|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
27,362.50 |
12'2 |
547'2s |
2300 |
0'1s |
0'0 |
6.25 |
0 |
0 |
26,362.50 |
12'2 |
527'2s |
2500 |
0'1s |
0'0 |
6.25 |
84 |
0 |
25,362.50 |
12'2 |
507'2s |
2700 |
0'1s |
0'0 |
6.25 |
10 |
0 |
24,862.50 |
12'2 |
497'2s |
2800 |
0'1s |
0'0 |
6.25 |
25 |
0 |
24,362.50 |
12'2 |
487'2s |
2900 |
0'1s |
0'0 |
6.25 |
204 |
68 |
23,862.50 |
12'2 |
477'2s |
3000 |
0'1s |
0'0 |
6.25 |
321 |
0 |
23,362.50 |
12'2 |
467'2s |
3100 |
0'1s |
0'0 |
6.25 |
11 |
0 |
22,862.50 |
12'2 |
457'2s |
3200 |
0'1s |
0'0 |
6.25 |
95 |
0 |
22,362.50 |
12'2 |
447'2s |
3300 |
0'1s |
0'0 |
6.25 |
177 |
0 |
21,862.50 |
12'2 |
437'2s |
3400 |
0'1s |
0'0 |
6.25 |
54 |
0 |
21,362.50 |
12'2 |
427'2s |
3500 |
0'1s |
0'0 |
6.25 |
151 |
2 |
20,862.50 |
12'2 |
417'2s |
3600 |
0'1s |
0'0 |
6.25 |
109 |
0 |
20,362.50 |
12'2 |
407'2s |
3700 |
0'1s |
0'0 |
6.25 |
181 |
9 |
19,862.50 |
12'2 |
397'2s |
3800 |
0'1s |
0'0 |
6.25 |
280 |
36 |
19,362.50 |
12'2 |
387'2s |
3900 |
0'1s |
0'0 |
6.25 |
355 |
21 |
18,862.50 |
12'2 |
377'2s |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
302 |
18,362.50 |
12'2 |
367'2s |
4100 |
0'1s |
0'0 |
6.25 |
847 |
76 |
17,862.50 |
12'2 |
357'2s |
4200 |
0'1s |
0'0 |
6.25 |
693 |
62 |
17,362.50 |
12'2 |
347'2s |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
52 |
16,862.50 |
12'2 |
337'2s |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
193 |
16,362.50 |
12'2 |
327'2s |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
39 |
15,862.50 |
12'2 |
317'2s |
4600 |
0'1s |
0'0 |
6.25 |
692 |
545 |
15,362.50 |
12'2 |
307'2s |
4700 |
0'1s |
0'0 |
6.25 |
3,075 |
361 |
14,862.50 |
12'2 |
297'2s |
4800 |
0'1s |
0'0 |
6.25 |
8,282 |
243 |
14,362.50 |
12'2 |
287'2s |
4900 |
0'1s |
0'0 |
6.25 |
4,015 |
787 |
13,862.50 |
12'2 |
277'2s |
5000 |
0'1s |
0'0 |
6.25 |
3,021 |
1,303 |
13,362.50 |
12'2 |
267'2s |
5100 |
0'1s |
0'0 |
6.25 |
1,736 |
300 |
12,868.75 |
12'3 |
257'3s |
5200 |
0'1s |
0'0 |
6.25 |
4,115 |
803 |
12,368.75 |
12'3 |
247'3s |
5300 |
0'2s |
0'1 |
12.50 |
11,028 |
0 |
12,118.75 |
12'2 |
242'3s |
5350 |
0'2s |
0'0 |
12.50 |
146 |
1,968 |
11,868.75 |
12'2 |
237'3s |
5400 |
0'2s |
0'0 |
12.50 |
3,551 |
0 |
11,625.00 |
12'3 |
232'4s |
5450 |
0'2s |
0'0 |
12.50 |
175 |
1,968 |
11,375.00 |
12'3 |
227'4s |
5500 |
0'2s |
0'0 |
12.50 |
5,219 |
0 |
11,125.00 |
12'2 |
222'4s |
5550 |
0'3s |
0'0 |
18.75 |
170 |
2,363 |
10,875.00 |
12'2 |
217'4s |
5600 |
0'3s |
0'0 |
18.75 |
2,116 |
0 |
10,631.25 |
12'3 |
212'5s |
5650 |
0'3s |
0'0 |
18.75 |
201 |
1,495 |
10,381.25 |
12'2 |
207'5s |
5700 |
0'4s |
0'0 |
25.00 |
3,219 |
0 |
10,131.25 |
12'2 |
202'5s |
5750 |
0'4s |
0'0 |
25.00 |
2,129 |
3,780 |
9,881.25 |
12'1 |
197'5s |
5800 |
0'4s |
-0'1 |
25.00 |
4,474 |
45 |
9,631.25 |
12'1 |
192'5s |
5850 |
0'4s |
-0'1 |
25.00 |
169 |
1,756 |
9,381.25 |
12'1 |
187'5s |
5900 |
0'4s |
-0'1 |
25.00 |
4,579 |
1 |
9,131.25 |
12'0 |
182'5s |
5950 |
0'4s |
-0'2 |
25.00 |
431 |
5,438 |
8,881.25 |
12'0 |
177'5s |
6000 |
0'4s |
-0'2 |
25.00 |
5,243 |
1 |
8,637.50 |
12'1 |
172'6s |
6050 |
0'5s |
-0'1 |
31.25 |
227 |
2,529 |
8,387.50 |
12'1 |
167'6s |
6100 |
0'5s |
-0'1 |
31.25 |
4,199 |
3 |
8,137.50 |
12'1 |
162'6s |
6150 |
0'5s |
-0'1 |
31.25 |
2,530 |
5,529 |
7,893.75 |
12'1 |
157'7s |
6200 |
0'6s |
-0'1 |
37.50 |
5,387 |
5 |
7,643.75 |
12'0 |
152'7s |
6250 |
0'6s |
-0'2 |
37.50 |
606 |
3,329 |
7,400.00 |
12'1 |
148'0s |
6300 |
0'7s |
-0'1 |
43.75 |
2,276 |
10 |
7,156.25 |
12'2 |
143'1s |
6350 |
1'0s |
0'0 |
50.00 |
3,619 |
4,345 |
6,906.25 |
12'2 |
138'1s |
6400 |
1'0s |
0'0 |
50.00 |
7,417 |
5 |
6,656.25 |
12'1 |
133'1s |
6450 |
1'0s |
-0'1 |
50.00 |
1,276 |
17,256 |
6,406.25 |
12'0 |
128'1s |
6500 |
1'0s |
-0'2 |
50.00 |
14,880 |
8 |
6,162.50 |
11'7 |
123'2s |
6550 |
1'1s |
-0'2 |
56.25 |
1,608 |
3,115 |
5,918.75 |
11'7 |
118'3s |
6600 |
1'2s |
-0'2 |
62.50 |
7,642 |
1 |
5,675.00 |
11'7 |
113'4s |
6650 |
1'3s |
-0'2 |
68.75 |
662 |
3,271 |
5,431.25 |
11'6 |
108'5s |
6700 |
1'4s |
-0'3 |
75.00 |
2,651 |
13 |
5,187.50 |
11'6 |
103'6s |
6750 |
1'5s |
-0'3 |
81.25 |
1,909 |
4,483 |
4,950.00 |
11'6 |
99'0s |
6800 |
1'7s |
-0'3 |
93.75 |
11,991 |
18 |
4,706.25 |
11'4 |
94'1s |
6850 |
2'0s |
-0'5 |
100.00 |
703 |
2,228 |
4,462.50 |
11'3 |
89'2s |
6900 |
2'1s |
-0'6 |
106.25 |
3,892 |
81 |
4,231.25 |
11'3 |
84'5s |
6950 |
2'4s |
-0'6 |
125.00 |
1,615 |
11,337 |
4,000.00 |
11'2 |
80'0s |
7000 |
2'7s |
-0'7 |
143.75 |
14,746 |
83 |
3,768.75 |
11'0 |
75'3s |
7050 |
3'2s |
-1'1 |
162.50 |
1,892 |
2,924 |
3,537.50 |
10'5 |
70'6s |
7100 |
3'5s |
-1'4 |
181.25 |
5,525 |
41 |
3,318.75 |
10'4 |
66'3s |
7150 |
4'2s |
-1'5 |
212.50 |
1,894 |
5,953 |
3,106.25 |
10'1 |
62'1s |
7200 |
5'0s |
-2'0 |
250.00 |
6,757 |
557 |
2,893.75 |
9'6 |
57'7s |
7250 |
5'6s |
-2'3 |
287.50 |
3,149 |
4,705 |
2,693.75 |
9'5 |
53'7s |
7300 |
6'6s |
-2'4 |
337.50 |
7,586 |
180 |
2,500.00 |
9'1 |
50'0s |
7350 |
7'7s |
-3'0 |
393.75 |
2,630 |
4,895 |
2,312.50 |
8'6 |
46'2s |
7400 |
9'1s |
-3'3 |
456.25 |
7,859 |
294 |
2,143.75 |
8'3 |
42'7s |
7450 |
10'5s |
-3'7 |
531.25 |
3,092 |
9,661 |
1,975.00 |
7'7 |
39'4s |
7500 |
12'2s |
-4'3 |
612.50 |
10,649 |
953 |
1,812.50 |
7'4 |
36'2s |
7550 |
14'0s |
-4'6 |
700.00 |
1,562 |
4,639 |
1,662.50 |
7'0 |
33'2s |
7600 |
16'0s |
-5'2 |
800.00 |
3,790 |
1,264 |
1,525.00 |
6'5 |
30'4s |
7650 |
18'2s |
-5'5 |
912.50 |
1,919 |
7,903 |
1,393.75 |
6'2 |
27'7s |
7700 |
20'5s |
-6'0 |
1,031.25 |
7,286 |
1,553 |
1,268.75 |
5'6 |
25'3s |
7750 |
23'1s |
-6'4 |
1,156.25 |
1,873 |
10,471 |
1,150.00 |
5'2 |
23'0s |
7800 |
25'6s |
-7'0 |
1,287.50 |
7,334 |
1,271 |
1,043.75 |
5'0 |
20'7s |
7850 |
28'5s |
-7'2 |
1,431.25 |
1,112 |
3,749 |
943.75 |
4'4 |
18'7s |
7900 |
31'5s |
-7'6 |
1,581.25 |
2,591 |
927 |
850.00 |
4'1 |
17'0s |
7950 |
34'6s |
-8'1 |
1,737.50 |
739 |
23,250 |
768.75 |
3'6 |
15'3s |
8000 |
38'1s |
-8'4 |
1,906.25 |
7,334 |
1,907 |
693.75 |
3'4 |
13'7s |
8050 |
41'5s |
-8'6 |
2,081.25 |
638 |
4,071 |
618.75 |
3'1 |
12'3s |
8100 |
45'0s |
-9'2 |
2,250.00 |
1,572 |
2,338 |
556.25 |
3'0 |
11'1s |
8150 |
48'6s |
-9'3 |
2,437.50 |
351 |
5,730 |
500.00 |
2'6 |
10'0s |
8200 |
52'5s |
-9'5 |
2,631.25 |
769 |
5,111 |
443.75 |
2'3 |
8'7s |
8250 |
56'5s |
-9'7 |
2,831.25 |
57 |
5,974 |
400.00 |
2'1 |
8'0s |
8300 |
60'6s |
-10'1 |
3,037.50 |
264 |
2,477 |
356.25 |
1'7 |
7'1s |
8350 |
64'7s |
-10'3 |
3,243.75 |
31 |
6,034 |
318.75 |
1'5 |
6'3s |
8400 |
69'1s |
-10'5 |
3,456.25 |
122 |
2,879 |
287.50 |
1'4 |
5'6s |
8450 |
73'4s |
-10'6 |
3,675.00 |
29 |
18,527 |
256.25 |
1'2 |
5'1s |
8500 |
77'7s |
-11'0 |
3,893.75 |
147 |
2,134 |
231.25 |
1'1 |
4'5s |
8550 |
82'3s |
-11'1 |
4,118.75 |
1 |
2,470 |
206.25 |
0'7 |
4'1s |
8600 |
86'7s |
-11'3 |
4,343.75 |
56 |
1,930 |
187.50 |
0'7 |
3'6s |
8650 |
91'4s |
-11'3 |
4,575.00 |
19 |
4,364 |
168.75 |
0'6 |
3'3s |
8700 |
96'1s |
-11'4 |
4,806.25 |
81 |
1,497 |
156.25 |
0'6 |
3'1s |
8750 |
100'7s |
-11'3 |
5,043.75 |
53 |
2,561 |
143.75 |
0'5 |
2'7s |
8800 |
105'5s |
-11'4 |
5,281.25 |
4 |
492 |
131.25 |
0'4 |
2'5s |
8850 |
110'3s |
-11'5 |
5,518.75 |
2 |
2,224 |
125.00 |
0'4 |
2'4s |
8900 |
115'2s |
-11'5 |
5,762.50 |
3 |
611 |
112.50 |
0'3 |
2'2s |
8950 |
120'0s |
-11'6 |
6,000.00 |
51 |
15,754 |
106.25 |
0'4 |
2'1s |
9000 |
124'7s |
-11'5 |
6,243.75 |
53 |
807 |
100.00 |
0'4 |
2'0s |
9050 |
129'6s |
-11'5 |
6,487.50 |
2 |
1,591 |
87.50 |
0'2 |
1'6s |
9100 |
134'4s |
-11'7 |
6,725.00 |
43 |
499 |
81.25 |
0'2 |
1'5s |
9150 |
139'3s |
-11'7 |
6,968.75 |
3 |
2,700 |
75.00 |
0'2 |
1'4s |
9200 |
144'1s |
-12'0 |
7,206.25 |
2 |
630 |
68.75 |
0'1 |
1'3s |
9250 |
149'0s |
-12'1 |
7,450.00 |
4 |
1,599 |
62.50 |
0'1 |
1'2s |
9300 |
153'7s |
-12'1 |
7,693.75 |
37 |
1,657 |
62.50 |
0'2 |
1'2s |
9350 |
158'7s |
-12'0 |
7,943.75 |
1 |
934 |
62.50 |
0'2 |
1'2s |
9400 |
163'7s |
-12'0 |
8,193.75 |
14 |
181 |
56.25 |
0'1 |
1'1s |
9450 |
168'6s |
-12'1 |
8,437.50 |
3 |
2,734 |
50.00 |
0'0 |
1'0s |
9500 |
173'5s |
-12'2 |
8,681.25 |
3 |
166 |
50.00 |
0'1 |
1'0s |
9550 |
178'5s |
-12'1 |
8,931.25 |
1 |
1,471 |
43.75 |
0'1 |
0'7s |
9600 |
183'4s |
-12'1 |
9,175.00 |
51 |
127 |
43.75 |
0'1 |
0'7s |
9650 |
188'4s |
-12'1 |
9,425.00 |
2 |
752 |
37.50 |
0'1 |
0'6s |
9700 |
193'3s |
-12'1 |
9,668.75 |
1 |
692 |
37.50 |
0'1 |
0'6s |
9750 |
198'3s |
-12'1 |
9,918.75 |
0 |
1,182 |
37.50 |
0'1 |
0'6s |
9800 |
203'3s |
-12'1 |
10,168.75 |
1 |
139 |
37.50 |
0'1 |
0'6s |
9850 |
208'3s |
-12'1 |
10,418.75 |
1 |
602 |
31.25 |
0'0 |
0'5s |
9900 |
213'2s |
-12'2 |
10,662.50 |
4 |
502 |
31.25 |
0'0 |
0'5s |
9950 |
218'2s |
-12'2 |
10,912.50 |
1 |
8,063 |
31.25 |
0'0 |
0'5s |
10000 |
223'2s |
-12'2 |
11,162.50 |
1 |
297 |
31.25 |
0'0 |
0'5s |
10050 |
228'2s |
-12'2 |
11,412.50 |
0 |
428 |
25.00 |
-0'1 |
0'4s |
10100 |
233'2s |
-12'2 |
11,662.50 |
0 |
38 |
25.00 |
0'0 |
0'4s |
10150 |
238'1s |
-12'2 |
11,906.25 |
0 |
561 |
25.00 |
0'0 |
0'4s |
10200 |
243'1s |
-12'2 |
12,156.25 |
1 |
499 |
18.75 |
-0'1 |
0'3s |
10300 |
253'0s |
-12'3 |
12,650.00 |
1 |
222 |
18.75 |
0'0 |
0'3s |
10400 |
263'0s |
-12'2 |
13,150.00 |
0 |
860 |
18.75 |
0'0 |
0'3s |
10500 |
273'0s |
-12'2 |
13,650.00 |
0 |
496 |
18.75 |
0'0 |
0'3s |
10600 |
283'0s |
-12'2 |
14,150.00 |
0 |
264 |
18.75 |
0'0 |
0'3s |
10700 |
293'0s |
-12'2 |
14,650.00 |
0 |
229 |
12.50 |
-0'1 |
0'2s |
10800 |
302'7s |
-12'3 |
15,143.75 |
0 |
585 |
12.50 |
0'0 |
0'2s |
10900 |
312'7s |
-12'2 |
15,643.75 |
1 |
2,333 |
12.50 |
0'0 |
0'2s |
11000 |
322'7s |
-12'2 |
16,143.75 |
1 |
218 |
6.25 |
-0'1 |
0'1s |
11100 |
332'6s |
-12'3 |
16,637.50 |
0 |
258 |
6.25 |
-0'1 |
0'1s |
11200 |
342'6s |
-12'3 |
17,137.50 |
0 |
160 |
6.25 |
-0'1 |
0'1s |
11300 |
352'6s |
-12'3 |
17,637.50 |
0 |
70 |
6.25 |
-0'1 |
0'1s |
11400 |
362'6s |
-12'3 |
18,137.50 |
0 |
663 |
6.25 |
-0'1 |
0'1s |
11500 |
372'6s |
-12'3 |
18,637.50 |
0 |
257 |
6.25 |
-0'1 |
0'1s |
11600 |
382'6s |
-12'3 |
19,137.50 |
1 |
854 |
6.25 |
-0'1 |
0'1s |
11700 |
392'6s |
-12'3 |
19,637.50 |
0 |
81 |
6.25 |
0'0 |
0'1s |
11800 |
402'6s |
-12'2 |
20,137.50 |
0 |
65 |
6.25 |
0'0 |
0'1s |
11900 |
412'6s |
-12'2 |
20,637.50 |
1 |
304 |
6.25 |
0'0 |
0'1s |
12000 |
422'6s |
-12'2 |
21,137.50 |
30 |
37 |
6.25 |
0'0 |
0'1s |
12100 |
432'6s |
-12'2 |
21,637.50 |
0 |
44 |
6.25 |
0'0 |
0'1s |
12200 |
442'6s |
-12'2 |
22,137.50 |
0 |
301 |
6.25 |
0'0 |
0'1s |
12300 |
452'6s |
-12'2 |
22,637.50 |
0 |
187 |
6.25 |
0'0 |
0'1s |
12400 |
462'6s |
-12'2 |
23,137.50 |
0 |
75 |
6.25 |
0'0 |
0'1s |
12500 |
472'6s |
-12'2 |
23,637.50 |
0 |
69 |
6.25 |
0'0 |
0'1s |
12600 |
482'6s |
-12'2 |
24,137.50 |
0 |
25 |
6.25 |
0'0 |
0'1s |
12700 |
492'6s |
-12'2 |
24,637.50 |
0 |
83 |
6.25 |
0'0 |
0'1s |
12800 |
502'6s |
-12'2 |
25,137.50 |
0 |
22 |
6.25 |
0'0 |
0'1s |
12900 |
512'6s |
-12'2 |
25,637.50 |
0 |
271 |
6.25 |
0'0 |
0'1s |
13000 |
522'6s |
-12'2 |
26,137.50 |
0 |
9 |
6.25 |
0'0 |
0'1s |
13100 |
532'6s |
-12'2 |
26,637.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
13200 |
542'6s |
-12'2 |
27,137.50 |
0 |
5 |
6.25 |
0'0 |
0'1s |
13300 |
552'6s |
-12'2 |
27,637.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
13400 |
562'6s |
-12'2 |
28,137.50 |
0 |
52 |
6.25 |
0'0 |
0'1s |
13600 |
582'6s |
-12'2 |
29,137.50 |
0 |
175 |
6.25 |
0'0 |
0'1s |
13700 |
592'6s |
-12'2 |
29,637.50 |
0 |
12 |
6.25 |
0'0 |
0'1s |
13800 |
602'6s |
-12'2 |
30,137.50 |
0 |
184 |
6.25 |
0'0 |
0'1s |
13900 |
612'6s |
-12'2 |
30,637.50 |
0 |
45 |
6.25 |
0'0 |
0'1s |
14000 |
622'6s |
-12'2 |
31,137.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14100 |
632'6s |
-12'2 |
31,637.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
14200 |
642'6s |
-12'2 |
32,137.50 |
0 |
4 |
6.25 |
0'0 |
0'1s |
14300 |
652'6s |
-12'2 |
32,637.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
14400 |
662'6s |
-12'2 |
33,137.50 |
0 |
36 |
6.25 |
0'0 |
0'1s |
14500 |
672'6s |
-12'2 |
33,637.50 |
0 |
30 |
6.25 |
0'0 |
0'1s |
14600 |
682'6s |
-12'2 |
34,137.50 |
0 |
6 |
6.25 |
0'0 |
0'1s |
14700 |
692'6s |
-12'2 |
34,637.50 |
0 |
48 |
6.25 |
0'0 |
0'1s |
14800 |
702'6s |
-12'2 |
35,137.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14900 |
712'6s |
-12'2 |
35,637.50 |
0 |
142 |
6.25 |
0'0 |
0'1s |
15000 |
722'6s |
-12'2 |
36,137.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
547'2s |
12'2 |
27,362.50 |
1 |
|
535'0 |
05/27/2022 13:26:00 |
CBOT |
2500 |
527'2s |
12'2 |
26,362.50 |
0 |
|
515'0 |
05/27/2022 13:26:00 |
CBOT |
2700 |
507'2s |
12'2 |
25,362.50 |
0 |
|
495'0 |
05/27/2022 13:26:00 |
CBOT |
2800 |
497'2s |
12'2 |
24,862.50 |
0 |
|
485'0 |
05/27/2022 13:26:00 |
CBOT |
2900 |
487'2s |
12'2 |
24,362.50 |
0 |
|
475'0 |
05/27/2022 13:26:00 |
CBOT |
3000 |
477'2s |
12'2 |
23,862.50 |
68 |
|
465'0 |
05/27/2022 13:26:00 |
CBOT |
3100 |
467'2s |
12'2 |
23,362.50 |
0 |
|
455'0 |
05/27/2022 13:26:00 |
CBOT |
3200 |
457'2s |
12'2 |
22,862.50 |
0 |
|
445'0 |
05/27/2022 13:26:00 |
CBOT |
3300 |
447'2s |
12'2 |
22,362.50 |
0 |
|
435'0 |
05/27/2022 13:26:00 |
CBOT |
3400 |
437'2s |
12'2 |
21,862.50 |
0 |
|
425'0 |
05/27/2022 13:26:00 |
CBOT |
3500 |
427'2s |
12'2 |
21,362.50 |
0 |
|
415'0 |
05/27/2022 13:26:00 |
CBOT |
3600 |
417'2s |
12'2 |
20,862.50 |
2 |
|
405'0 |
05/27/2022 13:26:00 |
CBOT |
3700 |
407'2s |
12'2 |
20,362.50 |
0 |
|
395'0 |
05/27/2022 13:26:00 |
CBOT |
3800 |
397'2s |
12'2 |
19,862.50 |
9 |
|
385'0 |
05/27/2022 13:26:00 |
CBOT |
3900 |
387'2s |
12'2 |
19,362.50 |
36 |
|
375'0 |
05/27/2022 13:26:00 |
CBOT |
4000 |
377'2s |
12'2 |
18,862.50 |
21 |
|
365'0 |
05/27/2022 13:26:00 |
CBOT |
4100 |
367'2s |
12'2 |
18,362.50 |
302 |
|
355'0 |
05/27/2022 13:26:00 |
CBOT |
4200 |
357'2s |
12'2 |
17,862.50 |
76 |
|
345'0 |
05/27/2022 13:26:00 |
CBOT |
4300 |
347'2s |
12'2 |
17,362.50 |
62 |
|
335'0 |
05/27/2022 13:26:00 |
CBOT |
4400 |
337'2s |
12'2 |
16,862.50 |
52 |
|
325'0 |
05/27/2022 13:26:00 |
CBOT |
4500 |
327'2s |
12'2 |
16,362.50 |
193 |
|
315'0 |
05/27/2022 13:26:00 |
CBOT |
4600 |
317'2s |
12'2 |
15,862.50 |
39 |
|
305'0 |
05/27/2022 13:26:00 |
CBOT |
4700 |
307'2s |
12'2 |
15,362.50 |
545 |
304'0 |
295'0 |
05/27/2022 13:26:00 |
CBOT |
4800 |
297'2s |
12'2 |
14,862.50 |
361 |
|
285'0 |
05/27/2022 13:26:00 |
CBOT |
4900 |
287'2s |
12'2 |
14,362.50 |
243 |
|
275'0 |
05/27/2022 13:26:00 |
CBOT |
5000 |
277'2s |
12'2 |
13,862.50 |
787 |
|
265'0 |
05/27/2022 13:26:00 |
CBOT |
5100 |
267'2s |
12'2 |
13,362.50 |
1,303 |
|
255'0 |
05/27/2022 13:26:00 |
CBOT |
5200 |
257'3s |
12'3 |
12,868.75 |
300 |
|
245'0 |
05/27/2022 13:26:00 |
CBOT |
5300 |
247'3s |
12'3 |
12,368.75 |
803 |
|
235'0 |
05/27/2022 13:26:00 |
CBOT |
5350 |
242'3s |
12'2 |
12,118.75 |
0 |
|
230'1 |
05/27/2022 13:26:00 |
CBOT |
5400 |
237'3s |
12'2 |
11,868.75 |
1,968 |
|
225'1 |
05/27/2022 13:26:00 |
CBOT |
5450 |
232'4s |
12'3 |
11,625.00 |
0 |
|
220'1 |
05/27/2022 13:26:00 |
CBOT |
5500 |
227'4s |
12'3 |
11,375.00 |
1,968 |
|
215'1 |
05/27/2022 13:26:00 |
CBOT |
5550 |
222'4s |
12'2 |
11,125.00 |
0 |
|
210'2 |
05/27/2022 13:26:00 |
CBOT |
5600 |
217'4s |
12'2 |
10,875.00 |
2,363 |
|
205'2 |
05/27/2022 13:26:00 |
CBOT |
5650 |
212'5s |
12'3 |
10,631.25 |
0 |
|
200'2 |
05/27/2022 13:26:00 |
CBOT |
5700 |
207'5s |
12'2 |
10,381.25 |
1,495 |
210'2 |
195'3 |
05/27/2022 13:26:00 |
CBOT |
5750 |
202'5s |
12'2 |
10,131.25 |
0 |
|
190'3 |
05/27/2022 13:26:00 |
CBOT |
5800 |
197'5s |
12'1 |
9,881.25 |
3,780 |
|
185'4 |
05/27/2022 13:26:00 |
CBOT |
5850 |
192'5s |
12'1 |
9,631.25 |
45 |
|
180'4 |
05/27/2022 13:26:00 |
CBOT |
5900 |
187'5s |
12'1 |
9,381.25 |
1,756 |
190'4 |
175'4 |
05/27/2022 13:26:00 |
CBOT |
5950 |
182'5s |
12'0 |
9,131.25 |
1 |
|
170'5 |
05/27/2022 13:26:00 |
CBOT |
6000 |
177'5s |
12'0 |
8,881.25 |
5,438 |
178'4 |
165'5 |
05/27/2022 13:26:00 |
CBOT |
6050 |
172'6s |
12'1 |
8,637.50 |
1 |
|
160'5 |
05/27/2022 13:26:00 |
CBOT |
6100 |
167'6s |
12'1 |
8,387.50 |
2,529 |
|
155'5 |
05/27/2022 13:26:00 |
CBOT |
6150 |
162'6s |
12'1 |
8,137.50 |
3 |
|
150'5 |
05/27/2022 13:26:00 |
CBOT |
6200 |
157'7s |
12'1 |
7,893.75 |
5,529 |
155'2 |
145'6 |
05/27/2022 13:26:00 |
CBOT |
6250 |
152'7s |
12'0 |
7,643.75 |
5 |
|
140'7 |
05/27/2022 13:26:00 |
CBOT |
6300 |
148'0s |
12'1 |
7,400.00 |
3,329 |
148'4 |
135'7 |
05/27/2022 13:26:00 |
CBOT |
6350 |
143'1s |
12'2 |
7,156.25 |
10 |
|
130'7 |
05/27/2022 13:26:00 |
CBOT |
6400 |
138'1s |
12'2 |
6,906.25 |
4,345 |
138'0 |
125'7 |
05/27/2022 13:26:00 |
CBOT |
6450 |
133'1s |
12'1 |
6,656.25 |
5 |
|
121'0 |
05/27/2022 13:26:00 |
CBOT |
6500 |
128'1s |
12'0 |
6,406.25 |
17,256 |
124'5 |
116'1 |
05/27/2022 13:26:00 |
CBOT |
6550 |
123'2s |
11'7 |
6,162.50 |
8 |
|
111'3 |
05/27/2022 13:26:00 |
CBOT |
6600 |
118'3s |
11'7 |
5,918.75 |
3,115 |
|
106'4 |
05/27/2022 13:26:00 |
CBOT |
6650 |
113'4s |
11'7 |
5,675.00 |
1 |
|
101'5 |
05/27/2022 13:26:00 |
CBOT |
6700 |
108'5s |
11'6 |
5,431.25 |
3,271 |
109'4 |
96'7 |
05/27/2022 13:26:00 |
CBOT |
6750 |
103'6s |
11'6 |
5,187.50 |
13 |
|
92'0 |
05/27/2022 13:26:00 |
CBOT |
6800 |
99'0s |
11'6 |
4,950.00 |
4,483 |
|
87'2 |
05/27/2022 13:26:00 |
CBOT |
6850 |
94'1s |
11'4 |
4,706.25 |
18 |
|
82'5 |
05/27/2022 13:26:00 |
CBOT |
6900 |
89'2s |
11'3 |
4,462.50 |
2,228 |
83'2 |
77'7 |
05/27/2022 13:26:00 |
CBOT |
6950 |
84'5s |
11'3 |
4,231.25 |
81 |
|
73'2 |
05/27/2022 13:26:00 |
CBOT |
7000 |
80'0s |
11'2 |
4,000.00 |
11,337 |
79'0 |
68'6 |
05/27/2022 13:26:00 |
CBOT |
7050 |
75'3s |
11'0 |
3,768.75 |
83 |
|
64'3 |
05/27/2022 13:26:00 |
CBOT |
7100 |
70'6s |
10'5 |
3,537.50 |
2,924 |
72'7 |
60'1 |
05/27/2022 13:26:00 |
CBOT |
7150 |
66'3s |
10'4 |
3,318.75 |
41 |
|
55'7 |
05/27/2022 13:26:00 |
CBOT |
7200 |
62'1s |
10'1 |
3,106.25 |
5,953 |
59'7 |
52'0 |
05/27/2022 13:26:00 |
CBOT |
7250 |
57'7s |
9'6 |
2,893.75 |
557 |
55'1 |
48'1 |
05/27/2022 13:26:00 |
CBOT |
7300 |
53'7s |
9'5 |
2,693.75 |
4,705 |
48'5 |
44'2 |
05/27/2022 13:26:00 |
CBOT |
7350 |
50'0s |
9'1 |
2,500.00 |
180 |
|
40'7 |
05/27/2022 13:26:00 |
CBOT |
7400 |
46'2s |
8'6 |
2,312.50 |
4,895 |
|
37'4 |
05/27/2022 13:26:00 |
CBOT |
7450 |
42'7s |
8'3 |
2,143.75 |
294 |
42'4 |
34'4 |
05/27/2022 13:26:00 |
CBOT |
7500 |
39'4s |
7'7 |
1,975.00 |
9,661 |
31'5 |
31'5 |
05/27/2022 13:26:00 |
CBOT |
7550 |
36'2s |
7'4 |
1,812.50 |
953 |
|
28'6 |
05/27/2022 13:26:00 |
CBOT |
7600 |
33'2s |
7'0 |
1,662.50 |
4,639 |
26'0 |
26'2 |
05/27/2022 13:26:00 |
CBOT |
7650 |
30'4s |
6'5 |
1,525.00 |
1,264 |
23'7 |
23'7 |
05/27/2022 13:26:00 |
CBOT |
7700 |
27'7s |
6'2 |
1,393.75 |
7,903 |
22'4 |
21'5 |
05/27/2022 13:26:00 |
CBOT |
7750 |
25'3s |
5'6 |
1,268.75 |
1,553 |
19'0 |
19'5 |
05/27/2022 13:26:00 |
CBOT |
7800 |
23'0s |
5'2 |
1,150.00 |
10,471 |
17'3 |
17'6 |
05/27/2022 13:26:00 |
CBOT |
7850 |
20'7s |
5'0 |
1,043.75 |
1,271 |
16'3 |
15'7 |
05/27/2022 13:26:00 |
CBOT |
7900 |
18'7s |
4'4 |
943.75 |
3,749 |
14'6 |
14'3 |
05/27/2022 13:26:00 |
CBOT |
7950 |
17'0s |
4'1 |
850.00 |
927 |
|
12'7 |
05/27/2022 13:26:00 |
CBOT |
8000 |
15'3s |
3'6 |
768.75 |
23,250 |
11'5 |
11'5 |
05/27/2022 13:26:00 |
CBOT |
8050 |
13'7s |
3'4 |
693.75 |
1,907 |
10'2 |
10'3 |
05/27/2022 13:26:00 |
CBOT |
8100 |
12'3s |
3'1 |
618.75 |
4,071 |
9'7 |
9'2 |
05/27/2022 13:26:00 |
CBOT |
8150 |
11'1s |
3'0 |
556.25 |
2,338 |
11'1 |
8'1 |
05/27/2022 13:26:00 |
CBOT |
8200 |
10'0s |
2'6 |
500.00 |
5,730 |
8'1 |
7'2 |
05/27/2022 13:26:00 |
CBOT |
8250 |
8'7s |
2'3 |
443.75 |
5,111 |
6'6 |
6'4 |
05/27/2022 13:26:00 |
CBOT |
8300 |
8'0s |
2'1 |
400.00 |
5,974 |
5'3 |
5'7 |
05/27/2022 13:26:00 |
CBOT |
8350 |
7'1s |
1'7 |
356.25 |
2,477 |
5'0 |
5'2 |
05/27/2022 13:26:00 |
CBOT |
8400 |
6'3s |
1'5 |
318.75 |
6,034 |
4'3 |
4'6 |
05/27/2022 13:26:00 |
CBOT |
8450 |
5'6s |
1'4 |
287.50 |
2,879 |
4'1 |
4'2 |
05/27/2022 13:26:00 |
CBOT |
8500 |
5'1s |
1'2 |
256.25 |
18,527 |
3'4 |
3'7 |
05/27/2022 13:26:00 |
CBOT |
8550 |
4'5s |
1'1 |
231.25 |
2,134 |
3'2 |
3'4 |
05/27/2022 13:26:00 |
CBOT |
8600 |
4'1s |
0'7 |
206.25 |
2,470 |
4'1 |
3'2 |
05/27/2022 13:26:00 |
CBOT |
8650 |
3'6s |
0'7 |
187.50 |
1,930 |
2'7 |
2'7 |
05/27/2022 13:26:00 |
CBOT |
8700 |
3'3s |
0'6 |
168.75 |
4,364 |
2'6 |
2'5 |
05/27/2022 13:26:00 |
CBOT |
8750 |
3'1s |
0'6 |
156.25 |
1,497 |
2'4 |
2'3 |
05/27/2022 13:26:00 |
CBOT |
8800 |
2'7s |
0'5 |
143.75 |
2,561 |
2'3 |
2'2 |
05/27/2022 13:26:00 |
CBOT |
8850 |
2'5s |
0'4 |
131.25 |
492 |
2'1 |
2'1 |
05/27/2022 13:26:00 |
CBOT |
8900 |
2'4s |
0'4 |
125.00 |
2,224 |
2'6 |
2'0 |
05/27/2022 13:26:00 |
CBOT |
8950 |
2'2s |
0'3 |
112.50 |
611 |
2'4 |
1'7 |
05/27/2022 13:26:00 |
CBOT |
9000 |
2'1s |
0'4 |
106.25 |
15,754 |
1'6 |
1'5 |
05/27/2022 13:26:00 |
CBOT |
9050 |
2'0s |
0'4 |
100.00 |
807 |
1'5 |
1'4 |
05/27/2022 13:26:00 |
CBOT |
9100 |
1'6s |
0'2 |
87.50 |
1,591 |
1'4 |
1'4 |
05/27/2022 13:26:00 |
CBOT |
9150 |
1'5s |
0'2 |
81.25 |
499 |
|
1'3 |
05/27/2022 13:26:00 |
CBOT |
9200 |
1'4s |
0'2 |
75.00 |
2,700 |
1'5 |
1'2 |
05/27/2022 13:26:00 |
CBOT |
9250 |
1'3s |
0'1 |
68.75 |
630 |
1'4 |
1'2 |
05/27/2022 13:26:00 |
CBOT |
9300 |
1'2s |
0'1 |
62.50 |
1,599 |
1'4 |
1'1 |
05/27/2022 13:26:00 |
CBOT |
9350 |
1'2s |
0'2 |
62.50 |
1,657 |
1'3 |
1'0 |
05/27/2022 13:26:00 |
CBOT |
9400 |
1'2s |
0'2 |
62.50 |
934 |
|
1'0 |
05/27/2022 13:26:00 |
CBOT |
9450 |
1'1s |
0'1 |
56.25 |
181 |
1'2 |
1'0 |
05/27/2022 13:26:00 |
CBOT |
9500 |
1'0s |
0'0 |
50.00 |
2,734 |
1'1 |
1'0 |
05/27/2022 13:26:00 |
CBOT |
9550 |
1'0s |
0'1 |
50.00 |
166 |
|
0'7 |
05/27/2022 13:26:00 |
CBOT |
9600 |
0'7s |
0'1 |
43.75 |
1,471 |
1'0 |
0'6 |
05/27/2022 13:26:00 |
CBOT |
9650 |
0'7s |
0'1 |
43.75 |
127 |
|
0'6 |
05/27/2022 13:26:00 |
CBOT |
9700 |
0'6s |
0'1 |
37.50 |
752 |
|
0'5 |
05/27/2022 13:26:00 |
CBOT |
9750 |
0'6s |
0'1 |
37.50 |
692 |
|
0'5 |
05/27/2022 13:26:00 |
CBOT |
9800 |
0'6s |
0'1 |
37.50 |
1,182 |
0'6 |
0'5 |
05/27/2022 13:26:00 |
CBOT |
9850 |
0'6s |
0'1 |
37.50 |
139 |
0'6 |
0'5 |
05/27/2022 13:26:00 |
CBOT |
9900 |
0'5s |
0'0 |
31.25 |
602 |
|
0'5 |
05/27/2022 13:26:00 |
CBOT |
9950 |
0'5s |
0'0 |
31.25 |
502 |
|
0'5 |
05/27/2022 13:26:00 |
CBOT |
10000 |
0'5s |
0'0 |
31.25 |
8,063 |
0'5 |
0'5 |
05/27/2022 13:26:00 |
CBOT |
10050 |
0'5s |
0'0 |
31.25 |
297 |
|
0'5 |
05/27/2022 13:26:00 |
CBOT |
10100 |
0'4s |
-0'1 |
25.00 |
428 |
0'4 |
0'5 |
05/27/2022 13:26:00 |
CBOT |
10150 |
0'4s |
0'0 |
25.00 |
38 |
|
0'4 |
05/27/2022 13:26:00 |
CBOT |
10200 |
0'4s |
0'0 |
25.00 |
561 |
0'4 |
0'4 |
05/27/2022 13:26:00 |
CBOT |
10300 |
0'3s |
-0'1 |
18.75 |
499 |
|
0'4 |
05/27/2022 13:26:00 |
CBOT |
10400 |
0'3s |
0'0 |
18.75 |
222 |
|
0'3 |
05/27/2022 13:26:00 |
CBOT |
10500 |
0'3s |
0'0 |
18.75 |
860 |
0'3 |
0'3 |
05/27/2022 13:26:00 |
CBOT |
10600 |
0'3s |
0'0 |
18.75 |
496 |
|
0'3 |
05/27/2022 13:26:00 |
CBOT |
10700 |
0'3s |
0'0 |
18.75 |
264 |
|
0'3 |
05/27/2022 13:26:00 |
CBOT |
10800 |
0'2s |
-0'1 |
12.50 |
229 |
0'2 |
0'3 |
05/27/2022 13:26:00 |
CBOT |
10900 |
0'2s |
0'0 |
12.50 |
585 |
|
0'2 |
05/27/2022 13:26:00 |
CBOT |
11000 |
0'2s |
0'0 |
12.50 |
2,333 |
|
0'2 |
05/27/2022 13:26:00 |
CBOT |
11100 |
0'1s |
-0'1 |
6.25 |
218 |
|
0'2 |
05/27/2022 13:26:00 |
CBOT |
11200 |
0'1s |
-0'1 |
6.25 |
258 |
|
0'2 |
05/27/2022 13:26:00 |
CBOT |
11300 |
0'1s |
-0'1 |
6.25 |
160 |
|
0'2 |
05/27/2022 13:26:00 |
CBOT |
11400 |
0'1s |
-0'1 |
6.25 |
70 |
|
0'2 |
05/27/2022 13:26:00 |
CBOT |
11500 |
0'1s |
-0'1 |
6.25 |
663 |
|
0'2 |
05/27/2022 13:26:00 |
CBOT |
11600 |
0'1s |
-0'1 |
6.25 |
257 |
|
0'2 |
05/27/2022 13:26:00 |
CBOT |
11700 |
0'1s |
-0'1 |
6.25 |
854 |
|
0'2 |
05/27/2022 13:26:00 |
CBOT |
11800 |
0'1s |
0'0 |
6.25 |
81 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
11900 |
0'1s |
0'0 |
6.25 |
65 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
304 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
12100 |
0'1s |
0'0 |
6.25 |
37 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
12200 |
0'1s |
0'0 |
6.25 |
44 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
12300 |
0'1s |
0'0 |
6.25 |
301 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
12400 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
75 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
12600 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
12700 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
12800 |
0'1s |
0'0 |
6.25 |
83 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
12900 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
271 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
13100 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
13200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
13300 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
13400 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
13600 |
0'1s |
0'0 |
6.25 |
52 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
13700 |
0'1s |
0'0 |
6.25 |
175 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
13800 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
13900 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
45 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
14100 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
14200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
14300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
14400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
14600 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
14700 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
14800 |
0'1s |
0'0 |
6.25 |
48 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
14900 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
142 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
84 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
321 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
95 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
177 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
109 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
181 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
280 |
0'0 |
0'1 |
05/27/2022 13:26:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
355 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
847 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
693 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
692 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
3,075 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
8,282 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
4,015 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
5000 |
0'1s |
0'0 |
6.25 |
3,021 |
0'1 |
0'1 |
05/27/2022 13:26:00 |
CBOT |
5100 |
0'1s |
0'0 |
6.25 |
1,736 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
5200 |
0'1s |
0'0 |
6.25 |
4,115 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
5300 |
0'2s |
0'1 |
12.50 |
11,028 |
|
0'1 |
05/27/2022 13:26:00 |
CBOT |
5350 |
0'2s |
0'0 |
12.50 |
146 |
|
0'2 |
05/27/2022 13:26:00 |
CBOT |
5400 |
0'2s |
0'0 |
12.50 |
3,551 |
0'1 |
0'2 |
05/27/2022 13:26:00 |
CBOT |
5450 |
0'2s |
0'0 |
12.50 |
175 |
|
0'2 |
05/27/2022 13:26:00 |
CBOT |
5500 |
0'2s |
0'0 |
12.50 |
5,219 |
|
0'2 |
05/27/2022 13:26:00 |
CBOT |
5550 |
0'3s |
0'0 |
18.75 |
170 |
|
0'3 |
05/27/2022 13:26:00 |
CBOT |
5600 |
0'3s |
0'0 |
18.75 |
2,116 |
|
0'3 |
05/27/2022 13:26:00 |
CBOT |
5650 |
0'3s |
0'0 |
18.75 |
201 |
|
0'3 |
05/27/2022 13:26:00 |
CBOT |
5700 |
0'4s |
0'0 |
25.00 |
3,219 |
|
0'4 |
05/27/2022 13:26:00 |
CBOT |
5750 |
0'4s |
0'0 |
25.00 |
2,129 |
|
0'4 |
05/27/2022 13:26:00 |
CBOT |
5800 |
0'4s |
-0'1 |
25.00 |
4,474 |
|
0'5 |
05/27/2022 13:26:00 |
CBOT |
5850 |
0'4s |
-0'1 |
25.00 |
169 |
|
0'5 |
05/27/2022 13:26:00 |
CBOT |
5900 |
0'4s |
-0'1 |
25.00 |
4,579 |
0'4 |
0'5 |
05/27/2022 13:26:00 |
CBOT |
5950 |
0'4s |
-0'2 |
25.00 |
431 |
|
0'6 |
05/27/2022 13:26:00 |
CBOT |
6000 |
0'4s |
-0'2 |
25.00 |
5,243 |
0'5 |
0'6 |
05/27/2022 13:26:00 |
CBOT |
6050 |
0'5s |
-0'1 |
31.25 |
227 |
|
0'6 |
05/27/2022 13:26:00 |
CBOT |
6100 |
0'5s |
-0'1 |
31.25 |
4,199 |
|
0'6 |
05/27/2022 13:26:00 |
CBOT |
6150 |
0'5s |
-0'1 |
31.25 |
2,530 |
|
0'6 |
05/27/2022 13:26:00 |
CBOT |
6200 |
0'6s |
-0'1 |
37.50 |
5,387 |
|
0'7 |
05/27/2022 13:26:00 |
CBOT |
6250 |
0'6s |
-0'2 |
37.50 |
606 |
|
1'0 |
05/27/2022 13:26:00 |
CBOT |
6300 |
0'7s |
-0'1 |
43.75 |
2,276 |
0'7 |
1'0 |
05/27/2022 13:26:00 |
CBOT |
6350 |
1'0s |
0'0 |
50.00 |
3,619 |
0'7 |
1'0 |
05/27/2022 13:26:00 |
CBOT |
6400 |
1'0s |
0'0 |
50.00 |
7,417 |
1'0 |
1'0 |
05/27/2022 13:26:00 |
CBOT |
6450 |
1'0s |
-0'1 |
50.00 |
1,276 |
|
1'1 |
05/27/2022 13:26:00 |
CBOT |
6500 |
1'0s |
-0'2 |
50.00 |
14,880 |
1'1 |
1'2 |
05/27/2022 13:26:00 |
CBOT |
6550 |
1'1s |
-0'2 |
56.25 |
1,608 |
|
1'3 |
05/27/2022 13:26:00 |
CBOT |
6600 |
1'2s |
-0'2 |
62.50 |
7,642 |
1'1 |
1'4 |
05/27/2022 13:26:00 |
CBOT |
6650 |
1'3s |
-0'2 |
68.75 |
662 |
|
1'5 |
05/27/2022 13:26:00 |
CBOT |
6700 |
1'4s |
-0'3 |
75.00 |
2,651 |
|
1'7 |
05/27/2022 13:26:00 |
CBOT |
6750 |
1'5s |
-0'3 |
81.25 |
1,909 |
|
2'0 |
05/27/2022 13:26:00 |
CBOT |
6800 |
1'7s |
-0'3 |
93.75 |
11,991 |
2'0 |
2'2 |
05/27/2022 13:26:00 |
CBOT |
6850 |
2'0s |
-0'5 |
100.00 |
703 |
|
2'5 |
05/27/2022 13:26:00 |
CBOT |
6900 |
2'1s |
-0'6 |
106.25 |
3,892 |
2'4 |
2'7 |
05/27/2022 13:26:00 |
CBOT |
6950 |
2'4s |
-0'6 |
125.00 |
1,615 |
2'7 |
3'2 |
05/27/2022 13:26:00 |
CBOT |
7000 |
2'7s |
-0'7 |
143.75 |
14,746 |
3'5 |
3'6 |
05/27/2022 13:26:00 |
CBOT |
7050 |
3'2s |
-1'1 |
162.50 |
1,892 |
|
4'3 |
05/27/2022 13:26:00 |
CBOT |
7100 |
3'5s |
-1'4 |
181.25 |
5,525 |
5'2 |
5'1 |
05/27/2022 13:26:00 |
CBOT |
7150 |
4'2s |
-1'5 |
212.50 |
1,894 |
5'7 |
5'7 |
05/27/2022 13:26:00 |
CBOT |
7200 |
5'0s |
-2'0 |
250.00 |
6,757 |
6'4 |
7'0 |
05/27/2022 13:26:00 |
CBOT |
7250 |
5'6s |
-2'3 |
287.50 |
3,149 |
8'0 |
8'1 |
05/27/2022 13:26:00 |
CBOT |
7300 |
6'6s |
-2'4 |
337.50 |
7,586 |
7'4 |
9'2 |
05/27/2022 13:26:00 |
CBOT |
7350 |
7'7s |
-3'0 |
393.75 |
2,630 |
10'6 |
10'7 |
05/27/2022 13:26:00 |
CBOT |
7400 |
9'1s |
-3'3 |
456.25 |
7,859 |
12'4 |
12'4 |
05/27/2022 13:26:00 |
CBOT |
7450 |
10'5s |
-3'7 |
531.25 |
3,092 |
13'4 |
14'4 |
05/27/2022 13:26:00 |
CBOT |
7500 |
12'2s |
-4'3 |
612.50 |
10,649 |
13'5 |
16'5 |
05/27/2022 13:26:00 |
CBOT |
7550 |
14'0s |
-4'6 |
700.00 |
1,562 |
17'5 |
18'6 |
05/27/2022 13:26:00 |
CBOT |
7600 |
16'0s |
-5'2 |
800.00 |
3,790 |
20'2 |
21'2 |
05/27/2022 13:26:00 |
CBOT |
7650 |
18'2s |
-5'5 |
912.50 |
1,919 |
22'2 |
23'7 |
05/27/2022 13:26:00 |
CBOT |
7700 |
20'5s |
-6'0 |
1,031.25 |
7,286 |
25'0 |
26'5 |
05/27/2022 13:26:00 |
CBOT |
7750 |
23'1s |
-6'4 |
1,156.25 |
1,873 |
28'3 |
29'5 |
05/27/2022 13:26:00 |
CBOT |
7800 |
25'6s |
-7'0 |
1,287.50 |
7,334 |
27'6 |
32'6 |
05/27/2022 13:26:00 |
CBOT |
7850 |
28'5s |
-7'2 |
1,431.25 |
1,112 |
30'1 |
35'7 |
05/27/2022 13:26:00 |
CBOT |
7900 |
31'5s |
-7'6 |
1,581.25 |
2,591 |
32'2 |
39'3 |
05/27/2022 13:26:00 |
CBOT |
7950 |
34'6s |
-8'1 |
1,737.50 |
739 |
33'6 |
42'7 |
05/27/2022 13:26:00 |
CBOT |
8000 |
38'1s |
-8'4 |
1,906.25 |
7,334 |
40'0 |
46'5 |
05/27/2022 13:26:00 |
CBOT |
8050 |
41'5s |
-8'6 |
2,081.25 |
638 |
|
50'3 |
05/27/2022 13:26:00 |
CBOT |
8100 |
45'0s |
-9'2 |
2,250.00 |
1,572 |
|
54'2 |
05/27/2022 13:26:00 |
CBOT |
8150 |
48'6s |
-9'3 |
2,437.50 |
351 |
|
58'1 |
05/27/2022 13:26:00 |
CBOT |
8200 |
52'5s |
-9'5 |
2,631.25 |
769 |
|
62'2 |
05/27/2022 13:26:00 |
CBOT |
8250 |
56'5s |
-9'7 |
2,831.25 |
57 |
|
66'4 |
05/27/2022 13:26:00 |
CBOT |
8300 |
60'6s |
-10'1 |
3,037.50 |
264 |
|
70'7 |
05/27/2022 13:26:00 |
CBOT |
8350 |
64'7s |
-10'3 |
3,243.75 |
31 |
|
75'2 |
05/27/2022 13:26:00 |
CBOT |
8400 |
69'1s |
-10'5 |
3,456.25 |
122 |
|
79'6 |
05/27/2022 13:26:00 |
CBOT |
8450 |
73'4s |
-10'6 |
3,675.00 |
29 |
|
84'2 |
05/27/2022 13:26:00 |
CBOT |
8500 |
77'7s |
-11'0 |
3,893.75 |
147 |
86'1 |
88'7 |
05/27/2022 13:26:00 |
CBOT |
8550 |
82'3s |
-11'1 |
4,118.75 |
1 |
|
93'4 |
05/27/2022 13:26:00 |
CBOT |
8600 |
86'7s |
-11'3 |
4,343.75 |
56 |
|
98'2 |
05/27/2022 13:26:00 |
CBOT |
8650 |
91'4s |
-11'3 |
4,575.00 |
19 |
|
102'7 |
05/27/2022 13:26:00 |
CBOT |
8700 |
96'1s |
-11'4 |
4,806.25 |
81 |
|
107'5 |
05/27/2022 13:26:00 |
CBOT |
8750 |
100'7s |
-11'3 |
5,043.75 |
53 |
|
112'2 |
05/27/2022 13:26:00 |
CBOT |
8800 |
105'5s |
-11'4 |
5,281.25 |
4 |
|
117'1 |
05/27/2022 13:26:00 |
CBOT |
8850 |
110'3s |
-11'5 |
5,518.75 |
2 |
|
122'0 |
05/27/2022 13:26:00 |
CBOT |
8900 |
115'2s |
-11'5 |
5,762.50 |
3 |
|
126'7 |
05/27/2022 13:26:00 |
CBOT |
8950 |
120'0s |
-11'6 |
6,000.00 |
51 |
|
131'6 |
05/27/2022 13:26:00 |
CBOT |
9000 |
124'7s |
-11'5 |
6,243.75 |
53 |
|
136'4 |
05/27/2022 13:26:00 |
CBOT |
9050 |
129'6s |
-11'5 |
6,487.50 |
2 |
|
141'3 |
05/27/2022 13:26:00 |
CBOT |
9100 |
134'4s |
-11'7 |
6,725.00 |
43 |
|
146'3 |
05/27/2022 13:26:00 |
CBOT |
9150 |
139'3s |
-11'7 |
6,968.75 |
3 |
|
151'2 |
05/27/2022 13:26:00 |
CBOT |
9200 |
144'1s |
-12'0 |
7,206.25 |
2 |
|
156'1 |
05/27/2022 13:26:00 |
CBOT |
9250 |
149'0s |
-12'1 |
7,450.00 |
4 |
|
161'1 |
05/27/2022 13:26:00 |
CBOT |
9300 |
153'7s |
-12'1 |
7,693.75 |
37 |
|
166'0 |
05/27/2022 13:26:00 |
CBOT |
9350 |
158'7s |
-12'0 |
7,943.75 |
1 |
|
170'7 |
05/27/2022 13:26:00 |
CBOT |
9400 |
163'7s |
-12'0 |
8,193.75 |
14 |
|
175'7 |
05/27/2022 13:26:00 |
CBOT |
9450 |
168'6s |
-12'1 |
8,437.50 |
3 |
|
180'7 |
05/27/2022 13:26:00 |
CBOT |
9500 |
173'5s |
-12'2 |
8,681.25 |
3 |
|
185'7 |
05/27/2022 13:26:00 |
CBOT |
9550 |
178'5s |
-12'1 |
8,931.25 |
1 |
|
190'6 |
05/27/2022 13:26:00 |
CBOT |
9600 |
183'4s |
-12'1 |
9,175.00 |
51 |
|
195'5 |
05/27/2022 13:26:00 |
CBOT |
9650 |
188'4s |
-12'1 |
9,425.00 |
2 |
|
200'5 |
05/27/2022 13:26:00 |
CBOT |
9700 |
193'3s |
-12'1 |
9,668.75 |
1 |
|
205'4 |
05/27/2022 13:26:00 |
CBOT |
9750 |
198'3s |
-12'1 |
9,918.75 |
0 |
|
210'4 |
05/27/2022 13:26:00 |
CBOT |
9800 |
203'3s |
-12'1 |
10,168.75 |
1 |
|
215'4 |
05/27/2022 13:26:00 |
CBOT |
9850 |
208'3s |
-12'1 |
10,418.75 |
1 |
|
220'4 |
05/27/2022 13:26:00 |
CBOT |
9900 |
213'2s |
-12'2 |
10,662.50 |
4 |
|
225'4 |
05/27/2022 13:26:00 |
CBOT |
9950 |
218'2s |
-12'2 |
10,912.50 |
1 |
|
230'4 |
05/27/2022 13:26:00 |
CBOT |
10000 |
223'2s |
-12'2 |
11,162.50 |
1 |
|
235'4 |
05/27/2022 13:26:00 |
CBOT |
10050 |
228'2s |
-12'2 |
11,412.50 |
0 |
|
240'4 |
05/27/2022 13:26:00 |
CBOT |
10100 |
233'2s |
-12'2 |
11,662.50 |
0 |
|
245'4 |
05/27/2022 13:26:00 |
CBOT |
10150 |
238'1s |
-12'2 |
11,906.25 |
0 |
|
250'3 |
05/27/2022 13:26:00 |
CBOT |
10200 |
243'1s |
-12'2 |
12,156.25 |
1 |
|
255'3 |
05/27/2022 13:26:00 |
CBOT |
10300 |
253'0s |
-12'3 |
12,650.00 |
1 |
|
265'3 |
05/27/2022 13:26:00 |
CBOT |
10400 |
263'0s |
-12'2 |
13,150.00 |
0 |
|
275'2 |
05/27/2022 13:26:00 |
CBOT |
10500 |
273'0s |
-12'2 |
13,650.00 |
0 |
|
285'2 |
05/27/2022 13:26:00 |
CBOT |
10600 |
283'0s |
-12'2 |
14,150.00 |
0 |
|
295'2 |
05/27/2022 13:26:00 |
CBOT |
10700 |
293'0s |
-12'2 |
14,650.00 |
0 |
|
305'2 |
05/27/2022 13:26:00 |
CBOT |
10800 |
302'7s |
-12'3 |
15,143.75 |
0 |
|
315'2 |
05/27/2022 13:26:00 |
CBOT |
10900 |
312'7s |
-12'2 |
15,643.75 |
1 |
|
325'1 |
05/27/2022 13:26:00 |
CBOT |
11000 |
322'7s |
-12'2 |
16,143.75 |
1 |
|
335'1 |
05/27/2022 13:26:00 |
CBOT |
11100 |
332'6s |
-12'3 |
16,637.50 |
0 |
|
345'1 |
05/27/2022 13:26:00 |
CBOT |
11200 |
342'6s |
-12'3 |
17,137.50 |
0 |
|
355'1 |
05/27/2022 13:26:00 |
CBOT |
11300 |
352'6s |
-12'3 |
17,637.50 |
0 |
|
365'1 |
05/27/2022 13:26:00 |
CBOT |
11400 |
362'6s |
-12'3 |
18,137.50 |
0 |
|
375'1 |
05/27/2022 13:26:00 |
CBOT |
11500 |
372'6s |
-12'3 |
18,637.50 |
0 |
|
385'1 |
05/27/2022 13:26:00 |
CBOT |
11600 |
382'6s |
-12'3 |
19,137.50 |
1 |
|
395'1 |
05/27/2022 13:26:00 |
CBOT |
11700 |
392'6s |
-12'3 |
19,637.50 |
0 |
|
405'1 |
05/27/2022 13:26:00 |
CBOT |
11800 |
402'6s |
-12'2 |
20,137.50 |
0 |
|
415'0 |
05/27/2022 13:26:00 |
CBOT |
11900 |
412'6s |
-12'2 |
20,637.50 |
1 |
|
425'0 |
05/27/2022 13:26:00 |
CBOT |
12000 |
422'6s |
-12'2 |
21,137.50 |
30 |
|
435'0 |
05/27/2022 13:26:00 |
CBOT |
12100 |
432'6s |
-12'2 |
21,637.50 |
0 |
|
445'0 |
05/27/2022 13:26:00 |
CBOT |
12200 |
442'6s |
-12'2 |
22,137.50 |
0 |
|
455'0 |
05/27/2022 13:26:00 |
CBOT |
12300 |
452'6s |
-12'2 |
22,637.50 |
0 |
|
465'0 |
05/27/2022 13:26:00 |
CBOT |
12400 |
462'6s |
-12'2 |
23,137.50 |
0 |
|
475'0 |
05/27/2022 13:26:00 |
CBOT |
12500 |
472'6s |
-12'2 |
23,637.50 |
0 |
|
485'0 |
05/27/2022 13:26:00 |
CBOT |
12600 |
482'6s |
-12'2 |
24,137.50 |
0 |
|
495'0 |
05/27/2022 13:26:00 |
CBOT |
12700 |
492'6s |
-12'2 |
24,637.50 |
0 |
|
505'0 |
05/27/2022 13:26:00 |
CBOT |
12800 |
502'6s |
-12'2 |
25,137.50 |
0 |
|
515'0 |
05/27/2022 13:26:00 |
CBOT |
12900 |
512'6s |
-12'2 |
25,637.50 |
0 |
|
525'0 |
05/27/2022 13:26:00 |
CBOT |
13000 |
522'6s |
-12'2 |
26,137.50 |
0 |
|
535'0 |
05/27/2022 13:26:00 |
CBOT |
13100 |
532'6s |
-12'2 |
26,637.50 |
0 |
|
545'0 |
05/27/2022 13:26:00 |
CBOT |
13200 |
542'6s |
-12'2 |
27,137.50 |
0 |
|
555'0 |
05/27/2022 13:26:00 |
CBOT |
13300 |
552'6s |
-12'2 |
27,637.50 |
0 |
|
565'0 |
05/27/2022 13:26:00 |
CBOT |
13400 |
562'6s |
-12'2 |
28,137.50 |
0 |
|
575'0 |
05/27/2022 13:26:00 |
CBOT |
13600 |
582'6s |
-12'2 |
29,137.50 |
0 |
|
595'0 |
05/27/2022 13:26:00 |
CBOT |
13700 |
592'6s |
-12'2 |
29,637.50 |
0 |
|
605'0 |
05/27/2022 13:26:00 |
CBOT |
13800 |
602'6s |
-12'2 |
30,137.50 |
0 |
|
615'0 |
05/27/2022 13:26:00 |
CBOT |
13900 |
612'6s |
-12'2 |
30,637.50 |
0 |
|
625'0 |
05/27/2022 13:26:00 |
CBOT |
14000 |
622'6s |
-12'2 |
31,137.50 |
0 |
|
635'0 |
05/27/2022 13:26:00 |
CBOT |
14100 |
632'6s |
-12'2 |
31,637.50 |
0 |
|
645'0 |
05/27/2022 13:26:00 |
CBOT |
14200 |
642'6s |
-12'2 |
32,137.50 |
0 |
|
655'0 |
05/27/2022 13:26:00 |
CBOT |
14300 |
652'6s |
-12'2 |
32,637.50 |
0 |
|
665'0 |
05/27/2022 13:26:00 |
CBOT |
14400 |
662'6s |
-12'2 |
33,137.50 |
0 |
|
675'0 |
05/27/2022 13:26:00 |
CBOT |
14500 |
672'6s |
-12'2 |
33,637.50 |
0 |
|
685'0 |
05/27/2022 13:26:00 |
CBOT |
14600 |
682'6s |
-12'2 |
34,137.50 |
0 |
|
695'0 |
05/27/2022 13:26:00 |
CBOT |
14700 |
692'6s |
-12'2 |
34,637.50 |
0 |
|
705'0 |
05/27/2022 13:26:00 |
CBOT |
14800 |
702'6s |
-12'2 |
35,137.50 |
0 |
|
715'0 |
05/27/2022 13:26:00 |
CBOT |
14900 |
712'6s |
-12'2 |
35,637.50 |
0 |
|
725'0 |
05/27/2022 13:26:00 |
CBOT |
15000 |
722'6s |
-12'2 |
36,137.50 |
0 |
|
735'0 |
05/27/2022 13:26:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|