|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
18,337.50 |
-13'0 |
366'6s |
2600 |
0'1s |
0'0 |
6.25 |
4 |
0 |
17,337.50 |
-13'0 |
346'6s |
2800 |
0'1s |
0'0 |
6.25 |
38 |
0 |
16,837.50 |
-13'0 |
336'6s |
2900 |
0'1s |
0'0 |
6.25 |
30 |
3 |
14,837.50 |
-13'0 |
296'6s |
3300 |
0'1s |
0'0 |
6.25 |
850 |
0 |
14,337.50 |
-13'0 |
286'6s |
3400 |
0'1s |
0'0 |
6.25 |
87 |
1 |
13,837.50 |
-13'0 |
276'6s |
3500 |
0'1s |
0'0 |
6.25 |
78 |
0 |
13,337.50 |
-13'0 |
266'6s |
3600 |
0'1s |
0'0 |
6.25 |
51 |
0 |
12,837.50 |
-13'0 |
256'6s |
3700 |
0'1s |
0'0 |
6.25 |
22 |
1 |
12,337.50 |
-13'0 |
246'6s |
3800 |
0'1s |
0'0 |
6.25 |
30 |
0 |
11,837.50 |
-13'0 |
236'6s |
3900 |
0'1s |
0'0 |
6.25 |
178 |
2 |
11,337.50 |
-13'0 |
226'6s |
4000 |
0'1s |
0'0 |
6.25 |
1,467 |
10 |
10,837.50 |
-13'0 |
216'6s |
4100 |
0'1s |
0'0 |
6.25 |
638 |
2 |
10,337.50 |
-13'0 |
206'6s |
4200 |
0'1s |
0'0 |
6.25 |
482 |
22 |
9,837.50 |
-13'0 |
196'6s |
4300 |
0'1s |
0'0 |
6.25 |
694 |
28 |
9,337.50 |
-13'0 |
186'6s |
4400 |
0'1s |
0'0 |
6.25 |
570 |
1 |
9,093.75 |
-12'7 |
181'7s |
4450 |
0'1s |
0'0 |
6.25 |
0 |
34 |
8,843.75 |
-12'7 |
176'7s |
4500 |
0'1s |
0'0 |
6.25 |
1,312 |
3 |
8,593.75 |
-12'7 |
171'7s |
4550 |
0'1s |
0'0 |
6.25 |
2 |
40 |
8,343.75 |
-12'7 |
166'7s |
4600 |
0'1s |
0'0 |
6.25 |
848 |
3 |
8,093.75 |
-13'0 |
161'7s |
4650 |
0'1s |
0'0 |
6.25 |
10 |
50 |
7,843.75 |
-13'0 |
156'7s |
4700 |
0'1s |
-0'1 |
6.25 |
563 |
5 |
7,593.75 |
-13'0 |
151'7s |
4750 |
0'1s |
-0'1 |
6.25 |
771 |
20 |
7,343.75 |
-13'0 |
146'7s |
4800 |
0'1s |
-0'1 |
6.25 |
2,439 |
12 |
7,093.75 |
-13'0 |
141'7s |
4850 |
0'1s |
-0'1 |
6.25 |
399 |
96 |
6,843.75 |
-13'0 |
136'7s |
4900 |
0'1s |
-0'1 |
6.25 |
1,822 |
22 |
6,593.75 |
-13'0 |
131'7s |
4950 |
0'1s |
-0'1 |
6.25 |
154 |
371 |
6,343.75 |
-13'0 |
126'7s |
5000 |
0'1s |
-0'1 |
6.25 |
9,377 |
16 |
6,093.75 |
-13'0 |
121'7s |
5050 |
0'1s |
-0'1 |
6.25 |
296 |
457 |
5,843.75 |
-13'0 |
116'7s |
5100 |
0'1s |
-0'1 |
6.25 |
1,922 |
7 |
5,593.75 |
-13'0 |
111'7s |
5150 |
0'1s |
-0'1 |
6.25 |
466 |
1,420 |
5,350.00 |
-12'7 |
107'0s |
5200 |
0'2s |
0'0 |
12.50 |
4,663 |
29 |
5,100.00 |
-12'7 |
102'0s |
5250 |
0'2s |
0'0 |
12.50 |
2,456 |
384 |
4,850.00 |
-13'0 |
97'0s |
5300 |
0'2s |
0'0 |
12.50 |
3,235 |
15 |
4,593.75 |
-13'1 |
91'7s |
5350 |
0'2s |
0'0 |
12.50 |
1,285 |
766 |
4,350.00 |
-13'0 |
87'0s |
5400 |
0'2s |
0'0 |
12.50 |
2,254 |
384 |
4,100.00 |
-13'0 |
82'0s |
5450 |
0'2s |
0'0 |
12.50 |
1,383 |
1,658 |
3,856.25 |
-13'0 |
77'1s |
5500 |
0'3s |
0'0 |
18.75 |
6,860 |
16 |
3,612.50 |
-13'0 |
72'2s |
5550 |
0'4s |
0'0 |
25.00 |
1,714 |
1,592 |
3,362.50 |
-13'1 |
67'2s |
5600 |
0'4s |
-0'1 |
25.00 |
4,735 |
238 |
3,125.00 |
-13'0 |
62'4s |
5650 |
0'6s |
0'0 |
37.50 |
2,300 |
1,376 |
2,881.25 |
-13'0 |
57'5s |
5700 |
0'7s |
0'0 |
43.75 |
4,712 |
929 |
2,637.50 |
-13'1 |
52'6s |
5750 |
1'0s |
-0'1 |
50.00 |
2,773 |
2,681 |
2,406.25 |
-13'0 |
48'1s |
5800 |
1'2s |
-0'1 |
62.50 |
5,822 |
742 |
2,175.00 |
-13'0 |
43'4s |
5850 |
1'6s |
0'0 |
87.50 |
1,734 |
1,686 |
1,956.25 |
-12'6 |
39'1s |
5900 |
2'3s |
0'2 |
118.75 |
4,109 |
658 |
1,743.75 |
-12'4 |
34'7s |
5950 |
3'1s |
0'4 |
156.25 |
2,287 |
10,331 |
1,575.00 |
0'6 |
31'4s |
6000 |
4'0s |
0'5 |
200.00 |
9,331 |
1,408 |
1,350.00 |
-12'0 |
27'0s |
6050 |
5'2s |
1'0 |
262.50 |
755 |
3,089 |
1,181.25 |
-11'3 |
23'5s |
6100 |
6'7s |
1'5 |
343.75 |
4,073 |
784 |
1,025.00 |
-10'6 |
20'4s |
6150 |
8'6s |
2'2 |
437.50 |
1,060 |
4,663 |
875.00 |
-10'3 |
17'4s |
6200 |
10'2s |
-0'4 |
512.50 |
6,718 |
3,115 |
737.50 |
-0'1 |
14'6s |
6250 |
12'4s |
-0'5 |
625.00 |
1,433 |
6,439 |
600.00 |
-0'5 |
12'0s |
6300 |
15'7s |
4'0 |
793.75 |
3,335 |
1,023 |
481.25 |
-0'6 |
9'5s |
6350 |
18'5s |
4'3 |
931.25 |
537 |
4,454 |
393.75 |
-0'7 |
7'7s |
6400 |
22'0s |
5'2 |
1,100.00 |
2,518 |
1,637 |
325.00 |
-0'5 |
6'4s |
6450 |
25'3s |
5'6 |
1,268.75 |
213 |
11,856 |
256.25 |
-0'6 |
5'1s |
6500 |
29'1s |
6'4 |
1,456.25 |
5,050 |
724 |
250.00 |
-5'4 |
5'0s |
6550 |
33'1s |
7'3 |
1,656.25 |
215 |
6,553 |
193.75 |
-0'2 |
3'7s |
6600 |
37'2s |
8'0 |
1,862.50 |
3,279 |
1,802 |
168.75 |
-4'3 |
3'3s |
6650 |
41'4s |
8'4 |
2,075.00 |
992 |
5,909 |
137.50 |
-3'6 |
2'6s |
6700 |
46'0s |
9'2 |
2,300.00 |
2,840 |
4,010 |
112.50 |
-3'2 |
2'2s |
6750 |
50'4s |
9'6 |
2,525.00 |
423 |
5,855 |
100.00 |
-2'6 |
2'0s |
6800 |
55'2s |
10'2 |
2,762.50 |
3,380 |
1,366 |
87.50 |
-2'2 |
1'6s |
6850 |
60'0s |
10'6 |
3,000.00 |
366 |
3,823 |
68.75 |
-2'0 |
1'3s |
6900 |
64'5s |
11'0 |
3,231.25 |
1,505 |
1,286 |
50.00 |
-0'1 |
1'0s |
6950 |
69'3s |
11'2 |
3,468.75 |
830 |
18,170 |
50.00 |
-1'4 |
1'0s |
7000 |
74'2s |
11'4 |
3,712.50 |
4,435 |
774 |
43.75 |
-1'2 |
0'7s |
7050 |
79'1s |
11'6 |
3,956.25 |
565 |
1,704 |
31.25 |
-1'2 |
0'5s |
7100 |
83'7s |
11'6 |
4,193.75 |
642 |
1,274 |
31.25 |
-1'0 |
0'5s |
7150 |
88'7s |
12'0 |
4,443.75 |
160 |
6,333 |
31.25 |
-0'7 |
0'5s |
7200 |
93'7s |
12'1 |
4,693.75 |
2,366 |
5,060 |
25.00 |
-0'6 |
0'4s |
7250 |
98'6s |
12'2 |
4,937.50 |
1,218 |
3,880 |
25.00 |
-0'6 |
0'4s |
7300 |
103'6s |
12'2 |
5,187.50 |
1,543 |
1,081 |
18.75 |
-0'6 |
0'3s |
7350 |
108'5s |
12'3 |
5,431.25 |
215 |
3,463 |
18.75 |
-0'5 |
0'3s |
7400 |
113'5s |
12'4 |
5,681.25 |
1,412 |
1,403 |
18.75 |
-0'4 |
0'3s |
7450 |
118'5s |
12'5 |
5,931.25 |
262 |
14,161 |
18.75 |
0'0 |
0'3s |
7500 |
123'5s |
12'6 |
6,181.25 |
2,329 |
816 |
18.75 |
-0'3 |
0'3s |
7550 |
128'4s |
12'5 |
6,425.00 |
127 |
2,882 |
12.50 |
-0'3 |
0'2s |
7600 |
133'4s |
12'6 |
6,675.00 |
1,579 |
279 |
12.50 |
-0'3 |
0'2s |
7650 |
138'4s |
12'6 |
6,925.00 |
53 |
5,834 |
12.50 |
-0'3 |
0'2s |
7700 |
143'3s |
12'5 |
7,168.75 |
1,103 |
663 |
12.50 |
-0'2 |
0'2s |
7750 |
148'3s |
12'6 |
7,418.75 |
25 |
4,695 |
12.50 |
-0'2 |
0'2s |
7800 |
153'3s |
12'6 |
7,668.75 |
570 |
568 |
12.50 |
-0'1 |
0'2s |
7850 |
158'3s |
12'7 |
7,918.75 |
10 |
2,352 |
12.50 |
-0'1 |
0'2s |
7900 |
163'3s |
12'7 |
8,168.75 |
30 |
328 |
12.50 |
-0'1 |
0'2s |
7950 |
168'3s |
12'7 |
8,418.75 |
35 |
14,902 |
12.50 |
-0'1 |
0'2s |
8000 |
173'3s |
12'7 |
8,668.75 |
667 |
351 |
12.50 |
0'0 |
0'2s |
8050 |
178'3s |
13'0 |
8,918.75 |
10 |
1,429 |
6.25 |
-0'1 |
0'1s |
8100 |
183'2s |
12'7 |
9,162.50 |
31 |
592 |
6.25 |
-0'1 |
0'1s |
8150 |
188'2s |
12'7 |
9,412.50 |
10 |
2,768 |
6.25 |
-0'1 |
0'1s |
8200 |
193'2s |
12'7 |
9,662.50 |
14 |
437 |
6.25 |
0'0 |
0'1s |
8250 |
198'2s |
13'0 |
9,912.50 |
9 |
4,888 |
6.25 |
0'0 |
0'1s |
8300 |
203'2s |
13'0 |
10,162.50 |
52 |
793 |
6.25 |
0'0 |
0'1s |
8350 |
208'2s |
13'0 |
10,412.50 |
1 |
3,532 |
6.25 |
0'0 |
0'1s |
8400 |
213'2s |
13'0 |
10,662.50 |
500 |
318 |
6.25 |
0'0 |
0'1s |
8450 |
218'2s |
13'0 |
10,912.50 |
1 |
7,416 |
6.25 |
0'0 |
0'1s |
8500 |
223'2s |
13'0 |
11,162.50 |
351 |
711 |
6.25 |
0'0 |
0'1s |
8550 |
228'2s |
13'0 |
11,412.50 |
0 |
2,414 |
6.25 |
0'0 |
0'1s |
8600 |
233'2s |
13'0 |
11,662.50 |
16 |
1,611 |
6.25 |
0'0 |
0'1s |
8650 |
238'2s |
13'0 |
11,912.50 |
1 |
1,054 |
6.25 |
0'0 |
0'1s |
8700 |
243'2s |
13'0 |
12,162.50 |
11 |
769 |
6.25 |
0'0 |
0'1s |
8750 |
248'2s |
13'0 |
12,412.50 |
26 |
1,033 |
6.25 |
0'0 |
0'1s |
8800 |
253'2s |
13'0 |
12,662.50 |
6 |
216 |
6.25 |
0'0 |
0'1s |
8850 |
258'2s |
13'0 |
12,912.50 |
1 |
1,893 |
6.25 |
0'0 |
0'1s |
8900 |
263'2s |
13'0 |
13,162.50 |
111 |
234 |
6.25 |
0'0 |
0'1s |
8950 |
268'2s |
13'0 |
13,412.50 |
1 |
19,327 |
6.25 |
0'0 |
0'1s |
9000 |
273'2s |
13'0 |
13,662.50 |
40 |
168 |
6.25 |
0'0 |
0'1s |
9050 |
278'2s |
13'0 |
13,912.50 |
17 |
402 |
6.25 |
0'0 |
0'1s |
9100 |
283'2s |
13'0 |
14,162.50 |
11 |
88 |
6.25 |
0'0 |
0'1s |
9150 |
288'2s |
13'0 |
14,412.50 |
18 |
1,942 |
6.25 |
0'0 |
0'1s |
9200 |
293'2s |
13'0 |
14,662.50 |
9 |
147 |
6.25 |
0'0 |
0'1s |
9250 |
298'2s |
13'0 |
14,912.50 |
6 |
475 |
6.25 |
0'0 |
0'1s |
9300 |
303'2s |
13'0 |
15,162.50 |
9 |
55 |
6.25 |
0'0 |
0'1s |
9350 |
308'2s |
13'0 |
15,412.50 |
6 |
692 |
6.25 |
0'0 |
0'1s |
9400 |
313'2s |
13'0 |
15,662.50 |
3 |
7,844 |
6.25 |
0'0 |
0'1s |
9500 |
323'2s |
13'0 |
16,162.50 |
24 |
969 |
6.25 |
0'0 |
0'1s |
9600 |
333'2s |
13'0 |
16,662.50 |
4 |
809 |
6.25 |
0'0 |
0'1s |
9700 |
343'2s |
13'0 |
17,162.50 |
3 |
611 |
6.25 |
0'0 |
0'1s |
9800 |
353'2s |
13'0 |
17,662.50 |
5 |
236 |
6.25 |
0'0 |
0'1s |
9900 |
363'2s |
13'0 |
18,162.50 |
20 |
9,069 |
6.25 |
0'0 |
0'1s |
10000 |
373'2s |
13'0 |
18,662.50 |
33 |
117 |
6.25 |
0'0 |
0'1s |
10100 |
383'2s |
13'0 |
19,162.50 |
17 |
731 |
6.25 |
0'0 |
0'1s |
10200 |
393'2s |
13'0 |
19,662.50 |
16 |
249 |
6.25 |
0'0 |
0'1s |
10300 |
403'2s |
13'0 |
20,162.50 |
1 |
204 |
6.25 |
0'0 |
0'1s |
10400 |
413'2s |
13'0 |
20,662.50 |
10 |
2,604 |
6.25 |
0'0 |
0'1s |
10500 |
423'2s |
13'0 |
21,162.50 |
34 |
420 |
6.25 |
0'0 |
0'1s |
10600 |
433'2s |
13'0 |
21,662.50 |
10 |
517 |
6.25 |
0'0 |
0'1s |
10700 |
443'2s |
13'0 |
22,162.50 |
10 |
563 |
6.25 |
0'0 |
0'1s |
10800 |
453'2s |
13'0 |
22,662.50 |
1 |
328 |
6.25 |
0'0 |
0'1s |
10900 |
463'2s |
13'0 |
23,162.50 |
7 |
4,315 |
6.25 |
0'0 |
0'1s |
11000 |
473'2s |
13'0 |
23,662.50 |
14 |
17 |
6.25 |
0'0 |
0'1s |
11100 |
483'2s |
13'0 |
24,162.50 |
1 |
291 |
6.25 |
0'0 |
0'1s |
11200 |
493'2s |
13'0 |
24,662.50 |
0 |
233 |
6.25 |
0'0 |
0'1s |
11300 |
503'2s |
13'0 |
25,162.50 |
0 |
235 |
6.25 |
0'0 |
0'1s |
11400 |
513'2s |
13'0 |
25,662.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
11500 |
523'2s |
13'0 |
26,162.50 |
0 |
753 |
6.25 |
0'0 |
0'1s |
11600 |
533'2s |
13'0 |
26,662.50 |
1 |
42 |
6.25 |
0'0 |
0'1s |
11700 |
543'2s |
13'0 |
27,162.50 |
0 |
29 |
6.25 |
0'0 |
0'1s |
11800 |
553'2s |
13'0 |
27,662.50 |
0 |
806 |
6.25 |
0'0 |
0'1s |
11900 |
563'2s |
13'0 |
28,162.50 |
0 |
896 |
6.25 |
0'0 |
0'1s |
12000 |
573'2s |
13'0 |
28,662.50 |
3 |
32 |
6.25 |
0'0 |
0'1s |
12100 |
583'2s |
13'0 |
29,162.50 |
0 |
187 |
6.25 |
0'0 |
0'1s |
12200 |
593'2s |
13'0 |
29,662.50 |
3 |
187 |
6.25 |
0'0 |
0'1s |
12300 |
603'2s |
13'0 |
30,162.50 |
0 |
17 |
6.25 |
0'0 |
0'1s |
12400 |
613'2s |
13'0 |
30,662.50 |
0 |
368 |
6.25 |
0'0 |
0'1s |
12500 |
623'2s |
13'0 |
31,162.50 |
0 |
15 |
6.25 |
0'0 |
0'1s |
12600 |
633'2s |
13'0 |
31,662.50 |
0 |
149 |
6.25 |
0'0 |
0'1s |
12700 |
643'2s |
13'0 |
32,162.50 |
0 |
21 |
6.25 |
0'0 |
0'1s |
12800 |
653'2s |
13'0 |
32,662.50 |
0 |
89 |
6.25 |
0'0 |
0'1s |
12900 |
663'2s |
13'0 |
33,162.50 |
0 |
23 |
6.25 |
0'0 |
0'1s |
13000 |
673'2s |
13'0 |
33,662.50 |
0 |
13 |
6.25 |
0'0 |
0'1s |
13100 |
683'2s |
13'0 |
34,162.50 |
0 |
55 |
6.25 |
0'0 |
0'1s |
13200 |
693'2s |
13'0 |
34,662.50 |
0 |
4 |
6.25 |
0'0 |
0'1s |
13300 |
703'2s |
13'0 |
35,162.50 |
0 |
16 |
6.25 |
0'0 |
0'1s |
13500 |
723'2s |
13'0 |
36,162.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
13600 |
733'2s |
13'0 |
36,662.50 |
0 |
42 |
6.25 |
0'0 |
0'1s |
13800 |
753'2s |
13'0 |
37,662.50 |
0 |
14 |
6.25 |
0'0 |
0'1s |
13900 |
763'2s |
13'0 |
38,162.50 |
0 |
412 |
6.25 |
0'0 |
0'1s |
14000 |
773'2s |
13'0 |
38,662.50 |
0 |
205 |
6.25 |
0'0 |
0'1s |
14100 |
783'2s |
13'0 |
39,162.50 |
0 |
101 |
6.25 |
0'0 |
0'1s |
14200 |
793'2s |
13'0 |
39,662.50 |
0 |
926 |
6.25 |
0'0 |
0'1s |
14300 |
803'2s |
13'0 |
40,162.50 |
0 |
15 |
6.25 |
0'0 |
0'1s |
14400 |
813'2s |
13'0 |
40,662.50 |
0 |
180 |
6.25 |
0'0 |
0'1s |
14500 |
823'2s |
13'0 |
41,162.50 |
0 |
260 |
6.25 |
0'0 |
0'1s |
14600 |
833'2s |
13'0 |
41,662.50 |
0 |
225 |
6.25 |
0'0 |
0'1s |
14700 |
843'2s |
13'0 |
42,162.50 |
0 |
439 |
6.25 |
0'0 |
0'1s |
14800 |
853'2s |
13'0 |
42,662.50 |
0 |
364 |
6.25 |
0'0 |
0'1s |
14900 |
863'2s |
13'0 |
43,162.50 |
0 |
541 |
6.25 |
0'0 |
0'1s |
15000 |
873'2s |
13'0 |
43,662.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2600 |
366'6s |
-13'0 |
18,337.50 |
1 |
|
379'6 |
08/15/2022 13:38:00 |
CBOT |
2800 |
346'6s |
-13'0 |
17,337.50 |
0 |
|
359'6 |
08/15/2022 13:38:00 |
CBOT |
2900 |
336'6s |
-13'0 |
16,837.50 |
0 |
|
349'6 |
08/15/2022 13:38:00 |
CBOT |
3300 |
296'6s |
-13'0 |
14,837.50 |
3 |
|
309'6 |
08/15/2022 13:38:00 |
CBOT |
3400 |
286'6s |
-13'0 |
14,337.50 |
0 |
|
299'6 |
08/15/2022 13:38:00 |
CBOT |
3500 |
276'6s |
-13'0 |
13,837.50 |
1 |
|
289'6 |
08/15/2022 13:38:00 |
CBOT |
3600 |
266'6s |
-13'0 |
13,337.50 |
0 |
|
279'6 |
08/15/2022 13:38:00 |
CBOT |
3700 |
256'6s |
-13'0 |
12,837.50 |
0 |
|
269'6 |
08/15/2022 13:38:00 |
CBOT |
3800 |
246'6s |
-13'0 |
12,337.50 |
1 |
|
259'6 |
08/15/2022 13:38:00 |
CBOT |
3900 |
236'6s |
-13'0 |
11,837.50 |
0 |
|
249'6 |
08/15/2022 13:38:00 |
CBOT |
4000 |
226'6s |
-13'0 |
11,337.50 |
2 |
|
239'6 |
08/15/2022 13:38:00 |
CBOT |
4100 |
216'6s |
-13'0 |
10,837.50 |
10 |
|
229'6 |
08/15/2022 13:38:00 |
CBOT |
4200 |
206'6s |
-13'0 |
10,337.50 |
2 |
|
219'6 |
08/15/2022 13:38:00 |
CBOT |
4300 |
196'6s |
-13'0 |
9,837.50 |
22 |
|
209'6 |
08/15/2022 13:38:00 |
CBOT |
4400 |
186'6s |
-13'0 |
9,337.50 |
28 |
|
199'6 |
08/15/2022 13:38:00 |
CBOT |
4450 |
181'7s |
-12'7 |
9,093.75 |
1 |
|
194'6 |
08/15/2022 13:38:00 |
CBOT |
4500 |
176'7s |
-12'7 |
8,843.75 |
34 |
|
189'6 |
08/15/2022 13:38:00 |
CBOT |
4550 |
171'7s |
-12'7 |
8,593.75 |
3 |
|
184'6 |
08/15/2022 13:38:00 |
CBOT |
4600 |
166'7s |
-12'7 |
8,343.75 |
40 |
|
179'6 |
08/15/2022 13:38:00 |
CBOT |
4650 |
161'7s |
-13'0 |
8,093.75 |
3 |
|
174'7 |
08/15/2022 13:38:00 |
CBOT |
4700 |
156'7s |
-13'0 |
7,843.75 |
50 |
|
169'7 |
08/15/2022 13:38:00 |
CBOT |
4750 |
151'7s |
-13'0 |
7,593.75 |
5 |
|
164'7 |
08/15/2022 13:38:00 |
CBOT |
4800 |
146'7s |
-13'0 |
7,343.75 |
20 |
|
159'7 |
08/15/2022 13:38:00 |
CBOT |
4850 |
141'7s |
-13'0 |
7,093.75 |
12 |
|
154'7 |
08/15/2022 13:38:00 |
CBOT |
4900 |
136'7s |
-13'0 |
6,843.75 |
96 |
|
149'7 |
08/15/2022 13:38:00 |
CBOT |
4950 |
131'7s |
-13'0 |
6,593.75 |
22 |
|
144'7 |
08/15/2022 13:38:00 |
CBOT |
5000 |
126'7s |
-13'0 |
6,343.75 |
371 |
|
139'7 |
08/15/2022 13:38:00 |
CBOT |
5050 |
121'7s |
-13'0 |
6,093.75 |
16 |
|
134'7 |
08/15/2022 13:38:00 |
CBOT |
5100 |
116'7s |
-13'0 |
5,843.75 |
457 |
114'0 |
129'7 |
08/15/2022 13:38:00 |
CBOT |
5150 |
111'7s |
-13'0 |
5,593.75 |
7 |
|
124'7 |
08/15/2022 13:38:00 |
CBOT |
5200 |
107'0s |
-12'7 |
5,350.00 |
1,420 |
|
119'7 |
08/15/2022 13:38:00 |
CBOT |
5250 |
102'0s |
-12'7 |
5,100.00 |
29 |
|
114'7 |
08/15/2022 13:38:00 |
CBOT |
5300 |
97'0s |
-13'0 |
4,850.00 |
384 |
|
110'0 |
08/15/2022 13:38:00 |
CBOT |
5350 |
91'7s |
-13'1 |
4,593.75 |
15 |
|
105'0 |
08/15/2022 13:38:00 |
CBOT |
5400 |
87'0s |
-13'0 |
4,350.00 |
766 |
|
100'0 |
08/15/2022 13:38:00 |
CBOT |
5450 |
82'0s |
-13'0 |
4,100.00 |
384 |
|
95'0 |
08/15/2022 13:38:00 |
CBOT |
5500 |
77'1s |
-13'0 |
3,856.25 |
1,658 |
69'2 |
90'1 |
08/15/2022 13:38:00 |
CBOT |
5550 |
72'2s |
-13'0 |
3,612.50 |
16 |
64'3 |
85'2 |
08/15/2022 13:38:00 |
CBOT |
5600 |
67'2s |
-13'1 |
3,362.50 |
1,592 |
|
80'3 |
08/15/2022 13:38:00 |
CBOT |
5650 |
62'4s |
-13'0 |
3,125.00 |
238 |
54'3 |
75'4 |
08/15/2022 13:38:00 |
CBOT |
5700 |
57'5s |
-13'0 |
2,881.25 |
1,376 |
50'6 |
70'5 |
08/15/2022 13:38:00 |
CBOT |
5750 |
52'6s |
-13'1 |
2,637.50 |
929 |
45'6 |
65'7 |
08/15/2022 13:38:00 |
CBOT |
5800 |
48'1s |
-13'0 |
2,406.25 |
2,681 |
49'4 |
61'1 |
08/15/2022 13:38:00 |
CBOT |
5850 |
43'4s |
-13'0 |
2,175.00 |
742 |
38'5 |
56'4 |
08/15/2022 13:38:00 |
CBOT |
5900 |
39'1s |
-12'6 |
1,956.25 |
1,686 |
32'3 |
51'7 |
08/15/2022 13:38:00 |
CBOT |
5950 |
34'7s |
-12'4 |
1,743.75 |
658 |
29'1 |
47'3 |
08/15/2022 13:38:00 |
CBOT |
6000 |
31'4s |
0'6 |
1,575.00 |
10,331 |
31'4 |
30'6 |
08/15/2022 21:43:00 |
CBOT |
6050 |
27'0s |
-12'0 |
1,350.00 |
1,408 |
22'7 |
39'0 |
08/15/2022 13:38:00 |
CBOT |
6100 |
23'5s |
-11'3 |
1,181.25 |
3,089 |
19'4 |
35'0 |
08/15/2022 13:38:00 |
CBOT |
6150 |
20'4s |
-10'6 |
1,025.00 |
784 |
16'1 |
31'2 |
08/15/2022 13:38:00 |
CBOT |
6200 |
17'4s |
-10'3 |
875.00 |
4,663 |
22'0 |
27'7 |
08/15/2022 13:38:00 |
CBOT |
6250 |
14'6s |
-0'1 |
737.50 |
3,115 |
14'6 |
14'7 |
08/15/2022 22:54:00 |
CBOT |
6300 |
12'0s |
-0'5 |
600.00 |
6,439 |
10'6 |
12'5 |
08/15/2022 21:08:00 |
CBOT |
6350 |
9'5s |
-0'6 |
481.25 |
1,023 |
10'4 |
10'3 |
08/15/2022 20:45:00 |
CBOT |
6400 |
7'7s |
-0'7 |
393.75 |
4,454 |
8'3 |
8'6 |
08/15/2022 20:44:00 |
CBOT |
6450 |
6'4s |
-0'5 |
325.00 |
1,637 |
6'4 |
7'1 |
08/15/2022 20:47:00 |
CBOT |
6500 |
5'1s |
-0'6 |
256.25 |
11,856 |
4'7 |
5'7 |
08/15/2022 20:15:00 |
CBOT |
6550 |
5'0s |
-5'4 |
250.00 |
724 |
3'6 |
10'4 |
08/15/2022 13:38:00 |
CBOT |
6600 |
3'7s |
-0'2 |
193.75 |
6,553 |
4'1 |
4'1 |
08/15/2022 22:23:00 |
CBOT |
6650 |
3'3s |
-4'3 |
168.75 |
1,802 |
5'5 |
7'6 |
08/15/2022 13:38:00 |
CBOT |
6700 |
2'6s |
-3'6 |
137.50 |
5,909 |
4'4 |
6'4 |
08/15/2022 13:38:00 |
CBOT |
6750 |
2'2s |
-3'2 |
112.50 |
4,010 |
2'2 |
5'4 |
08/15/2022 13:38:00 |
CBOT |
6800 |
2'0s |
-2'6 |
100.00 |
5,855 |
3'3 |
4'6 |
08/15/2022 13:38:00 |
CBOT |
6850 |
1'6s |
-2'2 |
87.50 |
1,366 |
3'0 |
4'0 |
08/15/2022 13:38:00 |
CBOT |
6900 |
1'3s |
-2'0 |
68.75 |
3,823 |
2'3 |
3'3 |
08/15/2022 13:38:00 |
CBOT |
6950 |
1'0s |
-0'1 |
50.00 |
1,286 |
1'0 |
1'1 |
08/15/2022 20:03:00 |
CBOT |
7000 |
1'0s |
-1'4 |
50.00 |
18,170 |
1'7 |
2'4 |
08/15/2022 13:38:00 |
CBOT |
7050 |
0'7s |
-1'2 |
43.75 |
774 |
1'5 |
2'1 |
08/15/2022 13:38:00 |
CBOT |
7100 |
0'5s |
-1'2 |
31.25 |
1,704 |
1'3 |
1'7 |
08/15/2022 13:38:00 |
CBOT |
7150 |
0'5s |
-1'0 |
31.25 |
1,274 |
|
1'5 |
08/15/2022 13:38:00 |
CBOT |
7200 |
0'5s |
-0'7 |
31.25 |
6,333 |
1'0 |
1'4 |
08/15/2022 13:38:00 |
CBOT |
7250 |
0'4s |
-0'6 |
25.00 |
5,060 |
0'6 |
1'2 |
08/15/2022 13:38:00 |
CBOT |
7300 |
0'4s |
-0'6 |
25.00 |
3,880 |
0'6 |
1'2 |
08/15/2022 13:38:00 |
CBOT |
7350 |
0'3s |
-0'6 |
18.75 |
1,081 |
|
1'1 |
08/15/2022 13:38:00 |
CBOT |
7400 |
0'3s |
-0'5 |
18.75 |
3,463 |
0'4 |
1'0 |
08/15/2022 13:38:00 |
CBOT |
7450 |
0'3s |
-0'4 |
18.75 |
1,403 |
0'3 |
0'7 |
08/15/2022 13:38:00 |
CBOT |
7500 |
0'3s |
0'0 |
18.75 |
14,161 |
0'3 |
0'3 |
08/15/2022 21:42:00 |
CBOT |
7550 |
0'3s |
-0'3 |
18.75 |
816 |
|
0'6 |
08/15/2022 13:38:00 |
CBOT |
7600 |
0'2s |
-0'3 |
12.50 |
2,882 |
|
0'5 |
08/15/2022 13:38:00 |
CBOT |
7650 |
0'2s |
-0'3 |
12.50 |
279 |
|
0'5 |
08/15/2022 13:38:00 |
CBOT |
7700 |
0'2s |
-0'3 |
12.50 |
5,834 |
|
0'5 |
08/15/2022 13:38:00 |
CBOT |
7750 |
0'2s |
-0'2 |
12.50 |
663 |
|
0'4 |
08/15/2022 13:38:00 |
CBOT |
7800 |
0'2s |
-0'2 |
12.50 |
4,695 |
|
0'4 |
08/15/2022 13:38:00 |
CBOT |
7850 |
0'2s |
-0'1 |
12.50 |
568 |
|
0'3 |
08/15/2022 13:38:00 |
CBOT |
7900 |
0'2s |
-0'1 |
12.50 |
2,352 |
0'2 |
0'3 |
08/15/2022 13:38:00 |
CBOT |
7950 |
0'2s |
-0'1 |
12.50 |
328 |
|
0'3 |
08/15/2022 13:38:00 |
CBOT |
8000 |
0'2s |
-0'1 |
12.50 |
14,902 |
0'2 |
0'3 |
08/15/2022 13:38:00 |
CBOT |
8050 |
0'2s |
0'0 |
12.50 |
351 |
|
0'2 |
08/15/2022 13:38:00 |
CBOT |
8100 |
0'1s |
-0'1 |
6.25 |
1,429 |
|
0'2 |
08/15/2022 13:38:00 |
CBOT |
8150 |
0'1s |
-0'1 |
6.25 |
592 |
|
0'2 |
08/15/2022 13:38:00 |
CBOT |
8200 |
0'1s |
-0'1 |
6.25 |
2,768 |
0'1 |
0'2 |
08/15/2022 13:38:00 |
CBOT |
8250 |
0'1s |
0'0 |
6.25 |
437 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
4,888 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
8350 |
0'1s |
0'0 |
6.25 |
793 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
3,532 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
8450 |
0'1s |
0'0 |
6.25 |
318 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
7,416 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
8550 |
0'1s |
0'0 |
6.25 |
711 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
2,414 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
8650 |
0'1s |
0'0 |
6.25 |
1,611 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
1,054 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
8750 |
0'1s |
0'0 |
6.25 |
769 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
1,033 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
8850 |
0'1s |
0'0 |
6.25 |
216 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
1,893 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
8950 |
0'1s |
0'0 |
6.25 |
234 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
19,327 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
9050 |
0'1s |
0'0 |
6.25 |
168 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
402 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
9150 |
0'1s |
0'0 |
6.25 |
88 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
1,942 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
9250 |
0'1s |
0'0 |
6.25 |
147 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
475 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
9350 |
0'1s |
0'0 |
6.25 |
55 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
692 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
7,844 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
9600 |
0'1s |
0'0 |
6.25 |
969 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
9700 |
0'1s |
0'0 |
6.25 |
809 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
9800 |
0'1s |
0'0 |
6.25 |
611 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
9900 |
0'1s |
0'0 |
6.25 |
236 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
9,069 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
10100 |
0'1s |
0'0 |
6.25 |
117 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
10200 |
0'1s |
0'0 |
6.25 |
731 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
10300 |
0'1s |
0'0 |
6.25 |
249 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
10400 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
10500 |
0'1s |
0'0 |
6.25 |
2,604 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
10600 |
0'1s |
0'0 |
6.25 |
420 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
10700 |
0'1s |
0'0 |
6.25 |
517 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
10800 |
0'1s |
0'0 |
6.25 |
563 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
10900 |
0'1s |
0'0 |
6.25 |
328 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
11000 |
0'1s |
0'0 |
6.25 |
4,315 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
11100 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
11200 |
0'1s |
0'0 |
6.25 |
291 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
11300 |
0'1s |
0'0 |
6.25 |
233 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
11400 |
0'1s |
0'0 |
6.25 |
235 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
11500 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
11600 |
0'1s |
0'0 |
6.25 |
753 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
11700 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
11800 |
0'1s |
0'0 |
6.25 |
29 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
11900 |
0'1s |
0'0 |
6.25 |
806 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
896 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
12100 |
0'1s |
0'0 |
6.25 |
32 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
12200 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
12300 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
12400 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
368 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
12600 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
12700 |
0'1s |
0'0 |
6.25 |
149 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
12800 |
0'1s |
0'0 |
6.25 |
21 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
12900 |
0'1s |
0'0 |
6.25 |
89 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
23 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
13100 |
0'1s |
0'0 |
6.25 |
13 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
13200 |
0'1s |
0'0 |
6.25 |
55 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
13300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
13500 |
0'1s |
0'0 |
6.25 |
16 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
13600 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
13800 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
13900 |
0'1s |
0'0 |
6.25 |
14 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
412 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
14100 |
0'1s |
0'0 |
6.25 |
205 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
14200 |
0'1s |
0'0 |
6.25 |
101 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
14300 |
0'1s |
0'0 |
6.25 |
926 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
14400 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
180 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
14600 |
0'1s |
0'0 |
6.25 |
260 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
14700 |
0'1s |
0'0 |
6.25 |
225 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
14800 |
0'1s |
0'0 |
6.25 |
439 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
14900 |
0'1s |
0'0 |
6.25 |
364 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
541 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2600 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
38 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
850 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
87 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
78 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
178 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
1,467 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
638 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
482 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
694 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
570 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
4450 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
1,312 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
4550 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
848 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
4650 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
08/15/2022 13:38:00 |
CBOT |
4700 |
0'1s |
-0'1 |
6.25 |
563 |
|
0'2 |
08/15/2022 13:38:00 |
CBOT |
4750 |
0'1s |
-0'1 |
6.25 |
771 |
|
0'2 |
08/15/2022 13:38:00 |
CBOT |
4800 |
0'1s |
-0'1 |
6.25 |
2,439 |
|
0'2 |
08/15/2022 13:38:00 |
CBOT |
4850 |
0'1s |
-0'1 |
6.25 |
399 |
|
0'2 |
08/15/2022 13:38:00 |
CBOT |
4900 |
0'1s |
-0'1 |
6.25 |
1,822 |
|
0'2 |
08/15/2022 13:38:00 |
CBOT |
4950 |
0'1s |
-0'1 |
6.25 |
154 |
|
0'2 |
08/15/2022 13:38:00 |
CBOT |
5000 |
0'1s |
-0'1 |
6.25 |
9,377 |
0'1 |
0'2 |
08/15/2022 13:38:00 |
CBOT |
5050 |
0'1s |
-0'1 |
6.25 |
296 |
|
0'2 |
08/15/2022 13:38:00 |
CBOT |
5100 |
0'1s |
-0'1 |
6.25 |
1,922 |
0'1 |
0'2 |
08/15/2022 13:38:00 |
CBOT |
5150 |
0'1s |
-0'1 |
6.25 |
466 |
0'2 |
0'2 |
08/15/2022 13:38:00 |
CBOT |
5200 |
0'2s |
0'0 |
12.50 |
4,663 |
|
0'2 |
08/15/2022 13:38:00 |
CBOT |
5250 |
0'2s |
0'0 |
12.50 |
2,456 |
|
0'2 |
08/15/2022 13:38:00 |
CBOT |
5300 |
0'2s |
0'0 |
12.50 |
3,235 |
|
0'2 |
08/15/2022 13:38:00 |
CBOT |
5350 |
0'2s |
0'0 |
12.50 |
1,285 |
|
0'2 |
08/15/2022 13:38:00 |
CBOT |
5400 |
0'2s |
0'0 |
12.50 |
2,254 |
0'2 |
0'2 |
08/15/2022 13:38:00 |
CBOT |
5450 |
0'2s |
0'0 |
12.50 |
1,383 |
0'2 |
0'2 |
08/15/2022 21:05:00 |
CBOT |
5500 |
0'3s |
0'0 |
18.75 |
6,860 |
0'5 |
0'3 |
08/15/2022 13:38:00 |
CBOT |
5550 |
0'4s |
0'0 |
25.00 |
1,714 |
|
0'4 |
08/15/2022 13:38:00 |
CBOT |
5600 |
0'4s |
-0'1 |
25.00 |
4,735 |
0'6 |
0'5 |
08/15/2022 13:38:00 |
CBOT |
5650 |
0'6s |
0'0 |
37.50 |
2,300 |
0'7 |
0'6 |
08/15/2022 13:38:00 |
CBOT |
5700 |
0'7s |
0'0 |
43.75 |
4,712 |
1'0 |
0'7 |
08/15/2022 13:38:00 |
CBOT |
5750 |
1'0s |
-0'1 |
50.00 |
2,773 |
1'4 |
1'1 |
08/15/2022 13:38:00 |
CBOT |
5800 |
1'2s |
-0'1 |
62.50 |
5,822 |
1'2 |
1'3 |
08/15/2022 21:08:00 |
CBOT |
5850 |
1'6s |
0'0 |
87.50 |
1,734 |
1'5 |
1'6 |
08/15/2022 21:19:00 |
CBOT |
5900 |
2'3s |
0'2 |
118.75 |
4,109 |
3'0 |
2'1 |
08/15/2022 13:38:00 |
CBOT |
5950 |
3'1s |
0'4 |
156.25 |
2,287 |
4'6 |
2'5 |
08/15/2022 13:38:00 |
CBOT |
6000 |
4'0s |
0'5 |
200.00 |
9,331 |
3'7 |
3'3 |
08/15/2022 13:38:00 |
CBOT |
6050 |
5'2s |
1'0 |
262.50 |
755 |
8'0 |
4'2 |
08/15/2022 13:38:00 |
CBOT |
6100 |
6'7s |
1'5 |
343.75 |
4,073 |
5'6 |
5'2 |
08/15/2022 13:38:00 |
CBOT |
6150 |
8'6s |
2'2 |
437.50 |
1,060 |
12'0 |
6'4 |
08/15/2022 13:38:00 |
CBOT |
6200 |
10'2s |
-0'4 |
512.50 |
6,718 |
10'4 |
10'6 |
08/15/2022 21:41:00 |
CBOT |
6250 |
12'4s |
-0'5 |
625.00 |
1,433 |
12'7 |
13'1 |
08/15/2022 22:55:00 |
CBOT |
6300 |
15'7s |
4'0 |
793.75 |
3,335 |
13'2 |
11'7 |
08/15/2022 13:38:00 |
CBOT |
6350 |
18'5s |
4'3 |
931.25 |
537 |
22'3 |
14'2 |
08/15/2022 13:38:00 |
CBOT |
6400 |
22'0s |
5'2 |
1,100.00 |
2,518 |
18'0 |
16'6 |
08/15/2022 13:38:00 |
CBOT |
6450 |
25'3s |
5'6 |
1,268.75 |
213 |
30'5 |
19'5 |
08/15/2022 13:38:00 |
CBOT |
6500 |
29'1s |
6'4 |
1,456.25 |
5,050 |
25'5 |
22'5 |
08/15/2022 13:38:00 |
CBOT |
6550 |
33'1s |
7'3 |
1,656.25 |
215 |
33'4 |
25'6 |
08/15/2022 13:38:00 |
CBOT |
6600 |
37'2s |
8'0 |
1,862.50 |
3,279 |
35'2 |
29'2 |
08/15/2022 13:38:00 |
CBOT |
6650 |
41'4s |
8'4 |
2,075.00 |
992 |
49'4 |
33'0 |
08/15/2022 13:38:00 |
CBOT |
6700 |
46'0s |
9'2 |
2,300.00 |
2,840 |
52'3 |
36'6 |
08/15/2022 13:38:00 |
CBOT |
6750 |
50'4s |
9'6 |
2,525.00 |
423 |
56'1 |
40'6 |
08/15/2022 13:38:00 |
CBOT |
6800 |
55'2s |
10'2 |
2,762.50 |
3,380 |
63'7 |
45'0 |
08/15/2022 13:38:00 |
CBOT |
6850 |
60'0s |
10'6 |
3,000.00 |
366 |
62'0 |
49'2 |
08/15/2022 13:38:00 |
CBOT |
6900 |
64'5s |
11'0 |
3,231.25 |
1,505 |
73'0 |
53'5 |
08/15/2022 13:38:00 |
CBOT |
6950 |
69'3s |
11'2 |
3,468.75 |
830 |
77'7 |
58'1 |
08/15/2022 13:38:00 |
CBOT |
7000 |
74'2s |
11'4 |
3,712.50 |
4,435 |
67'0 |
62'6 |
08/15/2022 13:38:00 |
CBOT |
7050 |
79'1s |
11'6 |
3,956.25 |
565 |
|
67'3 |
08/15/2022 13:38:00 |
CBOT |
7100 |
83'7s |
11'6 |
4,193.75 |
642 |
|
72'1 |
08/15/2022 13:38:00 |
CBOT |
7150 |
88'7s |
12'0 |
4,443.75 |
160 |
|
76'7 |
08/15/2022 13:38:00 |
CBOT |
7200 |
93'7s |
12'1 |
4,693.75 |
2,366 |
|
81'6 |
08/15/2022 13:38:00 |
CBOT |
7250 |
98'6s |
12'2 |
4,937.50 |
1,218 |
|
86'4 |
08/15/2022 13:38:00 |
CBOT |
7300 |
103'6s |
12'2 |
5,187.50 |
1,543 |
108'0 |
91'4 |
08/15/2022 13:38:00 |
CBOT |
7350 |
108'5s |
12'3 |
5,431.25 |
215 |
111'3 |
96'2 |
08/15/2022 13:38:00 |
CBOT |
7400 |
113'5s |
12'4 |
5,681.25 |
1,412 |
|
101'1 |
08/15/2022 13:38:00 |
CBOT |
7450 |
118'5s |
12'5 |
5,931.25 |
262 |
|
106'0 |
08/15/2022 13:38:00 |
CBOT |
7500 |
123'5s |
12'6 |
6,181.25 |
2,329 |
|
110'7 |
08/15/2022 13:38:00 |
CBOT |
7550 |
128'4s |
12'5 |
6,425.00 |
127 |
|
115'7 |
08/15/2022 13:38:00 |
CBOT |
7600 |
133'4s |
12'6 |
6,675.00 |
1,579 |
|
120'6 |
08/15/2022 13:38:00 |
CBOT |
7650 |
138'4s |
12'6 |
6,925.00 |
53 |
|
125'6 |
08/15/2022 13:38:00 |
CBOT |
7700 |
143'3s |
12'5 |
7,168.75 |
1,103 |
|
130'6 |
08/15/2022 13:38:00 |
CBOT |
7750 |
148'3s |
12'6 |
7,418.75 |
25 |
|
135'5 |
08/15/2022 13:38:00 |
CBOT |
7800 |
153'3s |
12'6 |
7,668.75 |
570 |
|
140'5 |
08/15/2022 13:38:00 |
CBOT |
7850 |
158'3s |
12'7 |
7,918.75 |
10 |
|
145'4 |
08/15/2022 13:38:00 |
CBOT |
7900 |
163'3s |
12'7 |
8,168.75 |
30 |
|
150'4 |
08/15/2022 13:38:00 |
CBOT |
7950 |
168'3s |
12'7 |
8,418.75 |
35 |
|
155'4 |
08/15/2022 13:38:00 |
CBOT |
8000 |
173'3s |
12'7 |
8,668.75 |
667 |
|
160'4 |
08/15/2022 13:38:00 |
CBOT |
8050 |
178'3s |
13'0 |
8,918.75 |
10 |
|
165'3 |
08/15/2022 13:38:00 |
CBOT |
8100 |
183'2s |
12'7 |
9,162.50 |
31 |
|
170'3 |
08/15/2022 13:38:00 |
CBOT |
8150 |
188'2s |
12'7 |
9,412.50 |
10 |
|
175'3 |
08/15/2022 13:38:00 |
CBOT |
8200 |
193'2s |
12'7 |
9,662.50 |
14 |
|
180'3 |
08/15/2022 13:38:00 |
CBOT |
8250 |
198'2s |
13'0 |
9,912.50 |
9 |
|
185'2 |
08/15/2022 13:38:00 |
CBOT |
8300 |
203'2s |
13'0 |
10,162.50 |
52 |
|
190'2 |
08/15/2022 13:38:00 |
CBOT |
8350 |
208'2s |
13'0 |
10,412.50 |
1 |
|
195'2 |
08/15/2022 13:38:00 |
CBOT |
8400 |
213'2s |
13'0 |
10,662.50 |
500 |
|
200'2 |
08/15/2022 13:38:00 |
CBOT |
8450 |
218'2s |
13'0 |
10,912.50 |
1 |
|
205'2 |
08/15/2022 13:38:00 |
CBOT |
8500 |
223'2s |
13'0 |
11,162.50 |
351 |
|
210'2 |
08/15/2022 13:38:00 |
CBOT |
8550 |
228'2s |
13'0 |
11,412.50 |
0 |
|
215'2 |
08/15/2022 13:38:00 |
CBOT |
8600 |
233'2s |
13'0 |
11,662.50 |
16 |
|
220'2 |
08/15/2022 13:38:00 |
CBOT |
8650 |
238'2s |
13'0 |
11,912.50 |
1 |
|
225'2 |
08/15/2022 13:38:00 |
CBOT |
8700 |
243'2s |
13'0 |
12,162.50 |
11 |
|
230'2 |
08/15/2022 13:38:00 |
CBOT |
8750 |
248'2s |
13'0 |
12,412.50 |
26 |
|
235'2 |
08/15/2022 13:38:00 |
CBOT |
8800 |
253'2s |
13'0 |
12,662.50 |
6 |
|
240'2 |
08/15/2022 13:38:00 |
CBOT |
8850 |
258'2s |
13'0 |
12,912.50 |
1 |
|
245'2 |
08/15/2022 13:38:00 |
CBOT |
8900 |
263'2s |
13'0 |
13,162.50 |
111 |
|
250'2 |
08/15/2022 13:38:00 |
CBOT |
8950 |
268'2s |
13'0 |
13,412.50 |
1 |
|
255'2 |
08/15/2022 13:38:00 |
CBOT |
9000 |
273'2s |
13'0 |
13,662.50 |
40 |
|
260'2 |
08/15/2022 13:38:00 |
CBOT |
9050 |
278'2s |
13'0 |
13,912.50 |
17 |
|
265'2 |
08/15/2022 13:38:00 |
CBOT |
9100 |
283'2s |
13'0 |
14,162.50 |
11 |
|
270'2 |
08/15/2022 13:38:00 |
CBOT |
9150 |
288'2s |
13'0 |
14,412.50 |
18 |
|
275'2 |
08/15/2022 13:38:00 |
CBOT |
9200 |
293'2s |
13'0 |
14,662.50 |
9 |
|
280'2 |
08/15/2022 13:38:00 |
CBOT |
9250 |
298'2s |
13'0 |
14,912.50 |
6 |
|
285'2 |
08/15/2022 13:38:00 |
CBOT |
9300 |
303'2s |
13'0 |
15,162.50 |
9 |
|
290'2 |
08/15/2022 13:38:00 |
CBOT |
9350 |
308'2s |
13'0 |
15,412.50 |
6 |
|
295'2 |
08/15/2022 13:38:00 |
CBOT |
9400 |
313'2s |
13'0 |
15,662.50 |
3 |
|
300'2 |
08/15/2022 13:38:00 |
CBOT |
9500 |
323'2s |
13'0 |
16,162.50 |
24 |
|
310'2 |
08/15/2022 13:38:00 |
CBOT |
9600 |
333'2s |
13'0 |
16,662.50 |
4 |
|
320'2 |
08/15/2022 13:38:00 |
CBOT |
9700 |
343'2s |
13'0 |
17,162.50 |
3 |
|
330'2 |
08/15/2022 13:38:00 |
CBOT |
9800 |
353'2s |
13'0 |
17,662.50 |
5 |
|
340'2 |
08/15/2022 13:38:00 |
CBOT |
9900 |
363'2s |
13'0 |
18,162.50 |
20 |
|
350'2 |
08/15/2022 13:38:00 |
CBOT |
10000 |
373'2s |
13'0 |
18,662.50 |
33 |
|
360'2 |
08/15/2022 13:38:00 |
CBOT |
10100 |
383'2s |
13'0 |
19,162.50 |
17 |
|
370'2 |
08/15/2022 13:38:00 |
CBOT |
10200 |
393'2s |
13'0 |
19,662.50 |
16 |
|
380'2 |
08/15/2022 13:38:00 |
CBOT |
10300 |
403'2s |
13'0 |
20,162.50 |
1 |
|
390'2 |
08/15/2022 13:38:00 |
CBOT |
10400 |
413'2s |
13'0 |
20,662.50 |
10 |
|
400'2 |
08/15/2022 13:38:00 |
CBOT |
10500 |
423'2s |
13'0 |
21,162.50 |
34 |
|
410'2 |
08/15/2022 13:38:00 |
CBOT |
10600 |
433'2s |
13'0 |
21,662.50 |
10 |
|
420'2 |
08/15/2022 13:38:00 |
CBOT |
10700 |
443'2s |
13'0 |
22,162.50 |
10 |
|
430'2 |
08/15/2022 13:38:00 |
CBOT |
10800 |
453'2s |
13'0 |
22,662.50 |
1 |
|
440'2 |
08/15/2022 13:38:00 |
CBOT |
10900 |
463'2s |
13'0 |
23,162.50 |
7 |
|
450'2 |
08/15/2022 13:38:00 |
CBOT |
11000 |
473'2s |
13'0 |
23,662.50 |
14 |
|
460'2 |
08/15/2022 13:38:00 |
CBOT |
11100 |
483'2s |
13'0 |
24,162.50 |
1 |
|
470'2 |
08/15/2022 13:38:00 |
CBOT |
11200 |
493'2s |
13'0 |
24,662.50 |
0 |
|
480'2 |
08/15/2022 13:38:00 |
CBOT |
11300 |
503'2s |
13'0 |
25,162.50 |
0 |
|
490'2 |
08/15/2022 13:38:00 |
CBOT |
11400 |
513'2s |
13'0 |
25,662.50 |
0 |
|
500'2 |
08/15/2022 13:38:00 |
CBOT |
11500 |
523'2s |
13'0 |
26,162.50 |
0 |
|
510'2 |
08/15/2022 13:38:00 |
CBOT |
11600 |
533'2s |
13'0 |
26,662.50 |
1 |
|
520'2 |
08/15/2022 13:38:00 |
CBOT |
11700 |
543'2s |
13'0 |
27,162.50 |
0 |
|
530'2 |
08/15/2022 13:38:00 |
CBOT |
11800 |
553'2s |
13'0 |
27,662.50 |
0 |
|
540'2 |
08/15/2022 13:38:00 |
CBOT |
11900 |
563'2s |
13'0 |
28,162.50 |
0 |
|
550'2 |
08/15/2022 13:38:00 |
CBOT |
12000 |
573'2s |
13'0 |
28,662.50 |
3 |
|
560'2 |
08/15/2022 13:38:00 |
CBOT |
12100 |
583'2s |
13'0 |
29,162.50 |
0 |
|
570'2 |
08/15/2022 13:38:00 |
CBOT |
12200 |
593'2s |
13'0 |
29,662.50 |
3 |
|
580'2 |
08/15/2022 13:38:00 |
CBOT |
12300 |
603'2s |
13'0 |
30,162.50 |
0 |
|
590'2 |
08/15/2022 13:38:00 |
CBOT |
12400 |
613'2s |
13'0 |
30,662.50 |
0 |
|
600'2 |
08/15/2022 13:38:00 |
CBOT |
12500 |
623'2s |
13'0 |
31,162.50 |
0 |
|
610'2 |
08/15/2022 13:38:00 |
CBOT |
12600 |
633'2s |
13'0 |
31,662.50 |
0 |
|
620'2 |
08/15/2022 13:38:00 |
CBOT |
12700 |
643'2s |
13'0 |
32,162.50 |
0 |
|
630'2 |
08/15/2022 13:38:00 |
CBOT |
12800 |
653'2s |
13'0 |
32,662.50 |
0 |
|
640'2 |
08/15/2022 13:38:00 |
CBOT |
12900 |
663'2s |
13'0 |
33,162.50 |
0 |
|
650'2 |
08/15/2022 13:38:00 |
CBOT |
13000 |
673'2s |
13'0 |
33,662.50 |
0 |
|
660'2 |
08/15/2022 13:38:00 |
CBOT |
13100 |
683'2s |
13'0 |
34,162.50 |
0 |
|
670'2 |
08/15/2022 13:38:00 |
CBOT |
13200 |
693'2s |
13'0 |
34,662.50 |
0 |
|
680'2 |
08/15/2022 13:38:00 |
CBOT |
13300 |
703'2s |
13'0 |
35,162.50 |
0 |
|
690'2 |
08/15/2022 13:38:00 |
CBOT |
13500 |
723'2s |
13'0 |
36,162.50 |
0 |
|
710'2 |
08/15/2022 13:38:00 |
CBOT |
13600 |
733'2s |
13'0 |
36,662.50 |
0 |
|
720'2 |
08/15/2022 13:38:00 |
CBOT |
13800 |
753'2s |
13'0 |
37,662.50 |
0 |
|
740'2 |
08/15/2022 13:38:00 |
CBOT |
13900 |
763'2s |
13'0 |
38,162.50 |
0 |
|
750'2 |
08/15/2022 13:38:00 |
CBOT |
14000 |
773'2s |
13'0 |
38,662.50 |
0 |
|
760'2 |
08/15/2022 13:38:00 |
CBOT |
14100 |
783'2s |
13'0 |
39,162.50 |
0 |
|
770'2 |
08/15/2022 13:38:00 |
CBOT |
14200 |
793'2s |
13'0 |
39,662.50 |
0 |
|
780'2 |
08/15/2022 13:38:00 |
CBOT |
14300 |
803'2s |
13'0 |
40,162.50 |
0 |
|
790'2 |
08/15/2022 13:38:00 |
CBOT |
14400 |
813'2s |
13'0 |
40,662.50 |
0 |
|
800'2 |
08/15/2022 13:38:00 |
CBOT |
14500 |
823'2s |
13'0 |
41,162.50 |
0 |
|
810'2 |
08/15/2022 13:38:00 |
CBOT |
14600 |
833'2s |
13'0 |
41,662.50 |
0 |
|
820'2 |
08/15/2022 13:38:00 |
CBOT |
14700 |
843'2s |
13'0 |
42,162.50 |
0 |
|
830'2 |
08/15/2022 13:38:00 |
CBOT |
14800 |
853'2s |
13'0 |
42,662.50 |
0 |
|
840'2 |
08/15/2022 13:38:00 |
CBOT |
14900 |
863'2s |
13'0 |
43,162.50 |
0 |
|
850'2 |
08/15/2022 13:38:00 |
CBOT |
15000 |
873'2s |
13'0 |
43,662.50 |
0 |
|
860'2 |
08/15/2022 13:38:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|