|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
27,812.50 |
7'4 |
556'2s |
2300 |
0'1s |
0'0 |
6.25 |
0 |
0 |
26,812.50 |
7'4 |
536'2s |
2500 |
0'1s |
0'0 |
6.25 |
84 |
0 |
25,812.50 |
7'4 |
516'2s |
2700 |
0'1s |
0'0 |
6.25 |
10 |
0 |
25,312.50 |
7'4 |
506'2s |
2800 |
0'1s |
0'0 |
6.25 |
25 |
0 |
24,812.50 |
7'4 |
496'2s |
2900 |
0'1s |
0'0 |
6.25 |
204 |
68 |
24,312.50 |
7'4 |
486'2s |
3000 |
0'1s |
0'0 |
6.25 |
321 |
0 |
23,812.50 |
7'4 |
476'2s |
3100 |
0'1s |
0'0 |
6.25 |
11 |
0 |
23,312.50 |
7'4 |
466'2s |
3200 |
0'1s |
0'0 |
6.25 |
95 |
0 |
22,812.50 |
7'4 |
456'2s |
3300 |
0'1s |
0'0 |
6.25 |
177 |
0 |
22,312.50 |
7'4 |
446'2s |
3400 |
0'1s |
0'0 |
6.25 |
54 |
0 |
21,812.50 |
7'4 |
436'2s |
3500 |
0'1s |
0'0 |
6.25 |
151 |
2 |
21,312.50 |
7'4 |
426'2s |
3600 |
0'1s |
0'0 |
6.25 |
109 |
0 |
20,812.50 |
7'4 |
416'2s |
3700 |
0'1s |
0'0 |
6.25 |
181 |
9 |
20,312.50 |
7'4 |
406'2s |
3800 |
0'1s |
0'0 |
6.25 |
280 |
36 |
19,812.50 |
7'4 |
396'2s |
3900 |
0'1s |
0'0 |
6.25 |
355 |
21 |
19,312.50 |
7'4 |
386'2s |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
302 |
18,812.50 |
7'4 |
376'2s |
4100 |
0'1s |
0'0 |
6.25 |
847 |
76 |
18,312.50 |
7'4 |
366'2s |
4200 |
0'1s |
0'0 |
6.25 |
693 |
62 |
17,812.50 |
7'4 |
356'2s |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
52 |
17,312.50 |
7'4 |
346'2s |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
193 |
16,812.50 |
7'4 |
336'2s |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
39 |
16,312.50 |
7'4 |
326'2s |
4600 |
0'1s |
0'0 |
6.25 |
692 |
545 |
15,812.50 |
7'4 |
316'2s |
4700 |
0'1s |
0'0 |
6.25 |
3,165 |
361 |
15,312.50 |
7'4 |
306'2s |
4800 |
0'1s |
0'0 |
6.25 |
8,282 |
243 |
14,812.50 |
7'4 |
296'2s |
4900 |
0'1s |
0'0 |
6.25 |
4,015 |
786 |
14,318.75 |
7'4 |
286'3s |
5000 |
0'2s |
0'0 |
12.50 |
3,022 |
1,303 |
13,818.75 |
7'4 |
276'3s |
5100 |
0'2s |
0'0 |
12.50 |
1,736 |
300 |
13,318.75 |
7'3 |
266'3s |
5200 |
0'2s |
-0'1 |
12.50 |
4,168 |
803 |
12,818.75 |
7'3 |
256'3s |
5300 |
0'2s |
-0'1 |
12.50 |
11,028 |
0 |
12,568.75 |
7'3 |
251'3s |
5350 |
0'2s |
-0'1 |
12.50 |
131 |
1,968 |
12,318.75 |
7'3 |
246'3s |
5400 |
0'2s |
-0'1 |
12.50 |
3,551 |
0 |
12,075.00 |
7'4 |
241'4s |
5450 |
0'3s |
0'0 |
18.75 |
175 |
1,971 |
11,825.00 |
7'3 |
236'4s |
5500 |
0'3s |
-0'1 |
18.75 |
5,227 |
0 |
11,575.00 |
7'3 |
231'4s |
5550 |
0'3s |
-0'1 |
18.75 |
170 |
2,365 |
11,331.25 |
7'4 |
226'5s |
5600 |
0'4s |
0'0 |
25.00 |
2,118 |
0 |
11,081.25 |
7'4 |
221'5s |
5650 |
0'4s |
0'0 |
25.00 |
201 |
1,502 |
10,831.25 |
7'4 |
216'5s |
5700 |
0'4s |
0'0 |
25.00 |
3,219 |
0 |
10,581.25 |
7'4 |
211'5s |
5750 |
0'4s |
0'0 |
25.00 |
2,095 |
3,780 |
10,331.25 |
7'3 |
206'5s |
5800 |
0'4s |
-0'1 |
25.00 |
4,537 |
45 |
10,081.25 |
7'2 |
201'5s |
5850 |
0'4s |
-0'2 |
25.00 |
169 |
1,760 |
9,831.25 |
7'2 |
196'5s |
5900 |
0'4s |
-0'2 |
25.00 |
4,603 |
1 |
9,587.50 |
7'3 |
191'6s |
5950 |
0'5s |
-0'1 |
31.25 |
408 |
5,438 |
9,337.50 |
7'3 |
186'6s |
6000 |
0'5s |
-0'1 |
31.25 |
5,484 |
1 |
9,093.75 |
7'3 |
181'7s |
6050 |
0'6s |
-0'1 |
37.50 |
227 |
2,598 |
8,850.00 |
7'3 |
177'0s |
6100 |
0'7s |
-0'1 |
43.75 |
4,199 |
3 |
8,600.00 |
7'3 |
172'0s |
6150 |
0'7s |
-0'1 |
43.75 |
2,530 |
5,537 |
8,350.00 |
7'2 |
167'0s |
6200 |
0'7s |
-0'2 |
43.75 |
5,287 |
5 |
8,100.00 |
7'2 |
162'0s |
6250 |
0'7s |
-0'2 |
43.75 |
562 |
3,338 |
7,856.25 |
7'2 |
157'1s |
6300 |
1'0s |
-0'2 |
50.00 |
2,303 |
10 |
7,612.50 |
7'3 |
152'2s |
6350 |
1'1s |
-0'1 |
56.25 |
3,616 |
4,344 |
7,362.50 |
7'2 |
147'2s |
6400 |
1'0s |
-0'1 |
50.00 |
7,545 |
5 |
7,125.00 |
7'3 |
142'4s |
6450 |
1'2s |
-0'2 |
62.50 |
1,276 |
17,306 |
6,881.25 |
7'3 |
137'5s |
6500 |
1'3s |
-0'2 |
68.75 |
14,898 |
8 |
6,631.25 |
7'2 |
132'5s |
6550 |
1'3s |
-0'3 |
68.75 |
1,569 |
3,227 |
6,387.50 |
7'2 |
127'6s |
6600 |
1'4s |
-0'3 |
75.00 |
7,881 |
1 |
6,143.75 |
7'2 |
122'7s |
6650 |
1'5s |
-0'3 |
81.25 |
663 |
3,281 |
5,900.00 |
7'2 |
118'0s |
6700 |
1'6s |
-0'3 |
87.50 |
2,729 |
13 |
5,656.25 |
7'1 |
113'1s |
6750 |
1'7s |
-0'4 |
93.75 |
1,836 |
4,536 |
5,418.75 |
7'1 |
108'3s |
6800 |
2'1s |
-0'4 |
106.25 |
12,380 |
18 |
5,175.00 |
6'7 |
103'4s |
6850 |
2'2s |
-0'5 |
112.50 |
643 |
2,233 |
4,931.25 |
6'6 |
98'5s |
6900 |
2'3s |
-0'6 |
118.75 |
3,722 |
53 |
4,700.00 |
6'5 |
94'0s |
6950 |
2'6s |
-0'7 |
137.50 |
1,315 |
11,795 |
4,475.00 |
0'1 |
89'4s |
7000 |
3'1s |
0'0 |
156.25 |
15,125 |
81 |
4,231.25 |
6'3 |
84'5s |
7050 |
3'3s |
-1'1 |
168.75 |
1,605 |
2,921 |
4,006.25 |
6'2 |
80'1s |
7100 |
3'7s |
-1'2 |
193.75 |
5,244 |
30 |
3,781.25 |
6'1 |
75'5s |
7150 |
4'4s |
-1'2 |
225.00 |
1,593 |
5,998 |
3,556.25 |
5'6 |
71'1s |
7200 |
5'0s |
-1'5 |
250.00 |
6,336 |
567 |
3,337.50 |
5'4 |
66'6s |
7250 |
5'5s |
-1'7 |
281.25 |
2,698 |
4,784 |
3,131.25 |
5'2 |
62'5s |
7300 |
6'4s |
-2'1 |
325.00 |
5,445 |
191 |
2,931.25 |
5'0 |
58'5s |
7350 |
7'3s |
-2'4 |
368.75 |
1,884 |
5,035 |
2,731.25 |
4'6 |
54'5s |
7400 |
8'3s |
-2'6 |
418.75 |
8,393 |
293 |
2,543.75 |
4'4 |
50'7s |
7450 |
9'5s |
-3'0 |
481.25 |
2,850 |
10,170 |
2,362.50 |
4'1 |
47'2s |
7500 |
11'4s |
0'4 |
575.00 |
10,377 |
936 |
2,187.50 |
3'7 |
43'6s |
7550 |
12'4s |
-3'5 |
625.00 |
1,549 |
3,765 |
2,018.75 |
3'4 |
40'3s |
7600 |
14'1s |
-4'0 |
706.25 |
4,458 |
424 |
1,862.50 |
3'2 |
37'2s |
7650 |
16'0s |
-4'2 |
800.00 |
1,633 |
5,978 |
1,712.50 |
2'7 |
34'2s |
7700 |
18'4s |
0'3 |
925.00 |
6,017 |
1,327 |
1,575.00 |
2'5 |
31'4s |
7750 |
20'2s |
-4'7 |
1,012.50 |
1,625 |
8,502 |
1,318.75 |
-2'4 |
26'3s |
7800 |
22'5s |
-5'1 |
1,131.25 |
7,765 |
1,264 |
1,318.75 |
2'1 |
26'3s |
7850 |
25'1s |
-5'3 |
1,256.25 |
1,188 |
3,602 |
1,131.25 |
-1'3 |
22'5s |
7900 |
27'6s |
-5'5 |
1,387.50 |
3,134 |
964 |
1,093.75 |
1'5 |
21'7s |
7950 |
30'5s |
-5'7 |
1,531.25 |
688 |
23,276 |
918.75 |
-1'4 |
18'3s |
8000 |
33'5s |
-6'1 |
1,681.25 |
8,191 |
1,017 |
906.25 |
1'3 |
18'1s |
8050 |
36'7s |
-6'1 |
1,843.75 |
638 |
3,248 |
812.50 |
1'0 |
16'2s |
8100 |
40'0s |
-6'4 |
2,000.00 |
1,598 |
1,570 |
687.50 |
-1'1 |
13'6s |
8150 |
43'4s |
-6'5 |
2,175.00 |
352 |
5,723 |
612.50 |
-1'1 |
12'2s |
8200 |
47'1s |
-6'5 |
2,356.25 |
765 |
4,710 |
600.00 |
0'6 |
12'0s |
8250 |
50'6s |
-6'6 |
2,537.50 |
57 |
6,077 |
543.75 |
0'6 |
10'7s |
8300 |
54'5s |
-6'6 |
2,731.25 |
264 |
2,181 |
487.50 |
0'4 |
9'6s |
8350 |
58'4s |
-7'0 |
2,925.00 |
31 |
5,398 |
437.50 |
0'4 |
8'6s |
8400 |
62'4s |
-7'0 |
3,125.00 |
122 |
2,899 |
387.50 |
0'3 |
7'6s |
8450 |
66'4s |
-7'1 |
3,325.00 |
29 |
23,904 |
318.75 |
-0'5 |
6'3s |
8500 |
70'6s |
-7'2 |
3,537.50 |
147 |
2,202 |
312.50 |
0'2 |
6'2s |
8550 |
75'0s |
-7'2 |
3,750.00 |
2 |
2,735 |
281.25 |
0'2 |
5'5s |
8600 |
79'3s |
-7'2 |
3,968.75 |
56 |
1,934 |
237.50 |
-0'3 |
4'6s |
8650 |
83'7s |
-7'2 |
4,193.75 |
19 |
4,337 |
231.25 |
0'2 |
4'5s |
8700 |
88'3s |
-7'2 |
4,418.75 |
81 |
1,844 |
206.25 |
0'1 |
4'1s |
8750 |
92'6s |
-7'3 |
4,637.50 |
53 |
3,688 |
187.50 |
0'1 |
3'6s |
8800 |
97'3s |
-7'3 |
4,868.75 |
4 |
1,355 |
168.75 |
0'0 |
3'3s |
8850 |
102'0s |
-7'4 |
5,100.00 |
2 |
3,095 |
137.50 |
-0'3 |
2'6s |
8900 |
106'6s |
-7'3 |
5,337.50 |
3 |
1,475 |
143.75 |
0'1 |
2'7s |
8950 |
111'4s |
-7'3 |
5,575.00 |
51 |
17,019 |
112.50 |
-0'3 |
2'2s |
9000 |
116'2s |
-7'4 |
5,812.50 |
52 |
844 |
118.75 |
0'0 |
2'3s |
9050 |
121'0s |
-7'4 |
6,050.00 |
2 |
1,422 |
100.00 |
-0'1 |
2'0s |
9100 |
125'6s |
-7'4 |
6,287.50 |
39 |
531 |
100.00 |
0'0 |
2'0s |
9150 |
130'5s |
-7'4 |
6,531.25 |
3 |
2,428 |
93.75 |
0'0 |
1'7s |
9200 |
135'4s |
-7'4 |
6,775.00 |
2 |
630 |
87.50 |
0'0 |
1'6s |
9250 |
140'3s |
-7'4 |
7,018.75 |
4 |
1,718 |
75.00 |
-0'1 |
1'4s |
9300 |
145'1s |
-7'5 |
7,256.25 |
37 |
1,725 |
75.00 |
0'0 |
1'4s |
9350 |
150'1s |
-7'4 |
7,506.25 |
1 |
986 |
68.75 |
-0'1 |
1'3s |
9400 |
155'0s |
-7'5 |
7,750.00 |
14 |
176 |
68.75 |
0'0 |
1'3s |
9450 |
160'0s |
-7'4 |
8,000.00 |
3 |
2,934 |
62.50 |
0'0 |
1'2s |
9500 |
164'7s |
-7'4 |
8,243.75 |
3 |
166 |
56.25 |
-0'1 |
1'1s |
9550 |
169'6s |
-7'5 |
8,487.50 |
1 |
872 |
56.25 |
0'0 |
1'1s |
9600 |
174'6s |
-7'4 |
8,737.50 |
51 |
127 |
56.25 |
0'0 |
1'1s |
9650 |
179'6s |
-7'4 |
8,987.50 |
2 |
766 |
50.00 |
-0'1 |
1'0s |
9700 |
184'5s |
-7'5 |
9,231.25 |
1 |
718 |
43.75 |
-0'1 |
0'7s |
9750 |
189'4s |
-7'5 |
9,475.00 |
0 |
1,148 |
43.75 |
-0'1 |
0'7s |
9800 |
194'4s |
-7'5 |
9,725.00 |
1 |
70 |
43.75 |
-0'1 |
0'7s |
9850 |
199'4s |
-7'5 |
9,975.00 |
1 |
622 |
43.75 |
0'0 |
0'7s |
9900 |
204'4s |
-7'4 |
10,225.00 |
4 |
502 |
37.50 |
-0'1 |
0'6s |
9950 |
209'3s |
-7'5 |
10,468.75 |
1 |
8,064 |
37.50 |
0'0 |
0'6s |
10000 |
214'3s |
-7'4 |
10,718.75 |
1 |
235 |
37.50 |
0'0 |
0'6s |
10050 |
219'3s |
-7'4 |
10,968.75 |
0 |
428 |
37.50 |
0'0 |
0'6s |
10100 |
224'3s |
-7'4 |
11,218.75 |
0 |
38 |
31.25 |
-0'1 |
0'5s |
10150 |
229'2s |
-7'5 |
11,462.50 |
0 |
421 |
31.25 |
0'0 |
0'5s |
10200 |
234'2s |
-7'4 |
11,712.50 |
1 |
499 |
31.25 |
0'0 |
0'5s |
10300 |
244'2s |
-7'4 |
12,212.50 |
1 |
222 |
31.25 |
0'0 |
0'5s |
10400 |
254'2s |
-7'4 |
12,712.50 |
0 |
787 |
25.00 |
-0'1 |
0'4s |
10500 |
264'1s |
-7'5 |
13,206.25 |
0 |
496 |
25.00 |
0'0 |
0'4s |
10600 |
274'1s |
-7'4 |
13,706.25 |
0 |
264 |
25.00 |
0'0 |
0'4s |
10700 |
284'1s |
-7'4 |
14,206.25 |
0 |
229 |
25.00 |
0'0 |
0'4s |
10800 |
294'1s |
-7'4 |
14,706.25 |
0 |
585 |
18.75 |
0'0 |
0'3s |
10900 |
304'0s |
-7'4 |
15,200.00 |
1 |
2,333 |
12.50 |
-0'1 |
0'2s |
11000 |
313'7s |
-7'5 |
15,693.75 |
1 |
219 |
12.50 |
-0'1 |
0'2s |
11100 |
323'7s |
-7'5 |
16,193.75 |
0 |
259 |
12.50 |
-0'1 |
0'2s |
11200 |
333'7s |
-7'5 |
16,693.75 |
0 |
161 |
12.50 |
-0'1 |
0'2s |
11300 |
343'7s |
-7'5 |
17,193.75 |
0 |
70 |
12.50 |
-0'1 |
0'2s |
11400 |
353'7s |
-7'4 |
17,693.75 |
0 |
663 |
12.50 |
0'0 |
0'2s |
11500 |
363'7s |
-7'4 |
18,193.75 |
0 |
257 |
12.50 |
0'0 |
0'2s |
11600 |
373'7s |
-7'4 |
18,693.75 |
1 |
854 |
6.25 |
-0'1 |
0'1s |
11700 |
383'6s |
-7'5 |
19,187.50 |
0 |
81 |
6.25 |
-0'1 |
0'1s |
11800 |
393'6s |
-7'4 |
19,687.50 |
0 |
65 |
6.25 |
0'0 |
0'1s |
11900 |
403'6s |
-7'4 |
20,187.50 |
1 |
304 |
6.25 |
0'0 |
0'1s |
12000 |
413'6s |
-7'4 |
20,687.50 |
30 |
37 |
6.25 |
0'0 |
0'1s |
12100 |
423'6s |
-7'4 |
21,187.50 |
0 |
44 |
6.25 |
0'0 |
0'1s |
12200 |
433'6s |
-7'4 |
21,687.50 |
0 |
301 |
6.25 |
0'0 |
0'1s |
12300 |
443'6s |
-7'4 |
22,187.50 |
0 |
187 |
6.25 |
0'0 |
0'1s |
12400 |
453'6s |
-7'4 |
22,687.50 |
0 |
75 |
6.25 |
0'0 |
0'1s |
12500 |
463'6s |
-7'4 |
23,187.50 |
0 |
69 |
6.25 |
0'0 |
0'1s |
12600 |
473'6s |
-7'4 |
23,687.50 |
0 |
25 |
6.25 |
0'0 |
0'1s |
12700 |
483'6s |
-7'4 |
24,187.50 |
0 |
83 |
6.25 |
0'0 |
0'1s |
12800 |
493'6s |
-7'4 |
24,687.50 |
0 |
22 |
6.25 |
0'0 |
0'1s |
12900 |
503'6s |
-7'4 |
25,187.50 |
0 |
271 |
6.25 |
0'0 |
0'1s |
13000 |
513'6s |
-7'4 |
25,687.50 |
0 |
9 |
6.25 |
0'0 |
0'1s |
13100 |
523'6s |
-7'4 |
26,187.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
13200 |
533'6s |
-7'4 |
26,687.50 |
0 |
5 |
6.25 |
0'0 |
0'1s |
13300 |
543'6s |
-7'4 |
27,187.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
13400 |
553'6s |
-7'4 |
27,687.50 |
0 |
52 |
6.25 |
0'0 |
0'1s |
13600 |
573'6s |
-7'4 |
28,687.50 |
0 |
175 |
6.25 |
0'0 |
0'1s |
13700 |
583'6s |
-7'4 |
29,187.50 |
0 |
12 |
6.25 |
0'0 |
0'1s |
13800 |
593'6s |
-7'4 |
29,687.50 |
0 |
184 |
6.25 |
0'0 |
0'1s |
13900 |
603'6s |
-7'4 |
30,187.50 |
0 |
45 |
6.25 |
0'0 |
0'1s |
14000 |
613'6s |
-7'4 |
30,687.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14100 |
623'6s |
-7'4 |
31,187.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
14200 |
633'6s |
-7'4 |
31,687.50 |
0 |
4 |
6.25 |
0'0 |
0'1s |
14300 |
643'6s |
-7'4 |
32,187.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
14400 |
653'6s |
-7'4 |
32,687.50 |
0 |
36 |
6.25 |
0'0 |
0'1s |
14500 |
663'6s |
-7'4 |
33,187.50 |
0 |
30 |
6.25 |
0'0 |
0'1s |
14600 |
673'6s |
-7'4 |
33,687.50 |
0 |
6 |
6.25 |
0'0 |
0'1s |
14700 |
683'6s |
-7'4 |
34,187.50 |
0 |
48 |
6.25 |
0'0 |
0'1s |
14800 |
693'6s |
-7'4 |
34,687.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14900 |
703'6s |
-7'4 |
35,187.50 |
0 |
142 |
6.25 |
0'0 |
0'1s |
15000 |
713'6s |
-7'4 |
35,687.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
556'2s |
7'4 |
27,812.50 |
1 |
|
548'6 |
05/23/2022 13:46:00 |
CBOT |
2500 |
536'2s |
7'4 |
26,812.50 |
0 |
|
528'6 |
05/23/2022 13:46:00 |
CBOT |
2700 |
516'2s |
7'4 |
25,812.50 |
0 |
|
508'6 |
05/23/2022 13:46:00 |
CBOT |
2800 |
506'2s |
7'4 |
25,312.50 |
0 |
|
498'6 |
05/23/2022 13:46:00 |
CBOT |
2900 |
496'2s |
7'4 |
24,812.50 |
0 |
|
488'6 |
05/23/2022 13:46:00 |
CBOT |
3000 |
486'2s |
7'4 |
24,312.50 |
68 |
|
478'6 |
05/23/2022 13:46:00 |
CBOT |
3100 |
476'2s |
7'4 |
23,812.50 |
0 |
|
468'6 |
05/23/2022 13:46:00 |
CBOT |
3200 |
466'2s |
7'4 |
23,312.50 |
0 |
|
458'6 |
05/23/2022 13:46:00 |
CBOT |
3300 |
456'2s |
7'4 |
22,812.50 |
0 |
|
448'6 |
05/23/2022 13:46:00 |
CBOT |
3400 |
446'2s |
7'4 |
22,312.50 |
0 |
|
438'6 |
05/23/2022 13:46:00 |
CBOT |
3500 |
436'2s |
7'4 |
21,812.50 |
0 |
|
428'6 |
05/23/2022 13:46:00 |
CBOT |
3600 |
426'2s |
7'4 |
21,312.50 |
2 |
|
418'6 |
05/23/2022 13:46:00 |
CBOT |
3700 |
416'2s |
7'4 |
20,812.50 |
0 |
|
408'6 |
05/23/2022 13:46:00 |
CBOT |
3800 |
406'2s |
7'4 |
20,312.50 |
9 |
|
398'6 |
05/23/2022 13:46:00 |
CBOT |
3900 |
396'2s |
7'4 |
19,812.50 |
36 |
|
388'6 |
05/23/2022 13:46:00 |
CBOT |
4000 |
386'2s |
7'4 |
19,312.50 |
21 |
|
378'6 |
05/23/2022 13:46:00 |
CBOT |
4100 |
376'2s |
7'4 |
18,812.50 |
302 |
|
368'6 |
05/23/2022 13:46:00 |
CBOT |
4200 |
366'2s |
7'4 |
18,312.50 |
76 |
|
358'6 |
05/23/2022 13:46:00 |
CBOT |
4300 |
356'2s |
7'4 |
17,812.50 |
62 |
|
348'6 |
05/23/2022 13:46:00 |
CBOT |
4400 |
346'2s |
7'4 |
17,312.50 |
52 |
|
338'6 |
05/23/2022 13:46:00 |
CBOT |
4500 |
336'2s |
7'4 |
16,812.50 |
193 |
|
328'6 |
05/23/2022 13:46:00 |
CBOT |
4600 |
326'2s |
7'4 |
16,312.50 |
39 |
|
318'6 |
05/23/2022 13:46:00 |
CBOT |
4700 |
316'2s |
7'4 |
15,812.50 |
545 |
306'1 |
308'6 |
05/23/2022 13:46:00 |
CBOT |
4800 |
306'2s |
7'4 |
15,312.50 |
361 |
|
298'6 |
05/23/2022 13:46:00 |
CBOT |
4900 |
296'2s |
7'4 |
14,812.50 |
243 |
|
288'6 |
05/23/2022 13:46:00 |
CBOT |
5000 |
286'3s |
7'4 |
14,318.75 |
786 |
|
278'7 |
05/23/2022 13:46:00 |
CBOT |
5100 |
276'3s |
7'4 |
13,818.75 |
1,303 |
|
268'7 |
05/23/2022 13:46:00 |
CBOT |
5200 |
266'3s |
7'3 |
13,318.75 |
300 |
|
259'0 |
05/23/2022 13:46:00 |
CBOT |
5300 |
256'3s |
7'3 |
12,818.75 |
803 |
|
249'0 |
05/23/2022 13:46:00 |
CBOT |
5350 |
251'3s |
7'3 |
12,568.75 |
0 |
|
244'0 |
05/23/2022 13:46:00 |
CBOT |
5400 |
246'3s |
7'3 |
12,318.75 |
1,968 |
|
239'0 |
05/23/2022 13:46:00 |
CBOT |
5450 |
241'4s |
7'4 |
12,075.00 |
0 |
|
234'0 |
05/23/2022 13:46:00 |
CBOT |
5500 |
236'4s |
7'3 |
11,825.00 |
1,971 |
|
229'1 |
05/23/2022 13:46:00 |
CBOT |
5550 |
231'4s |
7'3 |
11,575.00 |
0 |
|
224'1 |
05/23/2022 13:46:00 |
CBOT |
5600 |
226'5s |
7'4 |
11,331.25 |
2,365 |
|
219'1 |
05/23/2022 13:46:00 |
CBOT |
5650 |
221'5s |
7'4 |
11,081.25 |
0 |
|
214'1 |
05/23/2022 13:46:00 |
CBOT |
5700 |
216'5s |
7'4 |
10,831.25 |
1,502 |
|
209'1 |
05/23/2022 13:46:00 |
CBOT |
5750 |
211'5s |
7'4 |
10,581.25 |
0 |
|
204'1 |
05/23/2022 13:46:00 |
CBOT |
5800 |
206'5s |
7'3 |
10,331.25 |
3,780 |
|
199'2 |
05/23/2022 13:46:00 |
CBOT |
5850 |
201'5s |
7'2 |
10,081.25 |
45 |
|
194'3 |
05/23/2022 13:46:00 |
CBOT |
5900 |
196'5s |
7'2 |
9,831.25 |
1,760 |
193'0 |
189'3 |
05/23/2022 13:46:00 |
CBOT |
5950 |
191'6s |
7'3 |
9,587.50 |
1 |
|
184'3 |
05/23/2022 13:46:00 |
CBOT |
6000 |
186'6s |
7'3 |
9,337.50 |
5,438 |
|
179'3 |
05/23/2022 13:46:00 |
CBOT |
6050 |
181'7s |
7'3 |
9,093.75 |
1 |
|
174'4 |
05/23/2022 13:46:00 |
CBOT |
6100 |
177'0s |
7'3 |
8,850.00 |
2,598 |
174'0 |
169'5 |
05/23/2022 13:46:00 |
CBOT |
6150 |
172'0s |
7'3 |
8,600.00 |
3 |
|
164'5 |
05/23/2022 13:46:00 |
CBOT |
6200 |
167'0s |
7'2 |
8,350.00 |
5,537 |
|
159'6 |
05/23/2022 13:46:00 |
CBOT |
6250 |
162'0s |
7'2 |
8,100.00 |
5 |
|
154'6 |
05/23/2022 13:46:00 |
CBOT |
6300 |
157'1s |
7'2 |
7,856.25 |
3,338 |
|
149'7 |
05/23/2022 13:46:00 |
CBOT |
6350 |
152'2s |
7'3 |
7,612.50 |
10 |
|
144'7 |
05/23/2022 13:46:00 |
CBOT |
6400 |
147'2s |
7'2 |
7,362.50 |
4,344 |
|
140'0 |
05/23/2022 13:46:00 |
CBOT |
6450 |
142'4s |
7'3 |
7,125.00 |
5 |
|
135'1 |
05/23/2022 13:46:00 |
CBOT |
6500 |
137'5s |
7'3 |
6,881.25 |
17,306 |
|
130'2 |
05/23/2022 13:46:00 |
CBOT |
6550 |
132'5s |
7'2 |
6,631.25 |
8 |
|
125'3 |
05/23/2022 13:46:00 |
CBOT |
6600 |
127'6s |
7'2 |
6,387.50 |
3,227 |
126'4 |
120'4 |
05/23/2022 13:46:00 |
CBOT |
6650 |
122'7s |
7'2 |
6,143.75 |
1 |
|
115'5 |
05/23/2022 13:46:00 |
CBOT |
6700 |
118'0s |
7'2 |
5,900.00 |
3,281 |
116'5 |
110'6 |
05/23/2022 13:46:00 |
CBOT |
6750 |
113'1s |
7'1 |
5,656.25 |
13 |
|
106'0 |
05/23/2022 13:46:00 |
CBOT |
6800 |
108'3s |
7'1 |
5,418.75 |
4,536 |
|
101'2 |
05/23/2022 13:46:00 |
CBOT |
6850 |
103'4s |
6'7 |
5,175.00 |
18 |
|
96'5 |
05/23/2022 13:46:00 |
CBOT |
6900 |
98'5s |
6'6 |
4,931.25 |
2,233 |
89'2 |
91'7 |
05/23/2022 13:46:00 |
CBOT |
6950 |
94'0s |
6'5 |
4,700.00 |
53 |
93'2 |
87'3 |
05/23/2022 13:46:00 |
CBOT |
7000 |
89'4s |
0'1 |
4,475.00 |
11,795 |
89'4 |
89'3 |
05/23/2022 19:00:00 |
CBOT |
7050 |
84'5s |
6'3 |
4,231.25 |
81 |
|
78'2 |
05/23/2022 13:46:00 |
CBOT |
7100 |
80'1s |
6'2 |
4,006.25 |
2,921 |
75'0 |
73'7 |
05/23/2022 13:46:00 |
CBOT |
7150 |
75'5s |
6'1 |
3,781.25 |
30 |
70'1 |
69'4 |
05/23/2022 13:46:00 |
CBOT |
7200 |
71'1s |
5'6 |
3,556.25 |
5,998 |
64'4 |
65'3 |
05/23/2022 13:46:00 |
CBOT |
7250 |
66'6s |
5'4 |
3,337.50 |
567 |
60'6 |
61'2 |
05/23/2022 13:46:00 |
CBOT |
7300 |
62'5s |
5'2 |
3,131.25 |
4,784 |
58'7 |
57'3 |
05/23/2022 13:46:00 |
CBOT |
7350 |
58'5s |
5'0 |
2,931.25 |
191 |
58'5 |
53'5 |
05/23/2022 13:46:00 |
CBOT |
7400 |
54'5s |
4'6 |
2,731.25 |
5,035 |
49'4 |
49'7 |
05/23/2022 13:46:00 |
CBOT |
7450 |
50'7s |
4'4 |
2,543.75 |
293 |
46'1 |
46'3 |
05/23/2022 13:46:00 |
CBOT |
7500 |
47'2s |
4'1 |
2,362.50 |
10,170 |
46'2 |
43'1 |
05/23/2022 13:46:00 |
CBOT |
7550 |
43'6s |
3'7 |
2,187.50 |
936 |
|
39'7 |
05/23/2022 13:46:00 |
CBOT |
7600 |
40'3s |
3'4 |
2,018.75 |
3,765 |
38'0 |
36'7 |
05/23/2022 13:46:00 |
CBOT |
7650 |
37'2s |
3'2 |
1,862.50 |
424 |
32'0 |
34'0 |
05/23/2022 13:46:00 |
CBOT |
7700 |
34'2s |
2'7 |
1,712.50 |
5,978 |
35'2 |
31'3 |
05/23/2022 13:46:00 |
CBOT |
7750 |
31'4s |
2'5 |
1,575.00 |
1,327 |
26'7 |
28'7 |
05/23/2022 13:46:00 |
CBOT |
7800 |
26'3s |
-2'4 |
1,318.75 |
8,502 |
26'3 |
28'7 |
05/23/2022 19:07:00 |
CBOT |
7850 |
26'3s |
2'1 |
1,318.75 |
1,264 |
25'4 |
24'2 |
05/23/2022 13:46:00 |
CBOT |
7900 |
22'5s |
-1'3 |
1,131.25 |
3,602 |
22'5 |
24'0 |
05/23/2022 20:19:00 |
CBOT |
7950 |
21'7s |
1'5 |
1,093.75 |
964 |
20'6 |
20'2 |
05/23/2022 13:46:00 |
CBOT |
8000 |
18'3s |
-1'4 |
918.75 |
23,276 |
18'6 |
19'7 |
05/23/2022 20:38:00 |
CBOT |
8050 |
18'1s |
1'3 |
906.25 |
1,017 |
18'2 |
16'6 |
05/23/2022 13:46:00 |
CBOT |
8100 |
16'2s |
1'0 |
812.50 |
3,248 |
16'5 |
15'2 |
05/23/2022 13:46:00 |
CBOT |
8150 |
13'6s |
-1'1 |
687.50 |
1,570 |
13'6 |
14'7 |
05/23/2022 19:00:00 |
CBOT |
8200 |
12'2s |
-1'1 |
612.50 |
5,723 |
12'2 |
13'3 |
05/23/2022 20:40:00 |
CBOT |
8250 |
12'0s |
0'6 |
600.00 |
4,710 |
11'7 |
11'2 |
05/23/2022 13:46:00 |
CBOT |
8300 |
10'7s |
0'6 |
543.75 |
6,077 |
11'2 |
10'1 |
05/23/2022 13:46:00 |
CBOT |
8350 |
9'6s |
0'4 |
487.50 |
2,181 |
10'4 |
9'2 |
05/23/2022 13:46:00 |
CBOT |
8400 |
8'6s |
0'4 |
437.50 |
5,398 |
9'2 |
8'2 |
05/23/2022 13:46:00 |
CBOT |
8450 |
7'6s |
0'3 |
387.50 |
2,899 |
8'0 |
7'3 |
05/23/2022 13:46:00 |
CBOT |
8500 |
6'3s |
-0'5 |
318.75 |
23,904 |
6'3 |
7'0 |
05/23/2022 20:40:00 |
CBOT |
8550 |
6'2s |
0'2 |
312.50 |
2,202 |
6'5 |
6'0 |
05/23/2022 13:46:00 |
CBOT |
8600 |
5'5s |
0'2 |
281.25 |
2,735 |
5'4 |
5'3 |
05/23/2022 13:46:00 |
CBOT |
8650 |
4'6s |
-0'3 |
237.50 |
1,934 |
4'6 |
5'1 |
05/23/2022 20:43:00 |
CBOT |
8700 |
4'5s |
0'2 |
231.25 |
4,337 |
4'0 |
4'3 |
05/23/2022 13:46:00 |
CBOT |
8750 |
4'1s |
0'1 |
206.25 |
1,844 |
3'7 |
4'0 |
05/23/2022 13:46:00 |
CBOT |
8800 |
3'6s |
0'1 |
187.50 |
3,688 |
|
3'5 |
05/23/2022 13:46:00 |
CBOT |
8850 |
3'3s |
0'0 |
168.75 |
1,355 |
3'5 |
3'3 |
05/23/2022 13:46:00 |
CBOT |
8900 |
2'6s |
-0'3 |
137.50 |
3,095 |
2'6 |
3'1 |
05/23/2022 20:41:00 |
CBOT |
8950 |
2'7s |
0'1 |
143.75 |
1,475 |
3'0 |
2'6 |
05/23/2022 13:46:00 |
CBOT |
9000 |
2'2s |
-0'3 |
112.50 |
17,019 |
2'2 |
2'5 |
05/23/2022 20:41:00 |
CBOT |
9050 |
2'3s |
0'0 |
118.75 |
844 |
|
2'3 |
05/23/2022 13:46:00 |
CBOT |
9100 |
2'0s |
-0'1 |
100.00 |
1,422 |
2'0 |
2'1 |
05/23/2022 19:18:00 |
CBOT |
9150 |
2'0s |
0'0 |
100.00 |
531 |
1'7 |
2'0 |
05/23/2022 13:46:00 |
CBOT |
9200 |
1'7s |
0'0 |
93.75 |
2,428 |
1'6 |
1'7 |
05/23/2022 13:46:00 |
CBOT |
9250 |
1'6s |
0'0 |
87.50 |
630 |
|
1'6 |
05/23/2022 13:46:00 |
CBOT |
9300 |
1'4s |
-0'1 |
75.00 |
1,718 |
|
1'5 |
05/23/2022 13:46:00 |
CBOT |
9350 |
1'4s |
0'0 |
75.00 |
1,725 |
1'3 |
1'4 |
05/23/2022 13:46:00 |
CBOT |
9400 |
1'3s |
-0'1 |
68.75 |
986 |
1'4 |
1'4 |
05/23/2022 13:46:00 |
CBOT |
9450 |
1'3s |
0'0 |
68.75 |
176 |
|
1'3 |
05/23/2022 13:46:00 |
CBOT |
9500 |
1'2s |
0'0 |
62.50 |
2,934 |
|
1'2 |
05/23/2022 13:46:00 |
CBOT |
9550 |
1'1s |
-0'1 |
56.25 |
166 |
|
1'2 |
05/23/2022 13:46:00 |
CBOT |
9600 |
1'1s |
0'0 |
56.25 |
872 |
|
1'1 |
05/23/2022 13:46:00 |
CBOT |
9650 |
1'1s |
0'0 |
56.25 |
127 |
|
1'1 |
05/23/2022 13:46:00 |
CBOT |
9700 |
1'0s |
-0'1 |
50.00 |
766 |
|
1'1 |
05/23/2022 13:46:00 |
CBOT |
9750 |
0'7s |
-0'1 |
43.75 |
718 |
|
1'0 |
05/23/2022 13:46:00 |
CBOT |
9800 |
0'7s |
-0'1 |
43.75 |
1,148 |
|
1'0 |
05/23/2022 13:46:00 |
CBOT |
9850 |
0'7s |
-0'1 |
43.75 |
70 |
|
1'0 |
05/23/2022 13:46:00 |
CBOT |
9900 |
0'7s |
0'0 |
43.75 |
622 |
0'7 |
0'7 |
05/23/2022 13:46:00 |
CBOT |
9950 |
0'6s |
-0'1 |
37.50 |
502 |
|
0'7 |
05/23/2022 13:46:00 |
CBOT |
10000 |
0'6s |
0'0 |
37.50 |
8,064 |
0'6 |
0'6 |
05/23/2022 13:46:00 |
CBOT |
10050 |
0'6s |
0'0 |
37.50 |
235 |
|
0'6 |
05/23/2022 13:46:00 |
CBOT |
10100 |
0'6s |
0'0 |
37.50 |
428 |
|
0'6 |
05/23/2022 13:46:00 |
CBOT |
10150 |
0'5s |
-0'1 |
31.25 |
38 |
|
0'6 |
05/23/2022 13:46:00 |
CBOT |
10200 |
0'5s |
0'0 |
31.25 |
421 |
|
0'5 |
05/23/2022 13:46:00 |
CBOT |
10300 |
0'5s |
0'0 |
31.25 |
499 |
0'7 |
0'5 |
05/23/2022 13:46:00 |
CBOT |
10400 |
0'5s |
0'0 |
31.25 |
222 |
|
0'5 |
05/23/2022 13:46:00 |
CBOT |
10500 |
0'4s |
-0'1 |
25.00 |
787 |
|
0'5 |
05/23/2022 13:46:00 |
CBOT |
10600 |
0'4s |
0'0 |
25.00 |
496 |
|
0'4 |
05/23/2022 13:46:00 |
CBOT |
10700 |
0'4s |
0'0 |
25.00 |
264 |
|
0'4 |
05/23/2022 13:46:00 |
CBOT |
10800 |
0'4s |
0'0 |
25.00 |
229 |
|
0'4 |
05/23/2022 13:46:00 |
CBOT |
10900 |
0'3s |
0'0 |
18.75 |
585 |
0'3 |
0'3 |
05/23/2022 13:46:00 |
CBOT |
11000 |
0'2s |
-0'1 |
12.50 |
2,333 |
0'3 |
0'3 |
05/23/2022 13:46:00 |
CBOT |
11100 |
0'2s |
-0'1 |
12.50 |
219 |
|
0'3 |
05/23/2022 13:46:00 |
CBOT |
11200 |
0'2s |
-0'1 |
12.50 |
259 |
|
0'3 |
05/23/2022 13:46:00 |
CBOT |
11300 |
0'2s |
-0'1 |
12.50 |
161 |
|
0'3 |
05/23/2022 13:46:00 |
CBOT |
11400 |
0'2s |
-0'1 |
12.50 |
70 |
|
0'3 |
05/23/2022 13:46:00 |
CBOT |
11500 |
0'2s |
0'0 |
12.50 |
663 |
|
0'2 |
05/23/2022 13:46:00 |
CBOT |
11600 |
0'2s |
0'0 |
12.50 |
257 |
|
0'2 |
05/23/2022 13:46:00 |
CBOT |
11700 |
0'1s |
-0'1 |
6.25 |
854 |
0'2 |
0'2 |
05/23/2022 13:46:00 |
CBOT |
11800 |
0'1s |
-0'1 |
6.25 |
81 |
|
0'2 |
05/23/2022 13:46:00 |
CBOT |
11900 |
0'1s |
0'0 |
6.25 |
65 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
304 |
0'2 |
0'1 |
05/23/2022 13:46:00 |
CBOT |
12100 |
0'1s |
0'0 |
6.25 |
37 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
12200 |
0'1s |
0'0 |
6.25 |
44 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
12300 |
0'1s |
0'0 |
6.25 |
301 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
12400 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
75 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
12600 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
12700 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
12800 |
0'1s |
0'0 |
6.25 |
83 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
12900 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
271 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
13100 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
13200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
13300 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
13400 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
13600 |
0'1s |
0'0 |
6.25 |
52 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
13700 |
0'1s |
0'0 |
6.25 |
175 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
13800 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
13900 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
45 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
14100 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
14200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
14300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
14400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
14600 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
14700 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
14800 |
0'1s |
0'0 |
6.25 |
48 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
14900 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
142 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
84 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
321 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
95 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
177 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
109 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
181 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
280 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
355 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
847 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
693 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
692 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
3,165 |
|
0'1 |
05/23/2022 13:46:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
8,282 |
0'1 |
0'1 |
05/23/2022 13:46:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
4,015 |
0'1 |
0'1 |
05/23/2022 13:46:00 |
CBOT |
5000 |
0'2s |
0'0 |
12.50 |
3,022 |
|
0'2 |
05/23/2022 13:46:00 |
CBOT |
5100 |
0'2s |
0'0 |
12.50 |
1,736 |
|
0'2 |
05/23/2022 13:46:00 |
CBOT |
5200 |
0'2s |
-0'1 |
12.50 |
4,168 |
0'2 |
0'3 |
05/23/2022 13:46:00 |
CBOT |
5300 |
0'2s |
-0'1 |
12.50 |
11,028 |
|
0'3 |
05/23/2022 13:46:00 |
CBOT |
5350 |
0'2s |
-0'1 |
12.50 |
131 |
|
0'3 |
05/23/2022 13:46:00 |
CBOT |
5400 |
0'2s |
-0'1 |
12.50 |
3,551 |
|
0'3 |
05/23/2022 13:46:00 |
CBOT |
5450 |
0'3s |
0'0 |
18.75 |
175 |
|
0'3 |
05/23/2022 13:46:00 |
CBOT |
5500 |
0'3s |
-0'1 |
18.75 |
5,227 |
|
0'4 |
05/23/2022 13:46:00 |
CBOT |
5550 |
0'3s |
-0'1 |
18.75 |
170 |
|
0'4 |
05/23/2022 13:46:00 |
CBOT |
5600 |
0'4s |
0'0 |
25.00 |
2,118 |
|
0'4 |
05/23/2022 13:46:00 |
CBOT |
5650 |
0'4s |
0'0 |
25.00 |
201 |
|
0'4 |
05/23/2022 13:46:00 |
CBOT |
5700 |
0'4s |
0'0 |
25.00 |
3,219 |
0'3 |
0'4 |
05/23/2022 13:46:00 |
CBOT |
5750 |
0'4s |
0'0 |
25.00 |
2,095 |
|
0'4 |
05/23/2022 13:46:00 |
CBOT |
5800 |
0'4s |
-0'1 |
25.00 |
4,537 |
0'5 |
0'5 |
05/23/2022 13:46:00 |
CBOT |
5850 |
0'4s |
-0'2 |
25.00 |
169 |
|
0'6 |
05/23/2022 13:46:00 |
CBOT |
5900 |
0'4s |
-0'2 |
25.00 |
4,603 |
|
0'6 |
05/23/2022 13:46:00 |
CBOT |
5950 |
0'5s |
-0'1 |
31.25 |
408 |
|
0'6 |
05/23/2022 13:46:00 |
CBOT |
6000 |
0'5s |
-0'1 |
31.25 |
5,484 |
|
0'6 |
05/23/2022 13:46:00 |
CBOT |
6050 |
0'6s |
-0'1 |
37.50 |
227 |
|
0'7 |
05/23/2022 13:46:00 |
CBOT |
6100 |
0'7s |
-0'1 |
43.75 |
4,199 |
|
1'0 |
05/23/2022 13:46:00 |
CBOT |
6150 |
0'7s |
-0'1 |
43.75 |
2,530 |
|
1'0 |
05/23/2022 13:46:00 |
CBOT |
6200 |
0'7s |
-0'2 |
43.75 |
5,287 |
0'7 |
1'1 |
05/23/2022 13:46:00 |
CBOT |
6250 |
0'7s |
-0'2 |
43.75 |
562 |
|
1'1 |
05/23/2022 13:46:00 |
CBOT |
6300 |
1'0s |
-0'2 |
50.00 |
2,303 |
1'1 |
1'2 |
05/23/2022 13:46:00 |
CBOT |
6350 |
1'1s |
-0'1 |
56.25 |
3,616 |
|
1'2 |
05/23/2022 13:46:00 |
CBOT |
6400 |
1'0s |
-0'1 |
50.00 |
7,545 |
1'0 |
1'1 |
05/23/2022 19:05:00 |
CBOT |
6450 |
1'2s |
-0'2 |
62.50 |
1,276 |
1'3 |
1'4 |
05/23/2022 13:46:00 |
CBOT |
6500 |
1'3s |
-0'2 |
68.75 |
14,898 |
1'5 |
1'5 |
05/23/2022 13:46:00 |
CBOT |
6550 |
1'3s |
-0'3 |
68.75 |
1,569 |
|
1'6 |
05/23/2022 13:46:00 |
CBOT |
6600 |
1'4s |
-0'3 |
75.00 |
7,881 |
1'4 |
1'7 |
05/23/2022 13:46:00 |
CBOT |
6650 |
1'5s |
-0'3 |
81.25 |
663 |
1'6 |
2'0 |
05/23/2022 13:46:00 |
CBOT |
6700 |
1'6s |
-0'3 |
87.50 |
2,729 |
2'1 |
2'1 |
05/23/2022 13:46:00 |
CBOT |
6750 |
1'7s |
-0'4 |
93.75 |
1,836 |
2'1 |
2'3 |
05/23/2022 13:46:00 |
CBOT |
6800 |
2'1s |
-0'4 |
106.25 |
12,380 |
2'1 |
2'5 |
05/23/2022 13:46:00 |
CBOT |
6850 |
2'2s |
-0'5 |
112.50 |
643 |
2'2 |
2'7 |
05/23/2022 13:46:00 |
CBOT |
6900 |
2'3s |
-0'6 |
118.75 |
3,722 |
|
3'1 |
05/23/2022 13:46:00 |
CBOT |
6950 |
2'6s |
-0'7 |
137.50 |
1,315 |
2'7 |
3'5 |
05/23/2022 13:46:00 |
CBOT |
7000 |
3'1s |
0'0 |
156.25 |
15,125 |
3'1 |
3'1 |
05/23/2022 20:58:00 |
CBOT |
7050 |
3'3s |
-1'1 |
168.75 |
1,605 |
4'1 |
4'4 |
05/23/2022 13:46:00 |
CBOT |
7100 |
3'7s |
-1'2 |
193.75 |
5,244 |
4'4 |
5'1 |
05/23/2022 13:46:00 |
CBOT |
7150 |
4'4s |
-1'2 |
225.00 |
1,593 |
5'3 |
5'6 |
05/23/2022 13:46:00 |
CBOT |
7200 |
5'0s |
-1'5 |
250.00 |
6,336 |
6'0 |
6'5 |
05/23/2022 13:46:00 |
CBOT |
7250 |
5'5s |
-1'7 |
281.25 |
2,698 |
7'0 |
7'4 |
05/23/2022 13:46:00 |
CBOT |
7300 |
6'4s |
-2'1 |
325.00 |
5,445 |
7'7 |
8'5 |
05/23/2022 13:46:00 |
CBOT |
7350 |
7'3s |
-2'4 |
368.75 |
1,884 |
8'4 |
9'7 |
05/23/2022 13:46:00 |
CBOT |
7400 |
8'3s |
-2'6 |
418.75 |
8,393 |
9'7 |
11'1 |
05/23/2022 13:46:00 |
CBOT |
7450 |
9'5s |
-3'0 |
481.25 |
2,850 |
11'1 |
12'5 |
05/23/2022 13:46:00 |
CBOT |
7500 |
11'4s |
0'4 |
575.00 |
10,377 |
11'1 |
11'0 |
05/23/2022 20:38:00 |
CBOT |
7550 |
12'4s |
-3'5 |
625.00 |
1,549 |
14'3 |
16'1 |
05/23/2022 13:46:00 |
CBOT |
7600 |
14'1s |
-4'0 |
706.25 |
4,458 |
16'1 |
18'1 |
05/23/2022 13:46:00 |
CBOT |
7650 |
16'0s |
-4'2 |
800.00 |
1,633 |
18'2 |
20'2 |
05/23/2022 13:46:00 |
CBOT |
7700 |
18'4s |
0'3 |
925.00 |
6,017 |
18'4 |
18'1 |
05/23/2022 19:50:00 |
CBOT |
7750 |
20'2s |
-4'7 |
1,012.50 |
1,625 |
25'1 |
25'1 |
05/23/2022 13:46:00 |
CBOT |
7800 |
22'5s |
-5'1 |
1,131.25 |
7,765 |
25'2 |
27'6 |
05/23/2022 13:46:00 |
CBOT |
7850 |
25'1s |
-5'3 |
1,256.25 |
1,188 |
28'2 |
30'4 |
05/23/2022 13:46:00 |
CBOT |
7900 |
27'6s |
-5'5 |
1,387.50 |
3,134 |
30'6 |
33'3 |
05/23/2022 13:46:00 |
CBOT |
7950 |
30'5s |
-5'7 |
1,531.25 |
688 |
|
36'4 |
05/23/2022 13:46:00 |
CBOT |
8000 |
33'5s |
-6'1 |
1,681.25 |
8,191 |
36'3 |
39'6 |
05/23/2022 13:46:00 |
CBOT |
8050 |
36'7s |
-6'1 |
1,843.75 |
638 |
|
43'0 |
05/23/2022 13:46:00 |
CBOT |
8100 |
40'0s |
-6'4 |
2,000.00 |
1,598 |
|
46'4 |
05/23/2022 13:46:00 |
CBOT |
8150 |
43'4s |
-6'5 |
2,175.00 |
352 |
|
50'1 |
05/23/2022 13:46:00 |
CBOT |
8200 |
47'1s |
-6'5 |
2,356.25 |
765 |
54'3 |
53'6 |
05/23/2022 13:46:00 |
CBOT |
8250 |
50'6s |
-6'6 |
2,537.50 |
57 |
58'5 |
57'4 |
05/23/2022 13:46:00 |
CBOT |
8300 |
54'5s |
-6'6 |
2,731.25 |
264 |
56'6 |
61'3 |
05/23/2022 13:46:00 |
CBOT |
8350 |
58'4s |
-7'0 |
2,925.00 |
31 |
|
65'4 |
05/23/2022 13:46:00 |
CBOT |
8400 |
62'4s |
-7'0 |
3,125.00 |
122 |
65'0 |
69'4 |
05/23/2022 13:46:00 |
CBOT |
8450 |
66'4s |
-7'1 |
3,325.00 |
29 |
69'1 |
73'5 |
05/23/2022 13:46:00 |
CBOT |
8500 |
70'6s |
-7'2 |
3,537.50 |
147 |
|
78'0 |
05/23/2022 13:46:00 |
CBOT |
8550 |
75'0s |
-7'2 |
3,750.00 |
2 |
75'1 |
82'2 |
05/23/2022 13:46:00 |
CBOT |
8600 |
79'3s |
-7'2 |
3,968.75 |
56 |
|
86'5 |
05/23/2022 13:46:00 |
CBOT |
8650 |
83'7s |
-7'2 |
4,193.75 |
19 |
|
91'1 |
05/23/2022 13:46:00 |
CBOT |
8700 |
88'3s |
-7'2 |
4,418.75 |
81 |
|
95'5 |
05/23/2022 13:46:00 |
CBOT |
8750 |
92'6s |
-7'3 |
4,637.50 |
53 |
98'3 |
100'1 |
05/23/2022 13:46:00 |
CBOT |
8800 |
97'3s |
-7'3 |
4,868.75 |
4 |
|
104'6 |
05/23/2022 13:46:00 |
CBOT |
8850 |
102'0s |
-7'4 |
5,100.00 |
2 |
109'1 |
109'4 |
05/23/2022 13:46:00 |
CBOT |
8900 |
106'6s |
-7'3 |
5,337.50 |
3 |
107'6 |
114'1 |
05/23/2022 13:46:00 |
CBOT |
8950 |
111'4s |
-7'3 |
5,575.00 |
51 |
|
118'7 |
05/23/2022 13:46:00 |
CBOT |
9000 |
116'2s |
-7'4 |
5,812.50 |
52 |
|
123'6 |
05/23/2022 13:46:00 |
CBOT |
9050 |
121'0s |
-7'4 |
6,050.00 |
2 |
|
128'4 |
05/23/2022 13:46:00 |
CBOT |
9100 |
125'6s |
-7'4 |
6,287.50 |
39 |
|
133'2 |
05/23/2022 13:46:00 |
CBOT |
9150 |
130'5s |
-7'4 |
6,531.25 |
3 |
130'0 |
138'1 |
05/23/2022 13:46:00 |
CBOT |
9200 |
135'4s |
-7'4 |
6,775.00 |
2 |
|
143'0 |
05/23/2022 13:46:00 |
CBOT |
9250 |
140'3s |
-7'4 |
7,018.75 |
4 |
|
147'7 |
05/23/2022 13:46:00 |
CBOT |
9300 |
145'1s |
-7'5 |
7,256.25 |
37 |
|
152'6 |
05/23/2022 13:46:00 |
CBOT |
9350 |
150'1s |
-7'4 |
7,506.25 |
1 |
|
157'5 |
05/23/2022 13:46:00 |
CBOT |
9400 |
155'0s |
-7'5 |
7,750.00 |
14 |
|
162'5 |
05/23/2022 13:46:00 |
CBOT |
9450 |
160'0s |
-7'4 |
8,000.00 |
3 |
|
167'4 |
05/23/2022 13:46:00 |
CBOT |
9500 |
164'7s |
-7'4 |
8,243.75 |
3 |
|
172'3 |
05/23/2022 13:46:00 |
CBOT |
9550 |
169'6s |
-7'5 |
8,487.50 |
1 |
|
177'3 |
05/23/2022 13:46:00 |
CBOT |
9600 |
174'6s |
-7'4 |
8,737.50 |
51 |
|
182'2 |
05/23/2022 13:46:00 |
CBOT |
9650 |
179'6s |
-7'4 |
8,987.50 |
2 |
|
187'2 |
05/23/2022 13:46:00 |
CBOT |
9700 |
184'5s |
-7'5 |
9,231.25 |
1 |
|
192'2 |
05/23/2022 13:46:00 |
CBOT |
9750 |
189'4s |
-7'5 |
9,475.00 |
0 |
|
197'1 |
05/23/2022 13:46:00 |
CBOT |
9800 |
194'4s |
-7'5 |
9,725.00 |
1 |
|
202'1 |
05/23/2022 13:46:00 |
CBOT |
9850 |
199'4s |
-7'5 |
9,975.00 |
1 |
|
207'1 |
05/23/2022 13:46:00 |
CBOT |
9900 |
204'4s |
-7'4 |
10,225.00 |
4 |
|
212'0 |
05/23/2022 13:46:00 |
CBOT |
9950 |
209'3s |
-7'5 |
10,468.75 |
1 |
|
217'0 |
05/23/2022 13:46:00 |
CBOT |
10000 |
214'3s |
-7'4 |
10,718.75 |
1 |
|
221'7 |
05/23/2022 13:46:00 |
CBOT |
10050 |
219'3s |
-7'4 |
10,968.75 |
0 |
|
226'7 |
05/23/2022 13:46:00 |
CBOT |
10100 |
224'3s |
-7'4 |
11,218.75 |
0 |
|
231'7 |
05/23/2022 13:46:00 |
CBOT |
10150 |
229'2s |
-7'5 |
11,462.50 |
0 |
|
236'7 |
05/23/2022 13:46:00 |
CBOT |
10200 |
234'2s |
-7'4 |
11,712.50 |
1 |
|
241'6 |
05/23/2022 13:46:00 |
CBOT |
10300 |
244'2s |
-7'4 |
12,212.50 |
1 |
|
251'6 |
05/23/2022 13:46:00 |
CBOT |
10400 |
254'2s |
-7'4 |
12,712.50 |
0 |
|
261'6 |
05/23/2022 13:46:00 |
CBOT |
10500 |
264'1s |
-7'5 |
13,206.25 |
0 |
|
271'6 |
05/23/2022 13:46:00 |
CBOT |
10600 |
274'1s |
-7'4 |
13,706.25 |
0 |
|
281'5 |
05/23/2022 13:46:00 |
CBOT |
10700 |
284'1s |
-7'4 |
14,206.25 |
0 |
|
291'5 |
05/23/2022 13:46:00 |
CBOT |
10800 |
294'1s |
-7'4 |
14,706.25 |
0 |
|
301'5 |
05/23/2022 13:46:00 |
CBOT |
10900 |
304'0s |
-7'4 |
15,200.00 |
1 |
|
311'4 |
05/23/2022 13:46:00 |
CBOT |
11000 |
313'7s |
-7'5 |
15,693.75 |
1 |
|
321'4 |
05/23/2022 13:46:00 |
CBOT |
11100 |
323'7s |
-7'5 |
16,193.75 |
0 |
|
331'4 |
05/23/2022 13:46:00 |
CBOT |
11200 |
333'7s |
-7'5 |
16,693.75 |
0 |
|
341'4 |
05/23/2022 13:46:00 |
CBOT |
11300 |
343'7s |
-7'5 |
17,193.75 |
0 |
|
351'4 |
05/23/2022 13:46:00 |
CBOT |
11400 |
353'7s |
-7'4 |
17,693.75 |
0 |
|
361'3 |
05/23/2022 13:46:00 |
CBOT |
11500 |
363'7s |
-7'4 |
18,193.75 |
0 |
|
371'3 |
05/23/2022 13:46:00 |
CBOT |
11600 |
373'7s |
-7'4 |
18,693.75 |
1 |
|
381'3 |
05/23/2022 13:46:00 |
CBOT |
11700 |
383'6s |
-7'5 |
19,187.50 |
0 |
|
391'3 |
05/23/2022 13:46:00 |
CBOT |
11800 |
393'6s |
-7'4 |
19,687.50 |
0 |
|
401'2 |
05/23/2022 13:46:00 |
CBOT |
11900 |
403'6s |
-7'4 |
20,187.50 |
1 |
|
411'2 |
05/23/2022 13:46:00 |
CBOT |
12000 |
413'6s |
-7'4 |
20,687.50 |
30 |
|
421'2 |
05/23/2022 13:46:00 |
CBOT |
12100 |
423'6s |
-7'4 |
21,187.50 |
0 |
|
431'2 |
05/23/2022 13:46:00 |
CBOT |
12200 |
433'6s |
-7'4 |
21,687.50 |
0 |
|
441'2 |
05/23/2022 13:46:00 |
CBOT |
12300 |
443'6s |
-7'4 |
22,187.50 |
0 |
|
451'2 |
05/23/2022 13:46:00 |
CBOT |
12400 |
453'6s |
-7'4 |
22,687.50 |
0 |
|
461'2 |
05/23/2022 13:46:00 |
CBOT |
12500 |
463'6s |
-7'4 |
23,187.50 |
0 |
|
471'2 |
05/23/2022 13:46:00 |
CBOT |
12600 |
473'6s |
-7'4 |
23,687.50 |
0 |
|
481'2 |
05/23/2022 13:46:00 |
CBOT |
12700 |
483'6s |
-7'4 |
24,187.50 |
0 |
|
491'2 |
05/23/2022 13:46:00 |
CBOT |
12800 |
493'6s |
-7'4 |
24,687.50 |
0 |
|
501'2 |
05/23/2022 13:46:00 |
CBOT |
12900 |
503'6s |
-7'4 |
25,187.50 |
0 |
|
511'2 |
05/23/2022 13:46:00 |
CBOT |
13000 |
513'6s |
-7'4 |
25,687.50 |
0 |
|
521'2 |
05/23/2022 13:46:00 |
CBOT |
13100 |
523'6s |
-7'4 |
26,187.50 |
0 |
|
531'2 |
05/23/2022 13:46:00 |
CBOT |
13200 |
533'6s |
-7'4 |
26,687.50 |
0 |
|
541'2 |
05/23/2022 13:46:00 |
CBOT |
13300 |
543'6s |
-7'4 |
27,187.50 |
0 |
|
551'2 |
05/23/2022 13:46:00 |
CBOT |
13400 |
553'6s |
-7'4 |
27,687.50 |
0 |
|
561'2 |
05/23/2022 13:46:00 |
CBOT |
13600 |
573'6s |
-7'4 |
28,687.50 |
0 |
|
581'2 |
05/23/2022 13:46:00 |
CBOT |
13700 |
583'6s |
-7'4 |
29,187.50 |
0 |
|
591'2 |
05/23/2022 13:46:00 |
CBOT |
13800 |
593'6s |
-7'4 |
29,687.50 |
0 |
|
601'2 |
05/23/2022 13:46:00 |
CBOT |
13900 |
603'6s |
-7'4 |
30,187.50 |
0 |
|
611'2 |
05/23/2022 13:46:00 |
CBOT |
14000 |
613'6s |
-7'4 |
30,687.50 |
0 |
|
621'2 |
05/23/2022 13:46:00 |
CBOT |
14100 |
623'6s |
-7'4 |
31,187.50 |
0 |
|
631'2 |
05/23/2022 13:46:00 |
CBOT |
14200 |
633'6s |
-7'4 |
31,687.50 |
0 |
|
641'2 |
05/23/2022 13:46:00 |
CBOT |
14300 |
643'6s |
-7'4 |
32,187.50 |
0 |
|
651'2 |
05/23/2022 13:46:00 |
CBOT |
14400 |
653'6s |
-7'4 |
32,687.50 |
0 |
|
661'2 |
05/23/2022 13:46:00 |
CBOT |
14500 |
663'6s |
-7'4 |
33,187.50 |
0 |
|
671'2 |
05/23/2022 13:46:00 |
CBOT |
14600 |
673'6s |
-7'4 |
33,687.50 |
0 |
|
681'2 |
05/23/2022 13:46:00 |
CBOT |
14700 |
683'6s |
-7'4 |
34,187.50 |
0 |
|
691'2 |
05/23/2022 13:46:00 |
CBOT |
14800 |
693'6s |
-7'4 |
34,687.50 |
0 |
|
701'2 |
05/23/2022 13:46:00 |
CBOT |
14900 |
703'6s |
-7'4 |
35,187.50 |
0 |
|
711'2 |
05/23/2022 13:46:00 |
CBOT |
15000 |
713'6s |
-7'4 |
35,687.50 |
0 |
|
721'2 |
05/23/2022 13:46:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|