05/24/2022 13:42:00 |
CBOT |
8800 |
2'7s |
-0'7 |
143.75 |
3,688 |
2'5 |
3'6 |
05/24/2022 13:42:00 |
CBOT |
8850 |
2'5s |
-0'6 |
131.25 |
1,355 |
2'3 |
3'3 |
05/24/2022 13:42:00 |
CBOT |
8900 |
2'3s |
-0'6 |
118.75 |
3,095 |
2'6 |
3'1 |
05/24/2022 13:42:00 |
CBOT |
8950 |
2'2s |
-0'5 |
112.50 |
1,475 |
2'0 |
2'7 |
05/24/2022 13:42:00 |
CBOT |
9000 |
2'1s |
-0'4 |
106.25 |
17,019 |
2'2 |
2'5 |
05/24/2022 13:42:00 |
CBOT |
9050 |
1'7s |
-0'4 |
93.75 |
844 |
1'6 |
2'3 |
05/24/2022 13:42:00 |
CBOT |
9100 |
1'7s |
-0'2 |
93.75 |
1,422 |
2'0 |
2'1 |
05/24/2022 13:42:00 |
CBOT |
9150 |
1'6s |
-0'2 |
87.50 |
531 |
1'4 |
2'0 |
05/24/2022 13:42:00 |
CBOT |
9200 |
1'5s |
-0'2 |
81.25 |
2,428 |
1'3 |
1'7 |
05/24/2022 13:42:00 |
CBOT |
9250 |
1'4s |
-0'2 |
75.00 |
630 |
|
1'6 |
05/24/2022 13:42:00 |
CBOT |
9300 |
1'4s |
0'0 |
75.00 |
1,718 |
1'2 |
1'4 |
05/24/2022 13:42:00 |
CBOT |
9350 |
1'3s |
-0'1 |
68.75 |
1,725 |
|
1'4 |
05/24/2022 13:42:00 |
CBOT |
9400 |
1'3s |
0'0 |
68.75 |
986 |
1'2 |
1'3 |
05/24/2022 13:42:00 |
CBOT |
9450 |
1'2s |
-0'1 |
62.50 |
176 |
|
1'3 |
05/24/2022 13:42:00 |
CBOT |
9500 |
1'1s |
-0'1 |
56.25 |
2,934 |
1'1 |
1'2 |
05/24/2022 13:42:00 |
CBOT |
9550 |
1'1s |
0'0 |
56.25 |
166 |
|
1'1 |
05/24/2022 13:42:00 |
CBOT |
9600 |
1'1s |
0'0 |
56.25 |
872 |
1'0 |
1'1 |
05/24/2022 13:42:00 |
CBOT |
9650 |
1'0s |
-0'1 |
50.00 |
127 |
|
1'1 |
05/24/2022 13:42:00 |
CBOT |
9700 |
1'0s |
0'0 |
50.00 |
766 |
|
1'0 |
05/24/2022 13:42:00 |
CBOT |
9750 |
1'0s |
0'1 |
50.00 |
718 |
0'7 |
0'7 |
05/24/2022 13:42:00 |
CBOT |
9800 |
0'7s |
0'0 |
43.75 |
1,148 |
|
0'7 |
05/24/2022 13:42:00 |
CBOT |
9850 |
0'7s |
0'0 |
43.75 |
70 |
|
0'7 |
05/24/2022 13:42:00 |
CBOT |
9900 |
0'7s |
0'0 |
43.75 |
622 |
0'7 |
0'7 |
05/24/2022 13:42:00 |
CBOT |
9950 |
0'6s |
0'0 |
37.50 |
502 |
|
0'6 |
05/24/2022 13:42:00 |
CBOT |
10000 |
0'6s |
0'0 |
37.50 |
8,064 |
0'6 |
0'6 |
05/24/2022 13:42:00 |
CBOT |
10050 |
0'6s |
0'0 |
37.50 |
235 |
|
0'6 |
05/24/2022 13:42:00 |
CBOT |
10100 |
0'6s |
0'0 |
37.50 |
428 |
|
0'6 |
05/24/2022 13:42:00 |
CBOT |
10150 |
0'6s |
0'1 |
37.50 |
38 |
|
0'5 |
05/24/2022 13:42:00 |
CBOT |
10200 |
0'5s |
0'0 |
31.25 |
421 |
0'5 |
0'5 |
05/24/2022 13:42:00 |
CBOT |
10300 |
0'5s |
0'0 |
31.25 |
499 |
|
0'5 |
05/24/2022 13:42:00 |
CBOT |
10400 |
0'4s |
-0'1 |
25.00 |
222 |
|
0'5 |
05/24/2022 13:42:00 |
CBOT |
10500 |
0'4s |
0'0 |
25.00 |
787 |
0'4 |
0'4 |
05/24/2022 13:42:00 |
CBOT |
10600 |
0'4s |
0'0 |
25.00 |
496 |
|
0'4 |
05/24/2022 13:42:00 |
CBOT |
10700 |
0'4s |
0'0 |
25.00 |
264 |
|
0'4 |
05/24/2022 13:42:00 |
CBOT |
10800 |
0'3s |
-0'1 |
18.75 |
229 |
|
0'4 |
05/24/2022 13:42:00 |
CBOT |
10900 |
0'3s |
0'0 |
18.75 |
585 |
|
0'3 |
05/24/2022 13:42:00 |
CBOT |
11000 |
0'3s |
0'1 |
18.75 |
2,333 |
|
0'2 |
05/24/2022 13:42:00 |
CBOT |
11100 |
0'3s |
0'1 |
18.75 |
219 |
0'2 |
0'2 |
05/24/2022 13:42:00 |
CBOT |
11200 |
0'3s |
0'1 |
18.75 |
259 |
0'2 |
0'2 |
05/24/2022 13:42:00 |
CBOT |
11300 |
0'2s |
0'0 |
12.50 |
161 |
0'2 |
0'2 |
05/24/2022 13:42:00 |
CBOT |
11400 |
0'2s |
0'0 |
12.50 |
70 |
|
0'2 |
05/24/2022 13:42:00 |
CBOT |
11500 |
0'2s |
0'0 |
12.50 |
663 |
|
0'2 |
05/24/2022 13:42:00 |
CBOT |
11600 |
0'2s |
0'0 |
12.50 |
257 |
|
0'2 |
05/24/2022 13:42:00 |
CBOT |
11700 |
0'1s |
0'0 |
6.25 |
854 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
11800 |
0'1s |
0'0 |
6.25 |
81 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
11900 |
0'1s |
0'0 |
6.25 |
65 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
304 |
0'1 |
0'1 |
05/24/2022 13:42:00 |
CBOT |
12100 |
0'1s |
0'0 |
6.25 |
37 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
12200 |
0'1s |
0'0 |
6.25 |
44 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
12300 |
0'1s |
0'0 |
6.25 |
301 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
12400 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
75 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
12600 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
12700 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
12800 |
0'1s |
0'0 |
6.25 |
83 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
12900 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
271 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
13100 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
13200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
13300 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
13400 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
13600 |
0'1s |
0'0 |
6.25 |
52 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
13700 |
0'1s |
0'0 |
6.25 |
175 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
13800 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
13900 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
45 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
14100 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
14200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
14300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
14400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
14600 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
14700 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
14800 |
0'1s |
0'0 |
6.25 |
48 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
14900 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
142 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
84 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
321 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
95 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
177 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
109 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
181 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
280 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
355 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
847 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
693 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
692 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
3,165 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
8,282 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
4,015 |
|
0'1 |
05/24/2022 13:42:00 |
CBOT |
5000 |
0'1s |
-0'1 |
6.25 |
3,022 |
0'1 |
0'2 |
05/24/2022 13:42:00 |
CBOT |
5100 |
0'1s |
-0'1 |
6.25 |
1,736 |
|
0'2 |
05/24/2022 13:42:00 |
CBOT |
5200 |
0'2s |
0'0 |
12.50 |
4,168 |
0'2 |
0'2 |
05/24/2022 13:42:00 |
CBOT |
5300 |
0'3s |
0'1 |
18.75 |
11,028 |
|
0'2 |
05/24/2022 13:42:00 |
CBOT |
5350 |
0'3s |
0'1 |
18.75 |
131 |
0'2 |
0'2 |
05/24/2022 13:42:00 |
CBOT |
5400 |
0'3s |
0'1 |
18.75 |
3,551 |
|
0'2 |
05/24/2022 13:42:00 |
CBOT |
5450 |
0'3s |
0'0 |
18.75 |
175 |
|
0'3 |
05/24/2022 13:42:00 |
CBOT |
5500 |
0'3s |
0'0 |
18.75 |
5,227 |
0'2 |
0'3 |
05/24/2022 13:42:00 |
CBOT |
5550 |
0'3s |
0'0 |
18.75 |
170 |
|
0'3 |
05/24/2022 13:42:00 |
CBOT |
5600 |
0'4s |
0'0 |
25.00 |
2,118 |
0'4 |
0'4 |
05/24/2022 13:42:00 |
CBOT |
5650 |
0'4s |
0'0 |
25.00 |
201 |
|
0'4 |
05/24/2022 13:42:00 |
CBOT |
5700 |
0'4s |
0'0 |
25.00 |
3,219 |
|
0'4 |
05/24/2022 13:42:00 |
CBOT |
5750 |
0'4s |
0'0 |
25.00 |
2,095 |
0'4 |
0'4 |
05/24/2022 13:42:00 |
CBOT |
5800 |
0'4s |
0'0 |
25.00 |
4,537 |
0'5 |
0'4 |
05/24/2022 13:42:00 |
CBOT |
5850 |
0'4s |
0'0 |
25.00 |
169 |
|
0'4 |
05/24/2022 13:42:00 |
CBOT |
5900 |
0'5s |
0'1 |
31.25 |
4,603 |
0'5 |
0'4 |
05/24/2022 13:42:00 |
CBOT |
5950 |
0'6s |
0'1 |
37.50 |
408 |
0'6 |
0'5 |
05/24/2022 13:42:00 |
CBOT |
6000 |
0'6s |
0'1 |
37.50 |
5,484 |
0'6 |
0'5 |
05/24/2022 13:42:00 |
CBOT |
6050 |
0'6s |
0'0 |
37.50 |
227 |
|
0'6 |
05/24/2022 13:42:00 |
CBOT |
6100 |
0'7s |
0'0 |
43.75 |
4,199 |
0'7 |
0'7 |
05/24/2022 13:42:00 |
CBOT |
6150 |
0'7s |
0'0 |
43.75 |
2,530 |
|
0'7 |
05/24/2022 13:42:00 |
CBOT |
6200 |
0'7s |
0'0 |
43.75 |
5,287 |
0'7 |
0'7 |
05/24/2022 13:42:00 |
CBOT |
6250 |
1'0s |
0'1 |
50.00 |
562 |
|
0'7 |
05/24/2022 13:42:00 |
CBOT |
6300 |
1'1s |
0'1 |
56.25 |
2,303 |
1'1 |
1'0 |
05/24/2022 13:42:00 |
CBOT |
6350 |
1'1s |
0'0 |
56.25 |
3,616 |
|
1'1 |
05/24/2022 13:42:00 |
CBOT |
6400 |
1'1s |
0'0 |
56.25 |
7,545 |
1'0 |
1'1 |
05/24/2022 13:42:00 |
CBOT |
6450 |
1'2s |
0'0 |
62.50 |
1,276 |
1'2 |
1'2 |
05/24/2022 13:42:00 |
CBOT |
6500 |
1'3s |
0'0 |
68.75 |
14,898 |
1'3 |
1'3 |
05/24/2022 13:42:00 |
CBOT |
6550 |
1'3s |
0'0 |
68.75 |
1,569 |
1'5 |
1'3 |
05/24/2022 13:42:00 |
CBOT |
6600 |
1'4s |
0'0 |
75.00 |
7,881 |
1'4 |
1'4 |
05/24/2022 13:42:00 |
CBOT |
6650 |
1'6s |
0'1 |
87.50 |
663 |
1'7 |
1'5 |
05/24/2022 13:42:00 |
CBOT |
6700 |
1'7s |
0'1 |
93.75 |
2,729 |
1'7 |
1'6 |
05/24/2022 13:42:00 |
CBOT |
6750 |
2'0s |
0'1 |
100.00 |
1,836 |
2'3 |
1'7 |
05/24/2022 13:42:00 |
CBOT |
6800 |
2'2s |
0'1 |
112.50 |
12,380 |
2'2 |
2'1 |
05/24/2022 13:42:00 |
CBOT |
6850 |
2'5s |
0'3 |
131.25 |
643 |
2'4 |
2'2 |
05/24/2022 13:42:00 |
CBOT |
6900 |
2'7s |
0'4 |
143.75 |
3,722 |
2'3 |
2'3 |
05/24/2022 13:42:00 |
CBOT |
6950 |
3'2s |
0'4 |
162.50 |
1,315 |
4'2 |
2'6 |
05/24/2022 13:42:00 |
CBOT |
7000 |
3'5s |
0'4 |
181.25 |
15,125 |
3'1 |
3'1 |
05/24/2022 13:42:00 |
CBOT |
7050 |
4'2s |
0'7 |
212.50 |
1,605 |
4'2 |
3'3 |
05/24/2022 13:42:00 |
CBOT |
7100 |
4'6s |
0'7 |
237.50 |
5,244 |
4'2 |
3'7 |
05/24/2022 13:42:00 |
CBOT |
7150 |
5'4s |
1'0 |
275.00 |
1,593 |
4'7 |
4'4 |
05/24/2022 13:42:00 |
CBOT |
7200 |
6'3s |
1'3 |
318.75 |
6,336 |
5'1 |
5'0 |
05/24/2022 13:42:00 |
CBOT |
7250 |
7'3s |
1'6 |
368.75 |
2,698 |
5'6 |
5'5 |
05/24/2022 13:42:00 |
CBOT |
7300 |
8'4s |
2'0 |
425.00 |
5,445 |
6'4 |
6'4 |
05/24/2022 13:42:00 |
CBOT |
7350 |
9'7s |
2'4 |
493.75 |
1,884 |
8'4 |
7'3 |
05/24/2022 13:42:00 |
CBOT |
7400 |
11'2s |
2'7 |
562.50 |
8,393 |
10'0 |
8'3 |
05/24/2022 13:42:00 |
CBOT |
7450 |
13'0s |
3'3 |
650.00 |
2,850 |
11'6 |
9'5 |
05/24/2022 13:42:00 |
CBOT |
7500 |
14'6s |
3'6 |
737.50 |
10,377 |
11'1 |
11'0 |
05/24/2022 13:42:00 |
CBOT |
7550 |
16'6s |
4'2 |
837.50 |
1,549 |
13'2 |
12'4 |
05/24/2022 13:42:00 |
CBOT |
7600 |
19'0s |
4'7 |
950.00 |
4,458 |
14'6 |
14'1 |
05/24/2022 13:42:00 |
CBOT |
7650 |
21'3s |
5'3 |
1,068.75 |
1,633 |
17'2 |
16'0 |
05/24/2022 13:42:00 |
CBOT |
7700 |
23'7s |
5'6 |
1,193.75 |
6,017 |
18'4 |
18'1 |
05/24/2022 13:42:00 |
CBOT |
7750 |
26'4s |
6'2 |
1,325.00 |
1,625 |
23'4 |
20'2 |
05/24/2022 13:42:00 |
CBOT |
7800 |
29'3s |
6'6 |
1,468.75 |
7,765 |
24'0 |
22'5 |
05/24/2022 13:42:00 |
CBOT |
7850 |
32'3s |
7'2 |
1,618.75 |
1,188 |
27'0 |
25'1 |
05/24/2022 13:42:00 |
CBOT |
7900 |
35'4s |
7'6 |
1,775.00 |
3,134 |
35'4 |
27'6 |
05/24/2022 13:42:00 |
CBOT |
7950 |
38'6s |
8'1 |
1,937.50 |
688 |
34'6 |
30'5 |
05/24/2022 13:42:00 |
CBOT |
8000 |
42'3s |
8'6 |
2,118.75 |
8,191 |
39'7 |
33'5 |
05/24/2022 13:42:00 |
CBOT |
8050 |
45'7s |
9'0 |
2,293.75 |
638 |
50'6 |
36'7 |
05/24/2022 13:42:00 |
CBOT |
8100 |
49'4s |
9'4 |
2,475.00 |
1,598 |
48'2 |
40'0 |
05/24/2022 13:42:00 |
CBOT |
8150 |
53'3s |
9'7 |
2,668.75 |
352 |
52'1 |
43'4 |
05/24/2022 13:42:00 |
CBOT |
8200 |
57'3s |
10'2 |
2,868.75 |
765 |
57'7 |
47'1 |
05/24/2022 13:42:00 |
CBOT |
8250 |
61'4s |
10'6 |
3,075.00 |
57 |
64'1 |
50'6 |
05/24/2022 13:42:00 |
CBOT |
8300 |
65'5s |
11'0 |
3,281.25 |
264 |
|
54'5 |
05/24/2022 13:42:00 |
CBOT |
8350 |
69'7s |
11'3 |
3,493.75 |
31 |
|
58'4 |
05/24/2022 13:42:00 |
CBOT |
8400 |
74'2s |
11'6 |
3,712.50 |
122 |
|
62'4 |
05/24/2022 13:42:00 |
CBOT |
8450 |
78'5s |
12'1 |
3,931.25 |
29 |
|
66'4 |
05/24/2022 13:42:00 |
CBOT |
8500 |
83'1s |
12'3 |
4,156.25 |
147 |
|
70'6 |
05/24/2022 13:42:00 |
CBOT |
8550 |
87'5s |
12'5 |
4,381.25 |
2 |
95'3 |
75'0 |
05/24/2022 13:42:00 |
CBOT |
8600 |
92'2s |
12'7 |
4,612.50 |
56 |
100'0 |
79'3 |
05/24/2022 13:42:00 |
CBOT |
8650 |
96'7s |
13'0 |
4,843.75 |
19 |
|
83'7 |
05/24/2022 13:42:00 |
CBOT |
8700 |
101'5s |
13'2 |
5,081.25 |
81 |
|
88'3 |
05/24/2022 13:42:00 |
CBOT |
8750 |
106'3s |
13'5 |
5,318.75 |
53 |
|
92'6 |
05/24/2022 13:42:00 |
CBOT |
8800 |
111'0s |
13'5 |
5,550.00 |
4 |
|
97'3 |
05/24/2022 13:42:00 |
CBOT |
8850 |
115'6s |
13'6 |
5,787.50 |
2 |
|
102'0 |
05/24/2022 13:42:00 |
CBOT |
8900 |
120'4s |
13'6 |
6,025.00 |
3 |
|
106'6 |
05/24/2022 13:42:00 |
CBOT |
8950 |
125'3s |
13'7 |
6,268.75 |
51 |
|
111'4 |
05/24/2022 13:42:00 |
CBOT |
9000 |
130'2s |
14'0 |
6,512.50 |
52 |
122'4 |
116'2 |
05/24/2022 13:42:00 |
CBOT |
9050 |
135'0s |
14'0 |
6,750.00 |
2 |
|
121'0 |
05/24/2022 13:42:00 |
CBOT |
9100 |
140'0s |
14'2 |
7,000.00 |
39 |
129'3 |
125'6 |
05/24/2022 13:42:00 |
CBOT |
9150 |
144'7s |
14'2 |
7,243.75 |
3 |
|
130'5 |
05/24/2022 13:42:00 |
CBOT |
9200 |
149'6s |
14'2 |
7,487.50 |
2 |
|
135'4 |
05/24/2022 13:42:00 |
CBOT |
9250 |
154'5s |
14'2 |
7,731.25 |
4 |
|
140'3 |
05/24/2022 13:42:00 |
CBOT |
9300 |
159'5s |
14'4 |
7,981.25 |
37 |
|
145'1 |
05/24/2022 13:42:00 |
CBOT |
9350 |
164'4s |
14'3 |
8,225.00 |
1 |
|
150'1 |
05/24/2022 13:42:00 |
CBOT |
9400 |
169'4s |
14'4 |
8,475.00 |
14 |
|
155'0 |
05/24/2022 13:42:00 |
CBOT |
9450 |
174'3s |
14'3 |
8,718.75 |
3 |
|
160'0 |
05/24/2022 13:42:00 |
CBOT |
9500 |
179'2s |
14'3 |
8,962.50 |
3 |
|
164'7 |
05/24/2022 13:42:00 |
CBOT |
9550 |
184'2s |
14'4 |
9,212.50 |
1 |
|
169'6 |
05/24/2022 13:42:00 |
CBOT |
9600 |
189'2s |
14'4 |
9,462.50 |
51 |
|
174'6 |
05/24/2022 13:42:00 |
CBOT |
9650 |
194'1s |
14'3 |
9,706.25 |
2 |
|
179'6 |
05/24/2022 13:42:00 |
CBOT |
9700 |
199'1s |
14'4 |
9,956.25 |
1 |
|
184'5 |
05/24/2022 13:42:00 |
CBOT |
9750 |
204'1s |
14'5 |
10,206.25 |
0 |
|
189'4 |
05/24/2022 13:42:00 |
CBOT |
9800 |
209'1s |
14'5 |
10,456.25 |
1 |
|
194'4 |
05/24/2022 13:42:00 |
CBOT |
9850 |
214'0s |
14'4 |
10,700.00 |
1 |
|
199'4 |
05/24/2022 13:42:00 |
CBOT |
9900 |
219'0s |
14'4 |
10,950.00 |
4 |
|
204'4 |
05/24/2022 13:42:00 |
CBOT |
9950 |
224'0s |
14'5 |
11,200.00 |
1 |
|
209'3 |
05/24/2022 13:42:00 |
CBOT |
10000 |
228'7s |
14'4 |
11,443.75 |
1 |
|
214'3 |
05/24/2022 13:42:00 |
CBOT |
10050 |
233'7s |
14'4 |
11,693.75 |
0 |
|
219'3 |
05/24/2022 13:42:00 |
CBOT |
10100 |
238'7s |
14'4 |
11,943.75 |
0 |
|
224'3 |
05/24/2022 13:42:00 |
CBOT |
10150 |
243'7s |
14'5 |
12,193.75 |
0 |
|
229'2 |
05/24/2022 13:42:00 |
CBOT |
10200 |
248'6s |
14'4 |
12,437.50 |
1 |
|
234'2 |
05/24/2022 13:42:00 |
CBOT |
10300 |
258'6s |
14'4 |
12,937.50 |
1 |
|
244'2 |
05/24/2022 13:42:00 |
CBOT |
10400 |
268'5s |
14'3 |
13,431.25 |
0 |
|
254'2 |
05/24/2022 13:42:00 |
CBOT |
10500 |
278'5s |
14'4 |
13,931.25 |
0 |
|
264'1 |
05/24/2022 13:42:00 |
CBOT |
10600 |
288'5s |
14'4 |
14,431.25 |
0 |
|
274'1 |
05/24/2022 13:42:00 |
CBOT |
10700 |
298'5s |
14'4 |
14,931.25 |
0 |
|
284'1 |
05/24/2022 13:42:00 |
CBOT |
10800 |
308'4s |
14'3 |
15,425.00 |
0 |
|
294'1 |
05/24/2022 13:42:00 |
CBOT |
10900 |
318'4s |
14'4 |
15,925.00 |
1 |
|
304'0 |
05/24/2022 13:42:00 |
CBOT |
11000 |
328'4s |
14'5 |
16,425.00 |
1 |
|
313'7 |
05/24/2022 13:42:00 |
CBOT |
11100 |
338'4s |
14'5 |
16,925.00 |
0 |
|
323'7 |
05/24/2022 13:42:00 |
CBOT |
11200 |
348'4s |
14'5 |
17,425.00 |
0 |
|
333'7 |
05/24/2022 13:42:00 |
CBOT |
11300 |
358'3s |
14'4 |
17,918.75 |
0 |
|
343'7 |
05/24/2022 13:42:00 |
CBOT |
11400 |
368'3s |
14'4 |
18,418.75 |
0 |
|
353'7 |
05/24/2022 13:42:00 |
CBOT |
11500 |
378'3s |
14'4 |
18,918.75 |
0 |
|
363'7 |
05/24/2022 13:42:00 |
CBOT |
11600 |
388'3s |
14'4 |
19,418.75 |
1 |
|
373'7 |
05/24/2022 13:42:00 |
CBOT |
11700 |
398'3s |
14'5 |
19,918.75 |
0 |
|
383'6 |
05/24/2022 13:42:00 |
CBOT |
11800 |
408'2s |
14'4 |
20,412.50 |
0 |
|
393'6 |
05/24/2022 13:42:00 |
CBOT |
11900 |
418'2s |
14'4 |
20,912.50 |
1 |
|
403'6 |
05/24/2022 13:42:00 |
CBOT |
12000 |
428'2s |
14'4 |
21,412.50 |
30 |
|
413'6 |
05/24/2022 13:42:00 |
CBOT |
12100 |
438'2s |
14'4 |
21,912.50 |
0 |
|
423'6 |
05/24/2022 13:42:00 |
CBOT |
12200 |
448'2s |
14'4 |
22,412.50 |
0 |
|
433'6 |
05/24/2022 13:42:00 |
CBOT |
12300 |
458'2s |
14'4 |
22,912.50 |
0 |
|
443'6 |
05/24/2022 13:42:00 |
CBOT |
12400 |
468'2s |
14'4 |
23,412.50 |
0 |
|
453'6 |
05/24/2022 13:42:00 |
CBOT |
12500 |
478'2s |
14'4 |
23,912.50 |
0 |
|
463'6 |
05/24/2022 13:42:00 |
CBOT |
12600 |
488'2s |
14'4 |
24,412.50 |
0 |
|
473'6 |
05/24/2022 13:42:00 |
CBOT |
12700 |
498'2s |
14'4 |
24,912.50 |
0 |
|
483'6 |
05/24/2022 13:42:00 |
CBOT |
12800 |
508'2s |
14'4 |
25,412.50 |
0 |
|
493'6 |
05/24/2022 13:42:00 |
CBOT |
12900 |
518'2s |
14'4 |
25,912.50 |
0 |
|
503'6 |
05/24/2022 13:42:00 |
CBOT |
13000 |
528'2s |
14'4 |
26,412.50 |
0 |
|
513'6 |
05/24/2022 13:42:00 |
CBOT |
13100 |
538'2s |
14'4 |
26,912.50 |
0 |
|
523'6 |
05/24/2022 13:42:00 |
CBOT |
13200 |
548'2s |
14'4 |
27,412.50 |
0 |
|
533'6 |
05/24/2022 13:42:00 |
CBOT |
13300 |
558'2s |
14'4 |
27,912.50 |
0 |
|
543'6 |
05/24/2022 13:42:00 |
CBOT |
13400 |
568'2s |
14'4 |
28,412.50 |
0 |
|
553'6 |
05/24/2022 13:42:00 |
CBOT |
13600 |
588'2s |
14'4 |
29,412.50 |
0 |
|
573'6 |
05/24/2022 13:42:00 |
CBOT |
13700 |
598'2s |
14'4 |
29,912.50 |
0 |
|
583'6 |
05/24/2022 13:42:00 |
CBOT |
13800 |
608'2s |
14'4 |
30,412.50 |
0 |
|
593'6 |
05/24/2022 13:42:00 |
CBOT |
13900 |
618'2s |
14'4 |
30,912.50 |
0 |
|
603'6 |
05/24/2022 13:42:00 |
CBOT |
14000 |
628'2s |
14'4 |
31,412.50 |
0 |
|
613'6 |
05/24/2022 13:42:00 |
CBOT |
14100 |
638'2s |
14'4 |
31,912.50 |
0 |
|
623'6 |
05/24/2022 13:42:00 |
CBOT |
14200 |
648'2s |
14'4 |
32,412.50 |
0 |
|
633'6 |
05/24/2022 13:42:00 |
CBOT |
14300 |
658'2s |
14'4 |
32,912.50 |
0 |
|
643'6 |
05/24/2022 13:42:00 |
CBOT |
14400 |
668'2s |
14'4 |
33,412.50 |
0 |
|
653'6 |
05/24/2022 13:42:00 |
CBOT |
14500 |
678'2s |
14'4 |
33,912.50 |
0 |
|
663'6 |
05/24/2022 13:42:00 |
CBOT |
14600 |
688'2s |
14'4 |
34,412.50 |
0 |
|
673'6 |
05/24/2022 13:42:00 |
CBOT |
14700 |
698'2s |
14'4 |
34,912.50 |
0 |
|
683'6 |
05/24/2022 13:42:00 |
CBOT |
14800 |
708'2s |
14'4 |
35,412.50 |
0 |
|
693'6 |
05/24/2022 13:42:00 |
CBOT |
14900 |
718'2s |
14'4 |
35,912.50 |
0 |
|
703'6 |
05/24/2022 13:42:00 |
CBOT |
15000 |
728'2s |
14'4 |
36,412.50 |
0 |
|
713'6 |
05/24/2022 13:42:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|