|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
27,437.50 |
-4'4 |
548'6s |
2300 |
0'1s |
0'0 |
6.25 |
0 |
0 |
26,437.50 |
-4'4 |
528'6s |
2500 |
0'1s |
0'0 |
6.25 |
84 |
0 |
25,437.50 |
-4'4 |
508'6s |
2700 |
0'1s |
0'0 |
6.25 |
10 |
0 |
24,937.50 |
-4'4 |
498'6s |
2800 |
0'1s |
0'0 |
6.25 |
25 |
0 |
24,437.50 |
-4'4 |
488'6s |
2900 |
0'1s |
0'0 |
6.25 |
204 |
68 |
23,937.50 |
-4'4 |
478'6s |
3000 |
0'1s |
0'0 |
6.25 |
321 |
0 |
23,437.50 |
-4'4 |
468'6s |
3100 |
0'1s |
0'0 |
6.25 |
11 |
0 |
22,937.50 |
-4'4 |
458'6s |
3200 |
0'1s |
0'0 |
6.25 |
95 |
0 |
22,437.50 |
-4'4 |
448'6s |
3300 |
0'1s |
0'0 |
6.25 |
177 |
0 |
21,937.50 |
-4'4 |
438'6s |
3400 |
0'1s |
0'0 |
6.25 |
54 |
0 |
21,437.50 |
-4'4 |
428'6s |
3500 |
0'1s |
0'0 |
6.25 |
151 |
2 |
20,937.50 |
-4'4 |
418'6s |
3600 |
0'1s |
0'0 |
6.25 |
109 |
0 |
20,437.50 |
-4'4 |
408'6s |
3700 |
0'1s |
0'0 |
6.25 |
181 |
9 |
19,937.50 |
-4'4 |
398'6s |
3800 |
0'1s |
0'0 |
6.25 |
280 |
36 |
19,437.50 |
-4'4 |
388'6s |
3900 |
0'1s |
0'0 |
6.25 |
355 |
23 |
18,937.50 |
-4'4 |
378'6s |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
302 |
18,437.50 |
-4'4 |
368'6s |
4100 |
0'1s |
0'0 |
6.25 |
847 |
76 |
17,937.50 |
-4'4 |
358'6s |
4200 |
0'1s |
0'0 |
6.25 |
693 |
62 |
17,437.50 |
-4'4 |
348'6s |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
52 |
16,937.50 |
-4'4 |
338'6s |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
193 |
16,437.50 |
-4'4 |
328'6s |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
39 |
15,937.50 |
-4'4 |
318'6s |
4600 |
0'1s |
0'0 |
6.25 |
692 |
545 |
15,437.50 |
-4'4 |
308'6s |
4700 |
0'1s |
0'0 |
6.25 |
3,165 |
361 |
14,937.50 |
-4'4 |
298'6s |
4800 |
0'1s |
0'0 |
6.25 |
8,282 |
243 |
14,437.50 |
-4'4 |
288'6s |
4900 |
0'1s |
0'0 |
6.25 |
4,015 |
786 |
13,943.75 |
-4'3 |
278'7s |
5000 |
0'2s |
0'1 |
12.50 |
3,022 |
1,303 |
13,443.75 |
-4'3 |
268'7s |
5100 |
0'2s |
0'1 |
12.50 |
1,736 |
300 |
12,950.00 |
-4'3 |
259'0s |
5200 |
0'2s |
-0'1 |
12.50 |
4,168 |
803 |
12,450.00 |
-4'4 |
249'0s |
5300 |
0'3s |
0'0 |
18.75 |
11,028 |
0 |
12,200.00 |
-4'4 |
244'0s |
5350 |
0'3s |
0'0 |
18.75 |
131 |
1,968 |
11,950.00 |
-4'4 |
239'0s |
5400 |
0'3s |
0'0 |
18.75 |
3,551 |
0 |
11,700.00 |
-4'4 |
234'0s |
5450 |
0'3s |
0'0 |
18.75 |
175 |
1,971 |
11,456.25 |
-4'3 |
229'1s |
5500 |
0'4s |
0'1 |
25.00 |
5,227 |
0 |
11,206.25 |
-4'4 |
224'1s |
5550 |
0'4s |
0'0 |
25.00 |
170 |
2,365 |
10,956.25 |
-4'4 |
219'1s |
5600 |
0'4s |
0'0 |
25.00 |
2,118 |
0 |
10,706.25 |
-4'4 |
214'1s |
5650 |
0'4s |
0'0 |
25.00 |
201 |
1,502 |
10,456.25 |
-4'4 |
209'1s |
5700 |
0'4s |
0'0 |
25.00 |
3,219 |
0 |
10,206.25 |
-4'4 |
204'1s |
5750 |
0'4s |
0'0 |
25.00 |
2,095 |
3,782 |
9,962.50 |
-4'3 |
199'2s |
5800 |
0'5s |
0'1 |
31.25 |
4,412 |
45 |
9,718.75 |
-4'3 |
194'3s |
5850 |
0'6s |
0'1 |
37.50 |
169 |
1,762 |
9,468.75 |
-4'3 |
189'3s |
5900 |
0'6s |
0'1 |
37.50 |
4,603 |
1 |
9,218.75 |
-4'4 |
184'3s |
5950 |
0'6s |
0'0 |
37.50 |
408 |
5,439 |
8,968.75 |
-4'4 |
179'3s |
6000 |
0'6s |
0'0 |
37.50 |
5,484 |
1 |
8,725.00 |
-4'4 |
174'4s |
6050 |
0'7s |
0'0 |
43.75 |
227 |
2,605 |
8,481.25 |
-4'4 |
169'5s |
6100 |
1'0s |
0'0 |
50.00 |
4,199 |
3 |
8,231.25 |
-4'4 |
164'5s |
6150 |
1'0s |
0'0 |
50.00 |
2,530 |
5,537 |
7,987.50 |
-4'4 |
159'6s |
6200 |
1'1s |
0'0 |
56.25 |
5,078 |
5 |
7,737.50 |
-4'4 |
154'6s |
6250 |
1'1s |
0'0 |
56.25 |
562 |
3,339 |
7,493.75 |
-4'3 |
149'7s |
6300 |
1'1s |
-0'1 |
56.25 |
2,303 |
10 |
7,243.75 |
-4'4 |
144'7s |
6350 |
1'2s |
0'0 |
62.50 |
3,616 |
4,344 |
7,000.00 |
-4'4 |
140'0s |
6400 |
1'3s |
0'0 |
68.75 |
7,549 |
5 |
6,756.25 |
-4'4 |
135'1s |
6450 |
1'4s |
0'0 |
75.00 |
1,241 |
17,306 |
6,512.50 |
-4'4 |
130'2s |
6500 |
1'5s |
0'0 |
81.25 |
14,594 |
8 |
6,268.75 |
-4'4 |
125'3s |
6550 |
1'6s |
0'0 |
87.50 |
1,569 |
3,237 |
6,025.00 |
-4'4 |
120'4s |
6600 |
1'7s |
0'0 |
93.75 |
7,584 |
1 |
5,781.25 |
-4'5 |
115'5s |
6650 |
2'0s |
-0'1 |
100.00 |
665 |
3,277 |
5,537.50 |
-4'5 |
110'6s |
6700 |
2'1s |
0'0 |
106.25 |
2,729 |
13 |
5,300.00 |
-4'5 |
106'0s |
6750 |
2'1s |
-0'2 |
106.25 |
1,836 |
4,538 |
5,062.50 |
-4'5 |
101'2s |
6800 |
2'5s |
-0'1 |
131.25 |
12,340 |
18 |
4,831.25 |
-4'4 |
96'5s |
6850 |
2'7s |
-0'1 |
143.75 |
644 |
2,234 |
4,593.75 |
-4'5 |
91'7s |
6900 |
3'1s |
-0'2 |
156.25 |
3,712 |
56 |
4,368.75 |
-4'5 |
87'3s |
6950 |
3'5s |
-0'1 |
181.25 |
1,104 |
11,775 |
4,137.50 |
-4'6 |
82'6s |
7000 |
3'5s |
-0'3 |
181.25 |
14,564 |
81 |
3,912.50 |
-4'6 |
78'2s |
7050 |
4'4s |
-0'2 |
225.00 |
1,298 |
2,917 |
3,693.75 |
-4'6 |
73'7s |
7100 |
4'4s |
-0'5 |
225.00 |
5,189 |
31 |
3,475.00 |
-4'6 |
69'4s |
7150 |
5'0s |
-0'6 |
250.00 |
1,533 |
6,028 |
3,268.75 |
-4'5 |
65'3s |
7200 |
5'6s |
-0'7 |
287.50 |
6,295 |
581 |
3,062.50 |
-4'6 |
61'2s |
7250 |
7'4s |
-0'2 |
375.00 |
2,784 |
4,767 |
2,868.75 |
-4'5 |
57'3s |
7300 |
7'6s |
-0'7 |
387.50 |
5,550 |
192 |
2,681.25 |
-4'4 |
53'5s |
7350 |
8'5s |
-1'2 |
431.25 |
1,884 |
5,041 |
2,493.75 |
-4'5 |
49'7s |
7400 |
11'1s |
-0'1 |
556.25 |
8,348 |
295 |
2,318.75 |
-4'5 |
46'3s |
7450 |
11'1s |
-1'4 |
556.25 |
2,847 |
10,171 |
2,156.25 |
-4'3 |
43'1s |
7500 |
13'2s |
-1'1 |
662.50 |
10,368 |
705 |
1,993.75 |
-4'4 |
39'7s |
7550 |
16'1s |
0'0 |
806.25 |
1,390 |
3,706 |
1,900.00 |
1'1 |
38'0s |
7600 |
18'1s |
0'1 |
906.25 |
4,382 |
415 |
1,700.00 |
-4'2 |
34'0s |
7650 |
20'2s |
0'2 |
1,012.50 |
1,650 |
5,971 |
1,568.75 |
-4'1 |
31'3s |
7700 |
21'1s |
-1'4 |
1,056.25 |
6,020 |
1,329 |
1,443.75 |
-3'7 |
28'7s |
7750 |
24'0s |
-1'1 |
1,200.00 |
1,700 |
8,494 |
1,387.50 |
1'2 |
27'6s |
7800 |
27'6s |
0'6 |
1,387.50 |
6,786 |
1,287 |
1,212.50 |
-3'5 |
24'2s |
7850 |
30'4s |
0'7 |
1,525.00 |
1,220 |
3,656 |
1,143.75 |
0'6 |
22'7s |
7900 |
30'6s |
-2'5 |
1,537.50 |
2,948 |
908 |
1,012.50 |
-3'3 |
20'2s |
7950 |
36'4s |
1'1 |
1,825.00 |
688 |
23,327 |
987.50 |
1'2 |
19'6s |
8000 |
39'6s |
1'2 |
1,987.50 |
8,233 |
1,018 |
837.50 |
-3'1 |
16'6s |
8050 |
43'0s |
1'3 |
2,150.00 |
638 |
3,260 |
762.50 |
-3'0 |
15'2s |
8100 |
46'4s |
1'4 |
2,325.00 |
1,598 |
1,192 |
693.75 |
-2'6 |
13'7s |
8150 |
50'1s |
1'6 |
2,506.25 |
352 |
5,842 |
625.00 |
-2'5 |
12'4s |
8200 |
53'6s |
1'7 |
2,687.50 |
830 |
3,972 |
593.75 |
0'5 |
11'7s |
8250 |
57'4s |
1'7 |
2,875.00 |
57 |
6,002 |
506.25 |
-2'3 |
10'1s |
8300 |
61'3s |
2'1 |
3,068.75 |
263 |
2,172 |
525.00 |
1'2 |
10'4s |
8350 |
65'4s |
2'3 |
3,275.00 |
31 |
5,483 |
412.50 |
-2'1 |
8'2s |
8400 |
69'4s |
2'3 |
3,475.00 |
121 |
2,888 |
368.75 |
-2'0 |
7'3s |
8450 |
73'5s |
2'4 |
3,681.25 |
29 |
26,426 |
350.00 |
0'2 |
7'0s |
8500 |
78'0s |
2'6 |
3,900.00 |
147 |
2,153 |
300.00 |
-1'5 |
6'0s |
8550 |
82'2s |
2'7 |
4,112.50 |
2 |
2,870 |
268.75 |
-1'5 |
5'3s |
8600 |
86'5s |
2'7 |
4,331.25 |
56 |
1,945 |
243.75 |
-1'4 |
4'7s |
8650 |
91'1s |
3'0 |
4,556.25 |
19 |
4,379 |
218.75 |
-1'3 |
4'3s |
8700 |
95'5s |
3'1 |
4,781.25 |
81 |
1,632 |
200.00 |
-1'2 |
4'0s |
8750 |
100'1s |
3'2 |
5,006.25 |
52 |
3,688 |
181.25 |
-1'0 |
3'5s |
8800 |
104'6s |
3'4 |
5,237.50 |
4 |
1,355 |
181.25 |
0'2 |
3'5s |
8850 |
109'4s |
3'5 |
5,475.00 |
1 |
2,919 |
162.50 |
0'2 |
3'2s |
8900 |
114'1s |
3'5 |
5,706.25 |
2 |
1,475 |
137.50 |
-0'6 |
2'6s |
8950 |
118'7s |
3'6 |
5,943.75 |
51 |
17,017 |
143.75 |
0'2 |
2'7s |
9000 |
123'6s |
3'7 |
6,187.50 |
52 |
844 |
118.75 |
-0'5 |
2'3s |
9050 |
128'4s |
3'7 |
6,425.00 |
2 |
1,439 |
106.25 |
0'0 |
2'1s |
9100 |
133'2s |
3'7 |
6,662.50 |
39 |
569 |
100.00 |
-0'4 |
2'0s |
9150 |
138'1s |
4'0 |
6,906.25 |
2 |
2,429 |
93.75 |
-0'4 |
1'7s |
9200 |
143'0s |
4'0 |
7,150.00 |
2 |
630 |
87.50 |
-0'4 |
1'6s |
9250 |
147'7s |
4'0 |
7,393.75 |
4 |
1,752 |
81.25 |
-0'3 |
1'5s |
9300 |
152'6s |
4'1 |
7,637.50 |
37 |
1,701 |
75.00 |
-0'3 |
1'4s |
9350 |
157'5s |
4'1 |
7,881.25 |
1 |
984 |
75.00 |
-0'2 |
1'4s |
9400 |
162'5s |
4'2 |
8,131.25 |
14 |
176 |
68.75 |
-0'2 |
1'3s |
9450 |
167'4s |
4'2 |
8,375.00 |
3 |
2,934 |
62.50 |
-0'2 |
1'2s |
9500 |
172'3s |
4'2 |
8,618.75 |
3 |
166 |
62.50 |
-0'2 |
1'2s |
9550 |
177'3s |
4'2 |
8,868.75 |
1 |
872 |
56.25 |
-0'2 |
1'1s |
9600 |
182'2s |
4'2 |
9,112.50 |
51 |
127 |
56.25 |
-0'1 |
1'1s |
9650 |
187'2s |
4'3 |
9,362.50 |
2 |
766 |
56.25 |
-0'1 |
1'1s |
9700 |
192'2s |
4'3 |
9,612.50 |
1 |
718 |
50.00 |
-0'1 |
1'0s |
9750 |
197'1s |
4'3 |
9,856.25 |
0 |
1,148 |
50.00 |
-0'1 |
1'0s |
9800 |
202'1s |
4'3 |
10,106.25 |
1 |
70 |
50.00 |
-0'1 |
1'0s |
9850 |
207'1s |
4'3 |
10,356.25 |
1 |
622 |
43.75 |
-0'1 |
0'7s |
9900 |
212'0s |
4'3 |
10,600.00 |
4 |
502 |
43.75 |
-0'1 |
0'7s |
9950 |
217'0s |
4'3 |
10,850.00 |
1 |
8,093 |
37.50 |
-0'1 |
0'6s |
10000 |
221'7s |
4'3 |
11,093.75 |
1 |
235 |
37.50 |
-0'1 |
0'6s |
10050 |
226'7s |
4'3 |
11,343.75 |
0 |
428 |
37.50 |
-0'1 |
0'6s |
10100 |
231'7s |
4'3 |
11,593.75 |
0 |
38 |
37.50 |
-0'1 |
0'6s |
10150 |
236'7s |
4'3 |
11,843.75 |
0 |
421 |
31.25 |
-0'1 |
0'5s |
10200 |
241'6s |
4'3 |
12,087.50 |
1 |
496 |
43.75 |
0'2 |
0'7s |
10300 |
251'6s |
4'3 |
12,587.50 |
1 |
222 |
31.25 |
-0'1 |
0'5s |
10400 |
261'6s |
4'3 |
13,087.50 |
0 |
787 |
31.25 |
-0'1 |
0'5s |
10500 |
271'6s |
4'3 |
13,587.50 |
0 |
496 |
25.00 |
-0'1 |
0'4s |
10600 |
281'5s |
4'3 |
14,081.25 |
0 |
264 |
25.00 |
0'0 |
0'4s |
10700 |
291'5s |
4'4 |
14,581.25 |
0 |
229 |
25.00 |
0'0 |
0'4s |
10800 |
301'5s |
4'4 |
15,081.25 |
0 |
584 |
18.75 |
-0'1 |
0'3s |
10900 |
311'4s |
4'3 |
15,575.00 |
1 |
2,333 |
18.75 |
-0'1 |
0'3s |
11000 |
321'4s |
4'3 |
16,075.00 |
1 |
219 |
18.75 |
0'0 |
0'3s |
11100 |
331'4s |
4'4 |
16,575.00 |
0 |
259 |
18.75 |
0'0 |
0'3s |
11200 |
341'4s |
4'4 |
17,075.00 |
0 |
161 |
18.75 |
0'0 |
0'3s |
11300 |
351'4s |
4'4 |
17,575.00 |
0 |
70 |
18.75 |
0'0 |
0'3s |
11400 |
361'3s |
4'3 |
18,068.75 |
0 |
663 |
12.50 |
0'0 |
0'2s |
11500 |
371'3s |
4'4 |
18,568.75 |
0 |
257 |
12.50 |
0'0 |
0'2s |
11600 |
381'3s |
4'4 |
19,068.75 |
1 |
854 |
12.50 |
0'0 |
0'2s |
11700 |
391'3s |
4'4 |
19,568.75 |
0 |
81 |
12.50 |
0'0 |
0'2s |
11800 |
401'2s |
4'3 |
20,062.50 |
0 |
65 |
6.25 |
-0'1 |
0'1s |
11900 |
411'2s |
4'3 |
20,562.50 |
1 |
304 |
12.50 |
0'1 |
0'2s |
12000 |
421'2s |
4'3 |
21,062.50 |
30 |
37 |
6.25 |
0'0 |
0'1s |
12100 |
431'2s |
4'4 |
21,562.50 |
0 |
44 |
6.25 |
0'0 |
0'1s |
12200 |
441'2s |
4'4 |
22,062.50 |
0 |
301 |
6.25 |
0'0 |
0'1s |
12300 |
451'2s |
4'4 |
22,562.50 |
0 |
187 |
6.25 |
0'0 |
0'1s |
12400 |
461'2s |
4'4 |
23,062.50 |
0 |
75 |
6.25 |
0'0 |
0'1s |
12500 |
471'2s |
4'4 |
23,562.50 |
0 |
69 |
6.25 |
0'0 |
0'1s |
12600 |
481'2s |
4'4 |
24,062.50 |
0 |
25 |
6.25 |
0'0 |
0'1s |
12700 |
491'2s |
4'4 |
24,562.50 |
0 |
83 |
6.25 |
0'0 |
0'1s |
12800 |
501'2s |
4'4 |
25,062.50 |
0 |
22 |
6.25 |
0'0 |
0'1s |
12900 |
511'2s |
4'4 |
25,562.50 |
0 |
271 |
6.25 |
0'0 |
0'1s |
13000 |
521'2s |
4'4 |
26,062.50 |
0 |
9 |
6.25 |
0'0 |
0'1s |
13100 |
531'2s |
4'4 |
26,562.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
13200 |
541'2s |
4'4 |
27,062.50 |
0 |
5 |
6.25 |
0'0 |
0'1s |
13300 |
551'2s |
4'4 |
27,562.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
13400 |
561'2s |
4'4 |
28,062.50 |
0 |
52 |
6.25 |
0'0 |
0'1s |
13600 |
581'2s |
4'4 |
29,062.50 |
0 |
175 |
6.25 |
0'0 |
0'1s |
13700 |
591'2s |
4'4 |
29,562.50 |
0 |
12 |
6.25 |
0'0 |
0'1s |
13800 |
601'2s |
4'4 |
30,062.50 |
0 |
184 |
6.25 |
0'0 |
0'1s |
13900 |
611'2s |
4'4 |
30,562.50 |
0 |
45 |
6.25 |
0'0 |
0'1s |
14000 |
621'2s |
4'4 |
31,062.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14100 |
631'2s |
4'4 |
31,562.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
14200 |
641'2s |
4'4 |
32,062.50 |
0 |
4 |
6.25 |
0'0 |
0'1s |
14300 |
651'2s |
4'4 |
32,562.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
14400 |
661'2s |
4'4 |
33,062.50 |
0 |
36 |
6.25 |
0'0 |
0'1s |
14500 |
671'2s |
4'4 |
33,562.50 |
0 |
30 |
6.25 |
0'0 |
0'1s |
14600 |
681'2s |
4'4 |
34,062.50 |
0 |
6 |
6.25 |
0'0 |
0'1s |
14700 |
691'2s |
4'4 |
34,562.50 |
0 |
48 |
6.25 |
0'0 |
0'1s |
14800 |
701'2s |
4'4 |
35,062.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
14900 |
711'2s |
4'4 |
35,562.50 |
0 |
142 |
6.25 |
0'0 |
0'1s |
15000 |
721'2s |
4'4 |
36,062.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
548'6s |
-4'4 |
27,437.50 |
1 |
|
553'2 |
05/20/2022 13:44:00 |
CBOT |
2500 |
528'6s |
-4'4 |
26,437.50 |
0 |
|
533'2 |
05/20/2022 13:44:00 |
CBOT |
2700 |
508'6s |
-4'4 |
25,437.50 |
0 |
|
513'2 |
05/20/2022 13:44:00 |
CBOT |
2800 |
498'6s |
-4'4 |
24,937.50 |
0 |
|
503'2 |
05/20/2022 13:44:00 |
CBOT |
2900 |
488'6s |
-4'4 |
24,437.50 |
0 |
|
493'2 |
05/20/2022 13:44:00 |
CBOT |
3000 |
478'6s |
-4'4 |
23,937.50 |
68 |
|
483'2 |
05/20/2022 13:44:00 |
CBOT |
3100 |
468'6s |
-4'4 |
23,437.50 |
0 |
|
473'2 |
05/20/2022 13:44:00 |
CBOT |
3200 |
458'6s |
-4'4 |
22,937.50 |
0 |
|
463'2 |
05/20/2022 13:44:00 |
CBOT |
3300 |
448'6s |
-4'4 |
22,437.50 |
0 |
|
453'2 |
05/20/2022 13:44:00 |
CBOT |
3400 |
438'6s |
-4'4 |
21,937.50 |
0 |
|
443'2 |
05/20/2022 13:44:00 |
CBOT |
3500 |
428'6s |
-4'4 |
21,437.50 |
0 |
|
433'2 |
05/20/2022 13:44:00 |
CBOT |
3600 |
418'6s |
-4'4 |
20,937.50 |
2 |
|
423'2 |
05/20/2022 13:44:00 |
CBOT |
3700 |
408'6s |
-4'4 |
20,437.50 |
0 |
|
413'2 |
05/20/2022 13:44:00 |
CBOT |
3800 |
398'6s |
-4'4 |
19,937.50 |
9 |
|
403'2 |
05/20/2022 13:44:00 |
CBOT |
3900 |
388'6s |
-4'4 |
19,437.50 |
36 |
|
393'2 |
05/20/2022 13:44:00 |
CBOT |
4000 |
378'6s |
-4'4 |
18,937.50 |
23 |
|
383'2 |
05/20/2022 13:44:00 |
CBOT |
4100 |
368'6s |
-4'4 |
18,437.50 |
302 |
|
373'2 |
05/20/2022 13:44:00 |
CBOT |
4200 |
358'6s |
-4'4 |
17,937.50 |
76 |
|
363'2 |
05/20/2022 13:44:00 |
CBOT |
4300 |
348'6s |
-4'4 |
17,437.50 |
62 |
|
353'2 |
05/20/2022 13:44:00 |
CBOT |
4400 |
338'6s |
-4'4 |
16,937.50 |
52 |
|
343'2 |
05/20/2022 13:44:00 |
CBOT |
4500 |
328'6s |
-4'4 |
16,437.50 |
193 |
|
333'2 |
05/20/2022 13:44:00 |
CBOT |
4600 |
318'6s |
-4'4 |
15,937.50 |
39 |
|
323'2 |
05/20/2022 13:44:00 |
CBOT |
4700 |
308'6s |
-4'4 |
15,437.50 |
545 |
308'0 |
313'2 |
05/20/2022 13:44:00 |
CBOT |
4800 |
298'6s |
-4'4 |
14,937.50 |
361 |
|
303'2 |
05/20/2022 13:44:00 |
CBOT |
4900 |
288'6s |
-4'4 |
14,437.50 |
243 |
|
293'2 |
05/20/2022 13:44:00 |
CBOT |
5000 |
278'7s |
-4'3 |
13,943.75 |
786 |
|
283'2 |
05/20/2022 13:44:00 |
CBOT |
5100 |
268'7s |
-4'3 |
13,443.75 |
1,303 |
|
273'2 |
05/20/2022 13:44:00 |
CBOT |
5200 |
259'0s |
-4'3 |
12,950.00 |
300 |
|
263'3 |
05/20/2022 13:44:00 |
CBOT |
5300 |
249'0s |
-4'4 |
12,450.00 |
803 |
|
253'4 |
05/20/2022 13:44:00 |
CBOT |
5350 |
244'0s |
-4'4 |
12,200.00 |
0 |
|
248'4 |
05/20/2022 13:44:00 |
CBOT |
5400 |
239'0s |
-4'4 |
11,950.00 |
1,968 |
|
243'4 |
05/20/2022 13:44:00 |
CBOT |
5450 |
234'0s |
-4'4 |
11,700.00 |
0 |
|
238'4 |
05/20/2022 13:44:00 |
CBOT |
5500 |
229'1s |
-4'3 |
11,456.25 |
1,971 |
|
233'4 |
05/20/2022 13:44:00 |
CBOT |
5550 |
224'1s |
-4'4 |
11,206.25 |
0 |
|
228'5 |
05/20/2022 13:44:00 |
CBOT |
5600 |
219'1s |
-4'4 |
10,956.25 |
2,365 |
|
223'5 |
05/20/2022 13:44:00 |
CBOT |
5650 |
214'1s |
-4'4 |
10,706.25 |
0 |
|
218'5 |
05/20/2022 13:44:00 |
CBOT |
5700 |
209'1s |
-4'4 |
10,456.25 |
1,502 |
208'1 |
213'5 |
05/20/2022 13:44:00 |
CBOT |
5750 |
204'1s |
-4'4 |
10,206.25 |
0 |
|
208'5 |
05/20/2022 13:44:00 |
CBOT |
5800 |
199'2s |
-4'3 |
9,962.50 |
3,782 |
|
203'5 |
05/20/2022 13:44:00 |
CBOT |
5850 |
194'3s |
-4'3 |
9,718.75 |
45 |
|
198'6 |
05/20/2022 13:44:00 |
CBOT |
5900 |
189'3s |
-4'3 |
9,468.75 |
1,762 |
187'4 |
193'6 |
05/20/2022 13:44:00 |
CBOT |
5950 |
184'3s |
-4'4 |
9,218.75 |
1 |
|
188'7 |
05/20/2022 13:44:00 |
CBOT |
6000 |
179'3s |
-4'4 |
8,968.75 |
5,439 |
179'5 |
183'7 |
05/20/2022 13:44:00 |
CBOT |
6050 |
174'4s |
-4'4 |
8,725.00 |
1 |
|
179'0 |
05/20/2022 13:44:00 |
CBOT |
6100 |
169'5s |
-4'4 |
8,481.25 |
2,605 |
|
174'1 |
05/20/2022 13:44:00 |
CBOT |
6150 |
164'5s |
-4'4 |
8,231.25 |
3 |
|
169'1 |
05/20/2022 13:44:00 |
CBOT |
6200 |
159'6s |
-4'4 |
7,987.50 |
5,537 |
160'0 |
164'2 |
05/20/2022 13:44:00 |
CBOT |
6250 |
154'6s |
-4'4 |
7,737.50 |
5 |
|
159'2 |
05/20/2022 13:44:00 |
CBOT |
6300 |
149'7s |
-4'3 |
7,493.75 |
3,339 |
|
154'2 |
05/20/2022 13:44:00 |
CBOT |
6350 |
144'7s |
-4'4 |
7,243.75 |
10 |
144'2 |
149'3 |
05/20/2022 13:44:00 |
CBOT |
6400 |
140'0s |
-4'4 |
7,000.00 |
4,344 |
|
144'4 |
05/20/2022 13:44:00 |
CBOT |
6450 |
135'1s |
-4'4 |
6,756.25 |
5 |
|
139'5 |
05/20/2022 13:44:00 |
CBOT |
6500 |
130'2s |
-4'4 |
6,512.50 |
17,306 |
|
134'6 |
05/20/2022 13:44:00 |
CBOT |
6550 |
125'3s |
-4'4 |
6,268.75 |
8 |
|
129'7 |
05/20/2022 13:44:00 |
CBOT |
6600 |
120'4s |
-4'4 |
6,025.00 |
3,237 |
|
125'0 |
05/20/2022 13:44:00 |
CBOT |
6650 |
115'5s |
-4'5 |
5,781.25 |
1 |
|
120'2 |
05/20/2022 13:44:00 |
CBOT |
6700 |
110'6s |
-4'5 |
5,537.50 |
3,277 |
|
115'3 |
05/20/2022 13:44:00 |
CBOT |
6750 |
106'0s |
-4'5 |
5,300.00 |
13 |
103'4 |
110'5 |
05/20/2022 13:44:00 |
CBOT |
6800 |
101'2s |
-4'5 |
5,062.50 |
4,538 |
99'0 |
105'7 |
05/20/2022 13:44:00 |
CBOT |
6850 |
96'5s |
-4'4 |
4,831.25 |
18 |
|
101'1 |
05/20/2022 13:44:00 |
CBOT |
6900 |
91'7s |
-4'5 |
4,593.75 |
2,234 |
91'4 |
96'4 |
05/20/2022 13:44:00 |
CBOT |
6950 |
87'3s |
-4'5 |
4,368.75 |
56 |
86'6 |
92'0 |
05/20/2022 13:44:00 |
CBOT |
7000 |
82'6s |
-4'6 |
4,137.50 |
11,775 |
81'2 |
87'4 |
05/20/2022 13:44:00 |
CBOT |
7050 |
78'2s |
-4'6 |
3,912.50 |
81 |
|
83'0 |
05/20/2022 13:44:00 |
CBOT |
7100 |
73'7s |
-4'6 |
3,693.75 |
2,917 |
74'5 |
78'5 |
05/20/2022 13:44:00 |
CBOT |
7150 |
69'4s |
-4'6 |
3,475.00 |
31 |
71'1 |
74'2 |
05/20/2022 13:44:00 |
CBOT |
7200 |
65'3s |
-4'5 |
3,268.75 |
6,028 |
67'0 |
70'0 |
05/20/2022 13:44:00 |
CBOT |
7250 |
61'2s |
-4'6 |
3,062.50 |
581 |
63'2 |
66'0 |
05/20/2022 13:44:00 |
CBOT |
7300 |
57'3s |
-4'5 |
2,868.75 |
4,767 |
56'0 |
62'0 |
05/20/2022 13:44:00 |
CBOT |
7350 |
53'5s |
-4'4 |
2,681.25 |
192 |
53'6 |
58'1 |
05/20/2022 13:44:00 |
CBOT |
7400 |
49'7s |
-4'5 |
2,493.75 |
5,041 |
48'6 |
54'4 |
05/20/2022 13:44:00 |
CBOT |
7450 |
46'3s |
-4'5 |
2,318.75 |
295 |
48'1 |
51'0 |
05/20/2022 13:44:00 |
CBOT |
7500 |
43'1s |
-4'3 |
2,156.25 |
10,171 |
44'3 |
47'4 |
05/20/2022 13:44:00 |
CBOT |
7550 |
39'7s |
-4'4 |
1,993.75 |
705 |
40'2 |
44'3 |
05/20/2022 13:44:00 |
CBOT |
7600 |
38'0s |
1'1 |
1,900.00 |
3,706 |
38'0 |
36'7 |
05/22/2022 21:44:00 |
CBOT |
7650 |
34'0s |
-4'2 |
1,700.00 |
415 |
|
38'2 |
05/20/2022 13:44:00 |
CBOT |
7700 |
31'3s |
-4'1 |
1,568.75 |
5,971 |
31'1 |
35'4 |
05/20/2022 13:44:00 |
CBOT |
7750 |
28'7s |
-3'7 |
1,443.75 |
1,329 |
28'7 |
32'6 |
05/20/2022 13:44:00 |
CBOT |
7800 |
27'6s |
1'2 |
1,387.50 |
8,494 |
27'6 |
26'4 |
05/23/2022 00:18:00 |
CBOT |
7850 |
24'2s |
-3'5 |
1,212.50 |
1,287 |
24'7 |
27'7 |
05/20/2022 13:44:00 |
CBOT |
7900 |
22'7s |
0'6 |
1,143.75 |
3,656 |
24'0 |
22'1 |
05/22/2022 22:36:00 |
CBOT |
7950 |
20'2s |
-3'3 |
1,012.50 |
908 |
19'7 |
23'5 |
05/20/2022 13:44:00 |
CBOT |
8000 |
19'6s |
1'2 |
987.50 |
23,327 |
18'6 |
18'4 |
05/22/2022 20:58:00 |
CBOT |
8050 |
16'6s |
-3'1 |
837.50 |
1,018 |
18'1 |
19'7 |
05/20/2022 13:44:00 |
CBOT |
8100 |
15'2s |
-3'0 |
762.50 |
3,260 |
16'2 |
18'2 |
05/20/2022 13:44:00 |
CBOT |
8150 |
13'7s |
-2'6 |
693.75 |
1,192 |
14'2 |
16'5 |
05/20/2022 13:44:00 |
CBOT |
8200 |
12'4s |
-2'5 |
625.00 |
5,842 |
13'0 |
15'1 |
05/20/2022 13:44:00 |
CBOT |
8250 |
11'7s |
0'5 |
593.75 |
3,972 |
11'7 |
11'2 |
05/22/2022 23:35:00 |
CBOT |
8300 |
10'1s |
-2'3 |
506.25 |
6,002 |
11'5 |
12'4 |
05/20/2022 13:44:00 |
CBOT |
8350 |
10'4s |
1'2 |
525.00 |
2,172 |
10'4 |
9'2 |
05/22/2022 20:09:00 |
CBOT |
8400 |
8'2s |
-2'1 |
412.50 |
5,483 |
8'7 |
10'3 |
05/20/2022 13:44:00 |
CBOT |
8450 |
7'3s |
-2'0 |
368.75 |
2,888 |
8'4 |
9'3 |
05/20/2022 13:44:00 |
CBOT |
8500 |
7'0s |
0'2 |
350.00 |
26,426 |
7'1 |
6'6 |
05/22/2022 21:44:00 |
CBOT |
8550 |
6'0s |
-1'5 |
300.00 |
2,153 |
6'3 |
7'5 |
05/20/2022 13:44:00 |
CBOT |
8600 |
5'3s |
-1'5 |
268.75 |
2,870 |
5'6 |
7'0 |
05/20/2022 13:44:00 |
CBOT |
8650 |
4'7s |
-1'4 |
243.75 |
1,945 |
5'3 |
6'3 |
05/20/2022 13:44:00 |
CBOT |
8700 |
4'3s |
-1'3 |
218.75 |
4,379 |
5'0 |
5'6 |
05/20/2022 13:44:00 |
CBOT |
8750 |
4'0s |
-1'2 |
200.00 |
1,632 |
4'5 |
5'2 |
05/20/2022 13:44:00 |
CBOT |
8800 |
3'5s |
-1'0 |
181.25 |
3,688 |
4'0 |
4'5 |
05/20/2022 13:44:00 |
CBOT |
8850 |
3'5s |
0'2 |
181.25 |
1,355 |
3'5 |
3'3 |
05/22/2022 20:30:00 |
CBOT |
8900 |
3'2s |
0'2 |
162.50 |
2,919 |
3'4 |
3'0 |
05/22/2022 19:57:00 |
CBOT |
8950 |
2'6s |
-0'6 |
137.50 |
1,475 |
2'6 |
3'4 |
05/20/2022 13:44:00 |
CBOT |
9000 |
2'7s |
0'2 |
143.75 |
17,017 |
2'5 |
2'5 |
05/22/2022 20:48:00 |
CBOT |
9050 |
2'3s |
-0'5 |
118.75 |
844 |
2'6 |
3'0 |
05/20/2022 13:44:00 |
CBOT |
9100 |
2'1s |
0'0 |
106.25 |
1,439 |
2'3 |
2'1 |
05/22/2022 22:25:00 |
CBOT |
9150 |
2'0s |
-0'4 |
100.00 |
569 |
2'3 |
2'4 |
05/20/2022 13:44:00 |
CBOT |
9200 |
1'7s |
-0'4 |
93.75 |
2,429 |
2'1 |
2'3 |
05/20/2022 13:44:00 |
CBOT |
9250 |
1'6s |
-0'4 |
87.50 |
630 |
1'7 |
2'2 |
05/20/2022 13:44:00 |
CBOT |
9300 |
1'5s |
-0'3 |
81.25 |
1,752 |
2'0 |
2'0 |
05/20/2022 13:44:00 |
CBOT |
9350 |
1'4s |
-0'3 |
75.00 |
1,701 |
|
1'7 |
05/20/2022 13:44:00 |
CBOT |
9400 |
1'4s |
-0'2 |
75.00 |
984 |
1'4 |
1'6 |
05/20/2022 13:44:00 |
CBOT |
9450 |
1'3s |
-0'2 |
68.75 |
176 |
|
1'5 |
05/20/2022 13:44:00 |
CBOT |
9500 |
1'2s |
-0'2 |
62.50 |
2,934 |
1'5 |
1'4 |
05/20/2022 13:44:00 |
CBOT |
9550 |
1'2s |
-0'2 |
62.50 |
166 |
1'2 |
1'4 |
05/20/2022 13:44:00 |
CBOT |
9600 |
1'1s |
-0'2 |
56.25 |
872 |
1'2 |
1'3 |
05/20/2022 13:44:00 |
CBOT |
9650 |
1'1s |
-0'1 |
56.25 |
127 |
|
1'2 |
05/20/2022 13:44:00 |
CBOT |
9700 |
1'1s |
-0'1 |
56.25 |
766 |
|
1'2 |
05/20/2022 13:44:00 |
CBOT |
9750 |
1'0s |
-0'1 |
50.00 |
718 |
|
1'1 |
05/20/2022 13:44:00 |
CBOT |
9800 |
1'0s |
-0'1 |
50.00 |
1,148 |
1'1 |
1'1 |
05/20/2022 13:44:00 |
CBOT |
9850 |
1'0s |
-0'1 |
50.00 |
70 |
1'0 |
1'1 |
05/20/2022 13:44:00 |
CBOT |
9900 |
0'7s |
-0'1 |
43.75 |
622 |
|
1'0 |
05/20/2022 13:44:00 |
CBOT |
9950 |
0'7s |
-0'1 |
43.75 |
502 |
|
1'0 |
05/20/2022 13:44:00 |
CBOT |
10000 |
0'6s |
-0'1 |
37.50 |
8,093 |
0'7 |
0'7 |
05/20/2022 13:44:00 |
CBOT |
10050 |
0'6s |
-0'1 |
37.50 |
235 |
|
0'7 |
05/20/2022 13:44:00 |
CBOT |
10100 |
0'6s |
-0'1 |
37.50 |
428 |
|
0'7 |
05/20/2022 13:44:00 |
CBOT |
10150 |
0'6s |
-0'1 |
37.50 |
38 |
|
0'7 |
05/20/2022 13:44:00 |
CBOT |
10200 |
0'5s |
-0'1 |
31.25 |
421 |
|
0'6 |
05/20/2022 13:44:00 |
CBOT |
10300 |
0'7s |
0'2 |
43.75 |
496 |
0'7 |
0'5 |
05/22/2022 20:05:00 |
CBOT |
10400 |
0'5s |
-0'1 |
31.25 |
222 |
|
0'6 |
05/20/2022 13:44:00 |
CBOT |
10500 |
0'5s |
-0'1 |
31.25 |
787 |
|
0'6 |
05/20/2022 13:44:00 |
CBOT |
10600 |
0'4s |
-0'1 |
25.00 |
496 |
|
0'5 |
05/20/2022 13:44:00 |
CBOT |
10700 |
0'4s |
0'0 |
25.00 |
264 |
|
0'4 |
05/20/2022 13:44:00 |
CBOT |
10800 |
0'4s |
0'0 |
25.00 |
229 |
|
0'4 |
05/20/2022 13:44:00 |
CBOT |
10900 |
0'3s |
-0'1 |
18.75 |
584 |
|
0'4 |
05/20/2022 13:44:00 |
CBOT |
11000 |
0'3s |
-0'1 |
18.75 |
2,333 |
|
0'4 |
05/20/2022 13:44:00 |
CBOT |
11100 |
0'3s |
0'0 |
18.75 |
219 |
|
0'3 |
05/20/2022 13:44:00 |
CBOT |
11200 |
0'3s |
0'0 |
18.75 |
259 |
|
0'3 |
05/20/2022 13:44:00 |
CBOT |
11300 |
0'3s |
0'0 |
18.75 |
161 |
|
0'3 |
05/20/2022 13:44:00 |
CBOT |
11400 |
0'3s |
0'0 |
18.75 |
70 |
|
0'3 |
05/20/2022 13:44:00 |
CBOT |
11500 |
0'2s |
0'0 |
12.50 |
663 |
|
0'2 |
05/20/2022 13:44:00 |
CBOT |
11600 |
0'2s |
0'0 |
12.50 |
257 |
|
0'2 |
05/20/2022 13:44:00 |
CBOT |
11700 |
0'2s |
0'0 |
12.50 |
854 |
0'2 |
0'2 |
05/22/2022 19:00:00 |
CBOT |
11800 |
0'2s |
0'0 |
12.50 |
81 |
|
0'2 |
05/20/2022 13:44:00 |
CBOT |
11900 |
0'1s |
-0'1 |
6.25 |
65 |
|
0'2 |
05/20/2022 13:44:00 |
CBOT |
12000 |
0'2s |
0'1 |
12.50 |
304 |
0'2 |
0'1 |
05/22/2022 20:25:00 |
CBOT |
12100 |
0'1s |
0'0 |
6.25 |
37 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
12200 |
0'1s |
0'0 |
6.25 |
44 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
12300 |
0'1s |
0'0 |
6.25 |
301 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
12400 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
75 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
12600 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
12700 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
12800 |
0'1s |
0'0 |
6.25 |
83 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
12900 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
271 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
13100 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
13200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
13300 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
13400 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
13600 |
0'1s |
0'0 |
6.25 |
52 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
13700 |
0'1s |
0'0 |
6.25 |
175 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
13800 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
13900 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
45 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
14100 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
14200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
14300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
14400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
14600 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
14700 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
14800 |
0'1s |
0'0 |
6.25 |
48 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
14900 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
142 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2300 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
2500 |
0'1s |
0'0 |
6.25 |
84 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
2700 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
3000 |
0'1s |
0'0 |
6.25 |
321 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
3100 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
3200 |
0'1s |
0'0 |
6.25 |
95 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
177 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
151 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
109 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
181 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
280 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
355 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
12,874 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
847 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
693 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
1,415 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
6,465 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
3,166 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
692 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
3,165 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
8,282 |
0'1 |
0'1 |
05/22/2022 19:24:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
4,015 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
5000 |
0'2s |
0'1 |
12.50 |
3,022 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
5100 |
0'2s |
0'1 |
12.50 |
1,736 |
|
0'1 |
05/20/2022 13:44:00 |
CBOT |
5200 |
0'2s |
-0'1 |
12.50 |
4,168 |
0'2 |
0'3 |
05/22/2022 19:25:00 |
CBOT |
5300 |
0'3s |
0'0 |
18.75 |
11,028 |
|
0'3 |
05/20/2022 13:44:00 |
CBOT |
5350 |
0'3s |
0'0 |
18.75 |
131 |
|
0'3 |
05/20/2022 13:44:00 |
CBOT |
5400 |
0'3s |
0'0 |
18.75 |
3,551 |
0'2 |
0'3 |
05/20/2022 13:44:00 |
CBOT |
5450 |
0'3s |
0'0 |
18.75 |
175 |
0'3 |
0'3 |
05/20/2022 13:44:00 |
CBOT |
5500 |
0'4s |
0'1 |
25.00 |
5,227 |
|
0'3 |
05/20/2022 13:44:00 |
CBOT |
5550 |
0'4s |
0'0 |
25.00 |
170 |
0'4 |
0'4 |
05/20/2022 13:44:00 |
CBOT |
5600 |
0'4s |
0'0 |
25.00 |
2,118 |
|
0'4 |
05/20/2022 13:44:00 |
CBOT |
5650 |
0'4s |
0'0 |
25.00 |
201 |
|
0'4 |
05/20/2022 13:44:00 |
CBOT |
5700 |
0'4s |
0'0 |
25.00 |
3,219 |
0'5 |
0'4 |
05/20/2022 13:44:00 |
CBOT |
5750 |
0'4s |
0'0 |
25.00 |
2,095 |
|
0'4 |
05/20/2022 13:44:00 |
CBOT |
5800 |
0'5s |
0'1 |
31.25 |
4,412 |
|
0'4 |
05/20/2022 13:44:00 |
CBOT |
5850 |
0'6s |
0'1 |
37.50 |
169 |
0'6 |
0'5 |
05/20/2022 13:44:00 |
CBOT |
5900 |
0'6s |
0'1 |
37.50 |
4,603 |
|
0'5 |
05/20/2022 13:44:00 |
CBOT |
5950 |
0'6s |
0'0 |
37.50 |
408 |
|
0'6 |
05/20/2022 13:44:00 |
CBOT |
6000 |
0'6s |
0'0 |
37.50 |
5,484 |
1'0 |
0'6 |
05/20/2022 13:44:00 |
CBOT |
6050 |
0'7s |
0'0 |
43.75 |
227 |
0'7 |
0'7 |
05/20/2022 13:44:00 |
CBOT |
6100 |
1'0s |
0'0 |
50.00 |
4,199 |
1'0 |
1'0 |
05/20/2022 13:44:00 |
CBOT |
6150 |
1'0s |
0'0 |
50.00 |
2,530 |
1'0 |
1'0 |
05/20/2022 13:44:00 |
CBOT |
6200 |
1'1s |
0'0 |
56.25 |
5,078 |
|
1'1 |
05/20/2022 13:44:00 |
CBOT |
6250 |
1'1s |
0'0 |
56.25 |
562 |
1'2 |
1'1 |
05/20/2022 13:44:00 |
CBOT |
6300 |
1'1s |
-0'1 |
56.25 |
2,303 |
1'1 |
1'2 |
05/22/2022 22:27:00 |
CBOT |
6350 |
1'2s |
0'0 |
62.50 |
3,616 |
|
1'2 |
05/20/2022 13:44:00 |
CBOT |
6400 |
1'3s |
0'0 |
68.75 |
7,549 |
1'3 |
1'3 |
05/20/2022 13:44:00 |
CBOT |
6450 |
1'4s |
0'0 |
75.00 |
1,241 |
1'5 |
1'4 |
05/20/2022 13:44:00 |
CBOT |
6500 |
1'5s |
0'0 |
81.25 |
14,594 |
1'5 |
1'5 |
05/22/2022 21:04:00 |
CBOT |
6550 |
1'6s |
0'0 |
87.50 |
1,569 |
1'7 |
1'6 |
05/20/2022 13:44:00 |
CBOT |
6600 |
1'7s |
0'0 |
93.75 |
7,584 |
2'0 |
1'7 |
05/20/2022 13:44:00 |
CBOT |
6650 |
2'0s |
-0'1 |
100.00 |
665 |
2'2 |
2'1 |
05/20/2022 13:44:00 |
CBOT |
6700 |
2'1s |
0'0 |
106.25 |
2,729 |
2'1 |
2'1 |
05/22/2022 20:39:00 |
CBOT |
6750 |
2'1s |
-0'2 |
106.25 |
1,836 |
2'1 |
2'3 |
05/22/2022 19:58:00 |
CBOT |
6800 |
2'5s |
-0'1 |
131.25 |
12,340 |
2'7 |
2'6 |
05/20/2022 13:44:00 |
CBOT |
6850 |
2'7s |
-0'1 |
143.75 |
644 |
3'2 |
3'0 |
05/20/2022 13:44:00 |
CBOT |
6900 |
3'1s |
-0'2 |
156.25 |
3,712 |
3'3 |
3'3 |
05/20/2022 13:44:00 |
CBOT |
6950 |
3'5s |
-0'1 |
181.25 |
1,104 |
4'3 |
3'6 |
05/20/2022 13:44:00 |
CBOT |
7000 |
3'5s |
-0'3 |
181.25 |
14,564 |
3'4 |
4'0 |
05/22/2022 20:58:00 |
CBOT |
7050 |
4'4s |
-0'2 |
225.00 |
1,298 |
5'2 |
4'6 |
05/20/2022 13:44:00 |
CBOT |
7100 |
4'4s |
-0'5 |
225.00 |
5,189 |
4'4 |
5'1 |
05/22/2022 20:07:00 |
CBOT |
7150 |
5'0s |
-0'6 |
250.00 |
1,533 |
5'3 |
5'6 |
05/22/2022 20:46:00 |
CBOT |
7200 |
5'6s |
-0'7 |
287.50 |
6,295 |
6'0 |
6'5 |
05/22/2022 19:55:00 |
CBOT |
7250 |
7'4s |
-0'2 |
375.00 |
2,784 |
8'7 |
7'6 |
05/20/2022 13:44:00 |
CBOT |
7300 |
7'6s |
-0'7 |
387.50 |
5,550 |
7'7 |
8'5 |
05/23/2022 00:13:00 |
CBOT |
7350 |
8'5s |
-1'2 |
431.25 |
1,884 |
8'4 |
9'7 |
05/22/2022 20:50:00 |
CBOT |
7400 |
11'1s |
-0'1 |
556.25 |
8,348 |
12'6 |
11'2 |
05/20/2022 13:44:00 |
CBOT |
7450 |
11'1s |
-1'4 |
556.25 |
2,847 |
11'1 |
12'5 |
05/22/2022 19:57:00 |
CBOT |
7500 |
13'2s |
-1'1 |
662.50 |
10,368 |
13'0 |
14'3 |
05/23/2022 00:00:00 |
CBOT |
7550 |
16'1s |
0'0 |
806.25 |
1,390 |
17'3 |
16'1 |
05/20/2022 13:44:00 |
CBOT |
7600 |
18'1s |
0'1 |
906.25 |
4,382 |
20'2 |
18'0 |
05/20/2022 13:44:00 |
CBOT |
7650 |
20'2s |
0'2 |
1,012.50 |
1,650 |
21'5 |
20'0 |
05/20/2022 13:44:00 |
CBOT |
7700 |
21'1s |
-1'4 |
1,056.25 |
6,020 |
20'2 |
22'5 |
05/23/2022 00:00:00 |
CBOT |
7750 |
24'0s |
-1'1 |
1,200.00 |
1,700 |
25'1 |
25'1 |
05/22/2022 22:37:00 |
CBOT |
7800 |
27'6s |
0'6 |
1,387.50 |
6,786 |
30'4 |
27'0 |
05/20/2022 13:44:00 |
CBOT |
7850 |
30'4s |
0'7 |
1,525.00 |
1,220 |
33'3 |
29'5 |
05/20/2022 13:44:00 |
CBOT |
7900 |
30'6s |
-2'5 |
1,537.50 |
2,948 |
30'6 |
33'3 |
05/22/2022 19:40:00 |
CBOT |
7950 |
36'4s |
1'1 |
1,825.00 |
688 |
36'4 |
35'3 |
05/20/2022 13:44:00 |
CBOT |
8000 |
39'6s |
1'2 |
1,987.50 |
8,233 |
41'2 |
38'4 |
05/20/2022 13:44:00 |
CBOT |
8050 |
43'0s |
1'3 |
2,150.00 |
638 |
44'0 |
41'5 |
05/20/2022 13:44:00 |
CBOT |
8100 |
46'4s |
1'4 |
2,325.00 |
1,598 |
|
45'0 |
05/20/2022 13:44:00 |
CBOT |
8150 |
50'1s |
1'6 |
2,506.25 |
352 |
50'2 |
48'3 |
05/20/2022 13:44:00 |
CBOT |
8200 |
53'6s |
1'7 |
2,687.50 |
830 |
56'2 |
51'7 |
05/20/2022 13:44:00 |
CBOT |
8250 |
57'4s |
1'7 |
2,875.00 |
57 |
59'5 |
55'5 |
05/20/2022 13:44:00 |
CBOT |
8300 |
61'3s |
2'1 |
3,068.75 |
263 |
|
59'2 |
05/20/2022 13:44:00 |
CBOT |
8350 |
65'4s |
2'3 |
3,275.00 |
31 |
|
63'1 |
05/20/2022 13:44:00 |
CBOT |
8400 |
69'4s |
2'3 |
3,475.00 |
121 |
|
67'1 |
05/20/2022 13:44:00 |
CBOT |
8450 |
73'5s |
2'4 |
3,681.25 |
29 |
|
71'1 |
05/20/2022 13:44:00 |
CBOT |
8500 |
78'0s |
2'6 |
3,900.00 |
147 |
|
75'2 |
05/20/2022 13:44:00 |
CBOT |
8550 |
82'2s |
2'7 |
4,112.50 |
2 |
|
79'3 |
05/20/2022 13:44:00 |
CBOT |
8600 |
86'5s |
2'7 |
4,331.25 |
56 |
|
83'6 |
05/20/2022 13:44:00 |
CBOT |
8650 |
91'1s |
3'0 |
4,556.25 |
19 |
|
88'1 |
05/20/2022 13:44:00 |
CBOT |
8700 |
95'5s |
3'1 |
4,781.25 |
81 |
|
92'4 |
05/20/2022 13:44:00 |
CBOT |
8750 |
100'1s |
3'2 |
5,006.25 |
52 |
|
96'7 |
05/20/2022 13:44:00 |
CBOT |
8800 |
104'6s |
3'4 |
5,237.50 |
4 |
|
101'2 |
05/20/2022 13:44:00 |
CBOT |
8850 |
109'4s |
3'5 |
5,475.00 |
1 |
|
105'7 |
05/20/2022 13:44:00 |
CBOT |
8900 |
114'1s |
3'5 |
5,706.25 |
2 |
|
110'4 |
05/20/2022 13:44:00 |
CBOT |
8950 |
118'7s |
3'6 |
5,943.75 |
51 |
|
115'1 |
05/20/2022 13:44:00 |
CBOT |
9000 |
123'6s |
3'7 |
6,187.50 |
52 |
122'7 |
119'7 |
05/20/2022 13:44:00 |
CBOT |
9050 |
128'4s |
3'7 |
6,425.00 |
2 |
|
124'5 |
05/20/2022 13:44:00 |
CBOT |
9100 |
133'2s |
3'7 |
6,662.50 |
39 |
|
129'3 |
05/20/2022 13:44:00 |
CBOT |
9150 |
138'1s |
4'0 |
6,906.25 |
2 |
|
134'1 |
05/20/2022 13:44:00 |
CBOT |
9200 |
143'0s |
4'0 |
7,150.00 |
2 |
|
139'0 |
05/20/2022 13:44:00 |
CBOT |
9250 |
147'7s |
4'0 |
7,393.75 |
4 |
|
143'7 |
05/20/2022 13:44:00 |
CBOT |
9300 |
152'6s |
4'1 |
7,637.50 |
37 |
151'6 |
148'5 |
05/20/2022 13:44:00 |
CBOT |
9350 |
157'5s |
4'1 |
7,881.25 |
1 |
|
153'4 |
05/20/2022 13:44:00 |
CBOT |
9400 |
162'5s |
4'2 |
8,131.25 |
14 |
161'5 |
158'3 |
05/20/2022 13:44:00 |
CBOT |
9450 |
167'4s |
4'2 |
8,375.00 |
3 |
166'4 |
163'2 |
05/20/2022 13:44:00 |
CBOT |
9500 |
172'3s |
4'2 |
8,618.75 |
3 |
|
168'1 |
05/20/2022 13:44:00 |
CBOT |
9550 |
177'3s |
4'2 |
8,868.75 |
1 |
|
173'1 |
05/20/2022 13:44:00 |
CBOT |
9600 |
182'2s |
4'2 |
9,112.50 |
51 |
|
178'0 |
05/20/2022 13:44:00 |
CBOT |
9650 |
187'2s |
4'3 |
9,362.50 |
2 |
|
182'7 |
05/20/2022 13:44:00 |
CBOT |
9700 |
192'2s |
4'3 |
9,612.50 |
1 |
|
187'7 |
05/20/2022 13:44:00 |
CBOT |
9750 |
197'1s |
4'3 |
9,856.25 |
0 |
|
192'6 |
05/20/2022 13:44:00 |
CBOT |
9800 |
202'1s |
4'3 |
10,106.25 |
1 |
|
197'6 |
05/20/2022 13:44:00 |
CBOT |
9850 |
207'1s |
4'3 |
10,356.25 |
1 |
|
202'6 |
05/20/2022 13:44:00 |
CBOT |
9900 |
212'0s |
4'3 |
10,600.00 |
4 |
|
207'5 |
05/20/2022 13:44:00 |
CBOT |
9950 |
217'0s |
4'3 |
10,850.00 |
1 |
|
212'5 |
05/20/2022 13:44:00 |
CBOT |
10000 |
221'7s |
4'3 |
11,093.75 |
1 |
|
217'4 |
05/20/2022 13:44:00 |
CBOT |
10050 |
226'7s |
4'3 |
11,343.75 |
0 |
|
222'4 |
05/20/2022 13:44:00 |
CBOT |
10100 |
231'7s |
4'3 |
11,593.75 |
0 |
|
227'4 |
05/20/2022 13:44:00 |
CBOT |
10150 |
236'7s |
4'3 |
11,843.75 |
0 |
|
232'4 |
05/20/2022 13:44:00 |
CBOT |
10200 |
241'6s |
4'3 |
12,087.50 |
1 |
|
237'3 |
05/20/2022 13:44:00 |
CBOT |
10300 |
251'6s |
4'3 |
12,587.50 |
1 |
|
247'3 |
05/20/2022 13:44:00 |
CBOT |
10400 |
261'6s |
4'3 |
13,087.50 |
0 |
|
257'3 |
05/20/2022 13:44:00 |
CBOT |
10500 |
271'6s |
4'3 |
13,587.50 |
0 |
|
267'3 |
05/20/2022 13:44:00 |
CBOT |
10600 |
281'5s |
4'3 |
14,081.25 |
0 |
|
277'2 |
05/20/2022 13:44:00 |
CBOT |
10700 |
291'5s |
4'4 |
14,581.25 |
0 |
|
287'1 |
05/20/2022 13:44:00 |
CBOT |
10800 |
301'5s |
4'4 |
15,081.25 |
0 |
|
297'1 |
05/20/2022 13:44:00 |
CBOT |
10900 |
311'4s |
4'3 |
15,575.00 |
1 |
|
307'1 |
05/20/2022 13:44:00 |
CBOT |
11000 |
321'4s |
4'3 |
16,075.00 |
1 |
|
317'1 |
05/20/2022 13:44:00 |
CBOT |
11100 |
331'4s |
4'4 |
16,575.00 |
0 |
|
327'0 |
05/20/2022 13:44:00 |
CBOT |
11200 |
341'4s |
4'4 |
17,075.00 |
0 |
|
337'0 |
05/20/2022 13:44:00 |
CBOT |
11300 |
351'4s |
4'4 |
17,575.00 |
0 |
|
347'0 |
05/20/2022 13:44:00 |
CBOT |
11400 |
361'3s |
4'3 |
18,068.75 |
0 |
|
357'0 |
05/20/2022 13:44:00 |
CBOT |
11500 |
371'3s |
4'4 |
18,568.75 |
0 |
|
366'7 |
05/20/2022 13:44:00 |
CBOT |
11600 |
381'3s |
4'4 |
19,068.75 |
1 |
|
376'7 |
05/20/2022 13:44:00 |
CBOT |
11700 |
391'3s |
4'4 |
19,568.75 |
0 |
|
386'7 |
05/20/2022 13:44:00 |
CBOT |
11800 |
401'2s |
4'3 |
20,062.50 |
0 |
|
396'7 |
05/20/2022 13:44:00 |
CBOT |
11900 |
411'2s |
4'3 |
20,562.50 |
1 |
|
406'7 |
05/20/2022 13:44:00 |
CBOT |
12000 |
421'2s |
4'3 |
21,062.50 |
30 |
|
416'7 |
05/20/2022 13:44:00 |
CBOT |
12100 |
431'2s |
4'4 |
21,562.50 |
0 |
|
426'6 |
05/20/2022 13:44:00 |
CBOT |
12200 |
441'2s |
4'4 |
22,062.50 |
0 |
|
436'6 |
05/20/2022 13:44:00 |
CBOT |
12300 |
451'2s |
4'4 |
22,562.50 |
0 |
|
446'6 |
05/20/2022 13:44:00 |
CBOT |
12400 |
461'2s |
4'4 |
23,062.50 |
0 |
|
456'6 |
05/20/2022 13:44:00 |
CBOT |
12500 |
471'2s |
4'4 |
23,562.50 |
0 |
|
466'6 |
05/20/2022 13:44:00 |
CBOT |
12600 |
481'2s |
4'4 |
24,062.50 |
0 |
|
476'6 |
05/20/2022 13:44:00 |
CBOT |
12700 |
491'2s |
4'4 |
24,562.50 |
0 |
|
486'6 |
05/20/2022 13:44:00 |
CBOT |
12800 |
501'2s |
4'4 |
25,062.50 |
0 |
|
496'6 |
05/20/2022 13:44:00 |
CBOT |
12900 |
511'2s |
4'4 |
25,562.50 |
0 |
|
506'6 |
05/20/2022 13:44:00 |
CBOT |
13000 |
521'2s |
4'4 |
26,062.50 |
0 |
|
516'6 |
05/20/2022 13:44:00 |
CBOT |
13100 |
531'2s |
4'4 |
26,562.50 |
0 |
|
526'6 |
05/20/2022 13:44:00 |
CBOT |
13200 |
541'2s |
4'4 |
27,062.50 |
0 |
|
536'6 |
05/20/2022 13:44:00 |
CBOT |
13300 |
551'2s |
4'4 |
27,562.50 |
0 |
|
546'6 |
05/20/2022 13:44:00 |
CBOT |
13400 |
561'2s |
4'4 |
28,062.50 |
0 |
|
556'6 |
05/20/2022 13:44:00 |
CBOT |
13600 |
581'2s |
4'4 |
29,062.50 |
0 |
|
576'6 |
05/20/2022 13:44:00 |
CBOT |
13700 |
591'2s |
4'4 |
29,562.50 |
0 |
|
586'6 |
05/20/2022 13:44:00 |
CBOT |
13800 |
601'2s |
4'4 |
30,062.50 |
0 |
|
596'6 |
05/20/2022 13:44:00 |
CBOT |
13900 |
611'2s |
4'4 |
30,562.50 |
0 |
|
606'6 |
05/20/2022 13:44:00 |
CBOT |
14000 |
621'2s |
4'4 |
31,062.50 |
0 |
|
616'6 |
05/20/2022 13:44:00 |
CBOT |
14100 |
631'2s |
4'4 |
31,562.50 |
0 |
|
626'6 |
05/20/2022 13:44:00 |
CBOT |
14200 |
641'2s |
4'4 |
32,062.50 |
0 |
|
636'6 |
05/20/2022 13:44:00 |
CBOT |
14300 |
651'2s |
4'4 |
32,562.50 |
0 |
|
646'6 |
05/20/2022 13:44:00 |
CBOT |
14400 |
661'2s |
4'4 |
33,062.50 |
0 |
|
656'6 |
05/20/2022 13:44:00 |
CBOT |
14500 |
671'2s |
4'4 |
33,562.50 |
0 |
|
666'6 |
05/20/2022 13:44:00 |
CBOT |
14600 |
681'2s |
4'4 |
34,062.50 |
0 |
|
676'6 |
05/20/2022 13:44:00 |
CBOT |
14700 |
691'2s |
4'4 |
34,562.50 |
0 |
|
686'6 |
05/20/2022 13:44:00 |
CBOT |
14800 |
701'2s |
4'4 |
35,062.50 |
0 |
|
696'6 |
05/20/2022 13:44:00 |
CBOT |
14900 |
711'2s |
4'4 |
35,562.50 |
0 |
|
706'6 |
05/20/2022 13:44:00 |
CBOT |
15000 |
721'2s |
4'4 |
36,062.50 |
0 |
|
716'6 |
05/20/2022 13:44:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|