|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
27,662.50 |
1'6 |
553'2s |
2300 |
0'1s |
0'0 |
6.25 |
0 |
0 |
26,662.50 |
1'6 |
533'2s |
2500 |
0'1s |
0'0 |
6.25 |
84 |
0 |
25,662.50 |
1'6 |
513'2s |
2700 |
0'1s |
0'0 |
6.25 |
10 |
0 |
25,162.50 |
1'6 |
503'2s |
2800 |
0'1s |
0'0 |
6.25 |
25 |
0 |
24,662.50 |
1'6 |
493'2s |
2900 |
0'1s |
0'0 |
6.25 |
204 |
68 |
24,162.50 |
1'6 |
483'2s |
3000 |
0'1s |
0'0 |
6.25 |
321 |
0 |
23,662.50 |
1'6 |
473'2s |
3100 |
0'1s |
0'0 |
6.25 |
11 |
0 |
23,162.50 |
1'6 |
463'2s |
3200 |
0'1s |
0'0 |
6.25 |
95 |
0 |
22,662.50 |
1'6 |
453'2s |
3300 |
0'1s |
0'0 |
6.25 |
177 |
0 |
22,162.50 |
1'6 |
443'2s |
3400 |
0'1s |
0'0 |
6.25 |
54 |
0 |
21,662.50 |
1'6 |
433'2s |
3500 |
0'1s |
0'0 |
6.25 |
151 |
2 |
21,162.50 |
1'6 |
423'2s |
3600 |
0'1s |
0'0 |
6.25 |
109 |
0 |
20,662.50 |
1'6 |
413'2s |
3700 |
0'1s |
0'0 |
6.25 |
181 |
9 |
20,162.50 |
1'6 |
403'2s |
3800 |
0'1s |
0'0 |
6.25 |
280 |
36 |
19,662.50 |
1'6 |
393'2s |
3900 |
0'1s |
0'0 |
6.25 |
355 |
23 |
19,162.50 |
1'6 |
383'2s |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
302 |
18,662.50 |
1'6 |
373'2s |
4100 |
0'1s |
0'0 |
6.25 |
847 |
76 |
18,162.50 |
1'6 |
363'2s |
4200 |
0'1s |
0'0 |
6.25 |
693 |
62 |
17,662.50 |
1'6 |
353'2s |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
52 |
17,162.50 |
1'6 |
343'2s |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
193 |
16,662.50 |
1'6 |
333'2s |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
39 |
16,162.50 |
1'6 |
323'2s |
4600 |
0'1s |
0'0 |
6.25 |
692 |
545 |
15,400.00 |
-5'2 |
308'0s |
4700 |
0'1s |
0'0 |
6.25 |
3,165 |
361 |
15,162.50 |
1'5 |
303'2s |
4800 |
0'1s |
-0'1 |
6.25 |
8,282 |
243 |
14,662.50 |
1'5 |
293'2s |
4900 |
0'1s |
-0'1 |
6.25 |
4,015 |
786 |
14,162.50 |
1'5 |
283'2s |
5000 |
0'1s |
-0'1 |
6.25 |
3,022 |
1,303 |
13,662.50 |
1'5 |
273'2s |
5100 |
0'1s |
-0'1 |
6.25 |
1,736 |
300 |
13,168.75 |
1'6 |
263'3s |
5200 |
0'2s |
0'0 |
12.50 |
4,188 |
803 |
12,675.00 |
1'7 |
253'4s |
5300 |
0'3s |
0'1 |
18.75 |
11,028 |
0 |
12,425.00 |
1'7 |
248'4s |
5350 |
0'3s |
0'1 |
18.75 |
131 |
1,968 |
12,175.00 |
1'7 |
243'4s |
5400 |
0'3s |
0'1 |
18.75 |
3,591 |
0 |
11,925.00 |
1'7 |
238'4s |
5450 |
0'3s |
0'1 |
18.75 |
165 |
2,071 |
11,675.00 |
1'6 |
233'4s |
5500 |
0'3s |
0'0 |
18.75 |
5,227 |
0 |
11,431.25 |
1'7 |
228'5s |
5550 |
0'4s |
0'1 |
25.00 |
81 |
2,365 |
11,181.25 |
1'6 |
223'5s |
5600 |
0'4s |
0'0 |
25.00 |
2,118 |
0 |
10,931.25 |
1'6 |
218'5s |
5650 |
0'4s |
0'0 |
25.00 |
201 |
1,510 |
10,681.25 |
1'6 |
213'5s |
5700 |
0'4s |
0'0 |
25.00 |
3,219 |
0 |
10,431.25 |
1'6 |
208'5s |
5750 |
0'4s |
0'0 |
25.00 |
2,095 |
3,782 |
10,181.25 |
1'6 |
203'5s |
5800 |
0'4s |
0'0 |
25.00 |
4,412 |
45 |
9,937.50 |
1'7 |
198'6s |
5850 |
0'5s |
0'1 |
31.25 |
98 |
1,770 |
9,687.50 |
1'6 |
193'6s |
5900 |
0'5s |
0'0 |
31.25 |
4,603 |
1 |
9,443.75 |
1'7 |
188'7s |
5950 |
0'6s |
0'1 |
37.50 |
408 |
5,441 |
9,193.75 |
1'6 |
183'7s |
6000 |
0'6s |
0'0 |
37.50 |
5,495 |
1 |
8,950.00 |
1'6 |
179'0s |
6050 |
0'7s |
0'0 |
43.75 |
207 |
2,605 |
8,706.25 |
1'7 |
174'1s |
6100 |
1'0s |
0'1 |
50.00 |
4,199 |
3 |
8,456.25 |
1'7 |
169'1s |
6150 |
1'0s |
0'1 |
50.00 |
2,530 |
5,537 |
8,000.00 |
-4'2 |
160'0s |
6200 |
1'1s |
0'2 |
56.25 |
5,078 |
5 |
7,962.50 |
1'7 |
159'2s |
6250 |
1'2s |
0'1 |
62.50 |
519 |
3,339 |
7,712.50 |
1'7 |
154'2s |
6300 |
1'1s |
0'1 |
56.25 |
2,304 |
10 |
7,212.50 |
-5'1 |
144'2s |
6350 |
1'2s |
0'1 |
62.50 |
3,616 |
4,344 |
7,225.00 |
1'7 |
144'4s |
6400 |
1'4s |
0'1 |
75.00 |
8,786 |
5 |
6,981.25 |
1'7 |
139'5s |
6450 |
1'5s |
0'1 |
81.25 |
612 |
17,306 |
6,737.50 |
1'7 |
134'6s |
6500 |
1'6s |
0'1 |
87.50 |
14,506 |
8 |
6,493.75 |
1'6 |
129'7s |
6550 |
1'7s |
0'1 |
93.75 |
547 |
3,225 |
6,250.00 |
1'6 |
125'0s |
6600 |
2'0s |
0'1 |
100.00 |
7,962 |
1 |
6,012.50 |
1'7 |
120'2s |
6650 |
2'2s |
0'1 |
112.50 |
660 |
3,277 |
5,768.75 |
1'7 |
115'3s |
6700 |
2'4s |
0'2 |
125.00 |
2,575 |
12 |
5,175.00 |
-7'1 |
103'4s |
6750 |
2'5s |
0'1 |
131.25 |
1,931 |
4,540 |
5,293.75 |
1'7 |
105'7s |
6800 |
2'7s |
0'1 |
143.75 |
12,361 |
18 |
5,056.25 |
1'7 |
101'1s |
6850 |
3'2s |
0'2 |
162.50 |
654 |
2,234 |
4,575.00 |
-5'0 |
91'4s |
6900 |
3'6s |
0'3 |
187.50 |
3,633 |
57 |
4,600.00 |
2'1 |
92'0s |
6950 |
4'1s |
0'3 |
206.25 |
891 |
11,969 |
4,375.00 |
2'1 |
87'4s |
7000 |
4'4s |
0'2 |
225.00 |
15,011 |
81 |
4,150.00 |
2'1 |
83'0s |
7050 |
5'0s |
0'2 |
250.00 |
1,306 |
2,915 |
3,731.25 |
-4'0 |
74'5s |
7100 |
5'6s |
0'3 |
287.50 |
4,861 |
29 |
3,556.25 |
-3'1 |
71'1s |
7150 |
6'0s |
0'2 |
300.00 |
1,231 |
6,031 |
3,350.00 |
-3'0 |
67'0s |
7200 |
8'2s |
1'4 |
412.50 |
6,130 |
598 |
3,300.00 |
2'1 |
66'0s |
7250 |
8'4s |
0'6 |
425.00 |
2,356 |
4,768 |
3,100.00 |
1'7 |
62'0s |
7300 |
9'7s |
1'1 |
493.75 |
5,289 |
191 |
2,906.25 |
1'7 |
58'1s |
7350 |
11'3s |
1'4 |
568.75 |
1,617 |
5,056 |
2,550.00 |
-3'4 |
51'0s |
7400 |
12'4s |
1'2 |
625.00 |
7,741 |
300 |
2,387.50 |
-3'2 |
47'6s |
7450 |
14'0s |
1'2 |
700.00 |
2,530 |
10,256 |
2,225.00 |
-3'0 |
44'4s |
7500 |
16'0s |
1'6 |
800.00 |
9,968 |
705 |
2,031.25 |
-3'6 |
40'5s |
7550 |
17'3s |
1'2 |
868.75 |
1,199 |
3,662 |
2,062.50 |
1'5 |
41'2s |
7600 |
20'0s |
2'0 |
1,000.00 |
4,411 |
416 |
1,912.50 |
1'5 |
38'2s |
7650 |
21'5s |
1'5 |
1,081.25 |
1,648 |
5,972 |
1,775.00 |
1'3 |
35'4s |
7700 |
24'0s |
1'6 |
1,200.00 |
6,924 |
1,215 |
1,562.50 |
-1'4 |
31'2s |
7750 |
27'4s |
3'0 |
1,375.00 |
1,300 |
8,549 |
1,350.00 |
-3'2 |
27'0s |
7800 |
30'1s |
3'1 |
1,506.25 |
6,475 |
1,392 |
1,250.00 |
-2'7 |
25'0s |
7850 |
33'4s |
3'7 |
1,675.00 |
1,236 |
3,608 |
1,181.25 |
-2'1 |
23'5s |
7900 |
36'4s |
4'0 |
1,825.00 |
2,949 |
928 |
1,181.25 |
1'1 |
23'5s |
7950 |
35'3s |
-0'5 |
1,768.75 |
680 |
23,343 |
950.00 |
-2'6 |
19'0s |
8000 |
41'2s |
2'6 |
2,062.50 |
8,314 |
1,018 |
993.75 |
1'1 |
19'7s |
8050 |
41'5s |
-0'5 |
2,081.25 |
638 |
3,194 |
781.25 |
-2'5 |
15'5s |
8100 |
45'0s |
-0'5 |
2,250.00 |
1,598 |
827 |
712.50 |
-2'3 |
14'2s |
8150 |
48'3s |
-0'6 |
2,418.75 |
351 |
5,027 |
643.75 |
-2'2 |
12'7s |
8200 |
56'2s |
4'3 |
2,812.50 |
830 |
2,854 |
587.50 |
-2'1 |
11'6s |
8250 |
59'5s |
4'0 |
2,981.25 |
57 |
4,379 |
531.25 |
-1'7 |
10'5s |
8300 |
59'2s |
-1'1 |
2,962.50 |
263 |
1,626 |
481.25 |
-1'6 |
9'5s |
8350 |
63'1s |
-1'1 |
3,156.25 |
31 |
5,266 |
481.25 |
-0'6 |
9'5s |
8400 |
67'1s |
-1'1 |
3,356.25 |
121 |
2,588 |
393.75 |
-1'4 |
7'7s |
8450 |
71'1s |
-1'1 |
3,556.25 |
29 |
25,651 |
375.00 |
-1'0 |
7'4s |
8500 |
75'2s |
-1'1 |
3,762.50 |
147 |
1,848 |
362.50 |
-0'3 |
7'2s |
8550 |
79'3s |
-1'2 |
3,968.75 |
2 |
2,829 |
350.00 |
0'5 |
7'0s |
8600 |
83'6s |
-1'1 |
4,187.50 |
56 |
1,763 |
268.75 |
-1'0 |
5'3s |
8650 |
88'1s |
-1'2 |
4,406.25 |
19 |
4,360 |
250.00 |
-0'6 |
5'0s |
8700 |
92'4s |
-1'2 |
4,625.00 |
81 |
1,603 |
231.25 |
-0'5 |
4'5s |
8750 |
96'7s |
-1'3 |
4,843.75 |
52 |
3,713 |
231.25 |
0'2 |
4'5s |
8800 |
101'2s |
-1'4 |
5,062.50 |
4 |
1,100 |
168.75 |
-0'7 |
3'3s |
8850 |
105'7s |
-1'4 |
5,293.75 |
1 |
2,708 |
168.75 |
-0'4 |
3'3s |
8900 |
110'4s |
-1'5 |
5,525.00 |
2 |
1,192 |
175.00 |
0'1 |
3'4s |
8950 |
115'1s |
-1'5 |
5,756.25 |
51 |
15,227 |
162.50 |
0'0 |
3'2s |
9000 |
119'7s |
-1'5 |
5,993.75 |
51 |
950 |
137.50 |
-0'2 |
2'6s |
9050 |
124'5s |
-1'5 |
6,231.25 |
2 |
1,825 |
125.00 |
-0'2 |
2'4s |
9100 |
129'3s |
-1'5 |
6,468.75 |
39 |
788 |
118.75 |
-0'1 |
2'3s |
9150 |
134'1s |
-1'6 |
6,706.25 |
2 |
2,452 |
118.75 |
0'1 |
2'3s |
9200 |
139'0s |
-1'5 |
6,950.00 |
2 |
628 |
112.50 |
0'1 |
2'2s |
9250 |
143'7s |
-1'5 |
7,193.75 |
4 |
1,765 |
100.00 |
0'0 |
2'0s |
9300 |
148'5s |
-1'6 |
7,431.25 |
36 |
1,701 |
93.75 |
0'0 |
1'7s |
9350 |
153'4s |
-1'6 |
7,675.00 |
1 |
984 |
75.00 |
-0'2 |
1'4s |
9400 |
158'3s |
-1'6 |
7,918.75 |
14 |
176 |
81.25 |
0'0 |
1'5s |
9450 |
163'2s |
-1'6 |
8,162.50 |
1 |
2,934 |
75.00 |
0'0 |
1'4s |
9500 |
168'1s |
-1'6 |
8,406.25 |
3 |
161 |
62.50 |
-0'2 |
1'2s |
9550 |
173'1s |
-1'6 |
8,656.25 |
1 |
880 |
68.75 |
0'0 |
1'3s |
9600 |
178'0s |
-1'6 |
8,900.00 |
51 |
127 |
62.50 |
0'0 |
1'2s |
9650 |
182'7s |
-1'6 |
9,143.75 |
2 |
766 |
62.50 |
0'0 |
1'2s |
9700 |
187'7s |
-1'6 |
9,393.75 |
1 |
718 |
56.25 |
0'0 |
1'1s |
9750 |
192'6s |
-1'6 |
9,637.50 |
0 |
1,147 |
56.25 |
0'0 |
1'1s |
9800 |
197'6s |
-1'6 |
9,887.50 |
1 |
70 |
56.25 |
0'1 |
1'1s |
9850 |
202'6s |
-1'5 |
10,137.50 |
1 |
622 |
50.00 |
0'0 |
1'0s |
9900 |
207'5s |
-1'6 |
10,381.25 |
4 |
502 |
50.00 |
0'0 |
1'0s |
9950 |
212'5s |
-1'6 |
10,631.25 |
1 |
8,092 |
43.75 |
0'0 |
0'7s |
10000 |
217'4s |
-1'6 |
10,875.00 |
1 |
235 |
43.75 |
0'0 |
0'7s |
10050 |
222'4s |
-1'6 |
11,125.00 |
0 |
428 |
43.75 |
0'0 |
0'7s |
10100 |
227'4s |
-1'6 |
11,375.00 |
0 |
38 |
43.75 |
0'0 |
0'7s |
10150 |
232'4s |
-1'6 |
11,625.00 |
0 |
421 |
37.50 |
0'0 |
0'6s |
10200 |
237'3s |
-1'6 |
11,868.75 |
1 |
494 |
37.50 |
0'0 |
0'6s |
10300 |
247'3s |
-1'6 |
12,368.75 |
1 |
222 |
37.50 |
0'0 |
0'6s |
10400 |
257'3s |
-1'6 |
12,868.75 |
0 |
787 |
37.50 |
0'1 |
0'6s |
10500 |
267'3s |
-1'5 |
13,368.75 |
0 |
496 |
31.25 |
0'0 |
0'5s |
10600 |
277'2s |
-1'6 |
13,862.50 |
0 |
264 |
25.00 |
0'0 |
0'4s |
10700 |
287'1s |
-1'6 |
14,356.25 |
0 |
229 |
25.00 |
0'0 |
0'4s |
10800 |
297'1s |
-1'6 |
14,856.25 |
0 |
584 |
25.00 |
0'0 |
0'4s |
10900 |
307'1s |
-1'6 |
15,356.25 |
1 |
2,333 |
25.00 |
0'1 |
0'4s |
11000 |
317'1s |
-1'5 |
15,856.25 |
1 |
219 |
18.75 |
0'0 |
0'3s |
11100 |
327'0s |
-1'6 |
16,350.00 |
0 |
259 |
18.75 |
0'0 |
0'3s |
11200 |
337'0s |
-1'6 |
16,850.00 |
0 |
161 |
18.75 |
0'0 |
0'3s |
11300 |
347'0s |
-1'6 |
17,350.00 |
0 |
70 |
18.75 |
0'0 |
0'3s |
11400 |
357'0s |
-1'6 |
17,850.00 |
0 |
663 |
12.50 |
-0'1 |
0'2s |
11500 |
366'7s |
-1'7 |
18,343.75 |
0 |
257 |
12.50 |
0'0 |
0'2s |
11600 |
376'7s |
-1'6 |
18,843.75 |
1 |
854 |
12.50 |
0'0 |
0'2s |
11700 |
386'7s |
-1'6 |
19,343.75 |
0 |
81 |
12.50 |
0'0 |
0'2s |
11800 |
396'7s |
-1'6 |
19,843.75 |
0 |
65 |
12.50 |
0'0 |
0'2s |
11900 |
406'7s |
-1'6 |
20,343.75 |
1 |
304 |
12.50 |
0'0 |
0'2s |
12000 |
416'7s |
-1'6 |
20,843.75 |
30 |
37 |
6.25 |
0'0 |
0'1s |
12100 |
426'6s |
-1'6 |
21,337.50 |
0 |
44 |
6.25 |
0'0 |
0'1s |
12200 |
436'6s |
-1'6 |
21,837.50 |
0 |
301 |
6.25 |
0'0 |
0'1s |
12300 |
446'6s |
-1'6 |
22,337.50 |
0 |
187 |
6.25 |
0'0 |
0'1s |
12400 |
456'6s |
-1'6 |
22,837.50 |
0 |
75 |
6.25 |
0'0 |
0'1s |
12500 |
466'6s |
-1'6 |
23,337.50 |
0 |
69 |
6.25 |
0'0 |
0'1s |
12600 |
476'6s |
-1'6 |
23,837.50 |
0 |
25 |
6.25 |
0'0 |
0'1s |
12700 |
486'6s |
-1'6 |
24,337.50 |
0 |
83 |
6.25 |
0'0 |
0'1s |
12800 |
496'6s |
-1'6 |
24,837.50 |
0 |
22 |
6.25 |
0'0 |
0'1s |
12900 |
506'6s |
-1'6 |
25,337.50 |
0 |
271 |
6.25 |
0'0 |
0'1s |
13000 |
516'6s |
-1'6 |
25,837.50 |
0 |
9 |
6.25 |
0'0 |
0'1s |
13100 |
526'6s |
-1'6 |
26,337.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
13200 |
536'6s |
-1'6 |
26,837.50 |
0 |
5 |
6.25 |
0'0 |
0'1s |
13300 |
546'6s |
-1'6 |
27,337.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
13400 |
556'6s |
-1'6 |
27,837.50 |
0 |
52 |
6.25 |
0'0 |
0'1s |
13600 |
576'6s |
-1'6 |
28,837.50 |
0 |
175 |
6.25 |
0'0 |
0'1s |
13700 |
586'6s |
-1'6 |
29,337.50 |
0 |
12 |
6.25 |
0'0 |
0'1s |
13800 |
596'6s |
-1'6 |
29,837.50 |
0 |
184 |
6.25 |
0'0 |
0'1s |
13900 |
606'6s |
-1'6 |
30,337.50 |
0 |
45 |
6.25 |
0'0 |
0'1s |
14000 |
616'6s |
-1'6 |
30,837.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14100 |
626'6s |
-1'6 |
31,337.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
14200 |
636'6s |
-1'6 |
31,837.50 |
0 |
4 |
6.25 |
0'0 |
0'1s |
14300 |
646'6s |
-1'6 |
32,337.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
14400 |
656'6s |
-1'6 |
32,837.50 |
0 |
36 |
6.25 |
0'0 |
0'1s |
14500 |
666'6s |
-1'6 |
33,337.50 |
0 |
30 |
6.25 |
0'0 |
0'1s |
14600 |
676'6s |
-1'6 |
33,837.50 |
0 |
6 |
6.25 |
0'0 |
0'1s |
14700 |
686'6s |
-1'6 |
34,337.50 |
0 |
48 |
6.25 |
0'0 |
0'1s |
14800 |
696'6s |
-1'6 |
34,837.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14900 |
706'6s |
-1'6 |
35,337.50 |
0 |
142 |
6.25 |
0'0 |
0'1s |
15000 |
716'6s |
-1'6 |
35,837.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
553'2s |
1'6 |
27,662.50 |
1 |
|
551'4 |
05/19/2022 14:07:00 |
CBOT |
2500 |
533'2s |
1'6 |
26,662.50 |
0 |
|
531'4 |
05/19/2022 14:07:00 |
CBOT |
2700 |
513'2s |
1'6 |
25,662.50 |
0 |
|
511'4 |
05/19/2022 14:07:00 |
CBOT |
2800 |
503'2s |
1'6 |
25,162.50 |
0 |
|
501'4 |
05/19/2022 14:07:00 |
CBOT |
2900 |
493'2s |
1'6 |
24,662.50 |
0 |
|
491'4 |
05/19/2022 14:07:00 |
CBOT |
3000 |
483'2s |
1'6 |
24,162.50 |
68 |
|
481'4 |
05/19/2022 14:07:00 |
CBOT |
3100 |
473'2s |
1'6 |
23,662.50 |
0 |
|
471'4 |
05/19/2022 14:07:00 |
CBOT |
3200 |
463'2s |
1'6 |
23,162.50 |
0 |
|
461'4 |
05/19/2022 14:07:00 |
CBOT |
3300 |
453'2s |
1'6 |
22,662.50 |
0 |
|
451'4 |
05/19/2022 14:07:00 |
CBOT |
3400 |
443'2s |
1'6 |
22,162.50 |
0 |
|
441'4 |
05/19/2022 14:07:00 |
CBOT |
3500 |
433'2s |
1'6 |
21,662.50 |
0 |
|
431'4 |
05/19/2022 14:07:00 |
CBOT |
3600 |
423'2s |
1'6 |
21,162.50 |
2 |
|
421'4 |
05/19/2022 14:07:00 |
CBOT |
3700 |
413'2s |
1'6 |
20,662.50 |
0 |
|
411'4 |
05/19/2022 14:07:00 |
CBOT |
3800 |
403'2s |
1'6 |
20,162.50 |
9 |
|
401'4 |
05/19/2022 14:07:00 |
CBOT |
3900 |
393'2s |
1'6 |
19,662.50 |
36 |
|
391'4 |
05/19/2022 14:07:00 |
CBOT |
4000 |
383'2s |
1'6 |
19,162.50 |
23 |
|
381'4 |
05/19/2022 14:07:00 |
CBOT |
4100 |
373'2s |
1'6 |
18,662.50 |
302 |
|
371'4 |
05/19/2022 14:07:00 |
CBOT |
4200 |
363'2s |
1'6 |
18,162.50 |
76 |
|
361'4 |
05/19/2022 14:07:00 |
CBOT |
4300 |
353'2s |
1'6 |
17,662.50 |
62 |
|
351'4 |
05/19/2022 14:07:00 |
CBOT |
4400 |
343'2s |
1'6 |
17,162.50 |
52 |
|
341'4 |
05/19/2022 14:07:00 |
CBOT |
4500 |
333'2s |
1'6 |
16,662.50 |
193 |
|
331'4 |
05/19/2022 14:07:00 |
CBOT |
4600 |
323'2s |
1'6 |
16,162.50 |
39 |
|
321'4 |
05/19/2022 14:07:00 |
CBOT |
4700 |
308'0s |
-5'2 |
15,400.00 |
545 |
308'0 |
313'2 |
05/20/2022 09:01:00 |
CBOT |
4800 |
303'2s |
1'5 |
15,162.50 |
361 |
|
301'5 |
05/19/2022 14:07:00 |
CBOT |
4900 |
293'2s |
1'5 |
14,662.50 |
243 |
|
291'5 |
05/19/2022 14:07:00 |
CBOT |
5000 |
283'2s |
1'5 |
14,162.50 |
786 |
|
281'5 |
05/19/2022 14:07:00 |
CBOT |
5100 |
273'2s |
1'5 |
13,662.50 |
1,303 |
|
271'5 |
05/19/2022 14:07:00 |
CBOT |
5200 |
263'3s |
1'6 |
13,168.75 |
300 |
|
261'5 |
05/19/2022 14:07:00 |
CBOT |
5300 |
253'4s |
1'7 |
12,675.00 |
803 |
|
251'5 |
05/19/2022 14:07:00 |
CBOT |
5350 |
248'4s |
1'7 |
12,425.00 |
0 |
|
246'5 |
05/19/2022 14:07:00 |
CBOT |
5400 |
243'4s |
1'7 |
12,175.00 |
1,968 |
|
241'5 |
05/19/2022 14:07:00 |
CBOT |
5450 |
238'4s |
1'7 |
11,925.00 |
0 |
|
236'5 |
05/19/2022 14:07:00 |
CBOT |
5500 |
233'4s |
1'6 |
11,675.00 |
2,071 |
240'0 |
231'6 |
05/19/2022 14:07:00 |
CBOT |
5550 |
228'5s |
1'7 |
11,431.25 |
0 |
|
226'6 |
05/19/2022 14:07:00 |
CBOT |
5600 |
223'5s |
1'6 |
11,181.25 |
2,365 |
223'0 |
221'7 |
05/19/2022 14:07:00 |
CBOT |
5650 |
218'5s |
1'6 |
10,931.25 |
0 |
|
216'7 |
05/19/2022 14:07:00 |
CBOT |
5700 |
213'5s |
1'6 |
10,681.25 |
1,510 |
|
211'7 |
05/19/2022 14:07:00 |
CBOT |
5750 |
208'5s |
1'6 |
10,431.25 |
0 |
|
206'7 |
05/19/2022 14:07:00 |
CBOT |
5800 |
203'5s |
1'6 |
10,181.25 |
3,782 |
204'0 |
201'7 |
05/19/2022 14:07:00 |
CBOT |
5850 |
198'6s |
1'7 |
9,937.50 |
45 |
|
196'7 |
05/19/2022 14:07:00 |
CBOT |
5900 |
193'6s |
1'6 |
9,687.50 |
1,770 |
200'0 |
192'0 |
05/19/2022 14:07:00 |
CBOT |
5950 |
188'7s |
1'7 |
9,443.75 |
1 |
|
187'0 |
05/19/2022 14:07:00 |
CBOT |
6000 |
183'7s |
1'6 |
9,193.75 |
5,441 |
185'0 |
182'1 |
05/19/2022 14:07:00 |
CBOT |
6050 |
179'0s |
1'6 |
8,950.00 |
1 |
|
177'2 |
05/19/2022 14:07:00 |
CBOT |
6100 |
174'1s |
1'7 |
8,706.25 |
2,605 |
166'7 |
172'2 |
05/19/2022 14:07:00 |
CBOT |
6150 |
169'1s |
1'7 |
8,456.25 |
3 |
|
167'2 |
05/19/2022 14:07:00 |
CBOT |
6200 |
160'0s |
-4'2 |
8,000.00 |
5,537 |
160'0 |
164'2 |
05/20/2022 08:53:00 |
CBOT |
6250 |
159'2s |
1'7 |
7,962.50 |
5 |
|
157'3 |
05/19/2022 14:07:00 |
CBOT |
6300 |
154'2s |
1'7 |
7,712.50 |
3,339 |
|
152'3 |
05/19/2022 14:07:00 |
CBOT |
6350 |
144'2s |
-5'1 |
7,212.50 |
10 |
144'2 |
149'3 |
05/20/2022 08:59:00 |
CBOT |
6400 |
144'4s |
1'7 |
7,225.00 |
4,344 |
|
142'5 |
05/19/2022 14:07:00 |
CBOT |
6450 |
139'5s |
1'7 |
6,981.25 |
5 |
|
137'6 |
05/19/2022 14:07:00 |
CBOT |
6500 |
134'6s |
1'7 |
6,737.50 |
17,306 |
135'7 |
132'7 |
05/19/2022 14:07:00 |
CBOT |
6550 |
129'7s |
1'6 |
6,493.75 |
8 |
|
128'1 |
05/19/2022 14:07:00 |
CBOT |
6600 |
125'0s |
1'6 |
6,250.00 |
3,225 |
126'0 |
123'2 |
05/19/2022 14:07:00 |
CBOT |
6650 |
120'2s |
1'7 |
6,012.50 |
1 |
|
118'3 |
05/19/2022 14:07:00 |
CBOT |
6700 |
115'3s |
1'7 |
5,768.75 |
3,277 |
|
113'4 |
05/19/2022 14:07:00 |
CBOT |
6750 |
103'4s |
-7'1 |
5,175.00 |
12 |
103'4 |
110'5 |
05/20/2022 08:33:00 |
CBOT |
6800 |
105'7s |
1'7 |
5,293.75 |
4,540 |
|
104'0 |
05/19/2022 14:07:00 |
CBOT |
6850 |
101'1s |
1'7 |
5,056.25 |
18 |
|
99'2 |
05/19/2022 14:07:00 |
CBOT |
6900 |
91'4s |
-5'0 |
4,575.00 |
2,234 |
91'4 |
96'4 |
05/20/2022 08:59:00 |
CBOT |
6950 |
92'0s |
2'1 |
4,600.00 |
57 |
|
89'7 |
05/19/2022 14:07:00 |
CBOT |
7000 |
87'4s |
2'1 |
4,375.00 |
11,969 |
90'0 |
85'3 |
05/19/2022 14:07:00 |
CBOT |
7050 |
83'0s |
2'1 |
4,150.00 |
81 |
82'1 |
80'7 |
05/19/2022 14:07:00 |
CBOT |
7100 |
74'5s |
-4'0 |
3,731.25 |
2,915 |
74'5 |
78'5 |
05/20/2022 08:55:00 |
CBOT |
7150 |
71'1s |
-3'1 |
3,556.25 |
29 |
71'1 |
74'2 |
05/20/2022 08:43:00 |
CBOT |
7200 |
67'0s |
-3'0 |
3,350.00 |
6,031 |
67'0 |
70'0 |
05/20/2022 08:43:00 |
CBOT |
7250 |
66'0s |
2'1 |
3,300.00 |
598 |
66'1 |
63'7 |
05/19/2022 14:07:00 |
CBOT |
7300 |
62'0s |
1'7 |
3,100.00 |
4,768 |
64'0 |
60'1 |
05/19/2022 14:07:00 |
CBOT |
7350 |
58'1s |
1'7 |
2,906.25 |
191 |
60'6 |
56'2 |
05/19/2022 14:07:00 |
CBOT |
7400 |
51'0s |
-3'4 |
2,550.00 |
5,056 |
48'6 |
54'4 |
05/20/2022 09:02:00 |
CBOT |
7450 |
47'6s |
-3'2 |
2,387.50 |
300 |
48'1 |
51'0 |
05/20/2022 08:45:00 |
CBOT |
7500 |
44'4s |
-3'0 |
2,225.00 |
10,256 |
44'3 |
47'4 |
05/20/2022 08:45:00 |
CBOT |
7550 |
40'5s |
-3'6 |
2,031.25 |
705 |
40'2 |
44'3 |
05/20/2022 08:35:00 |
CBOT |
7600 |
41'2s |
1'5 |
2,062.50 |
3,662 |
40'4 |
39'5 |
05/19/2022 14:07:00 |
CBOT |
7650 |
38'2s |
1'5 |
1,912.50 |
416 |
|
36'5 |
05/19/2022 14:07:00 |
CBOT |
7700 |
35'4s |
1'3 |
1,775.00 |
5,972 |
29'0 |
34'1 |
05/19/2022 14:07:00 |
CBOT |
7750 |
31'2s |
-1'4 |
1,562.50 |
1,215 |
28'7 |
32'6 |
05/20/2022 08:40:00 |
CBOT |
7800 |
27'0s |
-3'2 |
1,350.00 |
8,549 |
28'6 |
30'2 |
05/20/2022 09:13:00 |
CBOT |
7850 |
25'0s |
-2'7 |
1,250.00 |
1,392 |
24'7 |
27'7 |
05/20/2022 06:33:00 |
CBOT |
7900 |
23'5s |
-2'1 |
1,181.25 |
3,608 |
22'6 |
25'6 |
05/20/2022 08:46:00 |
CBOT |
7950 |
23'5s |
1'1 |
1,181.25 |
928 |
24'1 |
22'4 |
05/19/2022 14:07:00 |
CBOT |
8000 |
19'0s |
-2'6 |
950.00 |
23,343 |
19'4 |
21'6 |
05/20/2022 09:15:00 |
CBOT |
8050 |
19'7s |
1'1 |
993.75 |
1,018 |
18'6 |
18'6 |
05/19/2022 14:07:00 |
CBOT |
8100 |
15'5s |
-2'5 |
781.25 |
3,194 |
16'2 |
18'2 |
05/20/2022 09:15:00 |
CBOT |
8150 |
14'2s |
-2'3 |
712.50 |
827 |
14'2 |
16'5 |
05/20/2022 09:10:00 |
CBOT |
8200 |
12'7s |
-2'2 |
643.75 |
5,027 |
13'0 |
15'1 |
05/20/2022 09:16:00 |
CBOT |
8250 |
11'6s |
-2'1 |
587.50 |
2,854 |
12'0 |
13'7 |
05/20/2022 09:10:00 |
CBOT |
8300 |
10'5s |
-1'7 |
531.25 |
4,379 |
11'5 |
12'4 |
05/20/2022 09:10:00 |
CBOT |
8350 |
9'5s |
-1'6 |
481.25 |
1,626 |
9'4 |
11'3 |
05/20/2022 09:10:00 |
CBOT |
8400 |
9'5s |
-0'6 |
481.25 |
5,266 |
8'7 |
10'3 |
05/20/2022 08:45:00 |
CBOT |
8450 |
7'7s |
-1'4 |
393.75 |
2,588 |
8'4 |
9'3 |
05/20/2022 09:10:00 |
CBOT |
8500 |
7'4s |
-1'0 |
375.00 |
25,651 |
7'2 |
8'4 |
05/20/2022 09:03:00 |
CBOT |
8550 |
7'2s |
-0'3 |
362.50 |
1,848 |
6'3 |
7'5 |
05/20/2022 08:37:00 |
CBOT |
8600 |
7'0s |
0'5 |
350.00 |
2,829 |
6'2 |
6'3 |
05/19/2022 14:07:00 |
CBOT |
8650 |
5'3s |
-1'0 |
268.75 |
1,763 |
5'3 |
6'3 |
05/20/2022 07:09:00 |
CBOT |
8700 |
5'0s |
-0'6 |
250.00 |
4,360 |
5'0 |
5'6 |
05/20/2022 09:05:00 |
CBOT |
8750 |
4'5s |
-0'5 |
231.25 |
1,603 |
4'5 |
5'2 |
05/20/2022 09:03:00 |
CBOT |
8800 |
4'5s |
0'2 |
231.25 |
3,713 |
4'6 |
4'3 |
05/19/2022 14:07:00 |
CBOT |
8850 |
3'3s |
-0'7 |
168.75 |
1,100 |
3'4 |
4'2 |
05/20/2022 07:32:00 |
CBOT |
8900 |
3'3s |
-0'4 |
168.75 |
2,708 |
3'6 |
3'7 |
05/20/2022 09:03:00 |
CBOT |
8950 |
3'4s |
0'1 |
175.00 |
1,192 |
3'5 |
3'3 |
05/19/2022 14:07:00 |
CBOT |
9000 |
3'2s |
0'0 |
162.50 |
15,227 |
2'6 |
3'2 |
05/20/2022 08:38:00 |
CBOT |
9050 |
2'6s |
-0'2 |
137.50 |
950 |
2'6 |
3'0 |
05/20/2022 01:32:00 |
CBOT |
9100 |
2'4s |
-0'2 |
125.00 |
1,825 |
2'4 |
2'6 |
05/20/2022 09:16:00 |
CBOT |
9150 |
2'3s |
-0'1 |
118.75 |
788 |
2'3 |
2'4 |
05/20/2022 09:16:00 |
CBOT |
9200 |
2'3s |
0'1 |
118.75 |
2,452 |
2'3 |
2'2 |
05/19/2022 14:07:00 |
CBOT |
9250 |
2'2s |
0'1 |
112.50 |
628 |
2'2 |
2'1 |
05/19/2022 14:07:00 |
CBOT |
9300 |
2'0s |
0'0 |
100.00 |
1,765 |
2'1 |
2'0 |
05/19/2022 14:07:00 |
CBOT |
9350 |
1'7s |
0'0 |
93.75 |
1,701 |
|
1'7 |
05/19/2022 14:07:00 |
CBOT |
9400 |
1'4s |
-0'2 |
75.00 |
984 |
1'4 |
1'6 |
05/20/2022 00:32:00 |
CBOT |
9450 |
1'5s |
0'0 |
81.25 |
176 |
1'4 |
1'5 |
05/19/2022 14:07:00 |
CBOT |
9500 |
1'4s |
0'0 |
75.00 |
2,934 |
|
1'4 |
05/19/2022 14:07:00 |
CBOT |
9550 |
1'2s |
-0'2 |
62.50 |
161 |
1'2 |
1'4 |
05/20/2022 09:09:00 |
CBOT |
9600 |
1'3s |
0'0 |
68.75 |
880 |
|
1'3 |
05/19/2022 14:07:00 |
CBOT |
9650 |
1'2s |
0'0 |
62.50 |
127 |
|
1'2 |
05/19/2022 14:07:00 |
CBOT |
9700 |
1'2s |
0'0 |
62.50 |
766 |
1'1 |
1'2 |
05/19/2022 14:07:00 |
CBOT |
9750 |
1'1s |
0'0 |
56.25 |
718 |
|
1'1 |
05/19/2022 14:07:00 |
CBOT |
9800 |
1'1s |
0'0 |
56.25 |
1,147 |
1'1 |
1'1 |
05/20/2022 08:37:00 |
CBOT |
9850 |
1'1s |
0'1 |
56.25 |
70 |
1'0 |
1'0 |
05/19/2022 14:07:00 |
CBOT |
9900 |
1'0s |
0'0 |
50.00 |
622 |
0'7 |
1'0 |
05/19/2022 14:07:00 |
CBOT |
9950 |
1'0s |
0'0 |
50.00 |
502 |
0'7 |
1'0 |
05/19/2022 14:07:00 |
CBOT |
10000 |
0'7s |
0'0 |
43.75 |
8,092 |
1'1 |
0'7 |
05/19/2022 14:07:00 |
CBOT |
10050 |
0'7s |
0'0 |
43.75 |
235 |
|
0'7 |
05/19/2022 14:07:00 |
CBOT |
10100 |
0'7s |
0'0 |
43.75 |
428 |
|
0'7 |
05/19/2022 14:07:00 |
CBOT |
10150 |
0'7s |
0'0 |
43.75 |
38 |
|
0'7 |
05/19/2022 14:07:00 |
CBOT |
10200 |
0'6s |
0'0 |
37.50 |
421 |
|
0'6 |
05/19/2022 14:07:00 |
CBOT |
10300 |
0'6s |
0'0 |
37.50 |
494 |
|
0'6 |
05/19/2022 14:07:00 |
CBOT |
10400 |
0'6s |
0'0 |
37.50 |
222 |
|
0'6 |
05/19/2022 14:07:00 |
CBOT |
10500 |
0'6s |
0'1 |
37.50 |
787 |
|
0'5 |
05/19/2022 14:07:00 |
CBOT |
10600 |
0'5s |
0'0 |
31.25 |
496 |
|
0'5 |
05/19/2022 14:07:00 |
CBOT |
10700 |
0'4s |
0'0 |
25.00 |
264 |
|
0'4 |
05/19/2022 14:07:00 |
CBOT |
10800 |
0'4s |
0'0 |
25.00 |
229 |
|
0'4 |
05/19/2022 14:07:00 |
CBOT |
10900 |
0'4s |
0'0 |
25.00 |
584 |
|
0'4 |
05/19/2022 14:07:00 |
CBOT |
11000 |
0'4s |
0'1 |
25.00 |
2,333 |
|
0'3 |
05/19/2022 14:07:00 |
CBOT |
11100 |
0'3s |
0'0 |
18.75 |
219 |
|
0'3 |
05/19/2022 14:07:00 |
CBOT |
11200 |
0'3s |
0'0 |
18.75 |
259 |
|
0'3 |
05/19/2022 14:07:00 |
CBOT |
11300 |
0'3s |
0'0 |
18.75 |
161 |
|
0'3 |
05/19/2022 14:07:00 |
CBOT |
11400 |
0'3s |
0'0 |
18.75 |
70 |
0'3 |
0'3 |
05/19/2022 14:07:00 |
CBOT |
11500 |
0'2s |
-0'1 |
12.50 |
663 |
|
0'3 |
05/19/2022 14:07:00 |
CBOT |
11600 |
0'2s |
0'0 |
12.50 |
257 |
|
0'2 |
05/19/2022 14:07:00 |
CBOT |
11700 |
0'2s |
0'0 |
12.50 |
854 |
|
0'2 |
05/19/2022 14:07:00 |
CBOT |
11800 |
0'2s |
0'0 |
12.50 |
81 |
|
0'2 |
05/19/2022 14:07:00 |
CBOT |
11900 |
0'2s |
0'0 |
12.50 |
65 |
|
0'2 |
05/19/2022 14:07:00 |
CBOT |
12000 |
0'2s |
0'0 |
12.50 |
304 |
|
0'2 |
05/19/2022 14:07:00 |
CBOT |
12100 |
0'1s |
0'0 |
6.25 |
37 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
12200 |
0'1s |
0'0 |
6.25 |
44 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
12300 |
0'1s |
0'0 |
6.25 |
301 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
12400 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
75 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
12600 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
12700 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
12800 |
0'1s |
0'0 |
6.25 |
83 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
12900 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
271 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
13100 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
13200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
13300 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
13400 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
13600 |
0'1s |
0'0 |
6.25 |
52 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
13700 |
0'1s |
0'0 |
6.25 |
175 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
13800 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
13900 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
45 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
14100 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
14200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
14300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
14400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
14600 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
14700 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
14800 |
0'1s |
0'0 |
6.25 |
48 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
14900 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
142 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
84 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
321 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
95 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
177 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
109 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
181 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
280 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
355 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
847 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
693 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
692 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
3,165 |
|
0'1 |
05/19/2022 14:07:00 |
CBOT |
4800 |
0'1s |
-0'1 |
6.25 |
8,282 |
|
0'2 |
05/19/2022 14:07:00 |
CBOT |
4900 |
0'1s |
-0'1 |
6.25 |
4,015 |
|
0'2 |
05/19/2022 14:07:00 |
CBOT |
5000 |
0'1s |
-0'1 |
6.25 |
3,022 |
|
0'2 |
05/19/2022 14:07:00 |
CBOT |
5100 |
0'1s |
-0'1 |
6.25 |
1,736 |
|
0'2 |
05/19/2022 14:07:00 |
CBOT |
5200 |
0'2s |
0'0 |
12.50 |
4,188 |
|
0'2 |
05/19/2022 14:07:00 |
CBOT |
5300 |
0'3s |
0'1 |
18.75 |
11,028 |
0'2 |
0'2 |
05/19/2022 14:07:00 |
CBOT |
5350 |
0'3s |
0'1 |
18.75 |
131 |
|
0'2 |
05/19/2022 14:07:00 |
CBOT |
5400 |
0'3s |
0'1 |
18.75 |
3,591 |
|
0'2 |
05/19/2022 14:07:00 |
CBOT |
5450 |
0'3s |
0'1 |
18.75 |
165 |
|
0'2 |
05/19/2022 14:07:00 |
CBOT |
5500 |
0'3s |
0'0 |
18.75 |
5,227 |
|
0'3 |
05/19/2022 14:07:00 |
CBOT |
5550 |
0'4s |
0'1 |
25.00 |
81 |
|
0'3 |
05/19/2022 14:07:00 |
CBOT |
5600 |
0'4s |
0'0 |
25.00 |
2,118 |
|
0'4 |
05/19/2022 14:07:00 |
CBOT |
5650 |
0'4s |
0'0 |
25.00 |
201 |
|
0'4 |
05/19/2022 14:07:00 |
CBOT |
5700 |
0'4s |
0'0 |
25.00 |
3,219 |
|
0'4 |
05/19/2022 14:07:00 |
CBOT |
5750 |
0'4s |
0'0 |
25.00 |
2,095 |
|
0'4 |
05/19/2022 14:07:00 |
CBOT |
5800 |
0'4s |
0'0 |
25.00 |
4,412 |
|
0'4 |
05/19/2022 14:07:00 |
CBOT |
5850 |
0'5s |
0'1 |
31.25 |
98 |
|
0'4 |
05/19/2022 14:07:00 |
CBOT |
5900 |
0'5s |
0'0 |
31.25 |
4,603 |
|
0'5 |
05/19/2022 14:07:00 |
CBOT |
5950 |
0'6s |
0'1 |
37.50 |
408 |
|
0'5 |
05/19/2022 14:07:00 |
CBOT |
6000 |
0'6s |
0'0 |
37.50 |
5,495 |
|
0'6 |
05/19/2022 14:07:00 |
CBOT |
6050 |
0'7s |
0'0 |
43.75 |
207 |
|
0'7 |
05/19/2022 14:07:00 |
CBOT |
6100 |
1'0s |
0'1 |
50.00 |
4,199 |
|
0'7 |
05/19/2022 14:07:00 |
CBOT |
6150 |
1'0s |
0'1 |
50.00 |
2,530 |
|
0'7 |
05/19/2022 14:07:00 |
CBOT |
6200 |
1'1s |
0'2 |
56.25 |
5,078 |
1'0 |
0'7 |
05/19/2022 14:07:00 |
CBOT |
6250 |
1'2s |
0'1 |
62.50 |
519 |
1'2 |
1'1 |
05/20/2022 09:12:00 |
CBOT |
6300 |
1'1s |
0'1 |
56.25 |
2,304 |
1'2 |
1'0 |
05/19/2022 14:07:00 |
CBOT |
6350 |
1'2s |
0'1 |
62.50 |
3,616 |
1'2 |
1'1 |
05/19/2022 14:07:00 |
CBOT |
6400 |
1'4s |
0'1 |
75.00 |
8,786 |
1'3 |
1'3 |
05/20/2022 08:43:00 |
CBOT |
6450 |
1'5s |
0'1 |
81.25 |
612 |
1'5 |
1'4 |
05/20/2022 09:09:00 |
CBOT |
6500 |
1'6s |
0'1 |
87.50 |
14,506 |
1'6 |
1'5 |
05/20/2022 06:17:00 |
CBOT |
6550 |
1'7s |
0'1 |
93.75 |
547 |
1'7 |
1'6 |
05/20/2022 09:10:00 |
CBOT |
6600 |
2'0s |
0'1 |
100.00 |
7,962 |
2'0 |
1'7 |
05/20/2022 09:09:00 |
CBOT |
6650 |
2'2s |
0'1 |
112.50 |
660 |
2'2 |
2'1 |
05/20/2022 09:10:00 |
CBOT |
6700 |
2'4s |
0'2 |
125.00 |
2,575 |
2'4 |
2'2 |
05/20/2022 09:10:00 |
CBOT |
6750 |
2'5s |
0'1 |
131.25 |
1,931 |
2'5 |
2'4 |
05/20/2022 08:45:00 |
CBOT |
6800 |
2'7s |
0'1 |
143.75 |
12,361 |
2'7 |
2'6 |
05/20/2022 08:43:00 |
CBOT |
6850 |
3'2s |
0'2 |
162.50 |
654 |
3'2 |
3'0 |
05/20/2022 09:09:00 |
CBOT |
6900 |
3'6s |
0'3 |
187.50 |
3,633 |
3'3 |
3'3 |
05/20/2022 08:33:00 |
CBOT |
6950 |
4'1s |
0'3 |
206.25 |
891 |
4'3 |
3'6 |
05/20/2022 09:10:00 |
CBOT |
7000 |
4'4s |
0'2 |
225.00 |
15,011 |
4'6 |
4'2 |
05/20/2022 08:46:00 |
CBOT |
7050 |
5'0s |
0'2 |
250.00 |
1,306 |
5'2 |
4'6 |
05/20/2022 08:52:00 |
CBOT |
7100 |
5'6s |
0'3 |
287.50 |
4,861 |
6'0 |
5'3 |
05/20/2022 09:04:00 |
CBOT |
7150 |
6'0s |
0'2 |
300.00 |
1,231 |
6'1 |
5'6 |
05/19/2022 14:07:00 |
CBOT |
7200 |
8'2s |
1'4 |
412.50 |
6,130 |
7'6 |
6'6 |
05/20/2022 08:30:00 |
CBOT |
7250 |
8'4s |
0'6 |
425.00 |
2,356 |
8'7 |
7'6 |
05/20/2022 09:05:00 |
CBOT |
7300 |
9'7s |
1'1 |
493.75 |
5,289 |
10'3 |
8'6 |
05/20/2022 09:10:00 |
CBOT |
7350 |
11'3s |
1'4 |
568.75 |
1,617 |
11'1 |
9'7 |
05/20/2022 08:35:00 |
CBOT |
7400 |
12'4s |
1'2 |
625.00 |
7,741 |
12'6 |
11'2 |
05/20/2022 08:59:00 |
CBOT |
7450 |
14'0s |
1'2 |
700.00 |
2,530 |
15'0 |
12'6 |
05/20/2022 08:51:00 |
CBOT |
7500 |
16'0s |
1'6 |
800.00 |
9,968 |
16'2 |
14'2 |
05/20/2022 09:14:00 |
CBOT |
7550 |
17'3s |
1'2 |
868.75 |
1,199 |
17'3 |
16'1 |
05/20/2022 08:45:00 |
CBOT |
7600 |
20'0s |
2'0 |
1,000.00 |
4,411 |
20'2 |
18'0 |
05/20/2022 09:15:00 |
CBOT |
7650 |
21'5s |
1'5 |
1,081.25 |
1,648 |
21'5 |
20'0 |
05/20/2022 08:46:00 |
CBOT |
7700 |
24'0s |
1'6 |
1,200.00 |
6,924 |
25'4 |
22'2 |
05/20/2022 08:46:00 |
CBOT |
7750 |
27'4s |
3'0 |
1,375.00 |
1,300 |
26'5 |
24'4 |
05/20/2022 09:10:00 |
CBOT |
7800 |
30'1s |
3'1 |
1,506.25 |
6,475 |
30'4 |
27'0 |
05/19/2022 23:38:00 |
CBOT |
7850 |
33'4s |
3'7 |
1,675.00 |
1,236 |
33'3 |
29'5 |
05/20/2022 06:33:00 |
CBOT |
7900 |
36'4s |
4'0 |
1,825.00 |
2,949 |
36'4 |
32'4 |
05/19/2022 22:57:00 |
CBOT |
7950 |
35'3s |
-0'5 |
1,768.75 |
680 |
34'2 |
36'0 |
05/19/2022 14:07:00 |
CBOT |
8000 |
41'2s |
2'6 |
2,062.50 |
8,314 |
41'2 |
38'4 |
05/20/2022 08:46:00 |
CBOT |
8050 |
41'5s |
-0'5 |
2,081.25 |
638 |
|
42'2 |
05/19/2022 14:07:00 |
CBOT |
8100 |
45'0s |
-0'5 |
2,250.00 |
1,598 |
41'5 |
45'5 |
05/19/2022 14:07:00 |
CBOT |
8150 |
48'3s |
-0'6 |
2,418.75 |
351 |
|
49'1 |
05/19/2022 14:07:00 |
CBOT |
8200 |
56'2s |
4'3 |
2,812.50 |
830 |
56'2 |
51'7 |
05/20/2022 08:35:00 |
CBOT |
8250 |
59'5s |
4'0 |
2,981.25 |
57 |
59'5 |
55'5 |
05/20/2022 08:58:00 |
CBOT |
8300 |
59'2s |
-1'1 |
2,962.50 |
263 |
56'1 |
60'3 |
05/19/2022 14:07:00 |
CBOT |
8350 |
63'1s |
-1'1 |
3,156.25 |
31 |
|
64'2 |
05/19/2022 14:07:00 |
CBOT |
8400 |
67'1s |
-1'1 |
3,356.25 |
121 |
|
68'2 |
05/19/2022 14:07:00 |
CBOT |
8450 |
71'1s |
-1'1 |
3,556.25 |
29 |
71'7 |
72'2 |
05/19/2022 14:07:00 |
CBOT |
8500 |
75'2s |
-1'1 |
3,762.50 |
147 |
|
76'3 |
05/19/2022 14:07:00 |
CBOT |
8550 |
79'3s |
-1'2 |
3,968.75 |
2 |
|
80'5 |
05/19/2022 14:07:00 |
CBOT |
8600 |
83'6s |
-1'1 |
4,187.50 |
56 |
|
84'7 |
05/19/2022 14:07:00 |
CBOT |
8650 |
88'1s |
-1'2 |
4,406.25 |
19 |
|
89'3 |
05/19/2022 14:07:00 |
CBOT |
8700 |
92'4s |
-1'2 |
4,625.00 |
81 |
|
93'6 |
05/19/2022 14:07:00 |
CBOT |
8750 |
96'7s |
-1'3 |
4,843.75 |
52 |
|
98'2 |
05/19/2022 14:07:00 |
CBOT |
8800 |
101'2s |
-1'4 |
5,062.50 |
4 |
|
102'6 |
05/19/2022 14:07:00 |
CBOT |
8850 |
105'7s |
-1'4 |
5,293.75 |
1 |
|
107'3 |
05/19/2022 14:07:00 |
CBOT |
8900 |
110'4s |
-1'5 |
5,525.00 |
2 |
|
112'1 |
05/19/2022 14:07:00 |
CBOT |
8950 |
115'1s |
-1'5 |
5,756.25 |
51 |
|
116'6 |
05/19/2022 14:07:00 |
CBOT |
9000 |
119'7s |
-1'5 |
5,993.75 |
51 |
|
121'4 |
05/19/2022 14:07:00 |
CBOT |
9050 |
124'5s |
-1'5 |
6,231.25 |
2 |
|
126'2 |
05/19/2022 14:07:00 |
CBOT |
9100 |
129'3s |
-1'5 |
6,468.75 |
39 |
|
131'0 |
05/19/2022 14:07:00 |
CBOT |
9150 |
134'1s |
-1'6 |
6,706.25 |
2 |
134'5 |
135'7 |
05/19/2022 14:07:00 |
CBOT |
9200 |
139'0s |
-1'5 |
6,950.00 |
2 |
|
140'5 |
05/19/2022 14:07:00 |
CBOT |
9250 |
143'7s |
-1'5 |
7,193.75 |
4 |
|
145'4 |
05/19/2022 14:07:00 |
CBOT |
9300 |
148'5s |
-1'6 |
7,431.25 |
36 |
|
150'3 |
05/19/2022 14:07:00 |
CBOT |
9350 |
153'4s |
-1'6 |
7,675.00 |
1 |
|
155'2 |
05/19/2022 14:07:00 |
CBOT |
9400 |
158'3s |
-1'6 |
7,918.75 |
14 |
|
160'1 |
05/19/2022 14:07:00 |
CBOT |
9450 |
163'2s |
-1'6 |
8,162.50 |
1 |
|
165'0 |
05/19/2022 14:07:00 |
CBOT |
9500 |
168'1s |
-1'6 |
8,406.25 |
3 |
|
169'7 |
05/19/2022 14:07:00 |
CBOT |
9550 |
173'1s |
-1'6 |
8,656.25 |
1 |
|
174'7 |
05/19/2022 14:07:00 |
CBOT |
9600 |
178'0s |
-1'6 |
8,900.00 |
51 |
|
179'6 |
05/19/2022 14:07:00 |
CBOT |
9650 |
182'7s |
-1'6 |
9,143.75 |
2 |
|
184'5 |
05/19/2022 14:07:00 |
CBOT |
9700 |
187'7s |
-1'6 |
9,393.75 |
1 |
|
189'5 |
05/19/2022 14:07:00 |
CBOT |
9750 |
192'6s |
-1'6 |
9,637.50 |
0 |
|
194'4 |
05/19/2022 14:07:00 |
CBOT |
9800 |
197'6s |
-1'6 |
9,887.50 |
1 |
|
199'4 |
05/19/2022 14:07:00 |
CBOT |
9850 |
202'6s |
-1'5 |
10,137.50 |
1 |
|
204'3 |
05/19/2022 14:07:00 |
CBOT |
9900 |
207'5s |
-1'6 |
10,381.25 |
4 |
|
209'3 |
05/19/2022 14:07:00 |
CBOT |
9950 |
212'5s |
-1'6 |
10,631.25 |
1 |
|
214'3 |
05/19/2022 14:07:00 |
CBOT |
10000 |
217'4s |
-1'6 |
10,875.00 |
1 |
|
219'2 |
05/19/2022 14:07:00 |
CBOT |
10050 |
222'4s |
-1'6 |
11,125.00 |
0 |
|
224'2 |
05/19/2022 14:07:00 |
CBOT |
10100 |
227'4s |
-1'6 |
11,375.00 |
0 |
|
229'2 |
05/19/2022 14:07:00 |
CBOT |
10150 |
232'4s |
-1'6 |
11,625.00 |
0 |
|
234'2 |
05/19/2022 14:07:00 |
CBOT |
10200 |
237'3s |
-1'6 |
11,868.75 |
1 |
|
239'1 |
05/19/2022 14:07:00 |
CBOT |
10300 |
247'3s |
-1'6 |
12,368.75 |
1 |
|
249'1 |
05/19/2022 14:07:00 |
CBOT |
10400 |
257'3s |
-1'6 |
12,868.75 |
0 |
|
259'1 |
05/19/2022 14:07:00 |
CBOT |
10500 |
267'3s |
-1'5 |
13,368.75 |
0 |
|
269'0 |
05/19/2022 14:07:00 |
CBOT |
10600 |
277'2s |
-1'6 |
13,862.50 |
0 |
|
279'0 |
05/19/2022 14:07:00 |
CBOT |
10700 |
287'1s |
-1'6 |
14,356.25 |
0 |
|
288'7 |
05/19/2022 14:07:00 |
CBOT |
10800 |
297'1s |
-1'6 |
14,856.25 |
0 |
|
298'7 |
05/19/2022 14:07:00 |
CBOT |
10900 |
307'1s |
-1'6 |
15,356.25 |
1 |
|
308'7 |
05/19/2022 14:07:00 |
CBOT |
11000 |
317'1s |
-1'5 |
15,856.25 |
1 |
|
318'6 |
05/19/2022 14:07:00 |
CBOT |
11100 |
327'0s |
-1'6 |
16,350.00 |
0 |
|
328'6 |
05/19/2022 14:07:00 |
CBOT |
11200 |
337'0s |
-1'6 |
16,850.00 |
0 |
|
338'6 |
05/19/2022 14:07:00 |
CBOT |
11300 |
347'0s |
-1'6 |
17,350.00 |
0 |
|
348'6 |
05/19/2022 14:07:00 |
CBOT |
11400 |
357'0s |
-1'6 |
17,850.00 |
0 |
|
358'6 |
05/19/2022 14:07:00 |
CBOT |
11500 |
366'7s |
-1'7 |
18,343.75 |
0 |
|
368'6 |
05/19/2022 14:07:00 |
CBOT |
11600 |
376'7s |
-1'6 |
18,843.75 |
1 |
|
378'5 |
05/19/2022 14:07:00 |
CBOT |
11700 |
386'7s |
-1'6 |
19,343.75 |
0 |
|
388'5 |
05/19/2022 14:07:00 |
CBOT |
11800 |
396'7s |
-1'6 |
19,843.75 |
0 |
|
398'5 |
05/19/2022 14:07:00 |
CBOT |
11900 |
406'7s |
-1'6 |
20,343.75 |
1 |
|
408'5 |
05/19/2022 14:07:00 |
CBOT |
12000 |
416'7s |
-1'6 |
20,843.75 |
30 |
|
418'5 |
05/19/2022 14:07:00 |
CBOT |
12100 |
426'6s |
-1'6 |
21,337.50 |
0 |
|
428'4 |
05/19/2022 14:07:00 |
CBOT |
12200 |
436'6s |
-1'6 |
21,837.50 |
0 |
|
438'4 |
05/19/2022 14:07:00 |
CBOT |
12300 |
446'6s |
-1'6 |
22,337.50 |
0 |
|
448'4 |
05/19/2022 14:07:00 |
CBOT |
12400 |
456'6s |
-1'6 |
22,837.50 |
0 |
|
458'4 |
05/19/2022 14:07:00 |
CBOT |
12500 |
466'6s |
-1'6 |
23,337.50 |
0 |
|
468'4 |
05/19/2022 14:07:00 |
CBOT |
12600 |
476'6s |
-1'6 |
23,837.50 |
0 |
|
478'4 |
05/19/2022 14:07:00 |
CBOT |
12700 |
486'6s |
-1'6 |
24,337.50 |
0 |
|
488'4 |
05/19/2022 14:07:00 |
CBOT |
12800 |
496'6s |
-1'6 |
24,837.50 |
0 |
|
498'4 |
05/19/2022 14:07:00 |
CBOT |
12900 |
506'6s |
-1'6 |
25,337.50 |
0 |
|
508'4 |
05/19/2022 14:07:00 |
CBOT |
13000 |
516'6s |
-1'6 |
25,837.50 |
0 |
|
518'4 |
05/19/2022 14:07:00 |
CBOT |
13100 |
526'6s |
-1'6 |
26,337.50 |
0 |
|
528'4 |
05/19/2022 14:07:00 |
CBOT |
13200 |
536'6s |
-1'6 |
26,837.50 |
0 |
|
538'4 |
05/19/2022 14:07:00 |
CBOT |
13300 |
546'6s |
-1'6 |
27,337.50 |
0 |
|
548'4 |
05/19/2022 14:07:00 |
CBOT |
13400 |
556'6s |
-1'6 |
27,837.50 |
0 |
|
558'4 |
05/19/2022 14:07:00 |
CBOT |
13600 |
576'6s |
-1'6 |
28,837.50 |
0 |
|
578'4 |
05/19/2022 14:07:00 |
CBOT |
13700 |
586'6s |
-1'6 |
29,337.50 |
0 |
|
588'4 |
05/19/2022 14:07:00 |
CBOT |
13800 |
596'6s |
-1'6 |
29,837.50 |
0 |
|
598'4 |
05/19/2022 14:07:00 |
CBOT |
13900 |
606'6s |
-1'6 |
30,337.50 |
0 |
|
608'4 |
05/19/2022 14:07:00 |
CBOT |
14000 |
616'6s |
-1'6 |
30,837.50 |
0 |
|
618'4 |
05/19/2022 14:07:00 |
CBOT |
14100 |
626'6s |
-1'6 |
31,337.50 |
0 |
|
628'4 |
05/19/2022 14:07:00 |
CBOT |
14200 |
636'6s |
-1'6 |
31,837.50 |
0 |
|
638'4 |
05/19/2022 14:07:00 |
CBOT |
14300 |
646'6s |
-1'6 |
32,337.50 |
0 |
|
648'4 |
05/19/2022 14:07:00 |
CBOT |
14400 |
656'6s |
-1'6 |
32,837.50 |
0 |
|
658'4 |
05/19/2022 14:07:00 |
CBOT |
14500 |
666'6s |
-1'6 |
33,337.50 |
0 |
|
668'4 |
05/19/2022 14:07:00 |
CBOT |
14600 |
676'6s |
-1'6 |
33,837.50 |
0 |
|
678'4 |
05/19/2022 14:07:00 |
CBOT |
14700 |
686'6s |
-1'6 |
34,337.50 |
0 |
|
688'4 |
05/19/2022 14:07:00 |
CBOT |
14800 |
696'6s |
-1'6 |
34,837.50 |
0 |
|
698'4 |
05/19/2022 14:07:00 |
CBOT |
14900 |
706'6s |
-1'6 |
35,337.50 |
0 |
|
708'4 |
05/19/2022 14:07:00 |
CBOT |
15000 |
716'6s |
-1'6 |
35,837.50 |
0 |
|
718'4 |
05/19/2022 14:07:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|