|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
27,575.00 |
-19'2 |
551'4s |
2300 |
0'1s |
0'0 |
6.25 |
0 |
0 |
26,575.00 |
-19'2 |
531'4s |
2500 |
0'1s |
0'0 |
6.25 |
84 |
0 |
25,575.00 |
-19'2 |
511'4s |
2700 |
0'1s |
0'0 |
6.25 |
10 |
0 |
25,075.00 |
-19'2 |
501'4s |
2800 |
0'1s |
0'0 |
6.25 |
25 |
0 |
24,575.00 |
-19'2 |
491'4s |
2900 |
0'1s |
0'0 |
6.25 |
204 |
68 |
24,075.00 |
-19'2 |
481'4s |
3000 |
0'1s |
0'0 |
6.25 |
321 |
0 |
23,575.00 |
-19'2 |
471'4s |
3100 |
0'1s |
0'0 |
6.25 |
11 |
0 |
23,075.00 |
-19'2 |
461'4s |
3200 |
0'1s |
0'0 |
6.25 |
95 |
0 |
22,575.00 |
-19'2 |
451'4s |
3300 |
0'1s |
0'0 |
6.25 |
177 |
0 |
22,075.00 |
-19'2 |
441'4s |
3400 |
0'1s |
0'0 |
6.25 |
54 |
0 |
21,575.00 |
-19'2 |
431'4s |
3500 |
0'1s |
0'0 |
6.25 |
151 |
2 |
21,075.00 |
-19'2 |
421'4s |
3600 |
0'1s |
0'0 |
6.25 |
109 |
0 |
20,575.00 |
-19'2 |
411'4s |
3700 |
0'1s |
0'0 |
6.25 |
181 |
9 |
20,075.00 |
-19'2 |
401'4s |
3800 |
0'1s |
0'0 |
6.25 |
280 |
36 |
19,575.00 |
-19'2 |
391'4s |
3900 |
0'1s |
0'0 |
6.25 |
355 |
23 |
19,075.00 |
-19'2 |
381'4s |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
302 |
18,575.00 |
-19'2 |
371'4s |
4100 |
0'1s |
0'0 |
6.25 |
847 |
76 |
18,075.00 |
-19'2 |
361'4s |
4200 |
0'1s |
0'0 |
6.25 |
693 |
62 |
17,575.00 |
-19'2 |
351'4s |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
52 |
17,075.00 |
-19'2 |
341'4s |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
193 |
16,575.00 |
-19'2 |
331'4s |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
39 |
16,075.00 |
-19'2 |
321'4s |
4600 |
0'1s |
0'0 |
6.25 |
692 |
545 |
15,575.00 |
-19'2 |
311'4s |
4700 |
0'1s |
0'0 |
6.25 |
3,165 |
361 |
15,081.25 |
-19'1 |
301'5s |
4800 |
0'2s |
0'1 |
12.50 |
8,282 |
243 |
14,581.25 |
-19'1 |
291'5s |
4900 |
0'2s |
0'1 |
12.50 |
4,015 |
786 |
14,081.25 |
-19'1 |
281'5s |
5000 |
0'2s |
0'1 |
12.50 |
3,052 |
1,303 |
13,581.25 |
-19'1 |
271'5s |
5100 |
0'2s |
0'1 |
12.50 |
1,754 |
300 |
13,081.25 |
-19'1 |
261'5s |
5200 |
0'2s |
0'1 |
12.50 |
4,258 |
803 |
12,581.25 |
-19'2 |
251'5s |
5300 |
0'2s |
0'0 |
12.50 |
11,053 |
0 |
12,331.25 |
-19'2 |
246'5s |
5350 |
0'2s |
0'0 |
12.50 |
131 |
1,968 |
12,081.25 |
-19'2 |
241'5s |
5400 |
0'2s |
0'0 |
12.50 |
3,591 |
0 |
11,831.25 |
-19'3 |
236'5s |
5450 |
0'2s |
-0'1 |
12.50 |
165 |
2,070 |
11,587.50 |
-19'2 |
231'6s |
5500 |
0'3s |
0'0 |
18.75 |
5,287 |
0 |
11,337.50 |
-19'2 |
226'6s |
5550 |
0'3s |
0'0 |
18.75 |
81 |
2,365 |
11,093.75 |
-19'1 |
221'7s |
5600 |
0'4s |
0'1 |
25.00 |
2,173 |
0 |
10,843.75 |
-19'1 |
216'7s |
5650 |
0'4s |
0'1 |
25.00 |
201 |
1,512 |
10,593.75 |
-19'1 |
211'7s |
5700 |
0'4s |
0'1 |
25.00 |
3,219 |
0 |
10,343.75 |
-19'1 |
206'7s |
5750 |
0'4s |
0'1 |
25.00 |
2,095 |
3,782 |
10,093.75 |
-19'2 |
201'7s |
5800 |
0'4s |
0'0 |
25.00 |
4,412 |
45 |
9,843.75 |
-19'2 |
196'7s |
5850 |
0'4s |
0'0 |
25.00 |
98 |
1,776 |
9,600.00 |
-19'1 |
192'0s |
5900 |
0'5s |
0'1 |
31.25 |
4,603 |
1 |
9,350.00 |
-19'2 |
187'0s |
5950 |
0'5s |
0'0 |
31.25 |
408 |
5,443 |
9,106.25 |
-19'1 |
182'1s |
6000 |
0'6s |
0'1 |
37.50 |
5,576 |
1 |
8,862.50 |
-19'0 |
177'2s |
6050 |
0'7s |
0'2 |
43.75 |
207 |
2,604 |
8,612.50 |
-19'0 |
172'2s |
6100 |
0'7s |
0'2 |
43.75 |
4,199 |
3 |
8,362.50 |
-19'1 |
167'2s |
6150 |
0'7s |
0'1 |
43.75 |
2,530 |
5,542 |
8,112.50 |
-19'1 |
162'2s |
6200 |
0'7s |
0'1 |
43.75 |
5,078 |
5 |
7,868.75 |
-19'1 |
157'3s |
6250 |
1'0s |
0'1 |
50.00 |
519 |
3,348 |
7,618.75 |
-19'1 |
152'3s |
6300 |
1'0s |
0'1 |
50.00 |
2,306 |
10 |
7,375.00 |
-19'1 |
147'4s |
6350 |
1'1s |
0'1 |
56.25 |
3,616 |
4,358 |
7,131.25 |
-19'1 |
142'5s |
6400 |
1'2s |
0'1 |
62.50 |
8,874 |
5 |
6,887.50 |
-19'0 |
137'6s |
6450 |
1'3s |
0'2 |
68.75 |
461 |
17,296 |
6,643.75 |
-18'7 |
132'7s |
6500 |
1'4s |
0'3 |
75.00 |
14,118 |
8 |
6,406.25 |
-18'6 |
128'1s |
6550 |
1'5s |
0'3 |
81.25 |
547 |
3,227 |
6,162.50 |
-18'6 |
123'2s |
6600 |
1'6s |
0'3 |
87.50 |
8,417 |
1 |
5,918.75 |
-18'6 |
118'3s |
6650 |
1'7s |
0'3 |
93.75 |
660 |
3,282 |
5,675.00 |
-18'6 |
113'4s |
6700 |
2'0s |
0'3 |
100.00 |
2,664 |
12 |
5,437.50 |
-18'4 |
108'6s |
6750 |
2'2s |
0'5 |
112.50 |
1,279 |
4,534 |
5,200.00 |
-18'3 |
104'0s |
6800 |
2'4s |
0'6 |
125.00 |
12,361 |
18 |
4,962.50 |
-18'2 |
99'2s |
6850 |
2'6s |
0'7 |
137.50 |
629 |
2,314 |
4,731.25 |
-18'2 |
94'5s |
6900 |
3'1s |
1'0 |
156.25 |
3,557 |
57 |
4,493.75 |
-18'2 |
89'7s |
6950 |
3'3s |
1'0 |
168.75 |
677 |
12,096 |
4,268.75 |
-18'0 |
85'3s |
7000 |
3'7s |
1'2 |
193.75 |
14,113 |
80 |
4,043.75 |
-17'6 |
80'7s |
7050 |
4'3s |
1'4 |
218.75 |
1,305 |
2,935 |
3,818.75 |
-17'5 |
76'3s |
7100 |
5'0s |
1'6 |
250.00 |
4,374 |
28 |
3,606.25 |
-17'2 |
72'1s |
7150 |
5'6s |
2'1 |
287.50 |
844 |
6,437 |
3,400.00 |
-16'7 |
68'0s |
7200 |
6'5s |
2'4 |
331.25 |
5,654 |
606 |
3,193.75 |
-16'4 |
63'7s |
7250 |
7'4s |
2'7 |
375.00 |
2,131 |
4,771 |
3,006.25 |
-15'7 |
60'1s |
7300 |
8'5s |
3'3 |
431.25 |
4,476 |
150 |
2,812.50 |
-15'4 |
56'2s |
7350 |
9'6s |
3'6 |
487.50 |
1,377 |
5,085 |
2,631.25 |
-15'0 |
52'5s |
7400 |
11'1s |
4'2 |
556.25 |
7,159 |
300 |
2,456.25 |
-14'4 |
49'1s |
7450 |
12'5s |
4'6 |
631.25 |
2,269 |
10,558 |
2,287.50 |
-14'0 |
45'6s |
7500 |
14'2s |
5'2 |
712.50 |
9,789 |
705 |
2,131.25 |
-13'3 |
42'5s |
7550 |
16'1s |
5'7 |
806.25 |
1,156 |
3,647 |
1,981.25 |
-12'7 |
39'5s |
7600 |
18'1s |
6'2 |
906.25 |
4,055 |
464 |
1,831.25 |
-12'3 |
36'5s |
7650 |
20'2s |
6'7 |
1,012.50 |
1,622 |
5,787 |
1,706.25 |
-11'5 |
34'1s |
7700 |
22'5s |
7'4 |
1,131.25 |
6,683 |
1,235 |
1,575.00 |
-11'2 |
31'4s |
7750 |
25'0s |
8'0 |
1,250.00 |
1,026 |
8,351 |
1,456.25 |
-10'5 |
29'1s |
7800 |
27'5s |
8'5 |
1,381.25 |
5,596 |
1,259 |
1,331.25 |
-10'2 |
26'5s |
7850 |
30'1s |
9'0 |
1,506.25 |
1,153 |
3,329 |
1,225.00 |
-9'6 |
24'4s |
7900 |
33'0s |
9'4 |
1,650.00 |
2,695 |
896 |
1,125.00 |
-9'1 |
22'4s |
7950 |
36'0s |
10'1 |
1,800.00 |
638 |
23,269 |
1,031.25 |
-8'5 |
20'5s |
8000 |
39'1s |
10'5 |
1,956.25 |
8,122 |
1,013 |
937.50 |
-8'1 |
18'6s |
8050 |
42'2s |
11'1 |
2,112.50 |
615 |
3,037 |
862.50 |
-7'4 |
17'2s |
8100 |
45'5s |
11'5 |
2,281.25 |
1,652 |
624 |
787.50 |
-7'0 |
15'6s |
8150 |
49'1s |
12'1 |
2,456.25 |
351 |
4,849 |
718.75 |
-6'4 |
14'3s |
8200 |
52'6s |
12'5 |
2,637.50 |
776 |
2,580 |
656.25 |
-6'0 |
13'1s |
8250 |
56'5s |
13'2 |
2,831.25 |
57 |
3,568 |
593.75 |
-5'5 |
11'7s |
8300 |
60'3s |
13'5 |
3,018.75 |
261 |
1,008 |
537.50 |
-5'2 |
10'6s |
8350 |
64'2s |
14'0 |
3,212.50 |
31 |
5,309 |
487.50 |
-4'6 |
9'6s |
8400 |
68'2s |
14'4 |
3,412.50 |
127 |
1,480 |
437.50 |
-4'5 |
8'6s |
8450 |
72'2s |
14'5 |
3,612.50 |
30 |
25,551 |
393.75 |
-4'2 |
7'7s |
8500 |
76'3s |
15'0 |
3,818.75 |
173 |
1,088 |
356.25 |
-3'7 |
7'1s |
8550 |
80'5s |
15'3 |
4,031.25 |
2 |
2,693 |
318.75 |
-3'6 |
6'3s |
8600 |
84'7s |
15'5 |
4,243.75 |
56 |
1,238 |
293.75 |
-3'3 |
5'7s |
8650 |
89'3s |
16'0 |
4,468.75 |
19 |
3,775 |
262.50 |
-3'1 |
5'2s |
8700 |
93'6s |
16'2 |
4,687.50 |
81 |
1,282 |
237.50 |
-2'7 |
4'6s |
8750 |
98'2s |
16'4 |
4,912.50 |
52 |
3,281 |
218.75 |
-2'4 |
4'3s |
8800 |
102'6s |
16'6 |
5,137.50 |
4 |
850 |
200.00 |
-2'2 |
4'0s |
8850 |
107'3s |
17'0 |
5,368.75 |
1 |
2,611 |
187.50 |
-1'7 |
3'6s |
8900 |
112'1s |
17'3 |
5,606.25 |
2 |
1,020 |
168.75 |
-1'6 |
3'3s |
8950 |
116'6s |
17'4 |
5,837.50 |
51 |
17,419 |
156.25 |
-1'5 |
3'1s |
9000 |
121'4s |
17'5 |
6,075.00 |
1 |
948 |
143.75 |
-1'4 |
2'7s |
9050 |
126'2s |
17'6 |
6,312.50 |
1 |
1,866 |
131.25 |
-1'3 |
2'5s |
9100 |
131'0s |
17'7 |
6,550.00 |
37 |
632 |
125.00 |
-1'1 |
2'4s |
9150 |
135'7s |
18'1 |
6,793.75 |
2 |
2,864 |
112.50 |
-1'1 |
2'2s |
9200 |
140'5s |
18'1 |
7,031.25 |
2 |
1,047 |
106.25 |
-1'0 |
2'1s |
9250 |
145'4s |
18'2 |
7,275.00 |
4 |
1,785 |
100.00 |
-0'7 |
2'0s |
9300 |
150'3s |
18'3 |
7,518.75 |
36 |
1,701 |
93.75 |
-0'6 |
1'7s |
9350 |
155'2s |
18'4 |
7,762.50 |
1 |
983 |
87.50 |
-0'6 |
1'6s |
9400 |
160'1s |
18'4 |
8,006.25 |
14 |
176 |
81.25 |
-0'5 |
1'5s |
9450 |
165'0s |
18'5 |
8,250.00 |
0 |
3,035 |
75.00 |
-0'5 |
1'4s |
9500 |
169'7s |
18'5 |
8,493.75 |
3 |
145 |
75.00 |
-0'5 |
1'4s |
9550 |
174'7s |
18'5 |
8,743.75 |
1 |
831 |
68.75 |
-0'5 |
1'3s |
9600 |
179'6s |
18'5 |
8,987.50 |
1 |
152 |
62.50 |
-0'5 |
1'2s |
9650 |
184'5s |
18'5 |
9,231.25 |
2 |
741 |
62.50 |
-0'4 |
1'2s |
9700 |
189'5s |
18'6 |
9,481.25 |
1 |
718 |
56.25 |
-0'4 |
1'1s |
9750 |
194'4s |
18'6 |
9,725.00 |
0 |
1,065 |
56.25 |
-0'3 |
1'1s |
9800 |
199'4s |
18'7 |
9,975.00 |
1 |
45 |
50.00 |
-0'4 |
1'0s |
9850 |
204'3s |
18'6 |
10,218.75 |
1 |
608 |
50.00 |
-0'3 |
1'0s |
9900 |
209'3s |
18'7 |
10,468.75 |
4 |
421 |
50.00 |
-0'3 |
1'0s |
9950 |
214'3s |
18'7 |
10,718.75 |
1 |
8,146 |
43.75 |
-0'3 |
0'7s |
10000 |
219'2s |
18'7 |
10,962.50 |
1 |
215 |
43.75 |
-0'3 |
0'7s |
10050 |
224'2s |
18'7 |
11,212.50 |
0 |
428 |
43.75 |
-0'3 |
0'7s |
10100 |
229'2s |
18'7 |
11,462.50 |
0 |
38 |
43.75 |
-0'2 |
0'7s |
10150 |
234'2s |
19'0 |
11,712.50 |
0 |
421 |
37.50 |
-0'2 |
0'6s |
10200 |
239'1s |
19'0 |
11,956.25 |
1 |
494 |
37.50 |
-0'2 |
0'6s |
10300 |
249'1s |
19'0 |
12,456.25 |
1 |
222 |
37.50 |
-0'2 |
0'6s |
10400 |
259'1s |
19'0 |
12,956.25 |
0 |
787 |
31.25 |
-0'2 |
0'5s |
10500 |
269'0s |
19'0 |
13,450.00 |
0 |
496 |
31.25 |
-0'2 |
0'5s |
10600 |
279'0s |
19'0 |
13,950.00 |
0 |
264 |
25.00 |
-0'2 |
0'4s |
10700 |
288'7s |
19'0 |
14,443.75 |
0 |
229 |
25.00 |
-0'2 |
0'4s |
10800 |
298'7s |
19'0 |
14,943.75 |
0 |
584 |
25.00 |
-0'1 |
0'4s |
10900 |
308'7s |
19'1 |
15,443.75 |
1 |
2,333 |
18.75 |
-0'2 |
0'3s |
11000 |
318'6s |
19'0 |
15,937.50 |
1 |
219 |
18.75 |
-0'2 |
0'3s |
11100 |
328'6s |
19'0 |
16,437.50 |
0 |
259 |
18.75 |
-0'1 |
0'3s |
11200 |
338'6s |
19'1 |
16,937.50 |
0 |
161 |
18.75 |
-0'1 |
0'3s |
11300 |
348'6s |
19'1 |
17,437.50 |
0 |
70 |
18.75 |
-0'1 |
0'3s |
11400 |
358'6s |
19'1 |
17,937.50 |
0 |
663 |
18.75 |
-0'1 |
0'3s |
11500 |
368'6s |
19'1 |
18,437.50 |
0 |
257 |
12.50 |
-0'1 |
0'2s |
11600 |
378'5s |
19'1 |
18,931.25 |
1 |
854 |
12.50 |
-0'1 |
0'2s |
11700 |
388'5s |
19'1 |
19,431.25 |
0 |
81 |
12.50 |
-0'1 |
0'2s |
11800 |
398'5s |
19'1 |
19,931.25 |
0 |
65 |
12.50 |
-0'1 |
0'2s |
11900 |
408'5s |
19'1 |
20,431.25 |
1 |
304 |
12.50 |
-0'1 |
0'2s |
12000 |
418'5s |
19'1 |
20,931.25 |
30 |
37 |
6.25 |
-0'2 |
0'1s |
12100 |
428'4s |
19'0 |
21,425.00 |
0 |
44 |
6.25 |
-0'1 |
0'1s |
12200 |
438'4s |
19'1 |
21,925.00 |
0 |
301 |
6.25 |
-0'1 |
0'1s |
12300 |
448'4s |
19'1 |
22,425.00 |
0 |
187 |
6.25 |
-0'1 |
0'1s |
12400 |
458'4s |
19'1 |
22,925.00 |
0 |
75 |
6.25 |
-0'1 |
0'1s |
12500 |
468'4s |
19'1 |
23,425.00 |
0 |
69 |
6.25 |
-0'1 |
0'1s |
12600 |
478'4s |
19'1 |
23,925.00 |
0 |
25 |
6.25 |
0'0 |
0'1s |
12700 |
488'4s |
19'2 |
24,425.00 |
0 |
83 |
6.25 |
0'0 |
0'1s |
12800 |
498'4s |
19'2 |
24,925.00 |
0 |
22 |
6.25 |
0'0 |
0'1s |
12900 |
508'4s |
19'2 |
25,425.00 |
0 |
271 |
6.25 |
0'0 |
0'1s |
13000 |
518'4s |
19'2 |
25,925.00 |
0 |
9 |
6.25 |
0'0 |
0'1s |
13100 |
528'4s |
19'2 |
26,425.00 |
0 |
3 |
6.25 |
0'0 |
0'1s |
13200 |
538'4s |
19'2 |
26,925.00 |
0 |
5 |
6.25 |
0'0 |
0'1s |
13300 |
548'4s |
19'2 |
27,425.00 |
0 |
2 |
6.25 |
0'0 |
0'1s |
13400 |
558'4s |
19'2 |
27,925.00 |
0 |
52 |
6.25 |
0'0 |
0'1s |
13600 |
578'4s |
19'2 |
28,925.00 |
0 |
175 |
6.25 |
0'0 |
0'1s |
13700 |
588'4s |
19'2 |
29,425.00 |
0 |
12 |
6.25 |
0'0 |
0'1s |
13800 |
598'4s |
19'2 |
29,925.00 |
0 |
184 |
6.25 |
0'0 |
0'1s |
13900 |
608'4s |
19'2 |
30,425.00 |
0 |
45 |
6.25 |
0'0 |
0'1s |
14000 |
618'4s |
19'2 |
30,925.00 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14100 |
628'4s |
19'2 |
31,425.00 |
0 |
3 |
6.25 |
0'0 |
0'1s |
14200 |
638'4s |
19'2 |
31,925.00 |
0 |
4 |
6.25 |
0'0 |
0'1s |
14300 |
648'4s |
19'2 |
32,425.00 |
0 |
1 |
6.25 |
0'0 |
0'1s |
14400 |
658'4s |
19'2 |
32,925.00 |
0 |
36 |
6.25 |
0'0 |
0'1s |
14500 |
668'4s |
19'2 |
33,425.00 |
0 |
30 |
6.25 |
0'0 |
0'1s |
14600 |
678'4s |
19'2 |
33,925.00 |
0 |
6 |
6.25 |
0'0 |
0'1s |
14700 |
688'4s |
19'2 |
34,425.00 |
0 |
48 |
6.25 |
0'0 |
0'1s |
14800 |
698'4s |
19'2 |
34,925.00 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14900 |
708'4s |
19'2 |
35,425.00 |
0 |
142 |
6.25 |
0'0 |
0'1s |
15000 |
718'4s |
19'2 |
35,925.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
551'4s |
-19'2 |
27,575.00 |
1 |
|
570'6 |
05/18/2022 13:52:00 |
CBOT |
2500 |
531'4s |
-19'2 |
26,575.00 |
0 |
|
550'6 |
05/18/2022 13:52:00 |
CBOT |
2700 |
511'4s |
-19'2 |
25,575.00 |
0 |
|
530'6 |
05/18/2022 13:52:00 |
CBOT |
2800 |
501'4s |
-19'2 |
25,075.00 |
0 |
|
520'6 |
05/18/2022 13:52:00 |
CBOT |
2900 |
491'4s |
-19'2 |
24,575.00 |
0 |
|
510'6 |
05/18/2022 13:52:00 |
CBOT |
3000 |
481'4s |
-19'2 |
24,075.00 |
68 |
|
500'6 |
05/18/2022 13:52:00 |
CBOT |
3100 |
471'4s |
-19'2 |
23,575.00 |
0 |
|
490'6 |
05/18/2022 13:52:00 |
CBOT |
3200 |
461'4s |
-19'2 |
23,075.00 |
0 |
|
480'6 |
05/18/2022 13:52:00 |
CBOT |
3300 |
451'4s |
-19'2 |
22,575.00 |
0 |
|
470'6 |
05/18/2022 13:52:00 |
CBOT |
3400 |
441'4s |
-19'2 |
22,075.00 |
0 |
|
460'6 |
05/18/2022 13:52:00 |
CBOT |
3500 |
431'4s |
-19'2 |
21,575.00 |
0 |
|
450'6 |
05/18/2022 13:52:00 |
CBOT |
3600 |
421'4s |
-19'2 |
21,075.00 |
2 |
|
440'6 |
05/18/2022 13:52:00 |
CBOT |
3700 |
411'4s |
-19'2 |
20,575.00 |
0 |
|
430'6 |
05/18/2022 13:52:00 |
CBOT |
3800 |
401'4s |
-19'2 |
20,075.00 |
9 |
|
420'6 |
05/18/2022 13:52:00 |
CBOT |
3900 |
391'4s |
-19'2 |
19,575.00 |
36 |
|
410'6 |
05/18/2022 13:52:00 |
CBOT |
4000 |
381'4s |
-19'2 |
19,075.00 |
23 |
|
400'6 |
05/18/2022 13:52:00 |
CBOT |
4100 |
371'4s |
-19'2 |
18,575.00 |
302 |
|
390'6 |
05/18/2022 13:52:00 |
CBOT |
4200 |
361'4s |
-19'2 |
18,075.00 |
76 |
|
380'6 |
05/18/2022 13:52:00 |
CBOT |
4300 |
351'4s |
-19'2 |
17,575.00 |
62 |
|
370'6 |
05/18/2022 13:52:00 |
CBOT |
4400 |
341'4s |
-19'2 |
17,075.00 |
52 |
|
360'6 |
05/18/2022 13:52:00 |
CBOT |
4500 |
331'4s |
-19'2 |
16,575.00 |
193 |
|
350'6 |
05/18/2022 13:52:00 |
CBOT |
4600 |
321'4s |
-19'2 |
16,075.00 |
39 |
|
340'6 |
05/18/2022 13:52:00 |
CBOT |
4700 |
311'4s |
-19'2 |
15,575.00 |
545 |
318'5 |
330'6 |
05/18/2022 13:52:00 |
CBOT |
4800 |
301'5s |
-19'1 |
15,081.25 |
361 |
|
320'6 |
05/18/2022 13:52:00 |
CBOT |
4900 |
291'5s |
-19'1 |
14,581.25 |
243 |
|
310'6 |
05/18/2022 13:52:00 |
CBOT |
5000 |
281'5s |
-19'1 |
14,081.25 |
786 |
|
300'6 |
05/18/2022 13:52:00 |
CBOT |
5100 |
271'5s |
-19'1 |
13,581.25 |
1,303 |
|
290'6 |
05/18/2022 13:52:00 |
CBOT |
5200 |
261'5s |
-19'1 |
13,081.25 |
300 |
|
280'6 |
05/18/2022 13:52:00 |
CBOT |
5300 |
251'5s |
-19'2 |
12,581.25 |
803 |
|
270'7 |
05/18/2022 13:52:00 |
CBOT |
5350 |
246'5s |
-19'2 |
12,331.25 |
0 |
|
265'7 |
05/18/2022 13:52:00 |
CBOT |
5400 |
241'5s |
-19'2 |
12,081.25 |
1,968 |
|
260'7 |
05/18/2022 13:52:00 |
CBOT |
5450 |
236'5s |
-19'3 |
11,831.25 |
0 |
|
256'0 |
05/18/2022 13:52:00 |
CBOT |
5500 |
231'6s |
-19'2 |
11,587.50 |
2,070 |
251'0 |
251'0 |
05/18/2022 13:52:00 |
CBOT |
5550 |
226'6s |
-19'2 |
11,337.50 |
0 |
|
246'0 |
05/18/2022 13:52:00 |
CBOT |
5600 |
221'7s |
-19'1 |
11,093.75 |
2,365 |
|
241'0 |
05/18/2022 13:52:00 |
CBOT |
5650 |
216'7s |
-19'1 |
10,843.75 |
0 |
|
236'0 |
05/18/2022 13:52:00 |
CBOT |
5700 |
211'7s |
-19'1 |
10,593.75 |
1,512 |
|
231'0 |
05/18/2022 13:52:00 |
CBOT |
5750 |
206'7s |
-19'1 |
10,343.75 |
0 |
|
226'0 |
05/18/2022 13:52:00 |
CBOT |
5800 |
201'7s |
-19'2 |
10,093.75 |
3,782 |
|
221'1 |
05/18/2022 13:52:00 |
CBOT |
5850 |
196'7s |
-19'2 |
9,843.75 |
45 |
|
216'1 |
05/18/2022 13:52:00 |
CBOT |
5900 |
192'0s |
-19'1 |
9,600.00 |
1,776 |
210'0 |
211'1 |
05/18/2022 13:52:00 |
CBOT |
5950 |
187'0s |
-19'2 |
9,350.00 |
1 |
|
206'2 |
05/18/2022 13:52:00 |
CBOT |
6000 |
182'1s |
-19'1 |
9,106.25 |
5,443 |
|
201'2 |
05/18/2022 13:52:00 |
CBOT |
6050 |
177'2s |
-19'0 |
8,862.50 |
1 |
|
196'2 |
05/18/2022 13:52:00 |
CBOT |
6100 |
172'2s |
-19'0 |
8,612.50 |
2,604 |
|
191'2 |
05/18/2022 13:52:00 |
CBOT |
6150 |
167'2s |
-19'1 |
8,362.50 |
3 |
|
186'3 |
05/18/2022 13:52:00 |
CBOT |
6200 |
162'2s |
-19'1 |
8,112.50 |
5,542 |
|
181'3 |
05/18/2022 13:52:00 |
CBOT |
6250 |
157'3s |
-19'1 |
7,868.75 |
5 |
|
176'4 |
05/18/2022 13:52:00 |
CBOT |
6300 |
152'3s |
-19'1 |
7,618.75 |
3,348 |
151'2 |
171'4 |
05/18/2022 13:52:00 |
CBOT |
6350 |
147'4s |
-19'1 |
7,375.00 |
10 |
|
166'5 |
05/18/2022 13:52:00 |
CBOT |
6400 |
142'5s |
-19'1 |
7,131.25 |
4,358 |
|
161'6 |
05/18/2022 13:52:00 |
CBOT |
6450 |
137'6s |
-19'0 |
6,887.50 |
5 |
|
156'6 |
05/18/2022 13:52:00 |
CBOT |
6500 |
132'7s |
-18'7 |
6,643.75 |
17,296 |
149'4 |
151'6 |
05/18/2022 13:52:00 |
CBOT |
6550 |
128'1s |
-18'6 |
6,406.25 |
8 |
|
146'7 |
05/18/2022 13:52:00 |
CBOT |
6600 |
123'2s |
-18'6 |
6,162.50 |
3,227 |
123'0 |
142'0 |
05/18/2022 13:52:00 |
CBOT |
6650 |
118'3s |
-18'6 |
5,918.75 |
1 |
|
137'1 |
05/18/2022 13:52:00 |
CBOT |
6700 |
113'4s |
-18'6 |
5,675.00 |
3,282 |
|
132'2 |
05/18/2022 13:52:00 |
CBOT |
6750 |
108'6s |
-18'4 |
5,437.50 |
12 |
|
127'2 |
05/18/2022 13:52:00 |
CBOT |
6800 |
104'0s |
-18'3 |
5,200.00 |
4,534 |
|
122'3 |
05/18/2022 13:52:00 |
CBOT |
6850 |
99'2s |
-18'2 |
4,962.50 |
18 |
|
117'4 |
05/18/2022 13:52:00 |
CBOT |
6900 |
94'5s |
-18'2 |
4,731.25 |
2,314 |
|
112'7 |
05/18/2022 13:52:00 |
CBOT |
6950 |
89'7s |
-18'2 |
4,493.75 |
57 |
|
108'1 |
05/18/2022 13:52:00 |
CBOT |
7000 |
85'3s |
-18'0 |
4,268.75 |
12,096 |
104'0 |
103'3 |
05/18/2022 13:52:00 |
CBOT |
7050 |
80'7s |
-17'6 |
4,043.75 |
80 |
|
98'5 |
05/18/2022 13:52:00 |
CBOT |
7100 |
76'3s |
-17'5 |
3,818.75 |
2,935 |
78'0 |
94'0 |
05/18/2022 13:52:00 |
CBOT |
7150 |
72'1s |
-17'2 |
3,606.25 |
28 |
71'0 |
89'3 |
05/18/2022 13:52:00 |
CBOT |
7200 |
68'0s |
-16'7 |
3,400.00 |
6,437 |
81'6 |
84'7 |
05/18/2022 13:52:00 |
CBOT |
7250 |
63'7s |
-16'4 |
3,193.75 |
606 |
64'6 |
80'3 |
05/18/2022 13:52:00 |
CBOT |
7300 |
60'1s |
-15'7 |
3,006.25 |
4,771 |
70'6 |
76'0 |
05/18/2022 13:52:00 |
CBOT |
7350 |
56'2s |
-15'4 |
2,812.50 |
150 |
63'5 |
71'6 |
05/18/2022 13:52:00 |
CBOT |
7400 |
52'5s |
-15'0 |
2,631.25 |
5,085 |
|
67'5 |
05/18/2022 13:52:00 |
CBOT |
7450 |
49'1s |
-14'4 |
2,456.25 |
300 |
|
63'5 |
05/18/2022 13:52:00 |
CBOT |
7500 |
45'6s |
-14'0 |
2,287.50 |
10,558 |
58'6 |
59'6 |
05/18/2022 13:52:00 |
CBOT |
7550 |
42'5s |
-13'3 |
2,131.25 |
705 |
48'5 |
56'0 |
05/18/2022 13:52:00 |
CBOT |
7600 |
39'5s |
-12'7 |
1,981.25 |
3,647 |
40'2 |
52'4 |
05/18/2022 13:52:00 |
CBOT |
7650 |
36'5s |
-12'3 |
1,831.25 |
464 |
36'7 |
49'0 |
05/18/2022 13:52:00 |
CBOT |
7700 |
34'1s |
-11'5 |
1,706.25 |
5,787 |
38'0 |
45'6 |
05/18/2022 13:52:00 |
CBOT |
7750 |
31'4s |
-11'2 |
1,575.00 |
1,235 |
|
42'6 |
05/18/2022 13:52:00 |
CBOT |
7800 |
29'1s |
-10'5 |
1,456.25 |
8,351 |
33'5 |
39'6 |
05/18/2022 13:52:00 |
CBOT |
7850 |
26'5s |
-10'2 |
1,331.25 |
1,259 |
27'1 |
36'7 |
05/18/2022 13:52:00 |
CBOT |
7900 |
24'4s |
-9'6 |
1,225.00 |
3,329 |
30'5 |
34'2 |
05/18/2022 13:52:00 |
CBOT |
7950 |
22'4s |
-9'1 |
1,125.00 |
896 |
26'0 |
31'5 |
05/18/2022 13:52:00 |
CBOT |
8000 |
20'5s |
-8'5 |
1,031.25 |
23,269 |
27'5 |
29'2 |
05/18/2022 13:52:00 |
CBOT |
8050 |
18'6s |
-8'1 |
937.50 |
1,013 |
18'1 |
26'7 |
05/18/2022 13:52:00 |
CBOT |
8100 |
17'2s |
-7'4 |
862.50 |
3,037 |
20'2 |
24'6 |
05/18/2022 13:52:00 |
CBOT |
8150 |
15'6s |
-7'0 |
787.50 |
624 |
16'0 |
22'6 |
05/18/2022 13:52:00 |
CBOT |
8200 |
14'3s |
-6'4 |
718.75 |
4,849 |
20'3 |
20'7 |
05/18/2022 13:52:00 |
CBOT |
8250 |
13'1s |
-6'0 |
656.25 |
2,580 |
18'4 |
19'1 |
05/18/2022 13:52:00 |
CBOT |
8300 |
11'7s |
-5'5 |
593.75 |
3,568 |
14'3 |
17'4 |
05/18/2022 13:52:00 |
CBOT |
8350 |
10'6s |
-5'2 |
537.50 |
1,008 |
14'1 |
16'0 |
05/18/2022 13:52:00 |
CBOT |
8400 |
9'6s |
-4'6 |
487.50 |
5,309 |
14'3 |
14'4 |
05/18/2022 13:52:00 |
CBOT |
8450 |
8'6s |
-4'5 |
437.50 |
1,480 |
10'6 |
13'3 |
05/18/2022 13:52:00 |
CBOT |
8500 |
7'7s |
-4'2 |
393.75 |
25,551 |
11'4 |
12'1 |
05/18/2022 13:52:00 |
CBOT |
8550 |
7'1s |
-3'7 |
356.25 |
1,088 |
8'2 |
11'0 |
05/18/2022 13:52:00 |
CBOT |
8600 |
6'3s |
-3'6 |
318.75 |
2,693 |
8'6 |
10'1 |
05/18/2022 13:52:00 |
CBOT |
8650 |
5'7s |
-3'3 |
293.75 |
1,238 |
7'2 |
9'2 |
05/18/2022 13:52:00 |
CBOT |
8700 |
5'2s |
-3'1 |
262.50 |
3,775 |
6'4 |
8'3 |
05/18/2022 13:52:00 |
CBOT |
8750 |
4'6s |
-2'7 |
237.50 |
1,282 |
6'2 |
7'5 |
05/18/2022 13:52:00 |
CBOT |
8800 |
4'3s |
-2'4 |
218.75 |
3,281 |
5'0 |
6'7 |
05/18/2022 13:52:00 |
CBOT |
8850 |
4'0s |
-2'2 |
200.00 |
850 |
5'1 |
6'2 |
05/18/2022 13:52:00 |
CBOT |
8900 |
3'6s |
-1'7 |
187.50 |
2,611 |
4'3 |
5'5 |
05/18/2022 13:52:00 |
CBOT |
8950 |
3'3s |
-1'6 |
168.75 |
1,020 |
3'4 |
5'1 |
05/18/2022 13:52:00 |
CBOT |
9000 |
3'1s |
-1'5 |
156.25 |
17,419 |
4'5 |
4'6 |
05/18/2022 13:52:00 |
CBOT |
9050 |
2'7s |
-1'4 |
143.75 |
948 |
4'2 |
4'3 |
05/18/2022 13:52:00 |
CBOT |
9100 |
2'5s |
-1'3 |
131.25 |
1,866 |
3'1 |
4'0 |
05/18/2022 13:52:00 |
CBOT |
9150 |
2'4s |
-1'1 |
125.00 |
632 |
2'4 |
3'5 |
05/18/2022 13:52:00 |
CBOT |
9200 |
2'2s |
-1'1 |
112.50 |
2,864 |
2'4 |
3'3 |
05/18/2022 13:52:00 |
CBOT |
9250 |
2'1s |
-1'0 |
106.25 |
1,047 |
2'4 |
3'1 |
05/18/2022 13:52:00 |
CBOT |
9300 |
2'0s |
-0'7 |
100.00 |
1,785 |
2'4 |
2'7 |
05/18/2022 13:52:00 |
CBOT |
9350 |
1'7s |
-0'6 |
93.75 |
1,701 |
|
2'5 |
05/18/2022 13:52:00 |
CBOT |
9400 |
1'6s |
-0'6 |
87.50 |
983 |
2'0 |
2'4 |
05/18/2022 13:52:00 |
CBOT |
9450 |
1'5s |
-0'5 |
81.25 |
176 |
1'7 |
2'2 |
05/18/2022 13:52:00 |
CBOT |
9500 |
1'4s |
-0'5 |
75.00 |
3,035 |
2'1 |
2'1 |
05/18/2022 13:52:00 |
CBOT |
9550 |
1'4s |
-0'5 |
75.00 |
145 |
1'3 |
2'1 |
05/18/2022 13:52:00 |
CBOT |
9600 |
1'3s |
-0'5 |
68.75 |
831 |
1'7 |
2'0 |
05/18/2022 13:52:00 |
CBOT |
9650 |
1'2s |
-0'5 |
62.50 |
152 |
1'2 |
1'7 |
05/18/2022 13:52:00 |
CBOT |
9700 |
1'2s |
-0'4 |
62.50 |
741 |
1'2 |
1'6 |
05/18/2022 13:52:00 |
CBOT |
9750 |
1'1s |
-0'4 |
56.25 |
718 |
1'1 |
1'5 |
05/18/2022 13:52:00 |
CBOT |
9800 |
1'1s |
-0'3 |
56.25 |
1,065 |
1'3 |
1'4 |
05/18/2022 13:52:00 |
CBOT |
9850 |
1'0s |
-0'4 |
50.00 |
45 |
1'0 |
1'4 |
05/18/2022 13:52:00 |
CBOT |
9900 |
1'0s |
-0'3 |
50.00 |
608 |
1'0 |
1'3 |
05/18/2022 13:52:00 |
CBOT |
9950 |
1'0s |
-0'3 |
50.00 |
421 |
1'0 |
1'3 |
05/18/2022 13:52:00 |
CBOT |
10000 |
0'7s |
-0'3 |
43.75 |
8,146 |
1'2 |
1'2 |
05/18/2022 13:52:00 |
CBOT |
10050 |
0'7s |
-0'3 |
43.75 |
215 |
0'7 |
1'2 |
05/18/2022 13:52:00 |
CBOT |
10100 |
0'7s |
-0'3 |
43.75 |
428 |
|
1'2 |
05/18/2022 13:52:00 |
CBOT |
10150 |
0'7s |
-0'2 |
43.75 |
38 |
|
1'1 |
05/18/2022 13:52:00 |
CBOT |
10200 |
0'6s |
-0'2 |
37.50 |
421 |
|
1'0 |
05/18/2022 13:52:00 |
CBOT |
10300 |
0'6s |
-0'2 |
37.50 |
494 |
|
1'0 |
05/18/2022 13:52:00 |
CBOT |
10400 |
0'6s |
-0'2 |
37.50 |
222 |
|
1'0 |
05/18/2022 13:52:00 |
CBOT |
10500 |
0'5s |
-0'2 |
31.25 |
787 |
|
0'7 |
05/18/2022 13:52:00 |
CBOT |
10600 |
0'5s |
-0'2 |
31.25 |
496 |
|
0'7 |
05/18/2022 13:52:00 |
CBOT |
10700 |
0'4s |
-0'2 |
25.00 |
264 |
|
0'6 |
05/18/2022 13:52:00 |
CBOT |
10800 |
0'4s |
-0'2 |
25.00 |
229 |
|
0'6 |
05/18/2022 13:52:00 |
CBOT |
10900 |
0'4s |
-0'1 |
25.00 |
584 |
|
0'5 |
05/18/2022 13:52:00 |
CBOT |
11000 |
0'3s |
-0'2 |
18.75 |
2,333 |
|
0'5 |
05/18/2022 13:52:00 |
CBOT |
11100 |
0'3s |
-0'2 |
18.75 |
219 |
|
0'5 |
05/18/2022 13:52:00 |
CBOT |
11200 |
0'3s |
-0'1 |
18.75 |
259 |
|
0'4 |
05/18/2022 13:52:00 |
CBOT |
11300 |
0'3s |
-0'1 |
18.75 |
161 |
|
0'4 |
05/18/2022 13:52:00 |
CBOT |
11400 |
0'3s |
-0'1 |
18.75 |
70 |
|
0'4 |
05/18/2022 13:52:00 |
CBOT |
11500 |
0'3s |
-0'1 |
18.75 |
663 |
|
0'4 |
05/18/2022 13:52:00 |
CBOT |
11600 |
0'2s |
-0'1 |
12.50 |
257 |
|
0'3 |
05/18/2022 13:52:00 |
CBOT |
11700 |
0'2s |
-0'1 |
12.50 |
854 |
|
0'3 |
05/18/2022 13:52:00 |
CBOT |
11800 |
0'2s |
-0'1 |
12.50 |
81 |
|
0'3 |
05/18/2022 13:52:00 |
CBOT |
11900 |
0'2s |
-0'1 |
12.50 |
65 |
|
0'3 |
05/18/2022 13:52:00 |
CBOT |
12000 |
0'2s |
-0'1 |
12.50 |
304 |
|
0'3 |
05/18/2022 13:52:00 |
CBOT |
12100 |
0'1s |
-0'2 |
6.25 |
37 |
|
0'3 |
05/18/2022 13:52:00 |
CBOT |
12200 |
0'1s |
-0'1 |
6.25 |
44 |
|
0'2 |
05/18/2022 13:52:00 |
CBOT |
12300 |
0'1s |
-0'1 |
6.25 |
301 |
|
0'2 |
05/18/2022 13:52:00 |
CBOT |
12400 |
0'1s |
-0'1 |
6.25 |
187 |
|
0'2 |
05/18/2022 13:52:00 |
CBOT |
12500 |
0'1s |
-0'1 |
6.25 |
75 |
|
0'2 |
05/18/2022 13:52:00 |
CBOT |
12600 |
0'1s |
-0'1 |
6.25 |
69 |
|
0'2 |
05/18/2022 13:52:00 |
CBOT |
12700 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
12800 |
0'1s |
0'0 |
6.25 |
83 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
12900 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
271 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
13100 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
13200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
13300 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
13400 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
13600 |
0'1s |
0'0 |
6.25 |
52 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
13700 |
0'1s |
0'0 |
6.25 |
175 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
13800 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
13900 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
45 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
14100 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
14200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
14300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
14400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
14600 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
14700 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
14800 |
0'1s |
0'0 |
6.25 |
48 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
14900 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
142 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
84 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
321 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
95 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
177 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
109 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
181 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
280 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
355 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
847 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
693 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
692 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
3,165 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
4800 |
0'2s |
0'1 |
12.50 |
8,282 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
4900 |
0'2s |
0'1 |
12.50 |
4,015 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
5000 |
0'2s |
0'1 |
12.50 |
3,052 |
|
0'1 |
05/18/2022 13:52:00 |
CBOT |
5100 |
0'2s |
0'1 |
12.50 |
1,754 |
0'2 |
0'1 |
05/18/2022 13:52:00 |
CBOT |
5200 |
0'2s |
0'1 |
12.50 |
4,258 |
0'2 |
0'1 |
05/18/2022 13:52:00 |
CBOT |
5300 |
0'2s |
0'0 |
12.50 |
11,053 |
|
0'2 |
05/18/2022 13:52:00 |
CBOT |
5350 |
0'2s |
0'0 |
12.50 |
131 |
|
0'2 |
05/18/2022 13:52:00 |
CBOT |
5400 |
0'2s |
0'0 |
12.50 |
3,591 |
|
0'2 |
05/18/2022 13:52:00 |
CBOT |
5450 |
0'2s |
-0'1 |
12.50 |
165 |
|
0'3 |
05/18/2022 13:52:00 |
CBOT |
5500 |
0'3s |
0'0 |
18.75 |
5,287 |
0'3 |
0'3 |
05/18/2022 13:52:00 |
CBOT |
5550 |
0'3s |
0'0 |
18.75 |
81 |
|
0'3 |
05/18/2022 13:52:00 |
CBOT |
5600 |
0'4s |
0'1 |
25.00 |
2,173 |
|
0'3 |
05/18/2022 13:52:00 |
CBOT |
5650 |
0'4s |
0'1 |
25.00 |
201 |
|
0'3 |
05/18/2022 13:52:00 |
CBOT |
5700 |
0'4s |
0'1 |
25.00 |
3,219 |
|
0'3 |
05/18/2022 13:52:00 |
CBOT |
5750 |
0'4s |
0'1 |
25.00 |
2,095 |
|
0'3 |
05/18/2022 13:52:00 |
CBOT |
5800 |
0'4s |
0'0 |
25.00 |
4,412 |
|
0'4 |
05/18/2022 13:52:00 |
CBOT |
5850 |
0'4s |
0'0 |
25.00 |
98 |
|
0'4 |
05/18/2022 13:52:00 |
CBOT |
5900 |
0'5s |
0'1 |
31.25 |
4,603 |
|
0'4 |
05/18/2022 13:52:00 |
CBOT |
5950 |
0'5s |
0'0 |
31.25 |
408 |
|
0'5 |
05/18/2022 13:52:00 |
CBOT |
6000 |
0'6s |
0'1 |
37.50 |
5,576 |
0'6 |
0'5 |
05/18/2022 13:52:00 |
CBOT |
6050 |
0'7s |
0'2 |
43.75 |
207 |
|
0'5 |
05/18/2022 13:52:00 |
CBOT |
6100 |
0'7s |
0'2 |
43.75 |
4,199 |
|
0'5 |
05/18/2022 13:52:00 |
CBOT |
6150 |
0'7s |
0'1 |
43.75 |
2,530 |
|
0'6 |
05/18/2022 13:52:00 |
CBOT |
6200 |
0'7s |
0'1 |
43.75 |
5,078 |
|
0'6 |
05/18/2022 13:52:00 |
CBOT |
6250 |
1'0s |
0'1 |
50.00 |
519 |
|
0'7 |
05/18/2022 13:52:00 |
CBOT |
6300 |
1'0s |
0'1 |
50.00 |
2,306 |
1'0 |
0'7 |
05/18/2022 13:52:00 |
CBOT |
6350 |
1'1s |
0'1 |
56.25 |
3,616 |
|
1'0 |
05/18/2022 13:52:00 |
CBOT |
6400 |
1'2s |
0'1 |
62.50 |
8,874 |
0'7 |
1'1 |
05/18/2022 13:52:00 |
CBOT |
6450 |
1'3s |
0'2 |
68.75 |
461 |
|
1'1 |
05/18/2022 13:52:00 |
CBOT |
6500 |
1'4s |
0'3 |
75.00 |
14,118 |
1'2 |
1'1 |
05/18/2022 13:52:00 |
CBOT |
6550 |
1'5s |
0'3 |
81.25 |
547 |
1'3 |
1'2 |
05/18/2022 13:52:00 |
CBOT |
6600 |
1'6s |
0'3 |
87.50 |
8,417 |
1'3 |
1'3 |
05/18/2022 13:52:00 |
CBOT |
6650 |
1'7s |
0'3 |
93.75 |
660 |
|
1'4 |
05/18/2022 13:52:00 |
CBOT |
6700 |
2'0s |
0'3 |
100.00 |
2,664 |
1'5 |
1'5 |
05/18/2022 13:52:00 |
CBOT |
6750 |
2'2s |
0'5 |
112.50 |
1,279 |
2'3 |
1'5 |
05/18/2022 13:52:00 |
CBOT |
6800 |
2'4s |
0'6 |
125.00 |
12,361 |
|
1'6 |
05/18/2022 13:52:00 |
CBOT |
6850 |
2'6s |
0'7 |
137.50 |
629 |
2'2 |
1'7 |
05/18/2022 13:52:00 |
CBOT |
6900 |
3'1s |
1'0 |
156.25 |
3,557 |
2'4 |
2'1 |
05/18/2022 13:52:00 |
CBOT |
6950 |
3'3s |
1'0 |
168.75 |
677 |
|
2'3 |
05/18/2022 13:52:00 |
CBOT |
7000 |
3'7s |
1'2 |
193.75 |
14,113 |
2'6 |
2'5 |
05/18/2022 13:52:00 |
CBOT |
7050 |
4'3s |
1'4 |
218.75 |
1,305 |
4'4 |
2'7 |
05/18/2022 13:52:00 |
CBOT |
7100 |
5'0s |
1'6 |
250.00 |
4,374 |
4'3 |
3'2 |
05/18/2022 13:52:00 |
CBOT |
7150 |
5'6s |
2'1 |
287.50 |
844 |
4'5 |
3'5 |
05/18/2022 13:52:00 |
CBOT |
7200 |
6'5s |
2'4 |
331.25 |
5,654 |
4'2 |
4'1 |
05/18/2022 13:52:00 |
CBOT |
7250 |
7'4s |
2'7 |
375.00 |
2,131 |
4'3 |
4'5 |
05/18/2022 13:52:00 |
CBOT |
7300 |
8'5s |
3'3 |
431.25 |
4,476 |
5'3 |
5'2 |
05/18/2022 13:52:00 |
CBOT |
7350 |
9'6s |
3'6 |
487.50 |
1,377 |
8'3 |
6'0 |
05/18/2022 13:52:00 |
CBOT |
7400 |
11'1s |
4'2 |
556.25 |
7,159 |
7'0 |
6'7 |
05/18/2022 13:52:00 |
CBOT |
7450 |
12'5s |
4'6 |
631.25 |
2,269 |
9'2 |
7'7 |
05/18/2022 13:52:00 |
CBOT |
7500 |
14'2s |
5'2 |
712.50 |
9,789 |
8'6 |
9'0 |
05/18/2022 13:52:00 |
CBOT |
7550 |
16'1s |
5'7 |
806.25 |
1,156 |
11'0 |
10'2 |
05/18/2022 13:52:00 |
CBOT |
7600 |
18'1s |
6'2 |
906.25 |
4,055 |
12'0 |
11'7 |
05/18/2022 13:52:00 |
CBOT |
7650 |
20'2s |
6'7 |
1,012.50 |
1,622 |
14'1 |
13'3 |
05/18/2022 13:52:00 |
CBOT |
7700 |
22'5s |
7'4 |
1,131.25 |
6,683 |
15'1 |
15'1 |
05/18/2022 13:52:00 |
CBOT |
7750 |
25'0s |
8'0 |
1,250.00 |
1,026 |
17'5 |
17'0 |
05/18/2022 13:52:00 |
CBOT |
7800 |
27'5s |
8'5 |
1,381.25 |
5,596 |
20'2 |
19'0 |
05/18/2022 13:52:00 |
CBOT |
7850 |
30'1s |
9'0 |
1,506.25 |
1,153 |
27'6 |
21'1 |
05/18/2022 13:52:00 |
CBOT |
7900 |
33'0s |
9'4 |
1,650.00 |
2,695 |
25'1 |
23'4 |
05/18/2022 13:52:00 |
CBOT |
7950 |
36'0s |
10'1 |
1,800.00 |
638 |
29'2 |
25'7 |
05/18/2022 13:52:00 |
CBOT |
8000 |
39'1s |
10'5 |
1,956.25 |
8,122 |
28'3 |
28'4 |
05/18/2022 13:52:00 |
CBOT |
8050 |
42'2s |
11'1 |
2,112.50 |
615 |
31'5 |
31'1 |
05/18/2022 13:52:00 |
CBOT |
8100 |
45'5s |
11'5 |
2,281.25 |
1,652 |
|
34'0 |
05/18/2022 13:52:00 |
CBOT |
8150 |
49'1s |
12'1 |
2,456.25 |
351 |
|
37'0 |
05/18/2022 13:52:00 |
CBOT |
8200 |
52'6s |
12'5 |
2,637.50 |
776 |
|
40'1 |
05/18/2022 13:52:00 |
CBOT |
8250 |
56'5s |
13'2 |
2,831.25 |
57 |
|
43'3 |
05/18/2022 13:52:00 |
CBOT |
8300 |
60'3s |
13'5 |
3,018.75 |
261 |
58'0 |
46'6 |
05/18/2022 13:52:00 |
CBOT |
8350 |
64'2s |
14'0 |
3,212.50 |
31 |
|
50'2 |
05/18/2022 13:52:00 |
CBOT |
8400 |
68'2s |
14'4 |
3,412.50 |
127 |
68'7 |
53'6 |
05/18/2022 13:52:00 |
CBOT |
8450 |
72'2s |
14'5 |
3,612.50 |
30 |
|
57'5 |
05/18/2022 13:52:00 |
CBOT |
8500 |
76'3s |
15'0 |
3,818.75 |
173 |
78'0 |
61'3 |
05/18/2022 13:52:00 |
CBOT |
8550 |
80'5s |
15'3 |
4,031.25 |
2 |
|
65'2 |
05/18/2022 13:52:00 |
CBOT |
8600 |
84'7s |
15'5 |
4,243.75 |
56 |
|
69'2 |
05/18/2022 13:52:00 |
CBOT |
8650 |
89'3s |
16'0 |
4,468.75 |
19 |
|
73'3 |
05/18/2022 13:52:00 |
CBOT |
8700 |
93'6s |
16'2 |
4,687.50 |
81 |
|
77'4 |
05/18/2022 13:52:00 |
CBOT |
8750 |
98'2s |
16'4 |
4,912.50 |
52 |
92'5 |
81'6 |
05/18/2022 13:52:00 |
CBOT |
8800 |
102'6s |
16'6 |
5,137.50 |
4 |
|
86'0 |
05/18/2022 13:52:00 |
CBOT |
8850 |
107'3s |
17'0 |
5,368.75 |
1 |
|
90'3 |
05/18/2022 13:52:00 |
CBOT |
8900 |
112'1s |
17'3 |
5,606.25 |
2 |
|
94'6 |
05/18/2022 13:52:00 |
CBOT |
8950 |
116'6s |
17'4 |
5,837.50 |
51 |
|
99'2 |
05/18/2022 13:52:00 |
CBOT |
9000 |
121'4s |
17'5 |
6,075.00 |
1 |
|
103'7 |
05/18/2022 13:52:00 |
CBOT |
9050 |
126'2s |
17'6 |
6,312.50 |
1 |
109'6 |
108'4 |
05/18/2022 13:52:00 |
CBOT |
9100 |
131'0s |
17'7 |
6,550.00 |
37 |
122'0 |
113'1 |
05/18/2022 13:52:00 |
CBOT |
9150 |
135'7s |
18'1 |
6,793.75 |
2 |
|
117'6 |
05/18/2022 13:52:00 |
CBOT |
9200 |
140'5s |
18'1 |
7,031.25 |
2 |
|
122'4 |
05/18/2022 13:52:00 |
CBOT |
9250 |
145'4s |
18'2 |
7,275.00 |
4 |
|
127'2 |
05/18/2022 13:52:00 |
CBOT |
9300 |
150'3s |
18'3 |
7,518.75 |
36 |
|
132'0 |
05/18/2022 13:52:00 |
CBOT |
9350 |
155'2s |
18'4 |
7,762.50 |
1 |
|
136'6 |
05/18/2022 13:52:00 |
CBOT |
9400 |
160'1s |
18'4 |
8,006.25 |
14 |
|
141'5 |
05/18/2022 13:52:00 |
CBOT |
9450 |
165'0s |
18'5 |
8,250.00 |
0 |
147'7 |
146'3 |
05/18/2022 13:52:00 |
CBOT |
9500 |
169'7s |
18'5 |
8,493.75 |
3 |
|
151'2 |
05/18/2022 13:52:00 |
CBOT |
9550 |
174'7s |
18'5 |
8,743.75 |
1 |
|
156'2 |
05/18/2022 13:52:00 |
CBOT |
9600 |
179'6s |
18'5 |
8,987.50 |
1 |
|
161'1 |
05/18/2022 13:52:00 |
CBOT |
9650 |
184'5s |
18'5 |
9,231.25 |
2 |
|
166'0 |
05/18/2022 13:52:00 |
CBOT |
9700 |
189'5s |
18'6 |
9,481.25 |
1 |
|
170'7 |
05/18/2022 13:52:00 |
CBOT |
9750 |
194'4s |
18'6 |
9,725.00 |
0 |
|
175'6 |
05/18/2022 13:52:00 |
CBOT |
9800 |
199'4s |
18'7 |
9,975.00 |
1 |
|
180'5 |
05/18/2022 13:52:00 |
CBOT |
9850 |
204'3s |
18'6 |
10,218.75 |
1 |
|
185'5 |
05/18/2022 13:52:00 |
CBOT |
9900 |
209'3s |
18'7 |
10,468.75 |
4 |
|
190'4 |
05/18/2022 13:52:00 |
CBOT |
9950 |
214'3s |
18'7 |
10,718.75 |
1 |
|
195'4 |
05/18/2022 13:52:00 |
CBOT |
10000 |
219'2s |
18'7 |
10,962.50 |
1 |
|
200'3 |
05/18/2022 13:52:00 |
CBOT |
10050 |
224'2s |
18'7 |
11,212.50 |
0 |
|
205'3 |
05/18/2022 13:52:00 |
CBOT |
10100 |
229'2s |
18'7 |
11,462.50 |
0 |
|
210'3 |
05/18/2022 13:52:00 |
CBOT |
10150 |
234'2s |
19'0 |
11,712.50 |
0 |
|
215'2 |
05/18/2022 13:52:00 |
CBOT |
10200 |
239'1s |
19'0 |
11,956.25 |
1 |
|
220'1 |
05/18/2022 13:52:00 |
CBOT |
10300 |
249'1s |
19'0 |
12,456.25 |
1 |
|
230'1 |
05/18/2022 13:52:00 |
CBOT |
10400 |
259'1s |
19'0 |
12,956.25 |
0 |
|
240'1 |
05/18/2022 13:52:00 |
CBOT |
10500 |
269'0s |
19'0 |
13,450.00 |
0 |
|
250'0 |
05/18/2022 13:52:00 |
CBOT |
10600 |
279'0s |
19'0 |
13,950.00 |
0 |
|
260'0 |
05/18/2022 13:52:00 |
CBOT |
10700 |
288'7s |
19'0 |
14,443.75 |
0 |
|
269'7 |
05/18/2022 13:52:00 |
CBOT |
10800 |
298'7s |
19'0 |
14,943.75 |
0 |
|
279'7 |
05/18/2022 13:52:00 |
CBOT |
10900 |
308'7s |
19'1 |
15,443.75 |
1 |
|
289'6 |
05/18/2022 13:52:00 |
CBOT |
11000 |
318'6s |
19'0 |
15,937.50 |
1 |
|
299'6 |
05/18/2022 13:52:00 |
CBOT |
11100 |
328'6s |
19'0 |
16,437.50 |
0 |
|
309'6 |
05/18/2022 13:52:00 |
CBOT |
11200 |
338'6s |
19'1 |
16,937.50 |
0 |
|
319'5 |
05/18/2022 13:52:00 |
CBOT |
11300 |
348'6s |
19'1 |
17,437.50 |
0 |
|
329'5 |
05/18/2022 13:52:00 |
CBOT |
11400 |
358'6s |
19'1 |
17,937.50 |
0 |
|
339'5 |
05/18/2022 13:52:00 |
CBOT |
11500 |
368'6s |
19'1 |
18,437.50 |
0 |
|
349'5 |
05/18/2022 13:52:00 |
CBOT |
11600 |
378'5s |
19'1 |
18,931.25 |
1 |
|
359'4 |
05/18/2022 13:52:00 |
CBOT |
11700 |
388'5s |
19'1 |
19,431.25 |
0 |
|
369'4 |
05/18/2022 13:52:00 |
CBOT |
11800 |
398'5s |
19'1 |
19,931.25 |
0 |
|
379'4 |
05/18/2022 13:52:00 |
CBOT |
11900 |
408'5s |
19'1 |
20,431.25 |
1 |
|
389'4 |
05/18/2022 13:52:00 |
CBOT |
12000 |
418'5s |
19'1 |
20,931.25 |
30 |
|
399'4 |
05/18/2022 13:52:00 |
CBOT |
12100 |
428'4s |
19'0 |
21,425.00 |
0 |
|
409'4 |
05/18/2022 13:52:00 |
CBOT |
12200 |
438'4s |
19'1 |
21,925.00 |
0 |
|
419'3 |
05/18/2022 13:52:00 |
CBOT |
12300 |
448'4s |
19'1 |
22,425.00 |
0 |
|
429'3 |
05/18/2022 13:52:00 |
CBOT |
12400 |
458'4s |
19'1 |
22,925.00 |
0 |
|
439'3 |
05/18/2022 13:52:00 |
CBOT |
12500 |
468'4s |
19'1 |
23,425.00 |
0 |
|
449'3 |
05/18/2022 13:52:00 |
CBOT |
12600 |
478'4s |
19'1 |
23,925.00 |
0 |
|
459'3 |
05/18/2022 13:52:00 |
CBOT |
12700 |
488'4s |
19'2 |
24,425.00 |
0 |
|
469'2 |
05/18/2022 13:52:00 |
CBOT |
12800 |
498'4s |
19'2 |
24,925.00 |
0 |
|
479'2 |
05/18/2022 13:52:00 |
CBOT |
12900 |
508'4s |
19'2 |
25,425.00 |
0 |
|
489'2 |
05/18/2022 13:52:00 |
CBOT |
13000 |
518'4s |
19'2 |
25,925.00 |
0 |
|
499'2 |
05/18/2022 13:52:00 |
CBOT |
13100 |
528'4s |
19'2 |
26,425.00 |
0 |
|
509'2 |
05/18/2022 13:52:00 |
CBOT |
13200 |
538'4s |
19'2 |
26,925.00 |
0 |
|
519'2 |
05/18/2022 13:52:00 |
CBOT |
13300 |
548'4s |
19'2 |
27,425.00 |
0 |
|
529'2 |
05/18/2022 13:52:00 |
CBOT |
13400 |
558'4s |
19'2 |
27,925.00 |
0 |
|
539'2 |
05/18/2022 13:52:00 |
CBOT |
13600 |
578'4s |
19'2 |
28,925.00 |
0 |
|
559'2 |
05/18/2022 13:52:00 |
CBOT |
13700 |
588'4s |
19'2 |
29,425.00 |
0 |
|
569'2 |
05/18/2022 13:52:00 |
CBOT |
13800 |
598'4s |
19'2 |
29,925.00 |
0 |
|
579'2 |
05/18/2022 13:52:00 |
CBOT |
13900 |
608'4s |
19'2 |
30,425.00 |
0 |
|
589'2 |
05/18/2022 13:52:00 |
CBOT |
14000 |
618'4s |
19'2 |
30,925.00 |
0 |
|
599'2 |
05/18/2022 13:52:00 |
CBOT |
14100 |
628'4s |
19'2 |
31,425.00 |
0 |
|
609'2 |
05/18/2022 13:52:00 |
CBOT |
14200 |
638'4s |
19'2 |
31,925.00 |
0 |
|
619'2 |
05/18/2022 13:52:00 |
CBOT |
14300 |
648'4s |
19'2 |
32,425.00 |
0 |
|
629'2 |
05/18/2022 13:52:00 |
CBOT |
14400 |
658'4s |
19'2 |
32,925.00 |
0 |
|
639'2 |
05/18/2022 13:52:00 |
CBOT |
14500 |
668'4s |
19'2 |
33,425.00 |
0 |
|
649'2 |
05/18/2022 13:52:00 |
CBOT |
14600 |
678'4s |
19'2 |
33,925.00 |
0 |
|
659'2 |
05/18/2022 13:52:00 |
CBOT |
14700 |
688'4s |
19'2 |
34,425.00 |
0 |
|
669'2 |
05/18/2022 13:52:00 |
CBOT |
14800 |
698'4s |
19'2 |
34,925.00 |
0 |
|
679'2 |
05/18/2022 13:52:00 |
CBOT |
14900 |
708'4s |
19'2 |
35,425.00 |
0 |
|
689'2 |
05/18/2022 13:52:00 |
CBOT |
15000 |
718'4s |
19'2 |
35,925.00 |
0 |
|
699'2 |
05/18/2022 13:52:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|