|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
17,775.00 |
7'0 |
355'4s |
2600 |
0'1s |
0'0 |
6.25 |
4 |
0 |
16,775.00 |
7'0 |
335'4s |
2800 |
0'1s |
0'0 |
6.25 |
38 |
0 |
16,275.00 |
7'0 |
325'4s |
2900 |
0'1s |
0'0 |
6.25 |
30 |
3 |
14,275.00 |
7'0 |
285'4s |
3300 |
0'1s |
0'0 |
6.25 |
850 |
0 |
13,775.00 |
7'0 |
275'4s |
3400 |
0'1s |
0'0 |
6.25 |
87 |
1 |
13,275.00 |
7'0 |
265'4s |
3500 |
0'1s |
0'0 |
6.25 |
78 |
0 |
12,775.00 |
7'0 |
255'4s |
3600 |
0'1s |
0'0 |
6.25 |
51 |
0 |
12,275.00 |
7'0 |
245'4s |
3700 |
0'1s |
0'0 |
6.25 |
22 |
1 |
11,775.00 |
7'0 |
235'4s |
3800 |
0'1s |
0'0 |
6.25 |
30 |
0 |
11,275.00 |
7'0 |
225'4s |
3900 |
0'1s |
0'0 |
6.25 |
178 |
2 |
10,775.00 |
7'0 |
215'4s |
4000 |
0'1s |
0'0 |
6.25 |
1,467 |
10 |
10,275.00 |
7'0 |
205'4s |
4100 |
0'1s |
0'0 |
6.25 |
638 |
2 |
9,775.00 |
7'0 |
195'4s |
4200 |
0'1s |
0'0 |
6.25 |
482 |
22 |
9,275.00 |
7'0 |
185'4s |
4300 |
0'1s |
0'0 |
6.25 |
694 |
28 |
8,775.00 |
7'0 |
175'4s |
4400 |
0'1s |
0'0 |
6.25 |
570 |
1 |
8,525.00 |
7'0 |
170'4s |
4450 |
0'1s |
0'0 |
6.25 |
0 |
37 |
8,275.00 |
7'0 |
165'4s |
4500 |
0'1s |
0'0 |
6.25 |
1,312 |
3 |
8,025.00 |
7'0 |
160'4s |
4550 |
0'1s |
0'0 |
6.25 |
2 |
49 |
7,775.00 |
7'0 |
155'4s |
4600 |
0'1s |
0'0 |
6.25 |
848 |
2 |
7,525.00 |
7'0 |
150'4s |
4650 |
0'1s |
0'0 |
6.25 |
10 |
50 |
7,275.00 |
7'0 |
145'4s |
4700 |
0'1s |
0'0 |
6.25 |
563 |
5 |
7,025.00 |
7'0 |
140'4s |
4750 |
0'1s |
0'0 |
6.25 |
771 |
20 |
6,781.25 |
7'1 |
135'5s |
4800 |
0'2s |
0'1 |
12.50 |
2,439 |
12 |
6,531.25 |
7'1 |
130'5s |
4850 |
0'2s |
0'1 |
12.50 |
418 |
96 |
6,281.25 |
7'0 |
125'5s |
4900 |
0'2s |
0'0 |
12.50 |
1,822 |
22 |
6,031.25 |
7'0 |
120'5s |
4950 |
0'2s |
0'0 |
12.50 |
154 |
370 |
5,781.25 |
6'7 |
115'5s |
5000 |
0'2s |
-0'1 |
12.50 |
9,638 |
16 |
5,531.25 |
6'7 |
110'5s |
5050 |
0'2s |
-0'1 |
12.50 |
296 |
456 |
5,287.50 |
7'0 |
105'6s |
5100 |
0'3s |
0'0 |
18.75 |
2,001 |
7 |
5,037.50 |
7'0 |
100'6s |
5150 |
0'3s |
0'0 |
18.75 |
411 |
1,425 |
4,793.75 |
7'0 |
95'7s |
5200 |
0'4s |
0'0 |
25.00 |
4,665 |
29 |
4,550.00 |
7'0 |
91'0s |
5250 |
0'4s |
-0'1 |
25.00 |
2,500 |
384 |
4,306.25 |
7'0 |
86'1s |
5300 |
0'5s |
-0'1 |
31.25 |
2,767 |
15 |
4,062.50 |
6'7 |
81'2s |
5350 |
0'6s |
-0'1 |
37.50 |
1,311 |
766 |
3,818.75 |
6'6 |
76'3s |
5400 |
0'7s |
-0'2 |
43.75 |
2,306 |
384 |
3,581.25 |
6'7 |
71'5s |
5450 |
1'1s |
-0'1 |
56.25 |
1,092 |
1,733 |
3,343.75 |
6'7 |
66'7s |
5500 |
1'3s |
-0'1 |
68.75 |
8,368 |
10 |
3,106.25 |
6'5 |
62'1s |
5550 |
1'5s |
-0'3 |
81.25 |
1,641 |
1,893 |
2,881.25 |
6'5 |
57'5s |
5600 |
2'1s |
-0'3 |
106.25 |
4,589 |
234 |
2,650.00 |
6'3 |
53'0s |
5650 |
2'4s |
-0'5 |
125.00 |
2,632 |
1,465 |
2,431.25 |
6'2 |
48'5s |
5700 |
3'1s |
-0'6 |
156.25 |
4,621 |
928 |
2,218.75 |
6'1 |
44'3s |
5750 |
3'7s |
-0'7 |
193.75 |
2,604 |
2,884 |
2,012.50 |
5'7 |
40'2s |
5800 |
4'7s |
0'1 |
243.75 |
6,761 |
753 |
1,818.75 |
5'4 |
36'3s |
5850 |
5'7s |
-1'4 |
293.75 |
1,123 |
1,753 |
1,631.25 |
5'1 |
32'5s |
5900 |
6'7s |
-0'3 |
343.75 |
3,283 |
695 |
1,462.50 |
4'7 |
29'2s |
5950 |
8'7s |
-2'0 |
443.75 |
2,078 |
10,558 |
1,368.75 |
1'2 |
27'3s |
6000 |
10'7s |
0'2 |
543.75 |
11,871 |
1,714 |
1,156.25 |
4'2 |
23'1s |
6050 |
12'5s |
-2'6 |
631.25 |
684 |
3,902 |
1,018.75 |
4'0 |
20'3s |
6100 |
14'7s |
-3'0 |
743.75 |
2,920 |
769 |
893.75 |
3'5 |
17'7s |
6150 |
17'3s |
-3'3 |
868.75 |
640 |
4,261 |
787.50 |
3'3 |
15'6s |
6200 |
20'2s |
-3'5 |
1,012.50 |
4,992 |
2,248 |
681.25 |
3'0 |
13'5s |
6250 |
23'1s |
-4'0 |
1,156.25 |
778 |
5,701 |
593.75 |
2'7 |
11'7s |
6300 |
26'3s |
-4'1 |
1,318.75 |
2,435 |
817 |
481.25 |
-0'5 |
9'5s |
6350 |
29'6s |
-4'2 |
1,487.50 |
390 |
4,666 |
443.75 |
2'3 |
8'7s |
6400 |
33'3s |
-4'5 |
1,668.75 |
2,543 |
1,584 |
381.25 |
2'1 |
7'5s |
6450 |
37'1s |
-4'7 |
1,856.25 |
245 |
11,309 |
325.00 |
-0'2 |
6'4s |
6500 |
41'1s |
-5'1 |
2,056.25 |
5,451 |
736 |
287.50 |
1'6 |
5'6s |
6550 |
45'1s |
-5'3 |
2,256.25 |
218 |
7,755 |
250.00 |
0'0 |
5'0s |
6600 |
49'3s |
-5'5 |
2,468.75 |
3,279 |
1,862 |
218.75 |
1'3 |
4'3s |
6650 |
53'6s |
-5'6 |
2,687.50 |
991 |
5,603 |
187.50 |
0'0 |
3'6s |
6700 |
58'1s |
-5'7 |
2,906.25 |
2,846 |
3,577 |
162.50 |
1'1 |
3'2s |
6750 |
62'5s |
-6'0 |
3,131.25 |
428 |
6,114 |
143.75 |
1'0 |
2'7s |
6800 |
67'2s |
-6'0 |
3,362.50 |
3,460 |
895 |
125.00 |
0'6 |
2'4s |
6850 |
71'7s |
-6'2 |
3,593.75 |
345 |
3,650 |
112.50 |
0'6 |
2'2s |
6900 |
76'5s |
-6'2 |
3,831.25 |
1,513 |
1,326 |
100.00 |
0'5 |
2'0s |
6950 |
81'3s |
-6'3 |
4,068.75 |
825 |
17,845 |
87.50 |
0'4 |
1'6s |
7000 |
86'1s |
-6'4 |
4,306.25 |
4,459 |
1,000 |
81.25 |
0'4 |
1'5s |
7050 |
91'0s |
-6'4 |
4,550.00 |
565 |
1,913 |
75.00 |
0'4 |
1'4s |
7100 |
95'7s |
-6'4 |
4,793.75 |
660 |
784 |
68.75 |
0'4 |
1'3s |
7150 |
100'6s |
-6'4 |
5,037.50 |
157 |
6,370 |
62.50 |
0'3 |
1'2s |
7200 |
104'0s |
-1'5 |
5,200.00 |
2,373 |
5,000 |
50.00 |
0'2 |
1'0s |
7250 |
110'3s |
-6'6 |
5,518.75 |
1,218 |
3,996 |
50.00 |
0'3 |
1'0s |
7300 |
115'3s |
-6'5 |
5,768.75 |
1,546 |
969 |
43.75 |
0'2 |
0'7s |
7350 |
120'2s |
-6'6 |
6,012.50 |
215 |
3,688 |
37.50 |
-0'1 |
0'6s |
7400 |
125'2s |
-6'5 |
6,262.50 |
1,412 |
1,022 |
37.50 |
0'2 |
0'6s |
7450 |
130'1s |
-6'6 |
6,506.25 |
262 |
15,186 |
31.25 |
0'0 |
0'5s |
7500 |
135'0s |
-6'7 |
6,750.00 |
2,224 |
817 |
31.25 |
0'2 |
0'5s |
7550 |
140'0s |
-6'6 |
7,000.00 |
127 |
2,948 |
31.25 |
0'2 |
0'5s |
7600 |
145'0s |
-6'6 |
7,250.00 |
1,584 |
279 |
25.00 |
0'1 |
0'4s |
7650 |
149'7s |
-6'7 |
7,493.75 |
53 |
5,834 |
25.00 |
0'1 |
0'4s |
7700 |
154'7s |
-6'7 |
7,743.75 |
1,103 |
663 |
18.75 |
0'1 |
0'3s |
7750 |
159'6s |
-6'7 |
7,987.50 |
25 |
4,586 |
18.75 |
0'1 |
0'3s |
7800 |
164'6s |
-6'7 |
8,237.50 |
570 |
568 |
18.75 |
0'1 |
0'3s |
7850 |
169'6s |
-6'7 |
8,487.50 |
11 |
2,352 |
18.75 |
0'1 |
0'3s |
7900 |
174'6s |
-6'7 |
8,737.50 |
30 |
328 |
18.75 |
0'1 |
0'3s |
7950 |
179'6s |
-6'7 |
8,987.50 |
35 |
14,978 |
18.75 |
0'1 |
0'3s |
8000 |
184'6s |
-6'7 |
9,237.50 |
667 |
352 |
18.75 |
0'2 |
0'3s |
8050 |
189'6s |
-6'6 |
9,487.50 |
10 |
1,435 |
18.75 |
0'2 |
0'3s |
8100 |
194'6s |
-6'6 |
9,737.50 |
31 |
524 |
18.75 |
0'2 |
0'3s |
8150 |
199'6s |
-6'6 |
9,987.50 |
10 |
2,577 |
12.50 |
0'1 |
0'2s |
8200 |
204'5s |
-6'7 |
10,231.25 |
14 |
437 |
12.50 |
0'1 |
0'2s |
8250 |
209'5s |
-6'7 |
10,481.25 |
9 |
4,887 |
12.50 |
0'1 |
0'2s |
8300 |
214'5s |
-6'7 |
10,731.25 |
183 |
793 |
6.25 |
0'0 |
0'1s |
8350 |
219'5s |
-6'7 |
10,981.25 |
1 |
3,532 |
6.25 |
0'0 |
0'1s |
8400 |
224'4s |
-7'0 |
11,225.00 |
500 |
293 |
6.25 |
0'0 |
0'1s |
8450 |
229'4s |
-7'0 |
11,475.00 |
1 |
7,344 |
6.25 |
0'0 |
0'1s |
8500 |
234'4s |
-7'0 |
11,725.00 |
351 |
711 |
6.25 |
0'0 |
0'1s |
8550 |
239'4s |
-7'0 |
11,975.00 |
0 |
2,417 |
6.25 |
0'0 |
0'1s |
8600 |
244'4s |
-7'0 |
12,225.00 |
26 |
1,611 |
6.25 |
0'0 |
0'1s |
8650 |
249'4s |
-7'0 |
12,475.00 |
1 |
1,004 |
6.25 |
0'0 |
0'1s |
8700 |
254'4s |
-7'0 |
12,725.00 |
11 |
769 |
6.25 |
0'0 |
0'1s |
8750 |
259'4s |
-7'0 |
12,975.00 |
27 |
1,033 |
6.25 |
0'0 |
0'1s |
8800 |
264'4s |
-7'0 |
13,225.00 |
6 |
216 |
6.25 |
0'0 |
0'1s |
8850 |
269'4s |
-7'0 |
13,475.00 |
1 |
1,893 |
6.25 |
0'0 |
0'1s |
8900 |
274'4s |
-7'0 |
13,725.00 |
111 |
234 |
6.25 |
0'0 |
0'1s |
8950 |
279'4s |
-7'0 |
13,975.00 |
1 |
19,326 |
6.25 |
0'0 |
0'1s |
9000 |
284'4s |
-7'0 |
14,225.00 |
55 |
168 |
6.25 |
0'0 |
0'1s |
9050 |
289'4s |
-7'0 |
14,475.00 |
17 |
402 |
6.25 |
0'0 |
0'1s |
9100 |
294'4s |
-7'0 |
14,725.00 |
11 |
88 |
6.25 |
0'0 |
0'1s |
9150 |
299'4s |
-7'0 |
14,975.00 |
18 |
1,942 |
6.25 |
0'0 |
0'1s |
9200 |
304'4s |
-7'0 |
15,225.00 |
9 |
147 |
6.25 |
0'0 |
0'1s |
9250 |
309'4s |
-7'0 |
15,475.00 |
6 |
475 |
6.25 |
0'0 |
0'1s |
9300 |
314'4s |
-7'0 |
15,725.00 |
9 |
55 |
6.25 |
0'0 |
0'1s |
9350 |
319'4s |
-7'0 |
15,975.00 |
6 |
692 |
6.25 |
0'0 |
0'1s |
9400 |
324'4s |
-7'0 |
16,225.00 |
3 |
7,844 |
6.25 |
0'0 |
0'1s |
9500 |
334'4s |
-7'0 |
16,725.00 |
24 |
969 |
6.25 |
0'0 |
0'1s |
9600 |
344'4s |
-7'0 |
17,225.00 |
4 |
809 |
6.25 |
0'0 |
0'1s |
9700 |
354'4s |
-7'0 |
17,725.00 |
3 |
611 |
6.25 |
0'0 |
0'1s |
9800 |
364'4s |
-7'0 |
18,225.00 |
5 |
236 |
6.25 |
0'0 |
0'1s |
9900 |
374'4s |
-7'0 |
18,725.00 |
20 |
9,069 |
6.25 |
0'0 |
0'1s |
10000 |
384'4s |
-7'0 |
19,225.00 |
33 |
117 |
6.25 |
0'0 |
0'1s |
10100 |
394'4s |
-7'0 |
19,725.00 |
17 |
731 |
6.25 |
0'0 |
0'1s |
10200 |
404'4s |
-7'0 |
20,225.00 |
16 |
249 |
6.25 |
0'0 |
0'1s |
10300 |
414'4s |
-7'0 |
20,725.00 |
1 |
204 |
6.25 |
0'0 |
0'1s |
10400 |
424'4s |
-7'0 |
21,225.00 |
10 |
2,604 |
6.25 |
0'0 |
0'1s |
10500 |
434'4s |
-7'0 |
21,725.00 |
34 |
420 |
6.25 |
0'0 |
0'1s |
10600 |
444'4s |
-7'0 |
22,225.00 |
10 |
517 |
6.25 |
0'0 |
0'1s |
10700 |
454'4s |
-7'0 |
22,725.00 |
10 |
563 |
6.25 |
0'0 |
0'1s |
10800 |
464'4s |
-7'0 |
23,225.00 |
1 |
328 |
6.25 |
0'0 |
0'1s |
10900 |
474'4s |
-7'0 |
23,725.00 |
7 |
4,315 |
6.25 |
0'0 |
0'1s |
11000 |
484'4s |
-7'0 |
24,225.00 |
14 |
17 |
6.25 |
0'0 |
0'1s |
11100 |
494'4s |
-7'0 |
24,725.00 |
1 |
291 |
6.25 |
0'0 |
0'1s |
11200 |
504'4s |
-7'0 |
25,225.00 |
0 |
233 |
6.25 |
0'0 |
0'1s |
11300 |
514'4s |
-7'0 |
25,725.00 |
0 |
235 |
6.25 |
0'0 |
0'1s |
11400 |
524'4s |
-7'0 |
26,225.00 |
0 |
34 |
6.25 |
0'0 |
0'1s |
11500 |
534'4s |
-7'0 |
26,725.00 |
0 |
753 |
6.25 |
0'0 |
0'1s |
11600 |
544'4s |
-7'0 |
27,225.00 |
1 |
42 |
6.25 |
0'0 |
0'1s |
11700 |
554'4s |
-7'0 |
27,725.00 |
0 |
29 |
6.25 |
0'0 |
0'1s |
11800 |
564'4s |
-7'0 |
28,225.00 |
0 |
806 |
6.25 |
0'0 |
0'1s |
11900 |
574'4s |
-7'0 |
28,725.00 |
0 |
896 |
6.25 |
0'0 |
0'1s |
12000 |
584'4s |
-7'0 |
29,225.00 |
3 |
32 |
6.25 |
0'0 |
0'1s |
12100 |
594'4s |
-7'0 |
29,725.00 |
0 |
187 |
6.25 |
0'0 |
0'1s |
12200 |
604'4s |
-7'0 |
30,225.00 |
3 |
187 |
6.25 |
0'0 |
0'1s |
12300 |
614'4s |
-7'0 |
30,725.00 |
0 |
17 |
6.25 |
0'0 |
0'1s |
12400 |
624'4s |
-7'0 |
31,225.00 |
0 |
368 |
6.25 |
0'0 |
0'1s |
12500 |
634'4s |
-7'0 |
31,725.00 |
0 |
15 |
6.25 |
0'0 |
0'1s |
12600 |
644'4s |
-7'0 |
32,225.00 |
0 |
149 |
6.25 |
0'0 |
0'1s |
12700 |
654'4s |
-7'0 |
32,725.00 |
0 |
21 |
6.25 |
0'0 |
0'1s |
12800 |
664'4s |
-7'0 |
33,225.00 |
0 |
89 |
6.25 |
0'0 |
0'1s |
12900 |
674'4s |
-7'0 |
33,725.00 |
0 |
23 |
6.25 |
0'0 |
0'1s |
13000 |
684'4s |
-7'0 |
34,225.00 |
0 |
13 |
6.25 |
0'0 |
0'1s |
13100 |
694'4s |
-7'0 |
34,725.00 |
0 |
55 |
6.25 |
0'0 |
0'1s |
13200 |
704'4s |
-7'0 |
35,225.00 |
0 |
4 |
6.25 |
0'0 |
0'1s |
13300 |
714'4s |
-7'0 |
35,725.00 |
0 |
16 |
6.25 |
0'0 |
0'1s |
13500 |
734'4s |
-7'0 |
36,725.00 |
0 |
2 |
6.25 |
0'0 |
0'1s |
13600 |
744'4s |
-7'0 |
37,225.00 |
0 |
42 |
6.25 |
0'0 |
0'1s |
13800 |
764'4s |
-7'0 |
38,225.00 |
0 |
14 |
6.25 |
0'0 |
0'1s |
13900 |
774'4s |
-7'0 |
38,725.00 |
0 |
412 |
6.25 |
0'0 |
0'1s |
14000 |
784'4s |
-7'0 |
39,225.00 |
0 |
205 |
6.25 |
0'0 |
0'1s |
14100 |
794'4s |
-7'0 |
39,725.00 |
0 |
101 |
6.25 |
0'0 |
0'1s |
14200 |
804'4s |
-7'0 |
40,225.00 |
0 |
926 |
6.25 |
0'0 |
0'1s |
14300 |
814'4s |
-7'0 |
40,725.00 |
0 |
15 |
6.25 |
0'0 |
0'1s |
14400 |
824'4s |
-7'0 |
41,225.00 |
0 |
180 |
6.25 |
0'0 |
0'1s |
14500 |
834'4s |
-7'0 |
41,725.00 |
0 |
260 |
6.25 |
0'0 |
0'1s |
14600 |
844'4s |
-7'0 |
42,225.00 |
0 |
225 |
6.25 |
0'0 |
0'1s |
14700 |
854'4s |
-7'0 |
42,725.00 |
0 |
439 |
6.25 |
0'0 |
0'1s |
14800 |
864'4s |
-7'0 |
43,225.00 |
0 |
364 |
6.25 |
0'0 |
0'1s |
14900 |
874'4s |
-7'0 |
43,725.00 |
0 |
541 |
6.25 |
0'0 |
0'1s |
15000 |
884'4s |
-7'0 |
44,225.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2600 |
355'4s |
7'0 |
17,775.00 |
1 |
|
348'4 |
08/09/2022 13:35:00 |
CBOT |
2800 |
335'4s |
7'0 |
16,775.00 |
0 |
|
328'4 |
08/09/2022 13:35:00 |
CBOT |
2900 |
325'4s |
7'0 |
16,275.00 |
0 |
|
318'4 |
08/09/2022 13:35:00 |
CBOT |
3300 |
285'4s |
7'0 |
14,275.00 |
3 |
|
278'4 |
08/09/2022 13:35:00 |
CBOT |
3400 |
275'4s |
7'0 |
13,775.00 |
0 |
|
268'4 |
08/09/2022 13:35:00 |
CBOT |
3500 |
265'4s |
7'0 |
13,275.00 |
1 |
|
258'4 |
08/09/2022 13:35:00 |
CBOT |
3600 |
255'4s |
7'0 |
12,775.00 |
0 |
|
248'4 |
08/09/2022 13:35:00 |
CBOT |
3700 |
245'4s |
7'0 |
12,275.00 |
0 |
|
238'4 |
08/09/2022 13:35:00 |
CBOT |
3800 |
235'4s |
7'0 |
11,775.00 |
1 |
|
228'4 |
08/09/2022 13:35:00 |
CBOT |
3900 |
225'4s |
7'0 |
11,275.00 |
0 |
|
218'4 |
08/09/2022 13:35:00 |
CBOT |
4000 |
215'4s |
7'0 |
10,775.00 |
2 |
|
208'4 |
08/09/2022 13:35:00 |
CBOT |
4100 |
205'4s |
7'0 |
10,275.00 |
10 |
|
198'4 |
08/09/2022 13:35:00 |
CBOT |
4200 |
195'4s |
7'0 |
9,775.00 |
2 |
|
188'4 |
08/09/2022 13:35:00 |
CBOT |
4300 |
185'4s |
7'0 |
9,275.00 |
22 |
|
178'4 |
08/09/2022 13:35:00 |
CBOT |
4400 |
175'4s |
7'0 |
8,775.00 |
28 |
|
168'4 |
08/09/2022 13:35:00 |
CBOT |
4450 |
170'4s |
7'0 |
8,525.00 |
1 |
|
163'4 |
08/09/2022 13:35:00 |
CBOT |
4500 |
165'4s |
7'0 |
8,275.00 |
37 |
|
158'4 |
08/09/2022 13:35:00 |
CBOT |
4550 |
160'4s |
7'0 |
8,025.00 |
3 |
|
153'4 |
08/09/2022 13:35:00 |
CBOT |
4600 |
155'4s |
7'0 |
7,775.00 |
49 |
|
148'4 |
08/09/2022 13:35:00 |
CBOT |
4650 |
150'4s |
7'0 |
7,525.00 |
2 |
|
143'4 |
08/09/2022 13:35:00 |
CBOT |
4700 |
145'4s |
7'0 |
7,275.00 |
50 |
|
138'4 |
08/09/2022 13:35:00 |
CBOT |
4750 |
140'4s |
7'0 |
7,025.00 |
5 |
|
133'4 |
08/09/2022 13:35:00 |
CBOT |
4800 |
135'5s |
7'1 |
6,781.25 |
20 |
140'7 |
128'4 |
08/09/2022 13:35:00 |
CBOT |
4850 |
130'5s |
7'1 |
6,531.25 |
12 |
|
123'4 |
08/09/2022 13:35:00 |
CBOT |
4900 |
125'5s |
7'0 |
6,281.25 |
96 |
|
118'5 |
08/09/2022 13:35:00 |
CBOT |
4950 |
120'5s |
7'0 |
6,031.25 |
22 |
|
113'5 |
08/09/2022 13:35:00 |
CBOT |
5000 |
115'5s |
6'7 |
5,781.25 |
370 |
|
108'6 |
08/09/2022 13:35:00 |
CBOT |
5050 |
110'5s |
6'7 |
5,531.25 |
16 |
|
103'6 |
08/09/2022 13:35:00 |
CBOT |
5100 |
105'6s |
7'0 |
5,287.50 |
456 |
|
98'6 |
08/09/2022 13:35:00 |
CBOT |
5150 |
100'6s |
7'0 |
5,037.50 |
7 |
|
93'6 |
08/09/2022 13:35:00 |
CBOT |
5200 |
95'7s |
7'0 |
4,793.75 |
1,425 |
|
88'7 |
08/09/2022 13:35:00 |
CBOT |
5250 |
91'0s |
7'0 |
4,550.00 |
29 |
|
84'0 |
08/09/2022 13:35:00 |
CBOT |
5300 |
86'1s |
7'0 |
4,306.25 |
384 |
|
79'1 |
08/09/2022 13:35:00 |
CBOT |
5350 |
81'2s |
6'7 |
4,062.50 |
15 |
|
74'3 |
08/09/2022 13:35:00 |
CBOT |
5400 |
76'3s |
6'6 |
3,818.75 |
766 |
|
69'5 |
08/09/2022 13:35:00 |
CBOT |
5450 |
71'5s |
6'7 |
3,581.25 |
384 |
76'1 |
64'6 |
08/09/2022 13:35:00 |
CBOT |
5500 |
66'7s |
6'7 |
3,343.75 |
1,733 |
75'0 |
60'0 |
08/09/2022 13:35:00 |
CBOT |
5550 |
62'1s |
6'5 |
3,106.25 |
10 |
68'6 |
55'4 |
08/09/2022 13:35:00 |
CBOT |
5600 |
57'5s |
6'5 |
2,881.25 |
1,893 |
65'4 |
51'0 |
08/09/2022 13:35:00 |
CBOT |
5650 |
53'0s |
6'3 |
2,650.00 |
234 |
57'2 |
46'5 |
08/09/2022 13:35:00 |
CBOT |
5700 |
48'5s |
6'2 |
2,431.25 |
1,465 |
57'0 |
42'3 |
08/09/2022 13:35:00 |
CBOT |
5750 |
44'3s |
6'1 |
2,218.75 |
928 |
50'4 |
38'2 |
08/09/2022 13:35:00 |
CBOT |
5800 |
40'2s |
5'7 |
2,012.50 |
2,884 |
46'7 |
34'3 |
08/09/2022 13:35:00 |
CBOT |
5850 |
36'3s |
5'4 |
1,818.75 |
753 |
36'5 |
30'7 |
08/09/2022 13:35:00 |
CBOT |
5900 |
32'5s |
5'1 |
1,631.25 |
1,753 |
38'0 |
27'4 |
08/09/2022 13:35:00 |
CBOT |
5950 |
29'2s |
4'7 |
1,462.50 |
695 |
|
24'3 |
08/09/2022 13:35:00 |
CBOT |
6000 |
27'3s |
1'2 |
1,368.75 |
10,558 |
27'3 |
26'1 |
08/09/2022 19:12:00 |
CBOT |
6050 |
23'1s |
4'2 |
1,156.25 |
1,714 |
|
18'7 |
08/09/2022 13:35:00 |
CBOT |
6100 |
20'3s |
4'0 |
1,018.75 |
3,902 |
26'0 |
16'3 |
08/09/2022 13:35:00 |
CBOT |
6150 |
17'7s |
3'5 |
893.75 |
769 |
|
14'2 |
08/09/2022 13:35:00 |
CBOT |
6200 |
15'6s |
3'3 |
787.50 |
4,261 |
15'6 |
12'3 |
08/09/2022 13:35:00 |
CBOT |
6250 |
13'5s |
3'0 |
681.25 |
2,248 |
15'1 |
10'5 |
08/09/2022 13:35:00 |
CBOT |
6300 |
11'7s |
2'7 |
593.75 |
5,701 |
11'6 |
9'0 |
08/09/2022 13:35:00 |
CBOT |
6350 |
9'5s |
-0'5 |
481.25 |
817 |
10'2 |
10'2 |
08/09/2022 20:01:00 |
CBOT |
6400 |
8'7s |
2'3 |
443.75 |
4,666 |
11'4 |
6'4 |
08/09/2022 13:35:00 |
CBOT |
6450 |
7'5s |
2'1 |
381.25 |
1,584 |
11'0 |
5'4 |
08/09/2022 13:35:00 |
CBOT |
6500 |
6'4s |
-0'2 |
325.00 |
11,309 |
6'4 |
6'6 |
08/09/2022 21:35:00 |
CBOT |
6550 |
5'6s |
1'6 |
287.50 |
736 |
7'4 |
4'0 |
08/09/2022 13:35:00 |
CBOT |
6600 |
5'0s |
0'0 |
250.00 |
7,755 |
5'0 |
5'0 |
08/09/2022 19:00:00 |
CBOT |
6650 |
4'3s |
1'3 |
218.75 |
1,862 |
4'7 |
3'0 |
08/09/2022 13:35:00 |
CBOT |
6700 |
3'6s |
0'0 |
187.50 |
5,603 |
3'6 |
3'6 |
08/09/2022 19:06:00 |
CBOT |
6750 |
3'2s |
1'1 |
162.50 |
3,577 |
3'4 |
2'1 |
08/09/2022 13:35:00 |
CBOT |
6800 |
2'7s |
1'0 |
143.75 |
6,114 |
3'3 |
1'7 |
08/09/2022 13:35:00 |
CBOT |
6850 |
2'4s |
0'6 |
125.00 |
895 |
|
1'6 |
08/09/2022 13:35:00 |
CBOT |
6900 |
2'2s |
0'6 |
112.50 |
3,650 |
2'1 |
1'4 |
08/09/2022 13:35:00 |
CBOT |
6950 |
2'0s |
0'5 |
100.00 |
1,326 |
|
1'3 |
08/09/2022 13:35:00 |
CBOT |
7000 |
1'6s |
0'4 |
87.50 |
17,845 |
1'4 |
1'2 |
08/09/2022 13:35:00 |
CBOT |
7050 |
1'5s |
0'4 |
81.25 |
1,000 |
1'5 |
1'1 |
08/09/2022 13:35:00 |
CBOT |
7100 |
1'4s |
0'4 |
75.00 |
1,913 |
1'2 |
1'0 |
08/09/2022 13:35:00 |
CBOT |
7150 |
1'3s |
0'4 |
68.75 |
784 |
1'4 |
0'7 |
08/09/2022 13:35:00 |
CBOT |
7200 |
1'2s |
0'3 |
62.50 |
6,370 |
1'0 |
0'7 |
08/09/2022 13:35:00 |
CBOT |
7250 |
1'0s |
0'2 |
50.00 |
5,000 |
0'7 |
0'6 |
08/09/2022 13:35:00 |
CBOT |
7300 |
1'0s |
0'3 |
50.00 |
3,996 |
0'7 |
0'5 |
08/09/2022 13:35:00 |
CBOT |
7350 |
0'7s |
0'2 |
43.75 |
969 |
|
0'5 |
08/09/2022 13:35:00 |
CBOT |
7400 |
0'6s |
-0'1 |
37.50 |
3,688 |
0'6 |
0'7 |
08/09/2022 21:47:00 |
CBOT |
7450 |
0'6s |
0'2 |
37.50 |
1,022 |
|
0'4 |
08/09/2022 13:35:00 |
CBOT |
7500 |
0'5s |
0'0 |
31.25 |
15,186 |
0'5 |
0'5 |
08/09/2022 21:47:00 |
CBOT |
7550 |
0'5s |
0'2 |
31.25 |
817 |
0'5 |
0'3 |
08/09/2022 13:35:00 |
CBOT |
7600 |
0'5s |
0'2 |
31.25 |
2,948 |
0'5 |
0'3 |
08/09/2022 13:35:00 |
CBOT |
7650 |
0'4s |
0'1 |
25.00 |
279 |
|
0'3 |
08/09/2022 13:35:00 |
CBOT |
7700 |
0'4s |
0'1 |
25.00 |
5,834 |
|
0'3 |
08/09/2022 13:35:00 |
CBOT |
7750 |
0'3s |
0'1 |
18.75 |
663 |
|
0'2 |
08/09/2022 13:35:00 |
CBOT |
7800 |
0'3s |
0'1 |
18.75 |
4,586 |
0'4 |
0'2 |
08/09/2022 13:35:00 |
CBOT |
7850 |
0'3s |
0'1 |
18.75 |
568 |
0'3 |
0'2 |
08/09/2022 13:35:00 |
CBOT |
7900 |
0'3s |
0'1 |
18.75 |
2,352 |
0'5 |
0'2 |
08/09/2022 13:35:00 |
CBOT |
7950 |
0'3s |
0'1 |
18.75 |
328 |
|
0'2 |
08/09/2022 13:35:00 |
CBOT |
8000 |
0'3s |
0'1 |
18.75 |
14,978 |
0'4 |
0'2 |
08/09/2022 13:35:00 |
CBOT |
8050 |
0'3s |
0'2 |
18.75 |
352 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
8100 |
0'3s |
0'2 |
18.75 |
1,435 |
0'3 |
0'1 |
08/09/2022 13:35:00 |
CBOT |
8150 |
0'3s |
0'2 |
18.75 |
524 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
8200 |
0'2s |
0'1 |
12.50 |
2,577 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
8250 |
0'2s |
0'1 |
12.50 |
437 |
0'2 |
0'1 |
08/09/2022 13:35:00 |
CBOT |
8300 |
0'2s |
0'1 |
12.50 |
4,887 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
8350 |
0'1s |
0'0 |
6.25 |
793 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
3,532 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
8450 |
0'1s |
0'0 |
6.25 |
293 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
7,344 |
0'2 |
0'1 |
08/09/2022 13:35:00 |
CBOT |
8550 |
0'1s |
0'0 |
6.25 |
711 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
2,417 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
8650 |
0'1s |
0'0 |
6.25 |
1,611 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
1,004 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
8750 |
0'1s |
0'0 |
6.25 |
769 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
1,033 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
8850 |
0'1s |
0'0 |
6.25 |
216 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
1,893 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
8950 |
0'1s |
0'0 |
6.25 |
234 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
19,326 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
9050 |
0'1s |
0'0 |
6.25 |
168 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
402 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
9150 |
0'1s |
0'0 |
6.25 |
88 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
1,942 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
9250 |
0'1s |
0'0 |
6.25 |
147 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
475 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
9350 |
0'1s |
0'0 |
6.25 |
55 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
692 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
7,844 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
9600 |
0'1s |
0'0 |
6.25 |
969 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
9700 |
0'1s |
0'0 |
6.25 |
809 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
9800 |
0'1s |
0'0 |
6.25 |
611 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
9900 |
0'1s |
0'0 |
6.25 |
236 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
9,069 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
10100 |
0'1s |
0'0 |
6.25 |
117 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
10200 |
0'1s |
0'0 |
6.25 |
731 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
10300 |
0'1s |
0'0 |
6.25 |
249 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
10400 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
10500 |
0'1s |
0'0 |
6.25 |
2,604 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
10600 |
0'1s |
0'0 |
6.25 |
420 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
10700 |
0'1s |
0'0 |
6.25 |
517 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
10800 |
0'1s |
0'0 |
6.25 |
563 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
10900 |
0'1s |
0'0 |
6.25 |
328 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
11000 |
0'1s |
0'0 |
6.25 |
4,315 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
11100 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
11200 |
0'1s |
0'0 |
6.25 |
291 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
11300 |
0'1s |
0'0 |
6.25 |
233 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
11400 |
0'1s |
0'0 |
6.25 |
235 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
11500 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
11600 |
0'1s |
0'0 |
6.25 |
753 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
11700 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
11800 |
0'1s |
0'0 |
6.25 |
29 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
11900 |
0'1s |
0'0 |
6.25 |
806 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
896 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
12100 |
0'1s |
0'0 |
6.25 |
32 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
12200 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
12300 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
12400 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
368 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
12600 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
12700 |
0'1s |
0'0 |
6.25 |
149 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
12800 |
0'1s |
0'0 |
6.25 |
21 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
12900 |
0'1s |
0'0 |
6.25 |
89 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
23 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
13100 |
0'1s |
0'0 |
6.25 |
13 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
13200 |
0'1s |
0'0 |
6.25 |
55 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
13300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
13500 |
0'1s |
0'0 |
6.25 |
16 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
13600 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
13800 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
13900 |
0'1s |
0'0 |
6.25 |
14 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
412 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
14100 |
0'1s |
0'0 |
6.25 |
205 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
14200 |
0'1s |
0'0 |
6.25 |
101 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
14300 |
0'1s |
0'0 |
6.25 |
926 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
14400 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
180 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
14600 |
0'1s |
0'0 |
6.25 |
260 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
14700 |
0'1s |
0'0 |
6.25 |
225 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
14800 |
0'1s |
0'0 |
6.25 |
439 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
14900 |
0'1s |
0'0 |
6.25 |
364 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
541 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2600 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
38 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
850 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
87 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
78 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
178 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
1,467 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
638 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
482 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
694 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
570 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
4450 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
1,312 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
4550 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
848 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
4650 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
563 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
4750 |
0'1s |
0'0 |
6.25 |
771 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
4800 |
0'2s |
0'1 |
12.50 |
2,439 |
0'1 |
0'1 |
08/09/2022 13:35:00 |
CBOT |
4850 |
0'2s |
0'1 |
12.50 |
418 |
|
0'1 |
08/09/2022 13:35:00 |
CBOT |
4900 |
0'2s |
0'0 |
12.50 |
1,822 |
|
0'2 |
08/09/2022 13:35:00 |
CBOT |
4950 |
0'2s |
0'0 |
12.50 |
154 |
|
0'2 |
08/09/2022 13:35:00 |
CBOT |
5000 |
0'2s |
-0'1 |
12.50 |
9,638 |
0'2 |
0'3 |
08/09/2022 13:35:00 |
CBOT |
5050 |
0'2s |
-0'1 |
12.50 |
296 |
|
0'3 |
08/09/2022 13:35:00 |
CBOT |
5100 |
0'3s |
0'0 |
18.75 |
2,001 |
0'3 |
0'3 |
08/09/2022 13:35:00 |
CBOT |
5150 |
0'3s |
0'0 |
18.75 |
411 |
|
0'3 |
08/09/2022 13:35:00 |
CBOT |
5200 |
0'4s |
0'0 |
25.00 |
4,665 |
|
0'4 |
08/09/2022 13:35:00 |
CBOT |
5250 |
0'4s |
-0'1 |
25.00 |
2,500 |
|
0'5 |
08/09/2022 13:35:00 |
CBOT |
5300 |
0'5s |
-0'1 |
31.25 |
2,767 |
0'5 |
0'6 |
08/09/2022 13:35:00 |
CBOT |
5350 |
0'6s |
-0'1 |
37.50 |
1,311 |
0'6 |
0'7 |
08/09/2022 13:35:00 |
CBOT |
5400 |
0'7s |
-0'2 |
43.75 |
2,306 |
0'7 |
1'1 |
08/09/2022 13:35:00 |
CBOT |
5450 |
1'1s |
-0'1 |
56.25 |
1,092 |
|
1'2 |
08/09/2022 13:35:00 |
CBOT |
5500 |
1'3s |
-0'1 |
68.75 |
8,368 |
1'3 |
1'4 |
08/09/2022 13:35:00 |
CBOT |
5550 |
1'5s |
-0'3 |
81.25 |
1,641 |
|
2'0 |
08/09/2022 13:35:00 |
CBOT |
5600 |
2'1s |
-0'3 |
106.25 |
4,589 |
1'5 |
2'4 |
08/09/2022 13:35:00 |
CBOT |
5650 |
2'4s |
-0'5 |
125.00 |
2,632 |
2'2 |
3'1 |
08/09/2022 13:35:00 |
CBOT |
5700 |
3'1s |
-0'6 |
156.25 |
4,621 |
3'0 |
3'7 |
08/09/2022 13:35:00 |
CBOT |
5750 |
3'7s |
-0'7 |
193.75 |
2,604 |
3'1 |
4'6 |
08/09/2022 13:35:00 |
CBOT |
5800 |
4'7s |
0'1 |
243.75 |
6,761 |
4'6 |
4'6 |
08/09/2022 20:01:00 |
CBOT |
5850 |
5'7s |
-1'4 |
293.75 |
1,123 |
4'7 |
7'3 |
08/09/2022 13:35:00 |
CBOT |
5900 |
6'7s |
-0'3 |
343.75 |
3,283 |
7'0 |
7'2 |
08/09/2022 19:09:00 |
CBOT |
5950 |
8'7s |
-2'0 |
443.75 |
2,078 |
7'4 |
10'7 |
08/09/2022 13:35:00 |
CBOT |
6000 |
10'7s |
0'2 |
543.75 |
11,871 |
10'3 |
10'5 |
08/09/2022 20:01:00 |
CBOT |
6050 |
12'5s |
-2'6 |
631.25 |
684 |
10'6 |
15'3 |
08/09/2022 13:35:00 |
CBOT |
6100 |
14'7s |
-3'0 |
743.75 |
2,920 |
14'4 |
17'7 |
08/09/2022 13:35:00 |
CBOT |
6150 |
17'3s |
-3'3 |
868.75 |
640 |
15'5 |
20'6 |
08/09/2022 13:35:00 |
CBOT |
6200 |
20'2s |
-3'5 |
1,012.50 |
4,992 |
19'1 |
23'7 |
08/09/2022 13:35:00 |
CBOT |
6250 |
23'1s |
-4'0 |
1,156.25 |
778 |
19'0 |
27'1 |
08/09/2022 13:35:00 |
CBOT |
6300 |
26'3s |
-4'1 |
1,318.75 |
2,435 |
24'0 |
30'4 |
08/09/2022 13:35:00 |
CBOT |
6350 |
29'6s |
-4'2 |
1,487.50 |
390 |
|
34'0 |
08/09/2022 13:35:00 |
CBOT |
6400 |
33'3s |
-4'5 |
1,668.75 |
2,543 |
29'2 |
38'0 |
08/09/2022 13:35:00 |
CBOT |
6450 |
37'1s |
-4'7 |
1,856.25 |
245 |
34'7 |
42'0 |
08/09/2022 13:35:00 |
CBOT |
6500 |
41'1s |
-5'1 |
2,056.25 |
5,451 |
35'0 |
46'2 |
08/09/2022 13:35:00 |
CBOT |
6550 |
45'1s |
-5'3 |
2,256.25 |
218 |
44'3 |
50'4 |
08/09/2022 13:35:00 |
CBOT |
6600 |
49'3s |
-5'5 |
2,468.75 |
3,279 |
44'0 |
55'0 |
08/09/2022 13:35:00 |
CBOT |
6650 |
53'6s |
-5'6 |
2,687.50 |
991 |
50'5 |
59'4 |
08/09/2022 13:35:00 |
CBOT |
6700 |
58'1s |
-5'7 |
2,906.25 |
2,846 |
60'0 |
64'0 |
08/09/2022 13:35:00 |
CBOT |
6750 |
62'5s |
-6'0 |
3,131.25 |
428 |
55'3 |
68'5 |
08/09/2022 13:35:00 |
CBOT |
6800 |
67'2s |
-6'0 |
3,362.50 |
3,460 |
60'4 |
73'2 |
08/09/2022 13:35:00 |
CBOT |
6850 |
71'7s |
-6'2 |
3,593.75 |
345 |
68'2 |
78'1 |
08/09/2022 13:35:00 |
CBOT |
6900 |
76'5s |
-6'2 |
3,831.25 |
1,513 |
75'0 |
82'7 |
08/09/2022 13:35:00 |
CBOT |
6950 |
81'3s |
-6'3 |
4,068.75 |
825 |
77'5 |
87'6 |
08/09/2022 13:35:00 |
CBOT |
7000 |
86'1s |
-6'4 |
4,306.25 |
4,459 |
86'0 |
92'5 |
08/09/2022 13:35:00 |
CBOT |
7050 |
91'0s |
-6'4 |
4,550.00 |
565 |
88'4 |
97'4 |
08/09/2022 13:35:00 |
CBOT |
7100 |
95'7s |
-6'4 |
4,793.75 |
660 |
89'0 |
102'3 |
08/09/2022 13:35:00 |
CBOT |
7150 |
100'6s |
-6'4 |
5,037.50 |
157 |
94'5 |
107'2 |
08/09/2022 13:35:00 |
CBOT |
7200 |
104'0s |
-1'5 |
5,200.00 |
2,373 |
104'0 |
105'5 |
08/09/2022 19:23:00 |
CBOT |
7250 |
110'3s |
-6'6 |
5,518.75 |
1,218 |
101'7 |
117'1 |
08/09/2022 13:35:00 |
CBOT |
7300 |
115'3s |
-6'5 |
5,768.75 |
1,546 |
107'2 |
122'0 |
08/09/2022 13:35:00 |
CBOT |
7350 |
120'2s |
-6'6 |
6,012.50 |
215 |
|
127'0 |
08/09/2022 13:35:00 |
CBOT |
7400 |
125'2s |
-6'5 |
6,262.50 |
1,412 |
125'0 |
131'7 |
08/09/2022 13:35:00 |
CBOT |
7450 |
130'1s |
-6'6 |
6,506.25 |
262 |
|
136'7 |
08/09/2022 13:35:00 |
CBOT |
7500 |
135'0s |
-6'7 |
6,750.00 |
2,224 |
135'0 |
141'7 |
08/09/2022 13:35:00 |
CBOT |
7550 |
140'0s |
-6'6 |
7,000.00 |
127 |
|
146'6 |
08/09/2022 13:35:00 |
CBOT |
7600 |
145'0s |
-6'6 |
7,250.00 |
1,584 |
|
151'6 |
08/09/2022 13:35:00 |
CBOT |
7650 |
149'7s |
-6'7 |
7,493.75 |
53 |
|
156'6 |
08/09/2022 13:35:00 |
CBOT |
7700 |
154'7s |
-6'7 |
7,743.75 |
1,103 |
|
161'6 |
08/09/2022 13:35:00 |
CBOT |
7750 |
159'6s |
-6'7 |
7,987.50 |
25 |
|
166'5 |
08/09/2022 13:35:00 |
CBOT |
7800 |
164'6s |
-6'7 |
8,237.50 |
570 |
|
171'5 |
08/09/2022 13:35:00 |
CBOT |
7850 |
169'6s |
-6'7 |
8,487.50 |
11 |
|
176'5 |
08/09/2022 13:35:00 |
CBOT |
7900 |
174'6s |
-6'7 |
8,737.50 |
30 |
|
181'5 |
08/09/2022 13:35:00 |
CBOT |
7950 |
179'6s |
-6'7 |
8,987.50 |
35 |
|
186'5 |
08/09/2022 13:35:00 |
CBOT |
8000 |
184'6s |
-6'7 |
9,237.50 |
667 |
179'6 |
191'5 |
08/09/2022 13:35:00 |
CBOT |
8050 |
189'6s |
-6'6 |
9,487.50 |
10 |
|
196'4 |
08/09/2022 13:35:00 |
CBOT |
8100 |
194'6s |
-6'6 |
9,737.50 |
31 |
|
201'4 |
08/09/2022 13:35:00 |
CBOT |
8150 |
199'6s |
-6'6 |
9,987.50 |
10 |
|
206'4 |
08/09/2022 13:35:00 |
CBOT |
8200 |
204'5s |
-6'7 |
10,231.25 |
14 |
201'3 |
211'4 |
08/09/2022 13:35:00 |
CBOT |
8250 |
209'5s |
-6'7 |
10,481.25 |
9 |
|
216'4 |
08/09/2022 13:35:00 |
CBOT |
8300 |
214'5s |
-6'7 |
10,731.25 |
183 |
|
221'4 |
08/09/2022 13:35:00 |
CBOT |
8350 |
219'5s |
-6'7 |
10,981.25 |
1 |
|
226'4 |
08/09/2022 13:35:00 |
CBOT |
8400 |
224'4s |
-7'0 |
11,225.00 |
500 |
|
231'4 |
08/09/2022 13:35:00 |
CBOT |
8450 |
229'4s |
-7'0 |
11,475.00 |
1 |
|
236'4 |
08/09/2022 13:35:00 |
CBOT |
8500 |
234'4s |
-7'0 |
11,725.00 |
351 |
|
241'4 |
08/09/2022 13:35:00 |
CBOT |
8550 |
239'4s |
-7'0 |
11,975.00 |
0 |
|
246'4 |
08/09/2022 13:35:00 |
CBOT |
8600 |
244'4s |
-7'0 |
12,225.00 |
26 |
|
251'4 |
08/09/2022 13:35:00 |
CBOT |
8650 |
249'4s |
-7'0 |
12,475.00 |
1 |
|
256'4 |
08/09/2022 13:35:00 |
CBOT |
8700 |
254'4s |
-7'0 |
12,725.00 |
11 |
|
261'4 |
08/09/2022 13:35:00 |
CBOT |
8750 |
259'4s |
-7'0 |
12,975.00 |
27 |
|
266'4 |
08/09/2022 13:35:00 |
CBOT |
8800 |
264'4s |
-7'0 |
13,225.00 |
6 |
|
271'4 |
08/09/2022 13:35:00 |
CBOT |
8850 |
269'4s |
-7'0 |
13,475.00 |
1 |
|
276'4 |
08/09/2022 13:35:00 |
CBOT |
8900 |
274'4s |
-7'0 |
13,725.00 |
111 |
|
281'4 |
08/09/2022 13:35:00 |
CBOT |
8950 |
279'4s |
-7'0 |
13,975.00 |
1 |
|
286'4 |
08/09/2022 13:35:00 |
CBOT |
9000 |
284'4s |
-7'0 |
14,225.00 |
55 |
|
291'4 |
08/09/2022 13:35:00 |
CBOT |
9050 |
289'4s |
-7'0 |
14,475.00 |
17 |
|
296'4 |
08/09/2022 13:35:00 |
CBOT |
9100 |
294'4s |
-7'0 |
14,725.00 |
11 |
|
301'4 |
08/09/2022 13:35:00 |
CBOT |
9150 |
299'4s |
-7'0 |
14,975.00 |
18 |
|
306'4 |
08/09/2022 13:35:00 |
CBOT |
9200 |
304'4s |
-7'0 |
15,225.00 |
9 |
|
311'4 |
08/09/2022 13:35:00 |
CBOT |
9250 |
309'4s |
-7'0 |
15,475.00 |
6 |
|
316'4 |
08/09/2022 13:35:00 |
CBOT |
9300 |
314'4s |
-7'0 |
15,725.00 |
9 |
|
321'4 |
08/09/2022 13:35:00 |
CBOT |
9350 |
319'4s |
-7'0 |
15,975.00 |
6 |
|
326'4 |
08/09/2022 13:35:00 |
CBOT |
9400 |
324'4s |
-7'0 |
16,225.00 |
3 |
|
331'4 |
08/09/2022 13:35:00 |
CBOT |
9500 |
334'4s |
-7'0 |
16,725.00 |
24 |
|
341'4 |
08/09/2022 13:35:00 |
CBOT |
9600 |
344'4s |
-7'0 |
17,225.00 |
4 |
|
351'4 |
08/09/2022 13:35:00 |
CBOT |
9700 |
354'4s |
-7'0 |
17,725.00 |
3 |
|
361'4 |
08/09/2022 13:35:00 |
CBOT |
9800 |
364'4s |
-7'0 |
18,225.00 |
5 |
|
371'4 |
08/09/2022 13:35:00 |
CBOT |
9900 |
374'4s |
-7'0 |
18,725.00 |
20 |
|
381'4 |
08/09/2022 13:35:00 |
CBOT |
10000 |
384'4s |
-7'0 |
19,225.00 |
33 |
|
391'4 |
08/09/2022 13:35:00 |
CBOT |
10100 |
394'4s |
-7'0 |
19,725.00 |
17 |
|
401'4 |
08/09/2022 13:35:00 |
CBOT |
10200 |
404'4s |
-7'0 |
20,225.00 |
16 |
|
411'4 |
08/09/2022 13:35:00 |
CBOT |
10300 |
414'4s |
-7'0 |
20,725.00 |
1 |
|
421'4 |
08/09/2022 13:35:00 |
CBOT |
10400 |
424'4s |
-7'0 |
21,225.00 |
10 |
|
431'4 |
08/09/2022 13:35:00 |
CBOT |
10500 |
434'4s |
-7'0 |
21,725.00 |
34 |
|
441'4 |
08/09/2022 13:35:00 |
CBOT |
10600 |
444'4s |
-7'0 |
22,225.00 |
10 |
|
451'4 |
08/09/2022 13:35:00 |
CBOT |
10700 |
454'4s |
-7'0 |
22,725.00 |
10 |
|
461'4 |
08/09/2022 13:35:00 |
CBOT |
10800 |
464'4s |
-7'0 |
23,225.00 |
1 |
|
471'4 |
08/09/2022 13:35:00 |
CBOT |
10900 |
474'4s |
-7'0 |
23,725.00 |
7 |
|
481'4 |
08/09/2022 13:35:00 |
CBOT |
11000 |
484'4s |
-7'0 |
24,225.00 |
14 |
|
491'4 |
08/09/2022 13:35:00 |
CBOT |
11100 |
494'4s |
-7'0 |
24,725.00 |
1 |
|
501'4 |
08/09/2022 13:35:00 |
CBOT |
11200 |
504'4s |
-7'0 |
25,225.00 |
0 |
|
511'4 |
08/09/2022 13:35:00 |
CBOT |
11300 |
514'4s |
-7'0 |
25,725.00 |
0 |
|
521'4 |
08/09/2022 13:35:00 |
CBOT |
11400 |
524'4s |
-7'0 |
26,225.00 |
0 |
|
531'4 |
08/09/2022 13:35:00 |
CBOT |
11500 |
534'4s |
-7'0 |
26,725.00 |
0 |
|
541'4 |
08/09/2022 13:35:00 |
CBOT |
11600 |
544'4s |
-7'0 |
27,225.00 |
1 |
|
551'4 |
08/09/2022 13:35:00 |
CBOT |
11700 |
554'4s |
-7'0 |
27,725.00 |
0 |
|
561'4 |
08/09/2022 13:35:00 |
CBOT |
11800 |
564'4s |
-7'0 |
28,225.00 |
0 |
|
571'4 |
08/09/2022 13:35:00 |
CBOT |
11900 |
574'4s |
-7'0 |
28,725.00 |
0 |
|
581'4 |
08/09/2022 13:35:00 |
CBOT |
12000 |
584'4s |
-7'0 |
29,225.00 |
3 |
|
591'4 |
08/09/2022 13:35:00 |
CBOT |
12100 |
594'4s |
-7'0 |
29,725.00 |
0 |
|
601'4 |
08/09/2022 13:35:00 |
CBOT |
12200 |
604'4s |
-7'0 |
30,225.00 |
3 |
|
611'4 |
08/09/2022 13:35:00 |
CBOT |
12300 |
614'4s |
-7'0 |
30,725.00 |
0 |
|
621'4 |
08/09/2022 13:35:00 |
CBOT |
12400 |
624'4s |
-7'0 |
31,225.00 |
0 |
|
631'4 |
08/09/2022 13:35:00 |
CBOT |
12500 |
634'4s |
-7'0 |
31,725.00 |
0 |
|
641'4 |
08/09/2022 13:35:00 |
CBOT |
12600 |
644'4s |
-7'0 |
32,225.00 |
0 |
|
651'4 |
08/09/2022 13:35:00 |
CBOT |
12700 |
654'4s |
-7'0 |
32,725.00 |
0 |
|
661'4 |
08/09/2022 13:35:00 |
CBOT |
12800 |
664'4s |
-7'0 |
33,225.00 |
0 |
|
671'4 |
08/09/2022 13:35:00 |
CBOT |
12900 |
674'4s |
-7'0 |
33,725.00 |
0 |
|
681'4 |
08/09/2022 13:35:00 |
CBOT |
13000 |
684'4s |
-7'0 |
34,225.00 |
0 |
|
691'4 |
08/09/2022 13:35:00 |
CBOT |
13100 |
694'4s |
-7'0 |
34,725.00 |
0 |
|
701'4 |
08/09/2022 13:35:00 |
CBOT |
13200 |
704'4s |
-7'0 |
35,225.00 |
0 |
|
711'4 |
08/09/2022 13:35:00 |
CBOT |
13300 |
714'4s |
-7'0 |
35,725.00 |
0 |
|
721'4 |
08/09/2022 13:35:00 |
CBOT |
13500 |
734'4s |
-7'0 |
36,725.00 |
0 |
|
741'4 |
08/09/2022 13:35:00 |
CBOT |
13600 |
744'4s |
-7'0 |
37,225.00 |
0 |
|
751'4 |
08/09/2022 13:35:00 |
CBOT |
13800 |
764'4s |
-7'0 |
38,225.00 |
0 |
|
771'4 |
08/09/2022 13:35:00 |
CBOT |
13900 |
774'4s |
-7'0 |
38,725.00 |
0 |
|
781'4 |
08/09/2022 13:35:00 |
CBOT |
14000 |
784'4s |
-7'0 |
39,225.00 |
0 |
|
791'4 |
08/09/2022 13:35:00 |
CBOT |
14100 |
794'4s |
-7'0 |
39,725.00 |
0 |
|
801'4 |
08/09/2022 13:35:00 |
CBOT |
14200 |
804'4s |
-7'0 |
40,225.00 |
0 |
|
811'4 |
08/09/2022 13:35:00 |
CBOT |
14300 |
814'4s |
-7'0 |
40,725.00 |
0 |
|
821'4 |
08/09/2022 13:35:00 |
CBOT |
14400 |
824'4s |
-7'0 |
41,225.00 |
0 |
|
831'4 |
08/09/2022 13:35:00 |
CBOT |
14500 |
834'4s |
-7'0 |
41,725.00 |
0 |
|
841'4 |
08/09/2022 13:35:00 |
CBOT |
14600 |
844'4s |
-7'0 |
42,225.00 |
0 |
|
851'4 |
08/09/2022 13:35:00 |
CBOT |
14700 |
854'4s |
-7'0 |
42,725.00 |
0 |
|
861'4 |
08/09/2022 13:35:00 |
CBOT |
14800 |
864'4s |
-7'0 |
43,225.00 |
0 |
|
871'4 |
08/09/2022 13:35:00 |
CBOT |
14900 |
874'4s |
-7'0 |
43,725.00 |
0 |
|
881'4 |
08/09/2022 13:35:00 |
CBOT |
15000 |
884'4s |
-7'0 |
44,225.00 |
0 |
|
891'4 |
08/09/2022 13:35:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|