|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
28,975.00 |
28'2 |
579'4s |
2300 |
0'1s |
0'0 |
6.25 |
0 |
0 |
27,975.00 |
28'2 |
559'4s |
2500 |
0'1s |
0'0 |
6.25 |
84 |
0 |
26,975.00 |
28'2 |
539'4s |
2700 |
0'1s |
0'0 |
6.25 |
10 |
0 |
26,475.00 |
28'2 |
529'4s |
2800 |
0'1s |
0'0 |
6.25 |
25 |
0 |
25,975.00 |
28'2 |
519'4s |
2900 |
0'1s |
0'0 |
6.25 |
204 |
68 |
25,475.00 |
28'2 |
509'4s |
3000 |
0'1s |
0'0 |
6.25 |
321 |
0 |
24,975.00 |
28'2 |
499'4s |
3100 |
0'1s |
0'0 |
6.25 |
11 |
0 |
24,475.00 |
28'2 |
489'4s |
3200 |
0'1s |
0'0 |
6.25 |
95 |
0 |
23,975.00 |
28'2 |
479'4s |
3300 |
0'1s |
0'0 |
6.25 |
177 |
0 |
23,475.00 |
28'2 |
469'4s |
3400 |
0'1s |
0'0 |
6.25 |
54 |
0 |
22,975.00 |
28'2 |
459'4s |
3500 |
0'1s |
0'0 |
6.25 |
151 |
2 |
22,475.00 |
28'2 |
449'4s |
3600 |
0'1s |
0'0 |
6.25 |
109 |
0 |
21,975.00 |
28'2 |
439'4s |
3700 |
0'1s |
0'0 |
6.25 |
181 |
9 |
21,475.00 |
28'2 |
429'4s |
3800 |
0'1s |
0'0 |
6.25 |
280 |
36 |
20,975.00 |
28'2 |
419'4s |
3900 |
0'1s |
0'0 |
6.25 |
355 |
23 |
20,475.00 |
28'2 |
409'4s |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
302 |
19,975.00 |
28'2 |
399'4s |
4100 |
0'1s |
0'0 |
6.25 |
847 |
76 |
19,475.00 |
28'2 |
389'4s |
4200 |
0'1s |
0'0 |
6.25 |
693 |
62 |
18,975.00 |
28'2 |
379'4s |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
69 |
18,475.00 |
28'2 |
369'4s |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
216 |
17,975.00 |
28'2 |
359'4s |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
39 |
17,475.00 |
28'2 |
349'4s |
4600 |
0'1s |
0'0 |
6.25 |
692 |
545 |
16,975.00 |
28'2 |
339'4s |
4700 |
0'1s |
0'0 |
6.25 |
3,135 |
366 |
16,475.00 |
28'2 |
329'4s |
4800 |
0'1s |
0'0 |
6.25 |
8,374 |
247 |
15,975.00 |
28'1 |
319'4s |
4900 |
0'1s |
-0'1 |
6.25 |
4,095 |
796 |
15,475.00 |
28'1 |
309'4s |
5000 |
0'1s |
-0'1 |
6.25 |
3,052 |
1,303 |
14,975.00 |
28'1 |
299'4s |
5100 |
0'1s |
-0'1 |
6.25 |
1,754 |
380 |
14,475.00 |
28'1 |
289'4s |
5200 |
0'1s |
-0'1 |
6.25 |
4,259 |
1,002 |
13,981.25 |
28'2 |
279'5s |
5300 |
0'2s |
0'0 |
12.50 |
11,053 |
0 |
13,731.25 |
28'1 |
274'5s |
5350 |
0'2s |
-0'1 |
12.50 |
131 |
1,988 |
13,481.25 |
28'1 |
269'5s |
5400 |
0'2s |
-0'1 |
12.50 |
3,590 |
0 |
13,231.25 |
28'1 |
264'5s |
5450 |
0'2s |
-0'1 |
12.50 |
165 |
2,070 |
12,981.25 |
28'1 |
259'5s |
5500 |
0'2s |
-0'1 |
12.50 |
5,288 |
0 |
12,737.50 |
28'2 |
254'6s |
5550 |
0'3s |
0'0 |
18.75 |
81 |
2,365 |
12,487.50 |
28'1 |
249'6s |
5600 |
0'3s |
-0'1 |
18.75 |
2,224 |
0 |
12,237.50 |
28'1 |
244'6s |
5650 |
0'3s |
-0'1 |
18.75 |
201 |
1,518 |
11,987.50 |
28'0 |
239'6s |
5700 |
0'3s |
-0'2 |
18.75 |
3,246 |
0 |
11,737.50 |
28'0 |
234'6s |
5750 |
0'3s |
-0'2 |
18.75 |
2,095 |
3,797 |
11,493.75 |
28'0 |
229'7s |
5800 |
0'4s |
-0'2 |
25.00 |
4,415 |
45 |
11,243.75 |
28'0 |
224'7s |
5850 |
0'4s |
-0'2 |
25.00 |
96 |
1,822 |
10,993.75 |
28'0 |
219'7s |
5900 |
0'4s |
-0'2 |
25.00 |
4,603 |
1 |
10,750.00 |
28'1 |
215'0s |
5950 |
0'5s |
-0'1 |
31.25 |
408 |
5,483 |
10,500.00 |
28'0 |
210'0s |
6000 |
0'5s |
-0'2 |
31.25 |
5,771 |
1 |
10,256.25 |
28'0 |
205'1s |
6050 |
0'6s |
-0'2 |
37.50 |
207 |
2,608 |
10,006.25 |
28'0 |
200'1s |
6100 |
0'6s |
-0'2 |
37.50 |
4,199 |
3 |
9,762.50 |
28'0 |
195'2s |
6150 |
0'7s |
-0'2 |
43.75 |
2,530 |
5,545 |
9,512.50 |
28'0 |
190'2s |
6200 |
0'7s |
-0'2 |
43.75 |
5,179 |
5 |
9,262.50 |
28'0 |
185'2s |
6250 |
0'7s |
-0'2 |
43.75 |
619 |
3,348 |
9,018.75 |
28'0 |
180'3s |
6300 |
1'0s |
-0'2 |
50.00 |
2,305 |
10 |
8,775.00 |
28'0 |
175'4s |
6350 |
1'1s |
-0'2 |
56.25 |
3,616 |
4,410 |
8,525.00 |
27'7 |
170'4s |
6400 |
1'0s |
-0'1 |
50.00 |
8,994 |
5 |
8,281.25 |
28'0 |
165'5s |
6450 |
1'2s |
-0'2 |
62.50 |
423 |
17,292 |
8,031.25 |
27'7 |
160'5s |
6500 |
1'2s |
-0'3 |
62.50 |
14,202 |
8 |
7,787.50 |
27'6 |
155'6s |
6550 |
1'3s |
-0'4 |
68.75 |
549 |
3,309 |
7,543.75 |
27'6 |
150'7s |
6600 |
1'4s |
-0'4 |
75.00 |
8,280 |
1 |
7,293.75 |
27'5 |
145'7s |
6650 |
1'4s |
-0'5 |
75.00 |
659 |
3,307 |
7,050.00 |
27'4 |
141'0s |
6700 |
1'5s |
-0'6 |
81.25 |
3,393 |
12 |
6,806.25 |
27'3 |
136'1s |
6750 |
1'6s |
-0'7 |
87.50 |
1,062 |
4,538 |
6,568.75 |
27'2 |
131'3s |
6800 |
2'0s |
-1'0 |
100.00 |
12,390 |
18 |
6,331.25 |
27'2 |
126'5s |
6850 |
2'1s |
-1'1 |
106.25 |
623 |
2,324 |
6,093.75 |
27'1 |
121'7s |
6900 |
2'3s |
-1'2 |
118.75 |
3,670 |
57 |
5,850.00 |
26'7 |
117'0s |
6950 |
2'4s |
-1'4 |
125.00 |
388 |
12,299 |
5,612.50 |
26'4 |
112'2s |
7000 |
2'6s |
-1'7 |
137.50 |
12,891 |
80 |
5,375.00 |
26'0 |
107'4s |
7050 |
3'0s |
-2'2 |
150.00 |
832 |
2,987 |
4,987.50 |
-3'1 |
99'6s |
7100 |
3'3s |
-2'4 |
168.75 |
4,460 |
28 |
4,912.50 |
25'2 |
98'2s |
7150 |
3'6s |
-3'0 |
187.50 |
361 |
6,525 |
4,687.50 |
24'7 |
93'6s |
7200 |
4'2s |
-3'3 |
212.50 |
5,893 |
623 |
4,462.50 |
24'2 |
89'2s |
7250 |
4'6s |
-4'0 |
237.50 |
1,626 |
4,802 |
4,237.50 |
23'5 |
84'6s |
7300 |
5'3s |
-4'4 |
268.75 |
4,449 |
150 |
4,025.00 |
23'0 |
80'4s |
7350 |
6'1s |
-5'1 |
306.25 |
1,096 |
4,943 |
3,812.50 |
22'2 |
76'2s |
7400 |
6'7s |
-5'7 |
343.75 |
6,887 |
300 |
3,612.50 |
21'5 |
72'2s |
7450 |
7'7s |
-6'4 |
393.75 |
1,894 |
10,983 |
3,412.50 |
20'7 |
68'2s |
7500 |
8'7s |
-7'2 |
443.75 |
10,117 |
705 |
3,225.00 |
20'2 |
64'4s |
7550 |
10'0s |
-8'0 |
500.00 |
1,148 |
3,390 |
3,043.75 |
19'4 |
60'7s |
7600 |
12'0s |
0'5 |
600.00 |
3,744 |
478 |
2,868.75 |
18'7 |
57'3s |
7650 |
12'7s |
-9'3 |
643.75 |
1,003 |
5,829 |
2,693.75 |
18'0 |
53'7s |
7700 |
14'3s |
-10'2 |
718.75 |
6,688 |
1,279 |
2,531.25 |
17'3 |
50'5s |
7750 |
16'1s |
-10'7 |
806.25 |
880 |
8,363 |
2,275.00 |
-2'0 |
45'4s |
7800 |
18'0s |
-11'5 |
900.00 |
3,882 |
1,205 |
2,225.00 |
15'7 |
44'4s |
7850 |
20'0s |
-12'3 |
1,000.00 |
1,084 |
3,362 |
2,081.25 |
15'1 |
41'5s |
7900 |
22'2s |
-13'0 |
1,112.50 |
2,743 |
908 |
1,950.00 |
14'4 |
39'0s |
7950 |
24'4s |
-13'6 |
1,225.00 |
704 |
23,148 |
1,818.75 |
13'6 |
36'3s |
8000 |
29'0s |
2'1 |
1,450.00 |
6,858 |
948 |
1,700.00 |
13'2 |
34'0s |
8050 |
29'4s |
-15'0 |
1,475.00 |
452 |
3,050 |
1,512.50 |
-1'2 |
30'2s |
8100 |
32'0s |
-15'7 |
1,600.00 |
1,656 |
670 |
1,462.50 |
11'5 |
29'2s |
8150 |
34'6s |
-16'5 |
1,737.50 |
344 |
4,962 |
1,362.50 |
11'0 |
27'2s |
8200 |
37'6s |
-17'2 |
1,887.50 |
799 |
2,217 |
1,262.50 |
10'2 |
25'2s |
8250 |
40'6s |
-18'0 |
2,037.50 |
53 |
3,512 |
1,100.00 |
-1'4 |
22'0s |
8300 |
44'0s |
-18'4 |
2,200.00 |
304 |
982 |
1,081.25 |
9'1 |
21'5s |
8350 |
47'1s |
-19'1 |
2,356.25 |
31 |
5,458 |
1,000.00 |
8'4 |
20'0s |
8400 |
50'4s |
-19'6 |
2,525.00 |
127 |
1,507 |
931.25 |
8'1 |
18'5s |
8450 |
54'0s |
-20'2 |
2,700.00 |
30 |
26,334 |
806.25 |
-1'0 |
16'1s |
8500 |
57'4s |
-20'7 |
2,875.00 |
179 |
1,248 |
787.50 |
6'7 |
15'6s |
8550 |
61'1s |
-21'4 |
3,056.25 |
2 |
2,475 |
725.00 |
6'3 |
14'4s |
8600 |
65'0s |
-21'6 |
3,250.00 |
31 |
518 |
668.75 |
6'0 |
13'3s |
8650 |
68'7s |
-22'1 |
3,443.75 |
19 |
3,191 |
612.50 |
5'4 |
12'2s |
8700 |
72'6s |
-22'5 |
3,637.50 |
79 |
1,088 |
562.50 |
5'0 |
11'2s |
8750 |
76'6s |
-23'1 |
3,837.50 |
52 |
3,168 |
512.50 |
4'4 |
10'2s |
8800 |
80'6s |
-23'5 |
4,037.50 |
3 |
581 |
475.00 |
4'2 |
9'4s |
8850 |
85'0s |
-23'7 |
4,250.00 |
1 |
2,551 |
437.50 |
3'7 |
8'6s |
8900 |
89'2s |
-24'2 |
4,462.50 |
3 |
694 |
400.00 |
3'4 |
8'0s |
8950 |
93'4s |
-24'5 |
4,675.00 |
51 |
17,821 |
356.25 |
-0'1 |
7'1s |
9000 |
97'6s |
-25'0 |
4,887.50 |
1 |
510 |
337.50 |
2'7 |
6'6s |
9050 |
102'2s |
-25'2 |
5,112.50 |
1 |
1,291 |
312.50 |
2'6 |
6'2s |
9100 |
106'6s |
-25'3 |
5,337.50 |
37 |
364 |
281.25 |
2'3 |
5'5s |
9150 |
111'1s |
-25'6 |
5,556.25 |
2 |
2,407 |
262.50 |
2'1 |
5'2s |
9200 |
115'6s |
-26'0 |
5,787.50 |
1 |
509 |
250.00 |
2'1 |
5'0s |
9250 |
120'3s |
-26'1 |
6,018.75 |
4 |
1,793 |
231.25 |
2'0 |
4'5s |
9300 |
125'0s |
-26'2 |
6,250.00 |
36 |
1,709 |
212.50 |
1'6 |
4'2s |
9350 |
129'5s |
-26'4 |
6,481.25 |
1 |
980 |
200.00 |
1'5 |
4'0s |
9400 |
134'3s |
-26'5 |
6,718.75 |
14 |
182 |
181.25 |
1'3 |
3'5s |
9450 |
139'0s |
-26'7 |
6,950.00 |
0 |
2,711 |
175.00 |
1'3 |
3'4s |
9500 |
143'7s |
-26'7 |
7,193.75 |
3 |
145 |
162.50 |
1'2 |
3'2s |
9550 |
148'5s |
-27'0 |
7,431.25 |
0 |
830 |
150.00 |
1'1 |
3'0s |
9600 |
153'3s |
-27'1 |
7,668.75 |
1 |
152 |
143.75 |
1'1 |
2'7s |
9650 |
158'2s |
-27'1 |
7,912.50 |
2 |
743 |
137.50 |
1'1 |
2'6s |
9700 |
163'1s |
-27'1 |
8,156.25 |
1 |
668 |
131.25 |
1'0 |
2'5s |
9750 |
168'0s |
-27'2 |
8,400.00 |
0 |
1,020 |
125.00 |
0'7 |
2'4s |
9800 |
172'7s |
-27'3 |
8,643.75 |
1 |
22 |
118.75 |
0'7 |
2'3s |
9850 |
177'6s |
-27'3 |
8,887.50 |
1 |
608 |
112.50 |
0'6 |
2'2s |
9900 |
182'5s |
-27'4 |
9,131.25 |
4 |
405 |
100.00 |
0'5 |
2'0s |
9950 |
187'3s |
-27'5 |
9,368.75 |
1 |
7,996 |
100.00 |
0'5 |
2'0s |
10000 |
192'3s |
-27'5 |
9,618.75 |
1 |
105 |
93.75 |
0'5 |
1'7s |
10050 |
197'2s |
-27'5 |
9,862.50 |
0 |
421 |
87.50 |
0'4 |
1'6s |
10100 |
202'1s |
-27'6 |
10,106.25 |
0 |
25 |
87.50 |
0'5 |
1'6s |
10150 |
207'1s |
-27'5 |
10,356.25 |
0 |
389 |
81.25 |
0'4 |
1'5s |
10200 |
212'0s |
-27'6 |
10,600.00 |
1 |
503 |
75.00 |
0'3 |
1'4s |
10300 |
221'7s |
-27'7 |
11,093.75 |
1 |
222 |
68.75 |
0'3 |
1'3s |
10400 |
231'6s |
-27'7 |
11,587.50 |
0 |
779 |
62.50 |
0'2 |
1'2s |
10500 |
241'5s |
-28'0 |
12,081.25 |
0 |
529 |
56.25 |
0'2 |
1'1s |
10600 |
251'4s |
-28'0 |
12,575.00 |
0 |
263 |
50.00 |
0'1 |
1'0s |
10700 |
261'3s |
-28'1 |
13,068.75 |
0 |
229 |
50.00 |
0'2 |
1'0s |
10800 |
271'3s |
-28'0 |
13,568.75 |
0 |
584 |
50.00 |
0'2 |
1'0s |
10900 |
281'3s |
-28'0 |
14,068.75 |
1 |
2,333 |
43.75 |
0'2 |
0'7s |
11000 |
291'2s |
-28'0 |
14,562.50 |
1 |
219 |
43.75 |
0'2 |
0'7s |
11100 |
301'2s |
-28'0 |
15,062.50 |
0 |
259 |
43.75 |
0'3 |
0'7s |
11200 |
311'2s |
-27'7 |
15,562.50 |
0 |
161 |
37.50 |
0'2 |
0'6s |
11300 |
321'1s |
-28'0 |
16,056.25 |
0 |
70 |
37.50 |
0'2 |
0'6s |
11400 |
331'1s |
-28'0 |
16,556.25 |
0 |
663 |
31.25 |
0'1 |
0'5s |
11500 |
341'0s |
-28'0 |
17,050.00 |
0 |
257 |
31.25 |
0'1 |
0'5s |
11600 |
350'7s |
-28'1 |
17,543.75 |
1 |
854 |
31.25 |
0'2 |
0'5s |
11700 |
360'7s |
-28'1 |
18,043.75 |
0 |
81 |
31.25 |
0'2 |
0'5s |
11800 |
370'7s |
-28'1 |
18,543.75 |
0 |
65 |
31.25 |
0'2 |
0'5s |
11900 |
380'7s |
-28'0 |
19,043.75 |
1 |
304 |
25.00 |
0'2 |
0'4s |
12000 |
390'6s |
-28'1 |
19,537.50 |
30 |
42 |
25.00 |
0'2 |
0'4s |
12100 |
400'6s |
-28'1 |
20,037.50 |
0 |
44 |
18.75 |
0'1 |
0'3s |
12200 |
410'6s |
-28'1 |
20,537.50 |
0 |
299 |
18.75 |
0'1 |
0'3s |
12300 |
420'6s |
-28'1 |
21,037.50 |
0 |
187 |
18.75 |
0'1 |
0'3s |
12400 |
430'5s |
-28'2 |
21,531.25 |
0 |
75 |
18.75 |
0'1 |
0'3s |
12500 |
440'5s |
-28'2 |
22,031.25 |
0 |
69 |
18.75 |
0'1 |
0'3s |
12600 |
450'5s |
-28'2 |
22,531.25 |
0 |
25 |
18.75 |
0'2 |
0'3s |
12700 |
460'5s |
-28'1 |
23,031.25 |
0 |
83 |
18.75 |
0'2 |
0'3s |
12800 |
470'5s |
-28'1 |
23,531.25 |
0 |
22 |
12.50 |
0'1 |
0'2s |
12900 |
480'5s |
-28'1 |
24,031.25 |
0 |
271 |
12.50 |
0'1 |
0'2s |
13000 |
490'5s |
-28'1 |
24,531.25 |
0 |
9 |
12.50 |
0'1 |
0'2s |
13100 |
500'5s |
-28'1 |
25,031.25 |
0 |
3 |
12.50 |
0'1 |
0'2s |
13200 |
510'5s |
-28'1 |
25,531.25 |
0 |
5 |
6.25 |
0'0 |
0'1s |
13300 |
520'4s |
-28'2 |
26,025.00 |
0 |
2 |
6.25 |
0'0 |
0'1s |
13400 |
530'4s |
-28'2 |
26,525.00 |
0 |
52 |
6.25 |
0'0 |
0'1s |
13600 |
550'4s |
-28'2 |
27,525.00 |
0 |
175 |
6.25 |
0'0 |
0'1s |
13700 |
560'4s |
-28'2 |
28,025.00 |
0 |
12 |
6.25 |
0'0 |
0'1s |
13800 |
570'4s |
-28'2 |
28,525.00 |
0 |
184 |
6.25 |
0'0 |
0'1s |
13900 |
580'4s |
-28'2 |
29,025.00 |
0 |
45 |
6.25 |
0'0 |
0'1s |
14000 |
590'4s |
-28'2 |
29,525.00 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14100 |
600'4s |
-28'2 |
30,025.00 |
0 |
3 |
6.25 |
0'0 |
0'1s |
14200 |
610'4s |
-28'2 |
30,525.00 |
0 |
4 |
6.25 |
0'0 |
0'1s |
14300 |
620'4s |
-28'2 |
31,025.00 |
0 |
1 |
6.25 |
0'0 |
0'1s |
14400 |
630'4s |
-28'2 |
31,525.00 |
0 |
36 |
6.25 |
0'0 |
0'1s |
14500 |
640'4s |
-28'2 |
32,025.00 |
0 |
30 |
6.25 |
0'0 |
0'1s |
14600 |
650'4s |
-28'2 |
32,525.00 |
0 |
6 |
6.25 |
0'0 |
0'1s |
14700 |
660'4s |
-28'2 |
33,025.00 |
0 |
48 |
6.25 |
0'0 |
0'1s |
14800 |
670'4s |
-28'2 |
33,525.00 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14900 |
680'4s |
-28'2 |
34,025.00 |
0 |
142 |
6.25 |
0'0 |
0'1s |
15000 |
690'4s |
-28'2 |
34,525.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
579'4s |
28'2 |
28,975.00 |
1 |
|
551'2 |
05/16/2022 14:17:00 |
CBOT |
2500 |
559'4s |
28'2 |
27,975.00 |
0 |
|
531'2 |
05/16/2022 14:17:00 |
CBOT |
2700 |
539'4s |
28'2 |
26,975.00 |
0 |
|
511'2 |
05/16/2022 14:17:00 |
CBOT |
2800 |
529'4s |
28'2 |
26,475.00 |
0 |
|
501'2 |
05/16/2022 14:17:00 |
CBOT |
2900 |
519'4s |
28'2 |
25,975.00 |
0 |
|
491'2 |
05/16/2022 14:17:00 |
CBOT |
3000 |
509'4s |
28'2 |
25,475.00 |
68 |
|
481'2 |
05/16/2022 14:17:00 |
CBOT |
3100 |
499'4s |
28'2 |
24,975.00 |
0 |
|
471'2 |
05/16/2022 14:17:00 |
CBOT |
3200 |
489'4s |
28'2 |
24,475.00 |
0 |
|
461'2 |
05/16/2022 14:17:00 |
CBOT |
3300 |
479'4s |
28'2 |
23,975.00 |
0 |
|
451'2 |
05/16/2022 14:17:00 |
CBOT |
3400 |
469'4s |
28'2 |
23,475.00 |
0 |
|
441'2 |
05/16/2022 14:17:00 |
CBOT |
3500 |
459'4s |
28'2 |
22,975.00 |
0 |
|
431'2 |
05/16/2022 14:17:00 |
CBOT |
3600 |
449'4s |
28'2 |
22,475.00 |
2 |
|
421'2 |
05/16/2022 14:17:00 |
CBOT |
3700 |
439'4s |
28'2 |
21,975.00 |
0 |
|
411'2 |
05/16/2022 14:17:00 |
CBOT |
3800 |
429'4s |
28'2 |
21,475.00 |
9 |
|
401'2 |
05/16/2022 14:17:00 |
CBOT |
3900 |
419'4s |
28'2 |
20,975.00 |
36 |
|
391'2 |
05/16/2022 14:17:00 |
CBOT |
4000 |
409'4s |
28'2 |
20,475.00 |
23 |
|
381'2 |
05/16/2022 14:17:00 |
CBOT |
4100 |
399'4s |
28'2 |
19,975.00 |
302 |
|
371'2 |
05/16/2022 14:17:00 |
CBOT |
4200 |
389'4s |
28'2 |
19,475.00 |
76 |
|
361'2 |
05/16/2022 14:17:00 |
CBOT |
4300 |
379'4s |
28'2 |
18,975.00 |
62 |
|
351'2 |
05/16/2022 14:17:00 |
CBOT |
4400 |
369'4s |
28'2 |
18,475.00 |
69 |
|
341'2 |
05/16/2022 14:17:00 |
CBOT |
4500 |
359'4s |
28'2 |
17,975.00 |
216 |
|
331'2 |
05/16/2022 14:17:00 |
CBOT |
4600 |
349'4s |
28'2 |
17,475.00 |
39 |
|
321'2 |
05/16/2022 14:17:00 |
CBOT |
4700 |
339'4s |
28'2 |
16,975.00 |
545 |
331'5 |
311'2 |
05/16/2022 14:17:00 |
CBOT |
4800 |
329'4s |
28'2 |
16,475.00 |
366 |
|
301'2 |
05/16/2022 14:17:00 |
CBOT |
4900 |
319'4s |
28'1 |
15,975.00 |
247 |
|
291'3 |
05/16/2022 14:17:00 |
CBOT |
5000 |
309'4s |
28'1 |
15,475.00 |
796 |
305'4 |
281'3 |
05/16/2022 14:17:00 |
CBOT |
5100 |
299'4s |
28'1 |
14,975.00 |
1,303 |
|
271'3 |
05/16/2022 14:17:00 |
CBOT |
5200 |
289'4s |
28'1 |
14,475.00 |
380 |
|
261'3 |
05/16/2022 14:17:00 |
CBOT |
5300 |
279'5s |
28'2 |
13,981.25 |
1,002 |
|
251'3 |
05/16/2022 14:17:00 |
CBOT |
5350 |
274'5s |
28'1 |
13,731.25 |
0 |
|
246'4 |
05/16/2022 14:17:00 |
CBOT |
5400 |
269'5s |
28'1 |
13,481.25 |
1,988 |
|
241'4 |
05/16/2022 14:17:00 |
CBOT |
5450 |
264'5s |
28'1 |
13,231.25 |
0 |
|
236'4 |
05/16/2022 14:17:00 |
CBOT |
5500 |
259'5s |
28'1 |
12,981.25 |
2,070 |
|
231'4 |
05/16/2022 14:17:00 |
CBOT |
5550 |
254'6s |
28'2 |
12,737.50 |
0 |
|
226'4 |
05/16/2022 14:17:00 |
CBOT |
5600 |
249'6s |
28'1 |
12,487.50 |
2,365 |
243'0 |
221'5 |
05/16/2022 14:17:00 |
CBOT |
5650 |
244'6s |
28'1 |
12,237.50 |
0 |
|
216'5 |
05/16/2022 14:17:00 |
CBOT |
5700 |
239'6s |
28'0 |
11,987.50 |
1,518 |
230'0 |
211'6 |
05/16/2022 14:17:00 |
CBOT |
5750 |
234'6s |
28'0 |
11,737.50 |
0 |
|
206'6 |
05/16/2022 14:17:00 |
CBOT |
5800 |
229'7s |
28'0 |
11,493.75 |
3,797 |
221'1 |
201'7 |
05/16/2022 14:17:00 |
CBOT |
5850 |
224'7s |
28'0 |
11,243.75 |
45 |
|
196'7 |
05/16/2022 14:17:00 |
CBOT |
5900 |
219'7s |
28'0 |
10,993.75 |
1,822 |
194'0 |
191'7 |
05/16/2022 14:17:00 |
CBOT |
5950 |
215'0s |
28'1 |
10,750.00 |
1 |
|
186'7 |
05/16/2022 14:17:00 |
CBOT |
6000 |
210'0s |
28'0 |
10,500.00 |
5,483 |
200'4 |
182'0 |
05/16/2022 14:17:00 |
CBOT |
6050 |
205'1s |
28'0 |
10,256.25 |
1 |
|
177'1 |
05/16/2022 14:17:00 |
CBOT |
6100 |
200'1s |
28'0 |
10,006.25 |
2,608 |
190'0 |
172'1 |
05/16/2022 14:17:00 |
CBOT |
6150 |
195'2s |
28'0 |
9,762.50 |
3 |
|
167'2 |
05/16/2022 14:17:00 |
CBOT |
6200 |
190'2s |
28'0 |
9,512.50 |
5,545 |
180'4 |
162'2 |
05/16/2022 14:17:00 |
CBOT |
6250 |
185'2s |
28'0 |
9,262.50 |
5 |
|
157'2 |
05/16/2022 14:17:00 |
CBOT |
6300 |
180'3s |
28'0 |
9,018.75 |
3,348 |
172'2 |
152'3 |
05/16/2022 14:17:00 |
CBOT |
6350 |
175'4s |
28'0 |
8,775.00 |
10 |
|
147'4 |
05/16/2022 14:17:00 |
CBOT |
6400 |
170'4s |
27'7 |
8,525.00 |
4,410 |
156'7 |
142'5 |
05/16/2022 14:17:00 |
CBOT |
6450 |
165'5s |
28'0 |
8,281.25 |
5 |
|
137'5 |
05/16/2022 14:17:00 |
CBOT |
6500 |
160'5s |
27'7 |
8,031.25 |
17,292 |
155'0 |
132'6 |
05/16/2022 14:17:00 |
CBOT |
6550 |
155'6s |
27'6 |
7,787.50 |
8 |
|
128'0 |
05/16/2022 14:17:00 |
CBOT |
6600 |
150'7s |
27'6 |
7,543.75 |
3,309 |
144'2 |
123'1 |
05/16/2022 14:17:00 |
CBOT |
6650 |
145'7s |
27'5 |
7,293.75 |
1 |
|
118'2 |
05/16/2022 14:17:00 |
CBOT |
6700 |
141'0s |
27'4 |
7,050.00 |
3,307 |
137'0 |
113'4 |
05/16/2022 14:17:00 |
CBOT |
6750 |
136'1s |
27'3 |
6,806.25 |
12 |
|
108'6 |
05/16/2022 14:17:00 |
CBOT |
6800 |
131'3s |
27'2 |
6,568.75 |
4,538 |
118'1 |
104'1 |
05/16/2022 14:17:00 |
CBOT |
6850 |
126'5s |
27'2 |
6,331.25 |
18 |
|
99'3 |
05/16/2022 14:17:00 |
CBOT |
6900 |
121'7s |
27'1 |
6,093.75 |
2,324 |
111'5 |
94'6 |
05/16/2022 14:17:00 |
CBOT |
6950 |
117'0s |
26'7 |
5,850.00 |
57 |
|
90'1 |
05/16/2022 14:17:00 |
CBOT |
7000 |
112'2s |
26'4 |
5,612.50 |
12,299 |
104'0 |
85'6 |
05/16/2022 14:17:00 |
CBOT |
7050 |
107'4s |
26'0 |
5,375.00 |
80 |
|
81'4 |
05/16/2022 14:17:00 |
CBOT |
7100 |
99'6s |
-3'1 |
4,987.50 |
2,987 |
99'6 |
102'7 |
05/16/2022 19:21:00 |
CBOT |
7150 |
98'2s |
25'2 |
4,912.50 |
28 |
|
73'0 |
05/16/2022 14:17:00 |
CBOT |
7200 |
93'6s |
24'7 |
4,687.50 |
6,525 |
86'2 |
68'7 |
05/16/2022 14:17:00 |
CBOT |
7250 |
89'2s |
24'2 |
4,462.50 |
623 |
83'5 |
65'0 |
05/16/2022 14:17:00 |
CBOT |
7300 |
84'6s |
23'5 |
4,237.50 |
4,802 |
|
61'1 |
05/16/2022 14:17:00 |
CBOT |
7350 |
80'4s |
23'0 |
4,025.00 |
150 |
|
57'4 |
05/16/2022 14:17:00 |
CBOT |
7400 |
76'2s |
22'2 |
3,812.50 |
4,943 |
|
54'0 |
05/16/2022 14:17:00 |
CBOT |
7450 |
72'2s |
21'5 |
3,612.50 |
300 |
65'0 |
50'5 |
05/16/2022 14:17:00 |
CBOT |
7500 |
68'2s |
20'7 |
3,412.50 |
10,983 |
60'6 |
47'3 |
05/16/2022 14:17:00 |
CBOT |
7550 |
64'4s |
20'2 |
3,225.00 |
705 |
58'1 |
44'2 |
05/16/2022 14:17:00 |
CBOT |
7600 |
60'7s |
19'4 |
3,043.75 |
3,390 |
|
41'3 |
05/16/2022 14:17:00 |
CBOT |
7650 |
57'3s |
18'7 |
2,868.75 |
478 |
|
38'4 |
05/16/2022 14:17:00 |
CBOT |
7700 |
53'7s |
18'0 |
2,693.75 |
5,829 |
48'3 |
35'7 |
05/16/2022 14:17:00 |
CBOT |
7750 |
50'5s |
17'3 |
2,531.25 |
1,279 |
47'0 |
33'2 |
05/16/2022 14:17:00 |
CBOT |
7800 |
45'4s |
-2'0 |
2,275.00 |
8,363 |
46'0 |
47'4 |
05/16/2022 19:00:00 |
CBOT |
7850 |
44'4s |
15'7 |
2,225.00 |
1,205 |
39'6 |
28'5 |
05/16/2022 14:17:00 |
CBOT |
7900 |
41'5s |
15'1 |
2,081.25 |
3,362 |
39'1 |
26'4 |
05/16/2022 14:17:00 |
CBOT |
7950 |
39'0s |
14'4 |
1,950.00 |
908 |
|
24'4 |
05/16/2022 14:17:00 |
CBOT |
8000 |
36'3s |
13'6 |
1,818.75 |
23,148 |
27'1 |
22'5 |
05/16/2022 14:17:00 |
CBOT |
8050 |
34'0s |
13'2 |
1,700.00 |
948 |
32'0 |
20'6 |
05/16/2022 14:17:00 |
CBOT |
8100 |
30'2s |
-1'2 |
1,512.50 |
3,050 |
29'6 |
31'4 |
05/16/2022 19:18:00 |
CBOT |
8150 |
29'2s |
11'5 |
1,462.50 |
670 |
25'7 |
17'5 |
05/16/2022 14:17:00 |
CBOT |
8200 |
27'2s |
11'0 |
1,362.50 |
4,962 |
22'6 |
16'2 |
05/16/2022 14:17:00 |
CBOT |
8250 |
25'2s |
10'2 |
1,262.50 |
2,217 |
21'3 |
15'0 |
05/16/2022 14:17:00 |
CBOT |
8300 |
22'0s |
-1'4 |
1,100.00 |
3,512 |
22'0 |
23'4 |
05/16/2022 19:00:00 |
CBOT |
8350 |
21'5s |
9'1 |
1,081.25 |
982 |
20'5 |
12'4 |
05/16/2022 14:17:00 |
CBOT |
8400 |
20'0s |
8'4 |
1,000.00 |
5,458 |
15'6 |
11'4 |
05/16/2022 14:17:00 |
CBOT |
8450 |
18'5s |
8'1 |
931.25 |
1,507 |
15'3 |
10'4 |
05/16/2022 14:17:00 |
CBOT |
8500 |
16'1s |
-1'0 |
806.25 |
26,334 |
16'1 |
17'1 |
05/16/2022 19:00:00 |
CBOT |
8550 |
15'6s |
6'7 |
787.50 |
1,248 |
15'0 |
8'7 |
05/16/2022 14:17:00 |
CBOT |
8600 |
14'4s |
6'3 |
725.00 |
2,475 |
12'7 |
8'1 |
05/16/2022 14:17:00 |
CBOT |
8650 |
13'3s |
6'0 |
668.75 |
518 |
12'7 |
7'3 |
05/16/2022 14:17:00 |
CBOT |
8700 |
12'2s |
5'4 |
612.50 |
3,191 |
10'6 |
6'6 |
05/16/2022 14:17:00 |
CBOT |
8750 |
11'2s |
5'0 |
562.50 |
1,088 |
10'1 |
6'2 |
05/16/2022 14:17:00 |
CBOT |
8800 |
10'2s |
4'4 |
512.50 |
3,168 |
10'0 |
5'6 |
05/16/2022 14:17:00 |
CBOT |
8850 |
9'4s |
4'2 |
475.00 |
581 |
8'3 |
5'2 |
05/16/2022 14:17:00 |
CBOT |
8900 |
8'6s |
3'7 |
437.50 |
2,551 |
7'7 |
4'7 |
05/16/2022 14:17:00 |
CBOT |
8950 |
8'0s |
3'4 |
400.00 |
694 |
7'3 |
4'4 |
05/16/2022 14:17:00 |
CBOT |
9000 |
7'1s |
-0'1 |
356.25 |
17,821 |
7'1 |
7'2 |
05/16/2022 19:15:00 |
CBOT |
9050 |
6'6s |
2'7 |
337.50 |
510 |
7'1 |
3'7 |
05/16/2022 14:17:00 |
CBOT |
9100 |
6'2s |
2'6 |
312.50 |
1,291 |
6'4 |
3'4 |
05/16/2022 14:17:00 |
CBOT |
9150 |
5'5s |
2'3 |
281.25 |
364 |
5'7 |
3'2 |
05/16/2022 14:17:00 |
CBOT |
9200 |
5'2s |
2'1 |
262.50 |
2,407 |
5'3 |
3'1 |
05/16/2022 14:17:00 |
CBOT |
9250 |
5'0s |
2'1 |
250.00 |
509 |
4'4 |
2'7 |
05/16/2022 14:17:00 |
CBOT |
9300 |
4'5s |
2'0 |
231.25 |
1,793 |
4'5 |
2'5 |
05/16/2022 14:17:00 |
CBOT |
9350 |
4'2s |
1'6 |
212.50 |
1,709 |
4'1 |
2'4 |
05/16/2022 14:17:00 |
CBOT |
9400 |
4'0s |
1'5 |
200.00 |
980 |
4'2 |
2'3 |
05/16/2022 14:17:00 |
CBOT |
9450 |
3'5s |
1'3 |
181.25 |
182 |
3'7 |
2'2 |
05/16/2022 14:17:00 |
CBOT |
9500 |
3'4s |
1'3 |
175.00 |
2,711 |
3'4 |
2'1 |
05/16/2022 14:17:00 |
CBOT |
9550 |
3'2s |
1'2 |
162.50 |
145 |
|
2'0 |
05/16/2022 14:17:00 |
CBOT |
9600 |
3'0s |
1'1 |
150.00 |
830 |
3'2 |
1'7 |
05/16/2022 14:17:00 |
CBOT |
9650 |
2'7s |
1'1 |
143.75 |
152 |
|
1'6 |
05/16/2022 14:17:00 |
CBOT |
9700 |
2'6s |
1'1 |
137.50 |
743 |
2'7 |
1'5 |
05/16/2022 14:17:00 |
CBOT |
9750 |
2'5s |
1'0 |
131.25 |
668 |
2'6 |
1'5 |
05/16/2022 14:17:00 |
CBOT |
9800 |
2'4s |
0'7 |
125.00 |
1,020 |
2'2 |
1'5 |
05/16/2022 14:17:00 |
CBOT |
9850 |
2'3s |
0'7 |
118.75 |
22 |
2'4 |
1'4 |
05/16/2022 14:17:00 |
CBOT |
9900 |
2'2s |
0'6 |
112.50 |
608 |
2'1 |
1'4 |
05/16/2022 14:17:00 |
CBOT |
9950 |
2'0s |
0'5 |
100.00 |
405 |
2'2 |
1'3 |
05/16/2022 14:17:00 |
CBOT |
10000 |
2'0s |
0'5 |
100.00 |
7,996 |
1'7 |
1'3 |
05/16/2022 14:17:00 |
CBOT |
10050 |
1'7s |
0'5 |
93.75 |
105 |
1'7 |
1'2 |
05/16/2022 14:17:00 |
CBOT |
10100 |
1'6s |
0'4 |
87.50 |
421 |
1'7 |
1'2 |
05/16/2022 14:17:00 |
CBOT |
10150 |
1'6s |
0'5 |
87.50 |
25 |
1'7 |
1'1 |
05/16/2022 14:17:00 |
CBOT |
10200 |
1'5s |
0'4 |
81.25 |
389 |
1'6 |
1'1 |
05/16/2022 14:17:00 |
CBOT |
10300 |
1'4s |
0'3 |
75.00 |
503 |
1'5 |
1'1 |
05/16/2022 14:17:00 |
CBOT |
10400 |
1'3s |
0'3 |
68.75 |
222 |
|
1'0 |
05/16/2022 14:17:00 |
CBOT |
10500 |
1'2s |
0'2 |
62.50 |
779 |
|
1'0 |
05/16/2022 14:17:00 |
CBOT |
10600 |
1'1s |
0'2 |
56.25 |
529 |
1'1 |
0'7 |
05/16/2022 14:17:00 |
CBOT |
10700 |
1'0s |
0'1 |
50.00 |
263 |
1'1 |
0'7 |
05/16/2022 14:17:00 |
CBOT |
10800 |
1'0s |
0'2 |
50.00 |
229 |
1'1 |
0'6 |
05/16/2022 14:17:00 |
CBOT |
10900 |
1'0s |
0'2 |
50.00 |
584 |
|
0'6 |
05/16/2022 14:17:00 |
CBOT |
11000 |
0'7s |
0'2 |
43.75 |
2,333 |
1'1 |
0'5 |
05/16/2022 14:17:00 |
CBOT |
11100 |
0'7s |
0'2 |
43.75 |
219 |
|
0'5 |
05/16/2022 14:17:00 |
CBOT |
11200 |
0'7s |
0'3 |
43.75 |
259 |
|
0'4 |
05/16/2022 14:17:00 |
CBOT |
11300 |
0'6s |
0'2 |
37.50 |
161 |
|
0'4 |
05/16/2022 14:17:00 |
CBOT |
11400 |
0'6s |
0'2 |
37.50 |
70 |
|
0'4 |
05/16/2022 14:17:00 |
CBOT |
11500 |
0'5s |
0'1 |
31.25 |
663 |
|
0'4 |
05/16/2022 14:17:00 |
CBOT |
11600 |
0'5s |
0'1 |
31.25 |
257 |
|
0'4 |
05/16/2022 14:17:00 |
CBOT |
11700 |
0'5s |
0'2 |
31.25 |
854 |
|
0'3 |
05/16/2022 14:17:00 |
CBOT |
11800 |
0'5s |
0'2 |
31.25 |
81 |
|
0'3 |
05/16/2022 14:17:00 |
CBOT |
11900 |
0'5s |
0'2 |
31.25 |
65 |
|
0'3 |
05/16/2022 14:17:00 |
CBOT |
12000 |
0'4s |
0'2 |
25.00 |
304 |
0'5 |
0'2 |
05/16/2022 14:17:00 |
CBOT |
12100 |
0'4s |
0'2 |
25.00 |
42 |
0'4 |
0'2 |
05/16/2022 14:17:00 |
CBOT |
12200 |
0'3s |
0'1 |
18.75 |
44 |
|
0'2 |
05/16/2022 14:17:00 |
CBOT |
12300 |
0'3s |
0'1 |
18.75 |
299 |
0'2 |
0'2 |
05/16/2022 14:17:00 |
CBOT |
12400 |
0'3s |
0'1 |
18.75 |
187 |
|
0'2 |
05/16/2022 14:17:00 |
CBOT |
12500 |
0'3s |
0'1 |
18.75 |
75 |
|
0'2 |
05/16/2022 14:17:00 |
CBOT |
12600 |
0'3s |
0'1 |
18.75 |
69 |
|
0'2 |
05/16/2022 14:17:00 |
CBOT |
12700 |
0'3s |
0'2 |
18.75 |
25 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
12800 |
0'3s |
0'2 |
18.75 |
83 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
12900 |
0'2s |
0'1 |
12.50 |
22 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
13000 |
0'2s |
0'1 |
12.50 |
271 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
13100 |
0'2s |
0'1 |
12.50 |
9 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
13200 |
0'2s |
0'1 |
12.50 |
3 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
13300 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
13400 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
13600 |
0'1s |
0'0 |
6.25 |
52 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
13700 |
0'1s |
0'0 |
6.25 |
175 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
13800 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
13900 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
45 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
14100 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
14200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
14300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
14400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
14600 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
14700 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
14800 |
0'1s |
0'0 |
6.25 |
48 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
14900 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
142 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
84 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
321 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
95 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
177 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
109 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
181 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
280 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
355 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
847 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
693 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
692 |
|
0'1 |
05/16/2022 14:17:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
3,135 |
0'1 |
0'1 |
05/16/2022 14:17:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
8,374 |
0'1 |
0'1 |
05/16/2022 14:17:00 |
CBOT |
4900 |
0'1s |
-0'1 |
6.25 |
4,095 |
|
0'2 |
05/16/2022 14:17:00 |
CBOT |
5000 |
0'1s |
-0'1 |
6.25 |
3,052 |
|
0'2 |
05/16/2022 14:17:00 |
CBOT |
5100 |
0'1s |
-0'1 |
6.25 |
1,754 |
|
0'2 |
05/16/2022 14:17:00 |
CBOT |
5200 |
0'1s |
-0'1 |
6.25 |
4,259 |
0'2 |
0'2 |
05/16/2022 14:17:00 |
CBOT |
5300 |
0'2s |
0'0 |
12.50 |
11,053 |
0'2 |
0'2 |
05/16/2022 19:00:00 |
CBOT |
5350 |
0'2s |
-0'1 |
12.50 |
131 |
|
0'3 |
05/16/2022 14:17:00 |
CBOT |
5400 |
0'2s |
-0'1 |
12.50 |
3,590 |
0'3 |
0'3 |
05/16/2022 14:17:00 |
CBOT |
5450 |
0'2s |
-0'1 |
12.50 |
165 |
|
0'3 |
05/16/2022 14:17:00 |
CBOT |
5500 |
0'2s |
-0'1 |
12.50 |
5,288 |
0'4 |
0'3 |
05/16/2022 14:17:00 |
CBOT |
5550 |
0'3s |
0'0 |
18.75 |
81 |
|
0'3 |
05/16/2022 14:17:00 |
CBOT |
5600 |
0'3s |
-0'1 |
18.75 |
2,224 |
0'4 |
0'4 |
05/16/2022 14:17:00 |
CBOT |
5650 |
0'3s |
-0'1 |
18.75 |
201 |
|
0'4 |
05/16/2022 14:17:00 |
CBOT |
5700 |
0'3s |
-0'2 |
18.75 |
3,246 |
0'4 |
0'5 |
05/16/2022 14:17:00 |
CBOT |
5750 |
0'3s |
-0'2 |
18.75 |
2,095 |
|
0'5 |
05/16/2022 14:17:00 |
CBOT |
5800 |
0'4s |
-0'2 |
25.00 |
4,415 |
|
0'6 |
05/16/2022 14:17:00 |
CBOT |
5850 |
0'4s |
-0'2 |
25.00 |
96 |
0'4 |
0'6 |
05/16/2022 14:17:00 |
CBOT |
5900 |
0'4s |
-0'2 |
25.00 |
4,603 |
|
0'6 |
05/16/2022 14:17:00 |
CBOT |
5950 |
0'5s |
-0'1 |
31.25 |
408 |
|
0'6 |
05/16/2022 14:17:00 |
CBOT |
6000 |
0'5s |
-0'2 |
31.25 |
5,771 |
0'6 |
0'7 |
05/16/2022 14:17:00 |
CBOT |
6050 |
0'6s |
-0'2 |
37.50 |
207 |
|
1'0 |
05/16/2022 14:17:00 |
CBOT |
6100 |
0'6s |
-0'2 |
37.50 |
4,199 |
|
1'0 |
05/16/2022 14:17:00 |
CBOT |
6150 |
0'7s |
-0'2 |
43.75 |
2,530 |
|
1'1 |
05/16/2022 14:17:00 |
CBOT |
6200 |
0'7s |
-0'2 |
43.75 |
5,179 |
1'0 |
1'1 |
05/16/2022 14:17:00 |
CBOT |
6250 |
0'7s |
-0'2 |
43.75 |
619 |
1'0 |
1'1 |
05/16/2022 14:17:00 |
CBOT |
6300 |
1'0s |
-0'2 |
50.00 |
2,305 |
1'2 |
1'2 |
05/16/2022 14:17:00 |
CBOT |
6350 |
1'1s |
-0'2 |
56.25 |
3,616 |
|
1'3 |
05/16/2022 14:17:00 |
CBOT |
6400 |
1'0s |
-0'1 |
50.00 |
8,994 |
1'1 |
1'1 |
05/16/2022 19:28:00 |
CBOT |
6450 |
1'2s |
-0'2 |
62.50 |
423 |
1'2 |
1'4 |
05/16/2022 14:17:00 |
CBOT |
6500 |
1'2s |
-0'3 |
62.50 |
14,202 |
1'4 |
1'5 |
05/16/2022 14:17:00 |
CBOT |
6550 |
1'3s |
-0'4 |
68.75 |
549 |
|
1'7 |
05/16/2022 14:17:00 |
CBOT |
6600 |
1'4s |
-0'4 |
75.00 |
8,280 |
1'6 |
2'0 |
05/16/2022 14:17:00 |
CBOT |
6650 |
1'4s |
-0'5 |
75.00 |
659 |
1'5 |
2'1 |
05/16/2022 14:17:00 |
CBOT |
6700 |
1'5s |
-0'6 |
81.25 |
3,393 |
2'0 |
2'3 |
05/16/2022 14:17:00 |
CBOT |
6750 |
1'6s |
-0'7 |
87.50 |
1,062 |
2'1 |
2'5 |
05/16/2022 14:17:00 |
CBOT |
6800 |
2'0s |
-1'0 |
100.00 |
12,390 |
2'4 |
3'0 |
05/16/2022 14:17:00 |
CBOT |
6850 |
2'1s |
-1'1 |
106.25 |
623 |
2'4 |
3'2 |
05/16/2022 14:17:00 |
CBOT |
6900 |
2'3s |
-1'2 |
118.75 |
3,670 |
3'0 |
3'5 |
05/16/2022 14:17:00 |
CBOT |
6950 |
2'4s |
-1'4 |
125.00 |
388 |
3'0 |
4'0 |
05/16/2022 14:17:00 |
CBOT |
7000 |
2'6s |
-1'7 |
137.50 |
12,891 |
4'0 |
4'5 |
05/16/2022 14:17:00 |
CBOT |
7050 |
3'0s |
-2'2 |
150.00 |
832 |
4'2 |
5'2 |
05/16/2022 14:17:00 |
CBOT |
7100 |
3'3s |
-2'4 |
168.75 |
4,460 |
4'3 |
5'7 |
05/16/2022 14:17:00 |
CBOT |
7150 |
3'6s |
-3'0 |
187.50 |
361 |
5'0 |
6'6 |
05/16/2022 14:17:00 |
CBOT |
7200 |
4'2s |
-3'3 |
212.50 |
5,893 |
5'5 |
7'5 |
05/16/2022 14:17:00 |
CBOT |
7250 |
4'6s |
-4'0 |
237.50 |
1,626 |
6'2 |
8'6 |
05/16/2022 14:17:00 |
CBOT |
7300 |
5'3s |
-4'4 |
268.75 |
4,449 |
8'2 |
9'7 |
05/16/2022 14:17:00 |
CBOT |
7350 |
6'1s |
-5'1 |
306.25 |
1,096 |
8'0 |
11'2 |
05/16/2022 14:17:00 |
CBOT |
7400 |
6'7s |
-5'7 |
343.75 |
6,887 |
8'7 |
12'6 |
05/16/2022 14:17:00 |
CBOT |
7450 |
7'7s |
-6'4 |
393.75 |
1,894 |
11'2 |
14'3 |
05/16/2022 14:17:00 |
CBOT |
7500 |
8'7s |
-7'2 |
443.75 |
10,117 |
11'1 |
16'1 |
05/16/2022 14:17:00 |
CBOT |
7550 |
10'0s |
-8'0 |
500.00 |
1,148 |
12'7 |
18'0 |
05/16/2022 14:17:00 |
CBOT |
7600 |
12'0s |
0'5 |
600.00 |
3,744 |
11'3 |
11'3 |
05/16/2022 19:16:00 |
CBOT |
7650 |
12'7s |
-9'3 |
643.75 |
1,003 |
19'0 |
22'2 |
05/16/2022 14:17:00 |
CBOT |
7700 |
14'3s |
-10'2 |
718.75 |
6,688 |
19'2 |
24'5 |
05/16/2022 14:17:00 |
CBOT |
7750 |
16'1s |
-10'7 |
806.25 |
880 |
20'4 |
27'0 |
05/16/2022 14:17:00 |
CBOT |
7800 |
18'0s |
-11'5 |
900.00 |
3,882 |
19'1 |
29'5 |
05/16/2022 14:17:00 |
CBOT |
7850 |
20'0s |
-12'3 |
1,000.00 |
1,084 |
25'6 |
32'3 |
05/16/2022 14:17:00 |
CBOT |
7900 |
22'2s |
-13'0 |
1,112.50 |
2,743 |
25'4 |
35'2 |
05/16/2022 14:17:00 |
CBOT |
7950 |
24'4s |
-13'6 |
1,225.00 |
704 |
29'7 |
38'2 |
05/16/2022 14:17:00 |
CBOT |
8000 |
29'0s |
2'1 |
1,450.00 |
6,858 |
29'0 |
26'7 |
05/16/2022 19:01:00 |
CBOT |
8050 |
29'4s |
-15'0 |
1,475.00 |
452 |
33'7 |
44'4 |
05/16/2022 14:17:00 |
CBOT |
8100 |
32'0s |
-15'7 |
1,600.00 |
1,656 |
35'6 |
47'7 |
05/16/2022 14:17:00 |
CBOT |
8150 |
34'6s |
-16'5 |
1,737.50 |
344 |
|
51'3 |
05/16/2022 14:17:00 |
CBOT |
8200 |
37'6s |
-17'2 |
1,887.50 |
799 |
|
55'0 |
05/16/2022 14:17:00 |
CBOT |
8250 |
40'6s |
-18'0 |
2,037.50 |
53 |
|
58'6 |
05/16/2022 14:17:00 |
CBOT |
8300 |
44'0s |
-18'4 |
2,200.00 |
304 |
48'1 |
62'4 |
05/16/2022 14:17:00 |
CBOT |
8350 |
47'1s |
-19'1 |
2,356.25 |
31 |
|
66'2 |
05/16/2022 14:17:00 |
CBOT |
8400 |
50'4s |
-19'6 |
2,525.00 |
127 |
|
70'2 |
05/16/2022 14:17:00 |
CBOT |
8450 |
54'0s |
-20'2 |
2,700.00 |
30 |
|
74'2 |
05/16/2022 14:17:00 |
CBOT |
8500 |
57'4s |
-20'7 |
2,875.00 |
179 |
64'7 |
78'3 |
05/16/2022 14:17:00 |
CBOT |
8550 |
61'1s |
-21'4 |
3,056.25 |
2 |
|
82'5 |
05/16/2022 14:17:00 |
CBOT |
8600 |
65'0s |
-21'6 |
3,250.00 |
31 |
71'4 |
86'6 |
05/16/2022 14:17:00 |
CBOT |
8650 |
68'7s |
-22'1 |
3,443.75 |
19 |
|
91'0 |
05/16/2022 14:17:00 |
CBOT |
8700 |
72'6s |
-22'5 |
3,637.50 |
79 |
|
95'3 |
05/16/2022 14:17:00 |
CBOT |
8750 |
76'6s |
-23'1 |
3,837.50 |
52 |
|
99'7 |
05/16/2022 14:17:00 |
CBOT |
8800 |
80'6s |
-23'5 |
4,037.50 |
3 |
83'0 |
104'3 |
05/16/2022 14:17:00 |
CBOT |
8850 |
85'0s |
-23'7 |
4,250.00 |
1 |
|
108'7 |
05/16/2022 14:17:00 |
CBOT |
8900 |
89'2s |
-24'2 |
4,462.50 |
3 |
94'6 |
113'4 |
05/16/2022 14:17:00 |
CBOT |
8950 |
93'4s |
-24'5 |
4,675.00 |
51 |
|
118'1 |
05/16/2022 14:17:00 |
CBOT |
9000 |
97'6s |
-25'0 |
4,887.50 |
1 |
|
122'6 |
05/16/2022 14:17:00 |
CBOT |
9050 |
102'2s |
-25'2 |
5,112.50 |
1 |
|
127'4 |
05/16/2022 14:17:00 |
CBOT |
9100 |
106'6s |
-25'3 |
5,337.50 |
37 |
|
132'1 |
05/16/2022 14:17:00 |
CBOT |
9150 |
111'1s |
-25'6 |
5,556.25 |
2 |
|
136'7 |
05/16/2022 14:17:00 |
CBOT |
9200 |
115'6s |
-26'0 |
5,787.50 |
1 |
|
141'6 |
05/16/2022 14:17:00 |
CBOT |
9250 |
120'3s |
-26'1 |
6,018.75 |
4 |
|
146'4 |
05/16/2022 14:17:00 |
CBOT |
9300 |
125'0s |
-26'2 |
6,250.00 |
36 |
|
151'2 |
05/16/2022 14:17:00 |
CBOT |
9350 |
129'5s |
-26'4 |
6,481.25 |
1 |
|
156'1 |
05/16/2022 14:17:00 |
CBOT |
9400 |
134'3s |
-26'5 |
6,718.75 |
14 |
|
161'0 |
05/16/2022 14:17:00 |
CBOT |
9450 |
139'0s |
-26'7 |
6,950.00 |
0 |
|
165'7 |
05/16/2022 14:17:00 |
CBOT |
9500 |
143'7s |
-26'7 |
7,193.75 |
3 |
|
170'6 |
05/16/2022 14:17:00 |
CBOT |
9550 |
148'5s |
-27'0 |
7,431.25 |
0 |
|
175'5 |
05/16/2022 14:17:00 |
CBOT |
9600 |
153'3s |
-27'1 |
7,668.75 |
1 |
|
180'4 |
05/16/2022 14:17:00 |
CBOT |
9650 |
158'2s |
-27'1 |
7,912.50 |
2 |
|
185'3 |
05/16/2022 14:17:00 |
CBOT |
9700 |
163'1s |
-27'1 |
8,156.25 |
1 |
|
190'2 |
05/16/2022 14:17:00 |
CBOT |
9750 |
168'0s |
-27'2 |
8,400.00 |
0 |
|
195'2 |
05/16/2022 14:17:00 |
CBOT |
9800 |
172'7s |
-27'3 |
8,643.75 |
1 |
|
200'2 |
05/16/2022 14:17:00 |
CBOT |
9850 |
177'6s |
-27'3 |
8,887.50 |
1 |
|
205'1 |
05/16/2022 14:17:00 |
CBOT |
9900 |
182'5s |
-27'4 |
9,131.25 |
4 |
|
210'1 |
05/16/2022 14:17:00 |
CBOT |
9950 |
187'3s |
-27'5 |
9,368.75 |
1 |
|
215'0 |
05/16/2022 14:17:00 |
CBOT |
10000 |
192'3s |
-27'5 |
9,618.75 |
1 |
|
220'0 |
05/16/2022 14:17:00 |
CBOT |
10050 |
197'2s |
-27'5 |
9,862.50 |
0 |
|
224'7 |
05/16/2022 14:17:00 |
CBOT |
10100 |
202'1s |
-27'6 |
10,106.25 |
0 |
|
229'7 |
05/16/2022 14:17:00 |
CBOT |
10150 |
207'1s |
-27'5 |
10,356.25 |
0 |
|
234'6 |
05/16/2022 14:17:00 |
CBOT |
10200 |
212'0s |
-27'6 |
10,600.00 |
1 |
|
239'6 |
05/16/2022 14:17:00 |
CBOT |
10300 |
221'7s |
-27'7 |
11,093.75 |
1 |
|
249'6 |
05/16/2022 14:17:00 |
CBOT |
10400 |
231'6s |
-27'7 |
11,587.50 |
0 |
|
259'5 |
05/16/2022 14:17:00 |
CBOT |
10500 |
241'5s |
-28'0 |
12,081.25 |
0 |
|
269'5 |
05/16/2022 14:17:00 |
CBOT |
10600 |
251'4s |
-28'0 |
12,575.00 |
0 |
|
279'4 |
05/16/2022 14:17:00 |
CBOT |
10700 |
261'3s |
-28'1 |
13,068.75 |
0 |
|
289'4 |
05/16/2022 14:17:00 |
CBOT |
10800 |
271'3s |
-28'0 |
13,568.75 |
0 |
|
299'3 |
05/16/2022 14:17:00 |
CBOT |
10900 |
281'3s |
-28'0 |
14,068.75 |
1 |
|
309'3 |
05/16/2022 14:17:00 |
CBOT |
11000 |
291'2s |
-28'0 |
14,562.50 |
1 |
|
319'2 |
05/16/2022 14:17:00 |
CBOT |
11100 |
301'2s |
-28'0 |
15,062.50 |
0 |
|
329'2 |
05/16/2022 14:17:00 |
CBOT |
11200 |
311'2s |
-27'7 |
15,562.50 |
0 |
|
339'1 |
05/16/2022 14:17:00 |
CBOT |
11300 |
321'1s |
-28'0 |
16,056.25 |
0 |
|
349'1 |
05/16/2022 14:17:00 |
CBOT |
11400 |
331'1s |
-28'0 |
16,556.25 |
0 |
|
359'1 |
05/16/2022 14:17:00 |
CBOT |
11500 |
341'0s |
-28'0 |
17,050.00 |
0 |
|
369'0 |
05/16/2022 14:17:00 |
CBOT |
11600 |
350'7s |
-28'1 |
17,543.75 |
1 |
|
379'0 |
05/16/2022 14:17:00 |
CBOT |
11700 |
360'7s |
-28'1 |
18,043.75 |
0 |
|
389'0 |
05/16/2022 14:17:00 |
CBOT |
11800 |
370'7s |
-28'1 |
18,543.75 |
0 |
|
399'0 |
05/16/2022 14:17:00 |
CBOT |
11900 |
380'7s |
-28'0 |
19,043.75 |
1 |
|
408'7 |
05/16/2022 14:17:00 |
CBOT |
12000 |
390'6s |
-28'1 |
19,537.50 |
30 |
|
418'7 |
05/16/2022 14:17:00 |
CBOT |
12100 |
400'6s |
-28'1 |
20,037.50 |
0 |
|
428'7 |
05/16/2022 14:17:00 |
CBOT |
12200 |
410'6s |
-28'1 |
20,537.50 |
0 |
|
438'7 |
05/16/2022 14:17:00 |
CBOT |
12300 |
420'6s |
-28'1 |
21,037.50 |
0 |
|
448'7 |
05/16/2022 14:17:00 |
CBOT |
12400 |
430'5s |
-28'2 |
21,531.25 |
0 |
|
458'7 |
05/16/2022 14:17:00 |
CBOT |
12500 |
440'5s |
-28'2 |
22,031.25 |
0 |
|
468'7 |
05/16/2022 14:17:00 |
CBOT |
12600 |
450'5s |
-28'2 |
22,531.25 |
0 |
|
478'7 |
05/16/2022 14:17:00 |
CBOT |
12700 |
460'5s |
-28'1 |
23,031.25 |
0 |
|
488'6 |
05/16/2022 14:17:00 |
CBOT |
12800 |
470'5s |
-28'1 |
23,531.25 |
0 |
|
498'6 |
05/16/2022 14:17:00 |
CBOT |
12900 |
480'5s |
-28'1 |
24,031.25 |
0 |
|
508'6 |
05/16/2022 14:17:00 |
CBOT |
13000 |
490'5s |
-28'1 |
24,531.25 |
0 |
|
518'6 |
05/16/2022 14:17:00 |
CBOT |
13100 |
500'5s |
-28'1 |
25,031.25 |
0 |
|
528'6 |
05/16/2022 14:17:00 |
CBOT |
13200 |
510'5s |
-28'1 |
25,531.25 |
0 |
|
538'6 |
05/16/2022 14:17:00 |
CBOT |
13300 |
520'4s |
-28'2 |
26,025.00 |
0 |
|
548'6 |
05/16/2022 14:17:00 |
CBOT |
13400 |
530'4s |
-28'2 |
26,525.00 |
0 |
|
558'6 |
05/16/2022 14:17:00 |
CBOT |
13600 |
550'4s |
-28'2 |
27,525.00 |
0 |
|
578'6 |
05/16/2022 14:17:00 |
CBOT |
13700 |
560'4s |
-28'2 |
28,025.00 |
0 |
|
588'6 |
05/16/2022 14:17:00 |
CBOT |
13800 |
570'4s |
-28'2 |
28,525.00 |
0 |
|
598'6 |
05/16/2022 14:17:00 |
CBOT |
13900 |
580'4s |
-28'2 |
29,025.00 |
0 |
|
608'6 |
05/16/2022 14:17:00 |
CBOT |
14000 |
590'4s |
-28'2 |
29,525.00 |
0 |
|
618'6 |
05/16/2022 14:17:00 |
CBOT |
14100 |
600'4s |
-28'2 |
30,025.00 |
0 |
|
628'6 |
05/16/2022 14:17:00 |
CBOT |
14200 |
610'4s |
-28'2 |
30,525.00 |
0 |
|
638'6 |
05/16/2022 14:17:00 |
CBOT |
14300 |
620'4s |
-28'2 |
31,025.00 |
0 |
|
648'6 |
05/16/2022 14:17:00 |
CBOT |
14400 |
630'4s |
-28'2 |
31,525.00 |
0 |
|
658'6 |
05/16/2022 14:17:00 |
CBOT |
14500 |
640'4s |
-28'2 |
32,025.00 |
0 |
|
668'6 |
05/16/2022 14:17:00 |
CBOT |
14600 |
650'4s |
-28'2 |
32,525.00 |
0 |
|
678'6 |
05/16/2022 14:17:00 |
CBOT |
14700 |
660'4s |
-28'2 |
33,025.00 |
0 |
|
688'6 |
05/16/2022 14:17:00 |
CBOT |
14800 |
670'4s |
-28'2 |
33,525.00 |
0 |
|
698'6 |
05/16/2022 14:17:00 |
CBOT |
14900 |
680'4s |
-28'2 |
34,025.00 |
0 |
|
708'6 |
05/16/2022 14:17:00 |
CBOT |
15000 |
690'4s |
-28'2 |
34,525.00 |
0 |
|
718'6 |
05/16/2022 14:17:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|