|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
17,750.00 |
4'0 |
355'0s |
2600 |
0'1s |
0'0 |
6.25 |
4 |
0 |
16,750.00 |
4'0 |
335'0s |
2800 |
0'1s |
0'0 |
6.25 |
38 |
0 |
16,250.00 |
4'0 |
325'0s |
2900 |
0'1s |
0'0 |
6.25 |
30 |
3 |
14,250.00 |
4'0 |
285'0s |
3300 |
0'1s |
0'0 |
6.25 |
850 |
0 |
13,750.00 |
4'0 |
275'0s |
3400 |
0'1s |
0'0 |
6.25 |
87 |
1 |
13,250.00 |
4'0 |
265'0s |
3500 |
0'1s |
0'0 |
6.25 |
78 |
0 |
12,750.00 |
4'0 |
255'0s |
3600 |
0'1s |
0'0 |
6.25 |
51 |
0 |
12,250.00 |
4'0 |
245'0s |
3700 |
0'1s |
0'0 |
6.25 |
22 |
1 |
11,750.00 |
4'0 |
235'0s |
3800 |
0'1s |
0'0 |
6.25 |
30 |
0 |
11,256.25 |
4'1 |
225'1s |
3900 |
0'1s |
0'0 |
6.25 |
178 |
2 |
10,756.25 |
4'1 |
215'1s |
4000 |
0'1s |
0'0 |
6.25 |
1,467 |
10 |
10,256.25 |
4'0 |
205'1s |
4100 |
0'1s |
0'0 |
6.25 |
638 |
2 |
9,756.25 |
4'0 |
195'1s |
4200 |
0'1s |
0'0 |
6.25 |
482 |
22 |
9,256.25 |
4'0 |
185'1s |
4300 |
0'1s |
0'0 |
6.25 |
694 |
7 |
8,756.25 |
4'0 |
175'1s |
4400 |
0'1s |
0'0 |
6.25 |
570 |
1 |
8,506.25 |
4'0 |
170'1s |
4450 |
0'1s |
0'0 |
6.25 |
0 |
6 |
8,256.25 |
4'0 |
165'1s |
4500 |
0'1s |
0'0 |
6.25 |
1,312 |
3 |
8,006.25 |
4'0 |
160'1s |
4550 |
0'1s |
0'0 |
6.25 |
2 |
40 |
7,756.25 |
4'0 |
155'1s |
4600 |
0'1s |
0'0 |
6.25 |
848 |
3 |
7,506.25 |
4'0 |
150'1s |
4650 |
0'1s |
0'0 |
6.25 |
10 |
21 |
7,256.25 |
4'0 |
145'1s |
4700 |
0'1s |
0'0 |
6.25 |
563 |
5 |
7,006.25 |
4'0 |
140'1s |
4750 |
0'1s |
0'0 |
6.25 |
771 |
20 |
6,756.25 |
4'0 |
135'1s |
4800 |
0'1s |
0'0 |
6.25 |
2,439 |
12 |
6,506.25 |
4'0 |
130'1s |
4850 |
0'1s |
0'0 |
6.25 |
399 |
96 |
6,256.25 |
4'0 |
125'1s |
4900 |
0'1s |
0'0 |
6.25 |
1,814 |
22 |
6,006.25 |
4'0 |
120'1s |
4950 |
0'1s |
0'0 |
6.25 |
154 |
371 |
5,756.25 |
4'0 |
115'1s |
5000 |
0'1s |
0'0 |
6.25 |
9,377 |
16 |
5,506.25 |
4'0 |
110'1s |
5050 |
0'1s |
0'0 |
6.25 |
296 |
457 |
5,256.25 |
4'0 |
105'1s |
5100 |
0'1s |
0'0 |
6.25 |
1,922 |
7 |
5,006.25 |
4'0 |
100'1s |
5150 |
0'1s |
0'0 |
6.25 |
466 |
1,420 |
4,756.25 |
4'0 |
95'1s |
5200 |
0'1s |
0'0 |
6.25 |
4,696 |
29 |
4,506.25 |
4'0 |
90'1s |
5250 |
0'1s |
0'0 |
6.25 |
2,835 |
384 |
4,256.25 |
4'0 |
85'1s |
5300 |
0'1s |
0'0 |
6.25 |
3,234 |
15 |
4,006.25 |
4'0 |
80'1s |
5350 |
0'1s |
0'0 |
6.25 |
1,285 |
766 |
3,756.25 |
4'0 |
75'1s |
5400 |
0'1s |
-0'1 |
6.25 |
2,253 |
384 |
3,506.25 |
3'7 |
70'1s |
5450 |
0'2s |
0'0 |
12.50 |
1,384 |
1,468 |
3,262.50 |
3'7 |
65'2s |
5500 |
0'2s |
0'0 |
12.50 |
6,867 |
16 |
3,012.50 |
3'6 |
60'2s |
5550 |
0'3s |
-0'1 |
18.75 |
1,714 |
1,592 |
2,768.75 |
3'6 |
55'3s |
5600 |
0'3s |
-0'2 |
18.75 |
4,711 |
238 |
2,525.00 |
3'5 |
50'4s |
5650 |
0'5s |
0'1 |
31.25 |
2,300 |
1,294 |
2,325.00 |
0'7 |
46'4s |
5700 |
0'5s |
-0'1 |
31.25 |
3,540 |
927 |
2,043.75 |
3'2 |
40'7s |
5750 |
0'7s |
-0'6 |
43.75 |
3,383 |
2,712 |
1,837.50 |
0'4 |
36'6s |
5800 |
1'6s |
0'4 |
87.50 |
5,922 |
733 |
1,587.50 |
2'6 |
31'6s |
5850 |
1'6s |
-1'2 |
87.50 |
1,440 |
1,690 |
1,375.00 |
2'3 |
27'4s |
5900 |
2'3s |
-0'1 |
118.75 |
3,772 |
684 |
1,218.75 |
0'7 |
24'3s |
5950 |
4'4s |
1'0 |
225.00 |
2,532 |
10,807 |
987.50 |
1'4 |
19'6s |
6000 |
6'4s |
1'5 |
325.00 |
9,673 |
1,301 |
831.25 |
1'2 |
16'5s |
6050 |
6'5s |
-2'6 |
331.25 |
781 |
2,979 |
681.25 |
0'6 |
13'5s |
6100 |
9'1s |
0'4 |
456.25 |
4,139 |
953 |
550.00 |
-0'1 |
11'0s |
6150 |
11'0s |
-0'1 |
550.00 |
885 |
6,588 |
331.25 |
-2'2 |
6'5s |
6200 |
15'0s |
1'1 |
750.00 |
6,022 |
3,118 |
287.50 |
-1'3 |
5'6s |
6250 |
17'1s |
-4'0 |
856.25 |
1,488 |
6,079 |
225.00 |
-1'1 |
4'4s |
6300 |
25'0s |
4'3 |
1,250.00 |
3,245 |
1,073 |
218.75 |
0'0 |
4'3s |
6350 |
24'3s |
-4'2 |
1,218.75 |
545 |
4,229 |
175.00 |
-0'2 |
3'4s |
6400 |
28'4s |
-4'2 |
1,425.00 |
2,471 |
1,449 |
137.50 |
-0'2 |
2'6s |
6450 |
32'6s |
-4'2 |
1,637.50 |
208 |
11,039 |
118.75 |
0'1 |
2'3s |
6500 |
36'0s |
-1'2 |
1,800.00 |
4,913 |
725 |
87.50 |
-0'2 |
1'6s |
6550 |
41'6s |
-4'2 |
2,087.50 |
220 |
6,404 |
62.50 |
-0'2 |
1'2s |
6600 |
46'4s |
-4'2 |
2,325.00 |
3,227 |
1,800 |
62.50 |
-0'1 |
1'2s |
6650 |
51'2s |
-4'1 |
2,562.50 |
1,001 |
5,467 |
50.00 |
-0'2 |
1'0s |
6700 |
56'0s |
-4'2 |
2,800.00 |
2,839 |
3,832 |
43.75 |
-0'1 |
0'7s |
6750 |
60'7s |
-4'1 |
3,043.75 |
427 |
5,527 |
37.50 |
0'0 |
0'6s |
6800 |
65'6s |
-4'2 |
3,287.50 |
3,330 |
1,369 |
31.25 |
0'0 |
0'5s |
6850 |
70'5s |
-4'2 |
3,531.25 |
370 |
3,764 |
31.25 |
0'0 |
0'5s |
6900 |
75'5s |
-4'1 |
3,781.25 |
1,505 |
1,232 |
25.00 |
-0'1 |
0'4s |
6950 |
80'4s |
-4'1 |
4,025.00 |
831 |
17,694 |
25.00 |
-0'1 |
0'4s |
7000 |
85'4s |
-4'1 |
4,275.00 |
4,435 |
1,108 |
25.00 |
-0'1 |
0'4s |
7050 |
90'4s |
-4'1 |
4,525.00 |
565 |
1,672 |
18.75 |
-0'1 |
0'3s |
7100 |
95'3s |
-4'1 |
4,768.75 |
641 |
1,274 |
18.75 |
0'0 |
0'3s |
7150 |
100'3s |
-4'0 |
5,018.75 |
160 |
6,348 |
18.75 |
0'0 |
0'3s |
7200 |
105'3s |
-4'0 |
5,268.75 |
2,366 |
4,770 |
12.50 |
-0'1 |
0'2s |
7250 |
110'2s |
-4'1 |
5,512.50 |
1,218 |
4,017 |
12.50 |
-0'1 |
0'2s |
7300 |
115'2s |
-4'0 |
5,762.50 |
1,543 |
1,068 |
12.50 |
-0'1 |
0'2s |
7350 |
120'2s |
-4'0 |
6,012.50 |
215 |
3,667 |
12.50 |
-0'1 |
0'2s |
7400 |
125'2s |
-4'0 |
6,262.50 |
1,412 |
1,403 |
12.50 |
0'0 |
0'2s |
7450 |
130'1s |
-4'1 |
6,506.25 |
262 |
14,060 |
12.50 |
0'0 |
0'2s |
7500 |
135'1s |
-4'1 |
6,756.25 |
2,329 |
939 |
6.25 |
-0'1 |
0'1s |
7550 |
140'1s |
-4'1 |
7,006.25 |
127 |
2,882 |
6.25 |
-0'1 |
0'1s |
7600 |
145'1s |
-4'0 |
7,256.25 |
1,579 |
279 |
6.25 |
-0'1 |
0'1s |
7650 |
150'1s |
-4'0 |
7,506.25 |
53 |
5,834 |
6.25 |
-0'1 |
0'1s |
7700 |
155'1s |
-4'0 |
7,756.25 |
1,103 |
651 |
6.25 |
-0'1 |
0'1s |
7750 |
160'1s |
-4'0 |
8,006.25 |
25 |
4,791 |
6.25 |
0'0 |
0'1s |
7800 |
165'1s |
-4'0 |
8,256.25 |
570 |
593 |
6.25 |
0'0 |
0'1s |
7850 |
170'1s |
-4'0 |
8,506.25 |
10 |
2,352 |
6.25 |
0'0 |
0'1s |
7900 |
175'1s |
-4'0 |
8,756.25 |
30 |
319 |
6.25 |
0'0 |
0'1s |
7950 |
180'1s |
-4'0 |
9,006.25 |
35 |
14,902 |
6.25 |
0'0 |
0'1s |
8000 |
185'1s |
-4'0 |
9,256.25 |
581 |
351 |
6.25 |
0'0 |
0'1s |
8050 |
190'1s |
-4'0 |
9,506.25 |
10 |
1,429 |
6.25 |
0'0 |
0'1s |
8100 |
195'1s |
-4'0 |
9,756.25 |
31 |
592 |
6.25 |
0'0 |
0'1s |
8150 |
200'1s |
-3'7 |
10,006.25 |
10 |
2,768 |
6.25 |
0'0 |
0'1s |
8200 |
205'1s |
-3'7 |
10,256.25 |
14 |
437 |
6.25 |
0'0 |
0'1s |
8250 |
210'1s |
-3'7 |
10,506.25 |
9 |
4,857 |
6.25 |
0'0 |
0'1s |
8300 |
215'1s |
-3'7 |
10,756.25 |
52 |
793 |
6.25 |
0'0 |
0'1s |
8350 |
220'1s |
-3'7 |
11,006.25 |
1 |
3,522 |
6.25 |
0'0 |
0'1s |
8400 |
225'1s |
-3'7 |
11,256.25 |
500 |
318 |
6.25 |
0'0 |
0'1s |
8450 |
230'0s |
-4'0 |
11,500.00 |
1 |
7,416 |
6.25 |
0'0 |
0'1s |
8500 |
235'0s |
-4'0 |
11,750.00 |
351 |
711 |
6.25 |
0'0 |
0'1s |
8550 |
240'0s |
-4'0 |
12,000.00 |
0 |
2,414 |
6.25 |
0'0 |
0'1s |
8600 |
245'0s |
-4'0 |
12,250.00 |
16 |
1,611 |
6.25 |
0'0 |
0'1s |
8650 |
250'0s |
-4'0 |
12,500.00 |
1 |
1,054 |
6.25 |
0'0 |
0'1s |
8700 |
255'0s |
-4'0 |
12,750.00 |
11 |
769 |
6.25 |
0'0 |
0'1s |
8750 |
260'0s |
-4'0 |
13,000.00 |
26 |
1,033 |
6.25 |
0'0 |
0'1s |
8800 |
265'0s |
-4'0 |
13,250.00 |
5 |
216 |
6.25 |
0'0 |
0'1s |
8850 |
270'0s |
-4'0 |
13,500.00 |
1 |
1,893 |
6.25 |
0'0 |
0'1s |
8900 |
275'0s |
-4'0 |
13,750.00 |
102 |
234 |
6.25 |
0'0 |
0'1s |
8950 |
280'0s |
-4'0 |
14,000.00 |
1 |
19,327 |
6.25 |
0'0 |
0'1s |
9000 |
285'0s |
-4'0 |
14,250.00 |
40 |
168 |
6.25 |
0'0 |
0'1s |
9050 |
290'0s |
-4'0 |
14,500.00 |
17 |
402 |
6.25 |
0'0 |
0'1s |
9100 |
295'0s |
-4'0 |
14,750.00 |
11 |
88 |
6.25 |
0'0 |
0'1s |
9150 |
300'0s |
-4'0 |
15,000.00 |
18 |
1,942 |
6.25 |
0'0 |
0'1s |
9200 |
305'0s |
-4'0 |
15,250.00 |
9 |
147 |
6.25 |
0'0 |
0'1s |
9250 |
310'0s |
-4'0 |
15,500.00 |
6 |
475 |
6.25 |
0'0 |
0'1s |
9300 |
315'0s |
-4'0 |
15,750.00 |
9 |
55 |
6.25 |
0'0 |
0'1s |
9350 |
320'0s |
-4'0 |
16,000.00 |
6 |
692 |
6.25 |
0'0 |
0'1s |
9400 |
325'0s |
-4'0 |
16,250.00 |
3 |
7,844 |
6.25 |
0'0 |
0'1s |
9500 |
335'0s |
-4'0 |
16,750.00 |
24 |
969 |
6.25 |
0'0 |
0'1s |
9600 |
345'0s |
-4'0 |
17,250.00 |
4 |
809 |
6.25 |
0'0 |
0'1s |
9700 |
355'0s |
-4'0 |
17,750.00 |
3 |
611 |
6.25 |
0'0 |
0'1s |
9800 |
365'0s |
-4'0 |
18,250.00 |
5 |
236 |
6.25 |
0'0 |
0'1s |
9900 |
375'0s |
-4'0 |
18,750.00 |
20 |
9,069 |
6.25 |
0'0 |
0'1s |
10000 |
385'0s |
-4'0 |
19,250.00 |
33 |
117 |
6.25 |
0'0 |
0'1s |
10100 |
395'0s |
-4'0 |
19,750.00 |
17 |
731 |
6.25 |
0'0 |
0'1s |
10200 |
405'0s |
-4'0 |
20,250.00 |
16 |
249 |
6.25 |
0'0 |
0'1s |
10300 |
415'0s |
-4'0 |
20,750.00 |
1 |
204 |
6.25 |
0'0 |
0'1s |
10400 |
425'0s |
-4'0 |
21,250.00 |
10 |
2,604 |
6.25 |
0'0 |
0'1s |
10500 |
435'0s |
-4'0 |
21,750.00 |
34 |
420 |
6.25 |
0'0 |
0'1s |
10600 |
445'0s |
-4'0 |
22,250.00 |
10 |
517 |
6.25 |
0'0 |
0'1s |
10700 |
455'0s |
-4'0 |
22,750.00 |
10 |
563 |
6.25 |
0'0 |
0'1s |
10800 |
465'0s |
-4'0 |
23,250.00 |
1 |
328 |
6.25 |
0'0 |
0'1s |
10900 |
475'0s |
-4'0 |
23,750.00 |
7 |
4,315 |
6.25 |
0'0 |
0'1s |
11000 |
485'0s |
-4'0 |
24,250.00 |
14 |
17 |
6.25 |
0'0 |
0'1s |
11100 |
495'0s |
-4'0 |
24,750.00 |
1 |
291 |
6.25 |
0'0 |
0'1s |
11200 |
505'0s |
-4'0 |
25,250.00 |
0 |
233 |
6.25 |
0'0 |
0'1s |
11300 |
515'0s |
-4'0 |
25,750.00 |
0 |
235 |
6.25 |
0'0 |
0'1s |
11400 |
525'0s |
-4'0 |
26,250.00 |
0 |
34 |
6.25 |
0'0 |
0'1s |
11500 |
535'0s |
-4'0 |
26,750.00 |
0 |
753 |
6.25 |
0'0 |
0'1s |
11600 |
545'0s |
-4'0 |
27,250.00 |
1 |
42 |
6.25 |
0'0 |
0'1s |
11700 |
555'0s |
-4'0 |
27,750.00 |
0 |
29 |
6.25 |
0'0 |
0'1s |
11800 |
565'0s |
-4'0 |
28,250.00 |
0 |
806 |
6.25 |
0'0 |
0'1s |
11900 |
575'0s |
-4'0 |
28,750.00 |
0 |
896 |
6.25 |
0'0 |
0'1s |
12000 |
585'0s |
-4'0 |
29,250.00 |
3 |
32 |
6.25 |
0'0 |
0'1s |
12100 |
595'0s |
-4'0 |
29,750.00 |
0 |
187 |
6.25 |
0'0 |
0'1s |
12200 |
605'0s |
-4'0 |
30,250.00 |
3 |
187 |
6.25 |
0'0 |
0'1s |
12300 |
615'0s |
-4'0 |
30,750.00 |
0 |
17 |
6.25 |
0'0 |
0'1s |
12400 |
625'0s |
-4'0 |
31,250.00 |
0 |
368 |
6.25 |
0'0 |
0'1s |
12500 |
635'0s |
-4'0 |
31,750.00 |
0 |
15 |
6.25 |
0'0 |
0'1s |
12600 |
645'0s |
-4'0 |
32,250.00 |
0 |
149 |
6.25 |
0'0 |
0'1s |
12700 |
655'0s |
-4'0 |
32,750.00 |
0 |
21 |
6.25 |
0'0 |
0'1s |
12800 |
665'0s |
-4'0 |
33,250.00 |
0 |
89 |
6.25 |
0'0 |
0'1s |
12900 |
675'0s |
-4'0 |
33,750.00 |
0 |
23 |
6.25 |
0'0 |
0'1s |
13000 |
685'0s |
-4'0 |
34,250.00 |
0 |
13 |
6.25 |
0'0 |
0'1s |
13100 |
695'0s |
-4'0 |
34,750.00 |
0 |
55 |
6.25 |
0'0 |
0'1s |
13200 |
705'0s |
-4'0 |
35,250.00 |
0 |
4 |
6.25 |
0'0 |
0'1s |
13300 |
715'0s |
-4'0 |
35,750.00 |
0 |
16 |
6.25 |
0'0 |
0'1s |
13500 |
735'0s |
-4'0 |
36,750.00 |
0 |
2 |
6.25 |
0'0 |
0'1s |
13600 |
745'0s |
-4'0 |
37,250.00 |
0 |
42 |
6.25 |
0'0 |
0'1s |
13800 |
765'0s |
-4'0 |
38,250.00 |
0 |
14 |
6.25 |
0'0 |
0'1s |
13900 |
775'0s |
-4'0 |
38,750.00 |
0 |
412 |
6.25 |
0'0 |
0'1s |
14000 |
785'0s |
-4'0 |
39,250.00 |
0 |
205 |
6.25 |
0'0 |
0'1s |
14100 |
795'0s |
-4'0 |
39,750.00 |
0 |
101 |
6.25 |
0'0 |
0'1s |
14200 |
805'0s |
-4'0 |
40,250.00 |
0 |
926 |
6.25 |
0'0 |
0'1s |
14300 |
815'0s |
-4'0 |
40,750.00 |
0 |
15 |
6.25 |
0'0 |
0'1s |
14400 |
825'0s |
-4'0 |
41,250.00 |
0 |
180 |
6.25 |
0'0 |
0'1s |
14500 |
835'0s |
-4'0 |
41,750.00 |
0 |
260 |
6.25 |
0'0 |
0'1s |
14600 |
845'0s |
-4'0 |
42,250.00 |
0 |
225 |
6.25 |
0'0 |
0'1s |
14700 |
855'0s |
-4'0 |
42,750.00 |
0 |
439 |
6.25 |
0'0 |
0'1s |
14800 |
865'0s |
-4'0 |
43,250.00 |
0 |
364 |
6.25 |
0'0 |
0'1s |
14900 |
875'0s |
-4'0 |
43,750.00 |
0 |
541 |
6.25 |
0'0 |
0'1s |
15000 |
885'0s |
-4'0 |
44,250.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2600 |
355'0s |
4'0 |
17,750.00 |
1 |
|
351'0 |
08/17/2022 13:51:00 |
CBOT |
2800 |
335'0s |
4'0 |
16,750.00 |
0 |
|
331'0 |
08/17/2022 13:51:00 |
CBOT |
2900 |
325'0s |
4'0 |
16,250.00 |
0 |
|
321'0 |
08/17/2022 13:51:00 |
CBOT |
3300 |
285'0s |
4'0 |
14,250.00 |
3 |
|
281'0 |
08/17/2022 13:51:00 |
CBOT |
3400 |
275'0s |
4'0 |
13,750.00 |
0 |
|
271'0 |
08/17/2022 13:51:00 |
CBOT |
3500 |
265'0s |
4'0 |
13,250.00 |
1 |
|
261'0 |
08/17/2022 13:51:00 |
CBOT |
3600 |
255'0s |
4'0 |
12,750.00 |
0 |
|
251'0 |
08/17/2022 13:51:00 |
CBOT |
3700 |
245'0s |
4'0 |
12,250.00 |
0 |
|
241'0 |
08/17/2022 13:51:00 |
CBOT |
3800 |
235'0s |
4'0 |
11,750.00 |
1 |
|
231'0 |
08/17/2022 13:51:00 |
CBOT |
3900 |
225'1s |
4'1 |
11,256.25 |
0 |
|
221'0 |
08/17/2022 13:51:00 |
CBOT |
4000 |
215'1s |
4'1 |
10,756.25 |
2 |
|
211'0 |
08/17/2022 13:51:00 |
CBOT |
4100 |
205'1s |
4'0 |
10,256.25 |
10 |
|
201'1 |
08/17/2022 13:51:00 |
CBOT |
4200 |
195'1s |
4'0 |
9,756.25 |
2 |
|
191'1 |
08/17/2022 13:51:00 |
CBOT |
4300 |
185'1s |
4'0 |
9,256.25 |
22 |
|
181'1 |
08/17/2022 13:51:00 |
CBOT |
4400 |
175'1s |
4'0 |
8,756.25 |
7 |
|
171'1 |
08/17/2022 13:51:00 |
CBOT |
4450 |
170'1s |
4'0 |
8,506.25 |
1 |
|
166'1 |
08/17/2022 13:51:00 |
CBOT |
4500 |
165'1s |
4'0 |
8,256.25 |
6 |
|
161'1 |
08/17/2022 13:51:00 |
CBOT |
4550 |
160'1s |
4'0 |
8,006.25 |
3 |
|
156'1 |
08/17/2022 13:51:00 |
CBOT |
4600 |
155'1s |
4'0 |
7,756.25 |
40 |
|
151'1 |
08/17/2022 13:51:00 |
CBOT |
4650 |
150'1s |
4'0 |
7,506.25 |
3 |
|
146'1 |
08/17/2022 13:51:00 |
CBOT |
4700 |
145'1s |
4'0 |
7,256.25 |
21 |
|
141'1 |
08/17/2022 13:51:00 |
CBOT |
4750 |
140'1s |
4'0 |
7,006.25 |
5 |
|
136'1 |
08/17/2022 13:51:00 |
CBOT |
4800 |
135'1s |
4'0 |
6,756.25 |
20 |
|
131'1 |
08/17/2022 13:51:00 |
CBOT |
4850 |
130'1s |
4'0 |
6,506.25 |
12 |
|
126'1 |
08/17/2022 13:51:00 |
CBOT |
4900 |
125'1s |
4'0 |
6,256.25 |
96 |
|
121'1 |
08/17/2022 13:51:00 |
CBOT |
4950 |
120'1s |
4'0 |
6,006.25 |
22 |
|
116'1 |
08/17/2022 13:51:00 |
CBOT |
5000 |
115'1s |
4'0 |
5,756.25 |
371 |
|
111'1 |
08/17/2022 13:51:00 |
CBOT |
5050 |
110'1s |
4'0 |
5,506.25 |
16 |
|
106'1 |
08/17/2022 13:51:00 |
CBOT |
5100 |
105'1s |
4'0 |
5,256.25 |
457 |
|
101'1 |
08/17/2022 13:51:00 |
CBOT |
5150 |
100'1s |
4'0 |
5,006.25 |
7 |
|
96'1 |
08/17/2022 13:51:00 |
CBOT |
5200 |
95'1s |
4'0 |
4,756.25 |
1,420 |
|
91'1 |
08/17/2022 13:51:00 |
CBOT |
5250 |
90'1s |
4'0 |
4,506.25 |
29 |
|
86'1 |
08/17/2022 13:51:00 |
CBOT |
5300 |
85'1s |
4'0 |
4,256.25 |
384 |
86'1 |
81'1 |
08/17/2022 13:51:00 |
CBOT |
5350 |
80'1s |
4'0 |
4,006.25 |
15 |
|
76'1 |
08/17/2022 13:51:00 |
CBOT |
5400 |
75'1s |
4'0 |
3,756.25 |
766 |
|
71'1 |
08/17/2022 13:51:00 |
CBOT |
5450 |
70'1s |
3'7 |
3,506.25 |
384 |
|
66'2 |
08/17/2022 13:51:00 |
CBOT |
5500 |
65'2s |
3'7 |
3,262.50 |
1,468 |
|
61'3 |
08/17/2022 13:51:00 |
CBOT |
5550 |
60'2s |
3'6 |
3,012.50 |
16 |
|
56'4 |
08/17/2022 13:51:00 |
CBOT |
5600 |
55'3s |
3'6 |
2,768.75 |
1,592 |
57'0 |
51'5 |
08/17/2022 13:51:00 |
CBOT |
5650 |
50'4s |
3'5 |
2,525.00 |
238 |
|
46'7 |
08/17/2022 13:51:00 |
CBOT |
5700 |
46'4s |
0'7 |
2,325.00 |
1,294 |
46'4 |
45'5 |
08/17/2022 19:04:00 |
CBOT |
5750 |
40'7s |
3'2 |
2,043.75 |
927 |
|
37'5 |
08/17/2022 13:51:00 |
CBOT |
5800 |
36'6s |
0'4 |
1,837.50 |
2,712 |
36'6 |
36'2 |
08/17/2022 19:06:00 |
CBOT |
5850 |
31'6s |
2'6 |
1,587.50 |
733 |
30'5 |
29'0 |
08/17/2022 13:51:00 |
CBOT |
5900 |
27'4s |
2'3 |
1,375.00 |
1,690 |
28'0 |
25'1 |
08/17/2022 13:51:00 |
CBOT |
5950 |
24'3s |
0'7 |
1,218.75 |
684 |
24'3 |
23'4 |
08/17/2022 19:08:00 |
CBOT |
6000 |
19'6s |
1'4 |
987.50 |
10,807 |
19'7 |
18'2 |
08/17/2022 13:51:00 |
CBOT |
6050 |
16'5s |
1'2 |
831.25 |
1,301 |
15'5 |
15'3 |
08/17/2022 13:51:00 |
CBOT |
6100 |
13'5s |
0'6 |
681.25 |
2,979 |
13'6 |
12'7 |
08/17/2022 13:51:00 |
CBOT |
6150 |
11'0s |
-0'1 |
550.00 |
953 |
11'0 |
11'1 |
08/17/2022 19:04:00 |
CBOT |
6200 |
6'5s |
-2'2 |
331.25 |
6,588 |
10'0 |
8'7 |
08/18/2022 04:29:00 |
CBOT |
6250 |
5'6s |
-1'3 |
287.50 |
3,118 |
7'6 |
7'1 |
08/18/2022 03:28:00 |
CBOT |
6300 |
4'4s |
-1'1 |
225.00 |
6,079 |
6'2 |
5'5 |
08/18/2022 03:38:00 |
CBOT |
6350 |
4'3s |
0'0 |
218.75 |
1,073 |
4'3 |
4'3 |
08/17/2022 23:22:00 |
CBOT |
6400 |
3'4s |
-0'2 |
175.00 |
4,229 |
3'6 |
3'6 |
08/17/2022 13:51:00 |
CBOT |
6450 |
2'6s |
-0'2 |
137.50 |
1,449 |
3'3 |
3'0 |
08/17/2022 13:51:00 |
CBOT |
6500 |
2'3s |
0'1 |
118.75 |
11,039 |
2'3 |
2'2 |
08/17/2022 19:12:00 |
CBOT |
6550 |
1'6s |
-0'2 |
87.50 |
725 |
2'1 |
2'0 |
08/17/2022 13:51:00 |
CBOT |
6600 |
1'2s |
-0'2 |
62.50 |
6,404 |
1'2 |
1'4 |
08/18/2022 02:23:00 |
CBOT |
6650 |
1'2s |
-0'1 |
62.50 |
1,800 |
1'3 |
1'3 |
08/17/2022 13:51:00 |
CBOT |
6700 |
1'0s |
-0'2 |
50.00 |
5,467 |
1'1 |
1'2 |
08/17/2022 13:51:00 |
CBOT |
6750 |
0'7s |
-0'1 |
43.75 |
3,832 |
1'2 |
1'0 |
08/17/2022 13:51:00 |
CBOT |
6800 |
0'6s |
0'0 |
37.50 |
5,527 |
0'6 |
0'6 |
08/18/2022 02:15:00 |
CBOT |
6850 |
0'5s |
0'0 |
31.25 |
1,369 |
0'5 |
0'5 |
08/17/2022 23:34:00 |
CBOT |
6900 |
0'5s |
0'0 |
31.25 |
3,764 |
0'5 |
0'5 |
08/17/2022 19:16:00 |
CBOT |
6950 |
0'4s |
-0'1 |
25.00 |
1,232 |
0'5 |
0'5 |
08/17/2022 13:51:00 |
CBOT |
7000 |
0'4s |
-0'1 |
25.00 |
17,694 |
0'5 |
0'5 |
08/17/2022 13:51:00 |
CBOT |
7050 |
0'4s |
-0'1 |
25.00 |
1,108 |
|
0'5 |
08/17/2022 13:51:00 |
CBOT |
7100 |
0'3s |
-0'1 |
18.75 |
1,672 |
0'4 |
0'4 |
08/17/2022 13:51:00 |
CBOT |
7150 |
0'3s |
0'0 |
18.75 |
1,274 |
|
0'3 |
08/17/2022 13:51:00 |
CBOT |
7200 |
0'3s |
0'0 |
18.75 |
6,348 |
0'4 |
0'3 |
08/17/2022 13:51:00 |
CBOT |
7250 |
0'2s |
-0'1 |
12.50 |
4,770 |
|
0'3 |
08/17/2022 13:51:00 |
CBOT |
7300 |
0'2s |
-0'1 |
12.50 |
4,017 |
|
0'3 |
08/17/2022 13:51:00 |
CBOT |
7350 |
0'2s |
-0'1 |
12.50 |
1,068 |
|
0'3 |
08/17/2022 13:51:00 |
CBOT |
7400 |
0'2s |
-0'1 |
12.50 |
3,667 |
|
0'3 |
08/17/2022 13:51:00 |
CBOT |
7450 |
0'2s |
0'0 |
12.50 |
1,403 |
|
0'2 |
08/17/2022 13:51:00 |
CBOT |
7500 |
0'2s |
0'0 |
12.50 |
14,060 |
0'2 |
0'2 |
08/17/2022 13:51:00 |
CBOT |
7550 |
0'1s |
-0'1 |
6.25 |
939 |
|
0'2 |
08/17/2022 13:51:00 |
CBOT |
7600 |
0'1s |
-0'1 |
6.25 |
2,882 |
|
0'2 |
08/17/2022 13:51:00 |
CBOT |
7650 |
0'1s |
-0'1 |
6.25 |
279 |
|
0'2 |
08/17/2022 13:51:00 |
CBOT |
7700 |
0'1s |
-0'1 |
6.25 |
5,834 |
|
0'2 |
08/17/2022 13:51:00 |
CBOT |
7750 |
0'1s |
-0'1 |
6.25 |
651 |
0'1 |
0'2 |
08/17/2022 13:51:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
4,791 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
7850 |
0'1s |
0'0 |
6.25 |
593 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
2,352 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
7950 |
0'1s |
0'0 |
6.25 |
319 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
14,902 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
8050 |
0'1s |
0'0 |
6.25 |
351 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
1,429 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
8150 |
0'1s |
0'0 |
6.25 |
592 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
2,768 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
8250 |
0'1s |
0'0 |
6.25 |
437 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
4,857 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
8350 |
0'1s |
0'0 |
6.25 |
793 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
3,522 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
8450 |
0'1s |
0'0 |
6.25 |
318 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
7,416 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
8550 |
0'1s |
0'0 |
6.25 |
711 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
2,414 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
8650 |
0'1s |
0'0 |
6.25 |
1,611 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
1,054 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
8750 |
0'1s |
0'0 |
6.25 |
769 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
1,033 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
8850 |
0'1s |
0'0 |
6.25 |
216 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
1,893 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
8950 |
0'1s |
0'0 |
6.25 |
234 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
19,327 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
9050 |
0'1s |
0'0 |
6.25 |
168 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
402 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
9150 |
0'1s |
0'0 |
6.25 |
88 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
1,942 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
9250 |
0'1s |
0'0 |
6.25 |
147 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
475 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
9350 |
0'1s |
0'0 |
6.25 |
55 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
692 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
7,844 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
9600 |
0'1s |
0'0 |
6.25 |
969 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
9700 |
0'1s |
0'0 |
6.25 |
809 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
9800 |
0'1s |
0'0 |
6.25 |
611 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
9900 |
0'1s |
0'0 |
6.25 |
236 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
9,069 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
10100 |
0'1s |
0'0 |
6.25 |
117 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
10200 |
0'1s |
0'0 |
6.25 |
731 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
10300 |
0'1s |
0'0 |
6.25 |
249 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
10400 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
10500 |
0'1s |
0'0 |
6.25 |
2,604 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
10600 |
0'1s |
0'0 |
6.25 |
420 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
10700 |
0'1s |
0'0 |
6.25 |
517 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
10800 |
0'1s |
0'0 |
6.25 |
563 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
10900 |
0'1s |
0'0 |
6.25 |
328 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
11000 |
0'1s |
0'0 |
6.25 |
4,315 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
11100 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
11200 |
0'1s |
0'0 |
6.25 |
291 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
11300 |
0'1s |
0'0 |
6.25 |
233 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
11400 |
0'1s |
0'0 |
6.25 |
235 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
11500 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
11600 |
0'1s |
0'0 |
6.25 |
753 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
11700 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
11800 |
0'1s |
0'0 |
6.25 |
29 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
11900 |
0'1s |
0'0 |
6.25 |
806 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
896 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
12100 |
0'1s |
0'0 |
6.25 |
32 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
12200 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
12300 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
12400 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
368 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
12600 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
12700 |
0'1s |
0'0 |
6.25 |
149 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
12800 |
0'1s |
0'0 |
6.25 |
21 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
12900 |
0'1s |
0'0 |
6.25 |
89 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
23 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
13100 |
0'1s |
0'0 |
6.25 |
13 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
13200 |
0'1s |
0'0 |
6.25 |
55 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
13300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
13500 |
0'1s |
0'0 |
6.25 |
16 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
13600 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
13800 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
13900 |
0'1s |
0'0 |
6.25 |
14 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
412 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
14100 |
0'1s |
0'0 |
6.25 |
205 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
14200 |
0'1s |
0'0 |
6.25 |
101 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
14300 |
0'1s |
0'0 |
6.25 |
926 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
14400 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
180 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
14600 |
0'1s |
0'0 |
6.25 |
260 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
14700 |
0'1s |
0'0 |
6.25 |
225 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
14800 |
0'1s |
0'0 |
6.25 |
439 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
14900 |
0'1s |
0'0 |
6.25 |
364 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
541 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2600 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
38 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
850 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
87 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
78 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
178 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
1,467 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
638 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
482 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
694 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
570 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
4450 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
1,312 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
4550 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
848 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
4650 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
563 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
4750 |
0'1s |
0'0 |
6.25 |
771 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
2,439 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
4850 |
0'1s |
0'0 |
6.25 |
399 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
1,814 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
4950 |
0'1s |
0'0 |
6.25 |
154 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
5000 |
0'1s |
0'0 |
6.25 |
9,377 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
5050 |
0'1s |
0'0 |
6.25 |
296 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
5100 |
0'1s |
0'0 |
6.25 |
1,922 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
5150 |
0'1s |
0'0 |
6.25 |
466 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
5200 |
0'1s |
0'0 |
6.25 |
4,696 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
5250 |
0'1s |
0'0 |
6.25 |
2,835 |
0'1 |
0'1 |
08/17/2022 13:51:00 |
CBOT |
5300 |
0'1s |
0'0 |
6.25 |
3,234 |
0'1 |
0'1 |
08/17/2022 13:51:00 |
CBOT |
5350 |
0'1s |
0'0 |
6.25 |
1,285 |
|
0'1 |
08/17/2022 13:51:00 |
CBOT |
5400 |
0'1s |
-0'1 |
6.25 |
2,253 |
|
0'2 |
08/17/2022 13:51:00 |
CBOT |
5450 |
0'2s |
0'0 |
12.50 |
1,384 |
0'2 |
0'2 |
08/17/2022 13:51:00 |
CBOT |
5500 |
0'2s |
0'0 |
12.50 |
6,867 |
0'2 |
0'2 |
08/17/2022 23:37:00 |
CBOT |
5550 |
0'3s |
-0'1 |
18.75 |
1,714 |
|
0'4 |
08/17/2022 13:51:00 |
CBOT |
5600 |
0'3s |
-0'2 |
18.75 |
4,711 |
0'3 |
0'5 |
08/17/2022 13:51:00 |
CBOT |
5650 |
0'5s |
0'1 |
31.25 |
2,300 |
0'4 |
0'4 |
08/18/2022 05:08:00 |
CBOT |
5700 |
0'5s |
-0'1 |
31.25 |
3,540 |
0'5 |
0'6 |
08/17/2022 19:07:00 |
CBOT |
5750 |
0'7s |
-0'6 |
43.75 |
3,383 |
1'1 |
1'5 |
08/17/2022 13:51:00 |
CBOT |
5800 |
1'6s |
0'4 |
87.50 |
5,922 |
1'6 |
1'2 |
08/18/2022 03:04:00 |
CBOT |
5850 |
1'6s |
-1'2 |
87.50 |
1,440 |
2'1 |
3'0 |
08/17/2022 13:51:00 |
CBOT |
5900 |
2'3s |
-0'1 |
118.75 |
3,772 |
2'3 |
2'4 |
08/17/2022 19:06:00 |
CBOT |
5950 |
4'4s |
1'0 |
225.00 |
2,532 |
4'2 |
3'4 |
08/18/2022 04:54:00 |
CBOT |
6000 |
6'4s |
1'5 |
325.00 |
9,673 |
6'2 |
4'7 |
08/18/2022 04:59:00 |
CBOT |
6050 |
6'5s |
-2'6 |
331.25 |
781 |
8'2 |
9'3 |
08/17/2022 13:51:00 |
CBOT |
6100 |
9'1s |
0'4 |
456.25 |
4,139 |
9'0 |
8'5 |
08/17/2022 22:35:00 |
CBOT |
6150 |
11'0s |
-0'1 |
550.00 |
885 |
10'5 |
11'1 |
08/17/2022 21:18:00 |
CBOT |
6200 |
15'0s |
1'1 |
750.00 |
6,022 |
15'0 |
13'7 |
08/18/2022 01:46:00 |
CBOT |
6250 |
17'1s |
-4'0 |
856.25 |
1,488 |
19'0 |
21'1 |
08/17/2022 13:51:00 |
CBOT |
6300 |
25'0s |
4'3 |
1,250.00 |
3,245 |
25'0 |
20'5 |
08/18/2022 05:08:00 |
CBOT |
6350 |
24'3s |
-4'2 |
1,218.75 |
545 |
27'3 |
28'5 |
08/17/2022 13:51:00 |
CBOT |
6400 |
28'4s |
-4'2 |
1,425.00 |
2,471 |
27'2 |
32'6 |
08/17/2022 13:51:00 |
CBOT |
6450 |
32'6s |
-4'2 |
1,637.50 |
208 |
34'6 |
37'0 |
08/17/2022 13:51:00 |
CBOT |
6500 |
36'0s |
-1'2 |
1,800.00 |
4,913 |
36'0 |
37'2 |
08/17/2022 20:12:00 |
CBOT |
6550 |
41'6s |
-4'2 |
2,087.50 |
220 |
44'2 |
46'0 |
08/17/2022 13:51:00 |
CBOT |
6600 |
46'4s |
-4'2 |
2,325.00 |
3,227 |
44'1 |
50'6 |
08/17/2022 13:51:00 |
CBOT |
6650 |
51'2s |
-4'1 |
2,562.50 |
1,001 |
52'7 |
55'3 |
08/17/2022 13:51:00 |
CBOT |
6700 |
56'0s |
-4'2 |
2,800.00 |
2,839 |
55'0 |
60'2 |
08/17/2022 13:51:00 |
CBOT |
6750 |
60'7s |
-4'1 |
3,043.75 |
427 |
62'0 |
65'0 |
08/17/2022 13:51:00 |
CBOT |
6800 |
65'6s |
-4'2 |
3,287.50 |
3,330 |
68'0 |
70'0 |
08/17/2022 13:51:00 |
CBOT |
6850 |
70'5s |
-4'2 |
3,531.25 |
370 |
|
74'7 |
08/17/2022 13:51:00 |
CBOT |
6900 |
75'5s |
-4'1 |
3,781.25 |
1,505 |
|
79'6 |
08/17/2022 13:51:00 |
CBOT |
6950 |
80'4s |
-4'1 |
4,025.00 |
831 |
|
84'5 |
08/17/2022 13:51:00 |
CBOT |
7000 |
85'4s |
-4'1 |
4,275.00 |
4,435 |
|
89'5 |
08/17/2022 13:51:00 |
CBOT |
7050 |
90'4s |
-4'1 |
4,525.00 |
565 |
|
94'5 |
08/17/2022 13:51:00 |
CBOT |
7100 |
95'3s |
-4'1 |
4,768.75 |
641 |
|
99'4 |
08/17/2022 13:51:00 |
CBOT |
7150 |
100'3s |
-4'0 |
5,018.75 |
160 |
|
104'3 |
08/17/2022 13:51:00 |
CBOT |
7200 |
105'3s |
-4'0 |
5,268.75 |
2,366 |
|
109'3 |
08/17/2022 13:51:00 |
CBOT |
7250 |
110'2s |
-4'1 |
5,512.50 |
1,218 |
|
114'3 |
08/17/2022 13:51:00 |
CBOT |
7300 |
115'2s |
-4'0 |
5,762.50 |
1,543 |
|
119'2 |
08/17/2022 13:51:00 |
CBOT |
7350 |
120'2s |
-4'0 |
6,012.50 |
215 |
118'6 |
124'2 |
08/17/2022 13:51:00 |
CBOT |
7400 |
125'2s |
-4'0 |
6,262.50 |
1,412 |
|
129'2 |
08/17/2022 13:51:00 |
CBOT |
7450 |
130'1s |
-4'1 |
6,506.25 |
262 |
|
134'2 |
08/17/2022 13:51:00 |
CBOT |
7500 |
135'1s |
-4'1 |
6,756.25 |
2,329 |
|
139'2 |
08/17/2022 13:51:00 |
CBOT |
7550 |
140'1s |
-4'1 |
7,006.25 |
127 |
|
144'2 |
08/17/2022 13:51:00 |
CBOT |
7600 |
145'1s |
-4'0 |
7,256.25 |
1,579 |
|
149'1 |
08/17/2022 13:51:00 |
CBOT |
7650 |
150'1s |
-4'0 |
7,506.25 |
53 |
|
154'1 |
08/17/2022 13:51:00 |
CBOT |
7700 |
155'1s |
-4'0 |
7,756.25 |
1,103 |
|
159'1 |
08/17/2022 13:51:00 |
CBOT |
7750 |
160'1s |
-4'0 |
8,006.25 |
25 |
|
164'1 |
08/17/2022 13:51:00 |
CBOT |
7800 |
165'1s |
-4'0 |
8,256.25 |
570 |
|
169'1 |
08/17/2022 13:51:00 |
CBOT |
7850 |
170'1s |
-4'0 |
8,506.25 |
10 |
|
174'1 |
08/17/2022 13:51:00 |
CBOT |
7900 |
175'1s |
-4'0 |
8,756.25 |
30 |
|
179'1 |
08/17/2022 13:51:00 |
CBOT |
7950 |
180'1s |
-4'0 |
9,006.25 |
35 |
|
184'1 |
08/17/2022 13:51:00 |
CBOT |
8000 |
185'1s |
-4'0 |
9,256.25 |
581 |
|
189'1 |
08/17/2022 13:51:00 |
CBOT |
8050 |
190'1s |
-4'0 |
9,506.25 |
10 |
|
194'1 |
08/17/2022 13:51:00 |
CBOT |
8100 |
195'1s |
-4'0 |
9,756.25 |
31 |
|
199'1 |
08/17/2022 13:51:00 |
CBOT |
8150 |
200'1s |
-3'7 |
10,006.25 |
10 |
|
204'0 |
08/17/2022 13:51:00 |
CBOT |
8200 |
205'1s |
-3'7 |
10,256.25 |
14 |
|
209'0 |
08/17/2022 13:51:00 |
CBOT |
8250 |
210'1s |
-3'7 |
10,506.25 |
9 |
|
214'0 |
08/17/2022 13:51:00 |
CBOT |
8300 |
215'1s |
-3'7 |
10,756.25 |
52 |
|
219'0 |
08/17/2022 13:51:00 |
CBOT |
8350 |
220'1s |
-3'7 |
11,006.25 |
1 |
|
224'0 |
08/17/2022 13:51:00 |
CBOT |
8400 |
225'1s |
-3'7 |
11,256.25 |
500 |
|
229'0 |
08/17/2022 13:51:00 |
CBOT |
8450 |
230'0s |
-4'0 |
11,500.00 |
1 |
|
234'0 |
08/17/2022 13:51:00 |
CBOT |
8500 |
235'0s |
-4'0 |
11,750.00 |
351 |
|
239'0 |
08/17/2022 13:51:00 |
CBOT |
8550 |
240'0s |
-4'0 |
12,000.00 |
0 |
|
244'0 |
08/17/2022 13:51:00 |
CBOT |
8600 |
245'0s |
-4'0 |
12,250.00 |
16 |
|
249'0 |
08/17/2022 13:51:00 |
CBOT |
8650 |
250'0s |
-4'0 |
12,500.00 |
1 |
|
254'0 |
08/17/2022 13:51:00 |
CBOT |
8700 |
255'0s |
-4'0 |
12,750.00 |
11 |
|
259'0 |
08/17/2022 13:51:00 |
CBOT |
8750 |
260'0s |
-4'0 |
13,000.00 |
26 |
|
264'0 |
08/17/2022 13:51:00 |
CBOT |
8800 |
265'0s |
-4'0 |
13,250.00 |
5 |
|
269'0 |
08/17/2022 13:51:00 |
CBOT |
8850 |
270'0s |
-4'0 |
13,500.00 |
1 |
|
274'0 |
08/17/2022 13:51:00 |
CBOT |
8900 |
275'0s |
-4'0 |
13,750.00 |
102 |
|
279'0 |
08/17/2022 13:51:00 |
CBOT |
8950 |
280'0s |
-4'0 |
14,000.00 |
1 |
|
284'0 |
08/17/2022 13:51:00 |
CBOT |
9000 |
285'0s |
-4'0 |
14,250.00 |
40 |
|
289'0 |
08/17/2022 13:51:00 |
CBOT |
9050 |
290'0s |
-4'0 |
14,500.00 |
17 |
|
294'0 |
08/17/2022 13:51:00 |
CBOT |
9100 |
295'0s |
-4'0 |
14,750.00 |
11 |
|
299'0 |
08/17/2022 13:51:00 |
CBOT |
9150 |
300'0s |
-4'0 |
15,000.00 |
18 |
|
304'0 |
08/17/2022 13:51:00 |
CBOT |
9200 |
305'0s |
-4'0 |
15,250.00 |
9 |
|
309'0 |
08/17/2022 13:51:00 |
CBOT |
9250 |
310'0s |
-4'0 |
15,500.00 |
6 |
|
314'0 |
08/17/2022 13:51:00 |
CBOT |
9300 |
315'0s |
-4'0 |
15,750.00 |
9 |
|
319'0 |
08/17/2022 13:51:00 |
CBOT |
9350 |
320'0s |
-4'0 |
16,000.00 |
6 |
|
324'0 |
08/17/2022 13:51:00 |
CBOT |
9400 |
325'0s |
-4'0 |
16,250.00 |
3 |
|
329'0 |
08/17/2022 13:51:00 |
CBOT |
9500 |
335'0s |
-4'0 |
16,750.00 |
24 |
|
339'0 |
08/17/2022 13:51:00 |
CBOT |
9600 |
345'0s |
-4'0 |
17,250.00 |
4 |
|
349'0 |
08/17/2022 13:51:00 |
CBOT |
9700 |
355'0s |
-4'0 |
17,750.00 |
3 |
|
359'0 |
08/17/2022 13:51:00 |
CBOT |
9800 |
365'0s |
-4'0 |
18,250.00 |
5 |
|
369'0 |
08/17/2022 13:51:00 |
CBOT |
9900 |
375'0s |
-4'0 |
18,750.00 |
20 |
|
379'0 |
08/17/2022 13:51:00 |
CBOT |
10000 |
385'0s |
-4'0 |
19,250.00 |
33 |
|
389'0 |
08/17/2022 13:51:00 |
CBOT |
10100 |
395'0s |
-4'0 |
19,750.00 |
17 |
|
399'0 |
08/17/2022 13:51:00 |
CBOT |
10200 |
405'0s |
-4'0 |
20,250.00 |
16 |
|
409'0 |
08/17/2022 13:51:00 |
CBOT |
10300 |
415'0s |
-4'0 |
20,750.00 |
1 |
|
419'0 |
08/17/2022 13:51:00 |
CBOT |
10400 |
425'0s |
-4'0 |
21,250.00 |
10 |
|
429'0 |
08/17/2022 13:51:00 |
CBOT |
10500 |
435'0s |
-4'0 |
21,750.00 |
34 |
|
439'0 |
08/17/2022 13:51:00 |
CBOT |
10600 |
445'0s |
-4'0 |
22,250.00 |
10 |
|
449'0 |
08/17/2022 13:51:00 |
CBOT |
10700 |
455'0s |
-4'0 |
22,750.00 |
10 |
|
459'0 |
08/17/2022 13:51:00 |
CBOT |
10800 |
465'0s |
-4'0 |
23,250.00 |
1 |
|
469'0 |
08/17/2022 13:51:00 |
CBOT |
10900 |
475'0s |
-4'0 |
23,750.00 |
7 |
|
479'0 |
08/17/2022 13:51:00 |
CBOT |
11000 |
485'0s |
-4'0 |
24,250.00 |
14 |
|
489'0 |
08/17/2022 13:51:00 |
CBOT |
11100 |
495'0s |
-4'0 |
24,750.00 |
1 |
|
499'0 |
08/17/2022 13:51:00 |
CBOT |
11200 |
505'0s |
-4'0 |
25,250.00 |
0 |
|
509'0 |
08/17/2022 13:51:00 |
CBOT |
11300 |
515'0s |
-4'0 |
25,750.00 |
0 |
|
519'0 |
08/17/2022 13:51:00 |
CBOT |
11400 |
525'0s |
-4'0 |
26,250.00 |
0 |
|
529'0 |
08/17/2022 13:51:00 |
CBOT |
11500 |
535'0s |
-4'0 |
26,750.00 |
0 |
|
539'0 |
08/17/2022 13:51:00 |
CBOT |
11600 |
545'0s |
-4'0 |
27,250.00 |
1 |
|
549'0 |
08/17/2022 13:51:00 |
CBOT |
11700 |
555'0s |
-4'0 |
27,750.00 |
0 |
|
559'0 |
08/17/2022 13:51:00 |
CBOT |
11800 |
565'0s |
-4'0 |
28,250.00 |
0 |
|
569'0 |
08/17/2022 13:51:00 |
CBOT |
11900 |
575'0s |
-4'0 |
28,750.00 |
0 |
|
579'0 |
08/17/2022 13:51:00 |
CBOT |
12000 |
585'0s |
-4'0 |
29,250.00 |
3 |
|
589'0 |
08/17/2022 13:51:00 |
CBOT |
12100 |
595'0s |
-4'0 |
29,750.00 |
0 |
|
599'0 |
08/17/2022 13:51:00 |
CBOT |
12200 |
605'0s |
-4'0 |
30,250.00 |
3 |
|
609'0 |
08/17/2022 13:51:00 |
CBOT |
12300 |
615'0s |
-4'0 |
30,750.00 |
0 |
|
619'0 |
08/17/2022 13:51:00 |
CBOT |
12400 |
625'0s |
-4'0 |
31,250.00 |
0 |
|
629'0 |
08/17/2022 13:51:00 |
CBOT |
12500 |
635'0s |
-4'0 |
31,750.00 |
0 |
|
639'0 |
08/17/2022 13:51:00 |
CBOT |
12600 |
645'0s |
-4'0 |
32,250.00 |
0 |
|
649'0 |
08/17/2022 13:51:00 |
CBOT |
12700 |
655'0s |
-4'0 |
32,750.00 |
0 |
|
659'0 |
08/17/2022 13:51:00 |
CBOT |
12800 |
665'0s |
-4'0 |
33,250.00 |
0 |
|
669'0 |
08/17/2022 13:51:00 |
CBOT |
12900 |
675'0s |
-4'0 |
33,750.00 |
0 |
|
679'0 |
08/17/2022 13:51:00 |
CBOT |
13000 |
685'0s |
-4'0 |
34,250.00 |
0 |
|
689'0 |
08/17/2022 13:51:00 |
CBOT |
13100 |
695'0s |
-4'0 |
34,750.00 |
0 |
|
699'0 |
08/17/2022 13:51:00 |
CBOT |
13200 |
705'0s |
-4'0 |
35,250.00 |
0 |
|
709'0 |
08/17/2022 13:51:00 |
CBOT |
13300 |
715'0s |
-4'0 |
35,750.00 |
0 |
|
719'0 |
08/17/2022 13:51:00 |
CBOT |
13500 |
735'0s |
-4'0 |
36,750.00 |
0 |
|
739'0 |
08/17/2022 13:51:00 |
CBOT |
13600 |
745'0s |
-4'0 |
37,250.00 |
0 |
|
749'0 |
08/17/2022 13:51:00 |
CBOT |
13800 |
765'0s |
-4'0 |
38,250.00 |
0 |
|
769'0 |
08/17/2022 13:51:00 |
CBOT |
13900 |
775'0s |
-4'0 |
38,750.00 |
0 |
|
779'0 |
08/17/2022 13:51:00 |
CBOT |
14000 |
785'0s |
-4'0 |
39,250.00 |
0 |
|
789'0 |
08/17/2022 13:51:00 |
CBOT |
14100 |
795'0s |
-4'0 |
39,750.00 |
0 |
|
799'0 |
08/17/2022 13:51:00 |
CBOT |
14200 |
805'0s |
-4'0 |
40,250.00 |
0 |
|
809'0 |
08/17/2022 13:51:00 |
CBOT |
14300 |
815'0s |
-4'0 |
40,750.00 |
0 |
|
819'0 |
08/17/2022 13:51:00 |
CBOT |
14400 |
825'0s |
-4'0 |
41,250.00 |
0 |
|
829'0 |
08/17/2022 13:51:00 |
CBOT |
14500 |
835'0s |
-4'0 |
41,750.00 |
0 |
|
839'0 |
08/17/2022 13:51:00 |
CBOT |
14600 |
845'0s |
-4'0 |
42,250.00 |
0 |
|
849'0 |
08/17/2022 13:51:00 |
CBOT |
14700 |
855'0s |
-4'0 |
42,750.00 |
0 |
|
859'0 |
08/17/2022 13:51:00 |
CBOT |
14800 |
865'0s |
-4'0 |
43,250.00 |
0 |
|
869'0 |
08/17/2022 13:51:00 |
CBOT |
14900 |
875'0s |
-4'0 |
43,750.00 |
0 |
|
879'0 |
08/17/2022 13:51:00 |
CBOT |
15000 |
885'0s |
-4'0 |
44,250.00 |
0 |
|
889'0 |
08/17/2022 13:51:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|