|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
17,425.00 |
-1'6 |
348'4s |
2600 |
0'1s |
0'0 |
6.25 |
4 |
0 |
16,425.00 |
-1'6 |
328'4s |
2800 |
0'1s |
0'0 |
6.25 |
38 |
0 |
15,925.00 |
-1'6 |
318'4s |
2900 |
0'1s |
0'0 |
6.25 |
30 |
3 |
13,925.00 |
-1'6 |
278'4s |
3300 |
0'1s |
0'0 |
6.25 |
850 |
0 |
13,425.00 |
-1'6 |
268'4s |
3400 |
0'1s |
0'0 |
6.25 |
87 |
1 |
12,925.00 |
-1'6 |
258'4s |
3500 |
0'1s |
0'0 |
6.25 |
78 |
0 |
12,425.00 |
-1'6 |
248'4s |
3600 |
0'1s |
0'0 |
6.25 |
51 |
0 |
11,925.00 |
-1'6 |
238'4s |
3700 |
0'1s |
0'0 |
6.25 |
22 |
1 |
11,425.00 |
-1'6 |
228'4s |
3800 |
0'1s |
0'0 |
6.25 |
30 |
0 |
10,925.00 |
-1'6 |
218'4s |
3900 |
0'1s |
0'0 |
6.25 |
178 |
2 |
10,425.00 |
-1'6 |
208'4s |
4000 |
0'1s |
0'0 |
6.25 |
1,467 |
10 |
9,925.00 |
-1'6 |
198'4s |
4100 |
0'1s |
0'0 |
6.25 |
638 |
2 |
9,425.00 |
-1'6 |
188'4s |
4200 |
0'1s |
0'0 |
6.25 |
482 |
22 |
8,925.00 |
-1'6 |
178'4s |
4300 |
0'1s |
0'0 |
6.25 |
694 |
28 |
8,425.00 |
-1'6 |
168'4s |
4400 |
0'1s |
0'0 |
6.25 |
570 |
1 |
8,175.00 |
-1'6 |
163'4s |
4450 |
0'1s |
0'0 |
6.25 |
0 |
37 |
7,925.00 |
-1'6 |
158'4s |
4500 |
0'1s |
0'0 |
6.25 |
1,312 |
3 |
7,675.00 |
-1'6 |
153'4s |
4550 |
0'1s |
0'0 |
6.25 |
2 |
49 |
7,425.00 |
-1'6 |
148'4s |
4600 |
0'1s |
0'0 |
6.25 |
848 |
2 |
7,175.00 |
-1'6 |
143'4s |
4650 |
0'1s |
0'0 |
6.25 |
10 |
50 |
6,925.00 |
-1'6 |
138'4s |
4700 |
0'1s |
0'0 |
6.25 |
563 |
5 |
6,675.00 |
-1'6 |
133'4s |
4750 |
0'1s |
0'0 |
6.25 |
771 |
20 |
6,425.00 |
-1'7 |
128'4s |
4800 |
0'1s |
-0'1 |
6.25 |
2,439 |
12 |
6,175.00 |
-1'7 |
123'4s |
4850 |
0'1s |
-0'1 |
6.25 |
418 |
96 |
5,931.25 |
-1'6 |
118'5s |
4900 |
0'2s |
0'0 |
12.50 |
1,822 |
22 |
5,681.25 |
-1'7 |
113'5s |
4950 |
0'2s |
-0'1 |
12.50 |
154 |
370 |
5,437.50 |
-1'6 |
108'6s |
5000 |
0'3s |
0'0 |
18.75 |
9,660 |
16 |
5,187.50 |
-1'6 |
103'6s |
5050 |
0'3s |
0'0 |
18.75 |
298 |
456 |
4,937.50 |
-1'7 |
98'6s |
5100 |
0'3s |
0'0 |
18.75 |
1,819 |
7 |
4,687.50 |
-2'0 |
93'6s |
5150 |
0'3s |
-0'2 |
18.75 |
411 |
1,425 |
4,443.75 |
-2'0 |
88'7s |
5200 |
0'4s |
-0'2 |
25.00 |
4,665 |
29 |
4,200.00 |
-2'0 |
84'0s |
5250 |
0'5s |
-0'2 |
31.25 |
2,500 |
384 |
3,956.25 |
-1'7 |
79'1s |
5300 |
0'6s |
-0'1 |
37.50 |
2,767 |
15 |
3,718.75 |
-1'6 |
74'3s |
5350 |
0'7s |
-0'1 |
43.75 |
1,312 |
775 |
3,481.25 |
-1'6 |
69'5s |
5400 |
1'1s |
-0'1 |
56.25 |
2,619 |
383 |
3,237.50 |
-1'7 |
64'6s |
5450 |
1'2s |
-0'2 |
62.50 |
1,125 |
1,732 |
3,000.00 |
-2'0 |
60'0s |
5500 |
1'2s |
-0'2 |
62.50 |
8,127 |
8 |
2,775.00 |
-2'0 |
55'4s |
5550 |
2'0s |
-0'2 |
100.00 |
1,814 |
1,903 |
2,550.00 |
-2'0 |
51'0s |
5600 |
1'5s |
-0'7 |
81.25 |
4,463 |
232 |
2,331.25 |
-2'0 |
46'5s |
5650 |
2'2s |
-0'7 |
112.50 |
2,679 |
1,511 |
2,118.75 |
-2'0 |
42'3s |
5700 |
2'4s |
-1'3 |
125.00 |
4,509 |
930 |
1,912.50 |
-2'1 |
38'2s |
5750 |
3'1s |
-1'5 |
156.25 |
2,709 |
2,885 |
1,718.75 |
-2'2 |
34'3s |
5800 |
3'7s |
-2'0 |
193.75 |
7,048 |
762 |
1,543.75 |
-2'1 |
30'7s |
5850 |
5'0s |
-2'3 |
250.00 |
1,078 |
1,904 |
1,375.00 |
-2'1 |
27'4s |
5900 |
6'1s |
-2'7 |
306.25 |
3,623 |
695 |
1,218.75 |
-2'2 |
24'3s |
5950 |
7'0s |
-3'7 |
350.00 |
2,066 |
10,645 |
1,500.00 |
8'5 |
30'0s |
6000 |
8'5s |
-4'2 |
431.25 |
11,741 |
1,726 |
943.75 |
-2'1 |
18'7s |
6050 |
10'6s |
-4'5 |
537.50 |
694 |
3,232 |
818.75 |
-2'2 |
16'3s |
6100 |
12'4s |
-5'3 |
625.00 |
2,590 |
751 |
712.50 |
-2'0 |
14'2s |
6150 |
15'5s |
-5'1 |
781.25 |
654 |
4,535 |
812.50 |
3'7 |
16'2s |
6200 |
17'2s |
-6'5 |
862.50 |
4,528 |
1,954 |
756.25 |
4'4 |
15'1s |
6250 |
27'1s |
-0'1 |
1,356.25 |
796 |
6,419 |
700.00 |
5'0 |
14'0s |
6300 |
24'0s |
-6'4 |
1,200.00 |
2,400 |
810 |
500.00 |
2'4 |
10'0s |
6350 |
34'0s |
-0'2 |
1,700.00 |
397 |
4,782 |
325.00 |
-1'6 |
6'4s |
6400 |
38'0s |
0'0 |
1,900.00 |
2,543 |
1,601 |
275.00 |
-1'5 |
5'4s |
6450 |
42'0s |
0'1 |
2,100.00 |
246 |
11,494 |
400.00 |
3'2 |
8'0s |
6500 |
46'2s |
0'2 |
2,312.50 |
5,440 |
777 |
200.00 |
-1'3 |
4'0s |
6550 |
50'4s |
0'3 |
2,525.00 |
217 |
8,039 |
175.00 |
-1'1 |
3'4s |
6600 |
55'0s |
0'5 |
2,750.00 |
3,446 |
1,965 |
243.75 |
1'7 |
4'7s |
6650 |
59'4s |
0'6 |
2,975.00 |
990 |
5,135 |
125.00 |
-1'0 |
2'4s |
6700 |
55'0s |
-9'0 |
2,750.00 |
2,847 |
3,080 |
175.00 |
1'3 |
3'4s |
6750 |
68'5s |
0'7 |
3,431.25 |
427 |
6,279 |
93.75 |
-0'7 |
1'7s |
6800 |
73'2s |
0'7 |
3,662.50 |
3,461 |
905 |
87.50 |
-0'5 |
1'6s |
6850 |
78'1s |
1'1 |
3,906.25 |
344 |
3,881 |
112.50 |
0'6 |
2'2s |
6900 |
75'0s |
-7'7 |
3,750.00 |
1,537 |
1,326 |
68.75 |
-0'4 |
1'3s |
6950 |
87'6s |
1'2 |
4,387.50 |
816 |
19,173 |
87.50 |
0'4 |
1'6s |
7000 |
92'5s |
1'3 |
4,631.25 |
4,458 |
901 |
81.25 |
0'4 |
1'5s |
7050 |
97'4s |
1'3 |
4,875.00 |
565 |
2,404 |
68.75 |
0'3 |
1'3s |
7100 |
102'3s |
1'3 |
5,118.75 |
666 |
838 |
43.75 |
-0'3 |
0'7s |
7150 |
107'2s |
1'3 |
5,362.50 |
156 |
6,297 |
56.25 |
0'2 |
1'1s |
7200 |
112'2s |
1'4 |
5,612.50 |
2,379 |
5,003 |
50.00 |
0'2 |
1'0s |
7250 |
117'1s |
1'4 |
5,856.25 |
1,218 |
3,995 |
43.75 |
0'2 |
0'7s |
7300 |
122'0s |
1'4 |
6,100.00 |
1,545 |
969 |
31.25 |
-0'1 |
0'5s |
7350 |
127'0s |
1'5 |
6,350.00 |
215 |
3,682 |
25.00 |
-0'2 |
0'4s |
7400 |
131'7s |
1'4 |
6,593.75 |
1,413 |
1,022 |
25.00 |
-0'2 |
0'4s |
7450 |
136'7s |
1'4 |
6,843.75 |
262 |
15,271 |
25.00 |
-0'1 |
0'4s |
7500 |
141'7s |
1'5 |
7,093.75 |
2,224 |
817 |
18.75 |
-0'2 |
0'3s |
7550 |
146'6s |
1'4 |
7,337.50 |
127 |
2,961 |
18.75 |
-0'1 |
0'3s |
7600 |
151'6s |
1'5 |
7,587.50 |
1,584 |
279 |
18.75 |
-0'1 |
0'3s |
7650 |
156'6s |
1'5 |
7,837.50 |
53 |
5,834 |
18.75 |
-0'1 |
0'3s |
7700 |
161'6s |
1'5 |
8,087.50 |
1,103 |
663 |
12.50 |
-0'2 |
0'2s |
7750 |
166'5s |
1'4 |
8,331.25 |
25 |
4,770 |
12.50 |
-0'1 |
0'2s |
7800 |
171'5s |
1'5 |
8,581.25 |
570 |
568 |
12.50 |
-0'1 |
0'2s |
7850 |
176'5s |
1'5 |
8,831.25 |
11 |
2,370 |
12.50 |
-0'1 |
0'2s |
7900 |
181'5s |
1'5 |
9,081.25 |
30 |
328 |
12.50 |
-0'1 |
0'2s |
7950 |
186'5s |
1'5 |
9,331.25 |
35 |
14,872 |
12.50 |
0'0 |
0'2s |
8000 |
191'5s |
1'6 |
9,581.25 |
667 |
352 |
6.25 |
-0'1 |
0'1s |
8050 |
196'4s |
1'5 |
9,825.00 |
10 |
1,453 |
6.25 |
-0'1 |
0'1s |
8100 |
201'4s |
1'5 |
10,075.00 |
31 |
524 |
6.25 |
-0'1 |
0'1s |
8150 |
206'4s |
1'5 |
10,325.00 |
10 |
2,577 |
6.25 |
-0'1 |
0'1s |
8200 |
211'4s |
1'5 |
10,575.00 |
17 |
487 |
6.25 |
-0'1 |
0'1s |
8250 |
216'4s |
1'5 |
10,825.00 |
9 |
4,887 |
6.25 |
-0'1 |
0'1s |
8300 |
221'4s |
1'5 |
11,075.00 |
183 |
793 |
6.25 |
0'0 |
0'1s |
8350 |
226'4s |
1'6 |
11,325.00 |
1 |
3,532 |
6.25 |
0'0 |
0'1s |
8400 |
231'4s |
1'6 |
11,575.00 |
500 |
293 |
6.25 |
0'0 |
0'1s |
8450 |
236'4s |
1'6 |
11,825.00 |
1 |
7,344 |
6.25 |
0'0 |
0'1s |
8500 |
241'4s |
1'6 |
12,075.00 |
351 |
711 |
6.25 |
0'0 |
0'1s |
8550 |
246'4s |
1'6 |
12,325.00 |
0 |
2,417 |
6.25 |
0'0 |
0'1s |
8600 |
251'4s |
1'6 |
12,575.00 |
26 |
1,611 |
6.25 |
0'0 |
0'1s |
8650 |
256'4s |
1'6 |
12,825.00 |
1 |
1,004 |
6.25 |
0'0 |
0'1s |
8700 |
261'4s |
1'6 |
13,075.00 |
11 |
769 |
6.25 |
0'0 |
0'1s |
8750 |
266'4s |
1'6 |
13,325.00 |
27 |
1,033 |
6.25 |
0'0 |
0'1s |
8800 |
271'4s |
1'6 |
13,575.00 |
6 |
216 |
6.25 |
0'0 |
0'1s |
8850 |
276'4s |
1'6 |
13,825.00 |
1 |
1,893 |
6.25 |
0'0 |
0'1s |
8900 |
281'4s |
1'6 |
14,075.00 |
111 |
234 |
6.25 |
0'0 |
0'1s |
8950 |
286'4s |
1'6 |
14,325.00 |
1 |
19,326 |
6.25 |
0'0 |
0'1s |
9000 |
291'4s |
1'6 |
14,575.00 |
55 |
168 |
6.25 |
0'0 |
0'1s |
9050 |
296'4s |
1'6 |
14,825.00 |
17 |
402 |
6.25 |
0'0 |
0'1s |
9100 |
301'4s |
1'6 |
15,075.00 |
11 |
88 |
6.25 |
0'0 |
0'1s |
9150 |
306'4s |
1'6 |
15,325.00 |
18 |
1,942 |
6.25 |
0'0 |
0'1s |
9200 |
311'4s |
1'6 |
15,575.00 |
9 |
147 |
6.25 |
0'0 |
0'1s |
9250 |
316'4s |
1'6 |
15,825.00 |
6 |
475 |
6.25 |
0'0 |
0'1s |
9300 |
321'4s |
1'6 |
16,075.00 |
9 |
55 |
6.25 |
0'0 |
0'1s |
9350 |
326'4s |
1'6 |
16,325.00 |
6 |
692 |
6.25 |
0'0 |
0'1s |
9400 |
331'4s |
1'6 |
16,575.00 |
3 |
7,844 |
6.25 |
0'0 |
0'1s |
9500 |
341'4s |
1'6 |
17,075.00 |
24 |
969 |
6.25 |
0'0 |
0'1s |
9600 |
351'4s |
1'6 |
17,575.00 |
4 |
809 |
6.25 |
0'0 |
0'1s |
9700 |
361'4s |
1'6 |
18,075.00 |
3 |
611 |
6.25 |
0'0 |
0'1s |
9800 |
371'4s |
1'6 |
18,575.00 |
5 |
236 |
6.25 |
0'0 |
0'1s |
9900 |
381'4s |
1'6 |
19,075.00 |
20 |
9,069 |
6.25 |
0'0 |
0'1s |
10000 |
391'4s |
1'6 |
19,575.00 |
33 |
117 |
6.25 |
0'0 |
0'1s |
10100 |
401'4s |
1'6 |
20,075.00 |
17 |
731 |
6.25 |
0'0 |
0'1s |
10200 |
411'4s |
1'6 |
20,575.00 |
16 |
249 |
6.25 |
0'0 |
0'1s |
10300 |
421'4s |
1'6 |
21,075.00 |
1 |
204 |
6.25 |
0'0 |
0'1s |
10400 |
431'4s |
1'6 |
21,575.00 |
10 |
2,604 |
6.25 |
0'0 |
0'1s |
10500 |
441'4s |
1'6 |
22,075.00 |
34 |
420 |
6.25 |
0'0 |
0'1s |
10600 |
451'4s |
1'6 |
22,575.00 |
10 |
517 |
6.25 |
0'0 |
0'1s |
10700 |
461'4s |
1'6 |
23,075.00 |
10 |
563 |
6.25 |
0'0 |
0'1s |
10800 |
471'4s |
1'6 |
23,575.00 |
1 |
328 |
6.25 |
0'0 |
0'1s |
10900 |
481'4s |
1'6 |
24,075.00 |
7 |
4,315 |
6.25 |
0'0 |
0'1s |
11000 |
491'4s |
1'6 |
24,575.00 |
14 |
17 |
6.25 |
0'0 |
0'1s |
11100 |
501'4s |
1'6 |
25,075.00 |
1 |
291 |
6.25 |
0'0 |
0'1s |
11200 |
511'4s |
1'6 |
25,575.00 |
0 |
233 |
6.25 |
0'0 |
0'1s |
11300 |
521'4s |
1'6 |
26,075.00 |
0 |
235 |
6.25 |
0'0 |
0'1s |
11400 |
531'4s |
1'6 |
26,575.00 |
0 |
34 |
6.25 |
0'0 |
0'1s |
11500 |
541'4s |
1'6 |
27,075.00 |
0 |
753 |
6.25 |
0'0 |
0'1s |
11600 |
551'4s |
1'6 |
27,575.00 |
1 |
42 |
6.25 |
0'0 |
0'1s |
11700 |
561'4s |
1'6 |
28,075.00 |
0 |
29 |
6.25 |
0'0 |
0'1s |
11800 |
571'4s |
1'6 |
28,575.00 |
0 |
806 |
6.25 |
0'0 |
0'1s |
11900 |
581'4s |
1'6 |
29,075.00 |
0 |
896 |
6.25 |
0'0 |
0'1s |
12000 |
591'4s |
1'6 |
29,575.00 |
3 |
32 |
6.25 |
0'0 |
0'1s |
12100 |
601'4s |
1'6 |
30,075.00 |
0 |
187 |
6.25 |
0'0 |
0'1s |
12200 |
611'4s |
1'6 |
30,575.00 |
3 |
187 |
6.25 |
0'0 |
0'1s |
12300 |
621'4s |
1'6 |
31,075.00 |
0 |
17 |
6.25 |
0'0 |
0'1s |
12400 |
631'4s |
1'6 |
31,575.00 |
0 |
368 |
6.25 |
0'0 |
0'1s |
12500 |
641'4s |
1'6 |
32,075.00 |
0 |
15 |
6.25 |
0'0 |
0'1s |
12600 |
651'4s |
1'6 |
32,575.00 |
0 |
149 |
6.25 |
0'0 |
0'1s |
12700 |
661'4s |
1'6 |
33,075.00 |
0 |
21 |
6.25 |
0'0 |
0'1s |
12800 |
671'4s |
1'6 |
33,575.00 |
0 |
89 |
6.25 |
0'0 |
0'1s |
12900 |
681'4s |
1'6 |
34,075.00 |
0 |
23 |
6.25 |
0'0 |
0'1s |
13000 |
691'4s |
1'6 |
34,575.00 |
0 |
13 |
6.25 |
0'0 |
0'1s |
13100 |
701'4s |
1'6 |
35,075.00 |
0 |
55 |
6.25 |
0'0 |
0'1s |
13200 |
711'4s |
1'6 |
35,575.00 |
0 |
4 |
6.25 |
0'0 |
0'1s |
13300 |
721'4s |
1'6 |
36,075.00 |
0 |
16 |
6.25 |
0'0 |
0'1s |
13500 |
741'4s |
1'6 |
37,075.00 |
0 |
2 |
6.25 |
0'0 |
0'1s |
13600 |
751'4s |
1'6 |
37,575.00 |
0 |
42 |
6.25 |
0'0 |
0'1s |
13800 |
771'4s |
1'6 |
38,575.00 |
0 |
14 |
6.25 |
0'0 |
0'1s |
13900 |
781'4s |
1'6 |
39,075.00 |
0 |
412 |
6.25 |
0'0 |
0'1s |
14000 |
791'4s |
1'6 |
39,575.00 |
0 |
205 |
6.25 |
0'0 |
0'1s |
14100 |
801'4s |
1'6 |
40,075.00 |
0 |
101 |
6.25 |
0'0 |
0'1s |
14200 |
811'4s |
1'6 |
40,575.00 |
0 |
926 |
6.25 |
0'0 |
0'1s |
14300 |
821'4s |
1'6 |
41,075.00 |
0 |
15 |
6.25 |
0'0 |
0'1s |
14400 |
831'4s |
1'6 |
41,575.00 |
0 |
180 |
6.25 |
0'0 |
0'1s |
14500 |
841'4s |
1'6 |
42,075.00 |
0 |
260 |
6.25 |
0'0 |
0'1s |
14600 |
851'4s |
1'6 |
42,575.00 |
0 |
225 |
6.25 |
0'0 |
0'1s |
14700 |
861'4s |
1'6 |
43,075.00 |
0 |
439 |
6.25 |
0'0 |
0'1s |
14800 |
871'4s |
1'6 |
43,575.00 |
0 |
364 |
6.25 |
0'0 |
0'1s |
14900 |
881'4s |
1'6 |
44,075.00 |
0 |
541 |
6.25 |
0'0 |
0'1s |
15000 |
891'4s |
1'6 |
44,575.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2600 |
348'4s |
-1'6 |
17,425.00 |
1 |
|
350'2 |
08/08/2022 13:45:00 |
CBOT |
2800 |
328'4s |
-1'6 |
16,425.00 |
0 |
|
330'2 |
08/08/2022 13:45:00 |
CBOT |
2900 |
318'4s |
-1'6 |
15,925.00 |
0 |
|
320'2 |
08/08/2022 13:45:00 |
CBOT |
3300 |
278'4s |
-1'6 |
13,925.00 |
3 |
|
280'2 |
08/08/2022 13:45:00 |
CBOT |
3400 |
268'4s |
-1'6 |
13,425.00 |
0 |
|
270'2 |
08/08/2022 13:45:00 |
CBOT |
3500 |
258'4s |
-1'6 |
12,925.00 |
1 |
|
260'2 |
08/08/2022 13:45:00 |
CBOT |
3600 |
248'4s |
-1'6 |
12,425.00 |
0 |
|
250'2 |
08/08/2022 13:45:00 |
CBOT |
3700 |
238'4s |
-1'6 |
11,925.00 |
0 |
|
240'2 |
08/08/2022 13:45:00 |
CBOT |
3800 |
228'4s |
-1'6 |
11,425.00 |
1 |
|
230'2 |
08/08/2022 13:45:00 |
CBOT |
3900 |
218'4s |
-1'6 |
10,925.00 |
0 |
|
220'2 |
08/08/2022 13:45:00 |
CBOT |
4000 |
208'4s |
-1'6 |
10,425.00 |
2 |
|
210'2 |
08/08/2022 13:45:00 |
CBOT |
4100 |
198'4s |
-1'6 |
9,925.00 |
10 |
|
200'2 |
08/08/2022 13:45:00 |
CBOT |
4200 |
188'4s |
-1'6 |
9,425.00 |
2 |
|
190'2 |
08/08/2022 13:45:00 |
CBOT |
4300 |
178'4s |
-1'6 |
8,925.00 |
22 |
|
180'2 |
08/08/2022 13:45:00 |
CBOT |
4400 |
168'4s |
-1'6 |
8,425.00 |
28 |
|
170'2 |
08/08/2022 13:45:00 |
CBOT |
4450 |
163'4s |
-1'6 |
8,175.00 |
1 |
|
165'2 |
08/08/2022 13:45:00 |
CBOT |
4500 |
158'4s |
-1'6 |
7,925.00 |
37 |
|
160'2 |
08/08/2022 13:45:00 |
CBOT |
4550 |
153'4s |
-1'6 |
7,675.00 |
3 |
|
155'2 |
08/08/2022 13:45:00 |
CBOT |
4600 |
148'4s |
-1'6 |
7,425.00 |
49 |
|
150'2 |
08/08/2022 13:45:00 |
CBOT |
4650 |
143'4s |
-1'6 |
7,175.00 |
2 |
|
145'2 |
08/08/2022 13:45:00 |
CBOT |
4700 |
138'4s |
-1'6 |
6,925.00 |
50 |
|
140'2 |
08/08/2022 13:45:00 |
CBOT |
4750 |
133'4s |
-1'6 |
6,675.00 |
5 |
|
135'2 |
08/08/2022 13:45:00 |
CBOT |
4800 |
128'4s |
-1'7 |
6,425.00 |
20 |
|
130'3 |
08/08/2022 13:45:00 |
CBOT |
4850 |
123'4s |
-1'7 |
6,175.00 |
12 |
|
125'3 |
08/08/2022 13:45:00 |
CBOT |
4900 |
118'5s |
-1'6 |
5,931.25 |
96 |
|
120'3 |
08/08/2022 13:45:00 |
CBOT |
4950 |
113'5s |
-1'7 |
5,681.25 |
22 |
|
115'4 |
08/08/2022 13:45:00 |
CBOT |
5000 |
108'6s |
-1'6 |
5,437.50 |
370 |
|
110'4 |
08/08/2022 13:45:00 |
CBOT |
5050 |
103'6s |
-1'6 |
5,187.50 |
16 |
|
105'4 |
08/08/2022 13:45:00 |
CBOT |
5100 |
98'6s |
-1'7 |
4,937.50 |
456 |
|
100'5 |
08/08/2022 13:45:00 |
CBOT |
5150 |
93'6s |
-2'0 |
4,687.50 |
7 |
|
95'6 |
08/08/2022 13:45:00 |
CBOT |
5200 |
88'7s |
-2'0 |
4,443.75 |
1,425 |
|
90'7 |
08/08/2022 13:45:00 |
CBOT |
5250 |
84'0s |
-2'0 |
4,200.00 |
29 |
|
86'0 |
08/08/2022 13:45:00 |
CBOT |
5300 |
79'1s |
-1'7 |
3,956.25 |
384 |
|
81'0 |
08/08/2022 13:45:00 |
CBOT |
5350 |
74'3s |
-1'6 |
3,718.75 |
15 |
|
76'1 |
08/08/2022 13:45:00 |
CBOT |
5400 |
69'5s |
-1'6 |
3,481.25 |
775 |
|
71'3 |
08/08/2022 13:45:00 |
CBOT |
5450 |
64'6s |
-1'7 |
3,237.50 |
383 |
|
66'5 |
08/08/2022 13:45:00 |
CBOT |
5500 |
60'0s |
-2'0 |
3,000.00 |
1,732 |
65'1 |
62'0 |
08/08/2022 13:45:00 |
CBOT |
5550 |
55'4s |
-2'0 |
2,775.00 |
8 |
55'6 |
57'4 |
08/08/2022 13:45:00 |
CBOT |
5600 |
51'0s |
-2'0 |
2,550.00 |
1,903 |
|
53'0 |
08/08/2022 13:45:00 |
CBOT |
5650 |
46'5s |
-2'0 |
2,331.25 |
232 |
48'4 |
48'5 |
08/08/2022 13:45:00 |
CBOT |
5700 |
42'3s |
-2'0 |
2,118.75 |
1,511 |
43'6 |
44'3 |
08/08/2022 13:45:00 |
CBOT |
5750 |
38'2s |
-2'1 |
1,912.50 |
930 |
41'2 |
40'3 |
08/08/2022 13:45:00 |
CBOT |
5800 |
34'3s |
-2'2 |
1,718.75 |
2,885 |
40'0 |
36'5 |
08/08/2022 13:45:00 |
CBOT |
5850 |
30'7s |
-2'1 |
1,543.75 |
762 |
29'5 |
33'0 |
08/08/2022 13:45:00 |
CBOT |
5900 |
27'4s |
-2'1 |
1,375.00 |
1,904 |
28'4 |
29'5 |
08/08/2022 13:45:00 |
CBOT |
5950 |
24'3s |
-2'2 |
1,218.75 |
695 |
26'0 |
26'5 |
08/08/2022 13:45:00 |
CBOT |
6000 |
30'0s |
8'5 |
1,500.00 |
10,645 |
25'0 |
21'3 |
08/09/2022 00:31:00 |
CBOT |
6050 |
18'7s |
-2'1 |
943.75 |
1,726 |
20'2 |
21'0 |
08/08/2022 13:45:00 |
CBOT |
6100 |
16'3s |
-2'2 |
818.75 |
3,232 |
15'0 |
18'5 |
08/08/2022 13:45:00 |
CBOT |
6150 |
14'2s |
-2'0 |
712.50 |
751 |
12'4 |
16'2 |
08/08/2022 13:45:00 |
CBOT |
6200 |
16'2s |
3'7 |
812.50 |
4,535 |
15'6 |
12'3 |
08/08/2022 19:41:00 |
CBOT |
6250 |
15'1s |
4'4 |
756.25 |
1,954 |
15'1 |
10'5 |
08/08/2022 20:20:00 |
CBOT |
6300 |
14'0s |
5'0 |
700.00 |
6,419 |
11'6 |
9'0 |
08/08/2022 22:31:00 |
CBOT |
6350 |
10'0s |
2'4 |
500.00 |
810 |
10'0 |
7'4 |
08/08/2022 19:15:00 |
CBOT |
6400 |
6'4s |
-1'6 |
325.00 |
4,782 |
7'2 |
8'2 |
08/08/2022 13:45:00 |
CBOT |
6450 |
5'4s |
-1'5 |
275.00 |
1,601 |
6'7 |
7'1 |
08/08/2022 13:45:00 |
CBOT |
6500 |
8'0s |
3'2 |
400.00 |
11,494 |
5'6 |
4'6 |
08/09/2022 00:31:00 |
CBOT |
6550 |
4'0s |
-1'3 |
200.00 |
777 |
5'1 |
5'3 |
08/08/2022 13:45:00 |
CBOT |
6600 |
3'4s |
-1'1 |
175.00 |
8,039 |
4'1 |
4'5 |
08/08/2022 13:45:00 |
CBOT |
6650 |
4'7s |
1'7 |
243.75 |
1,965 |
4'7 |
3'0 |
08/08/2022 22:00:00 |
CBOT |
6700 |
2'4s |
-1'0 |
125.00 |
5,135 |
2'5 |
3'4 |
08/08/2022 13:45:00 |
CBOT |
6750 |
3'4s |
1'3 |
175.00 |
3,080 |
3'4 |
2'1 |
08/08/2022 21:53:00 |
CBOT |
6800 |
1'7s |
-0'7 |
93.75 |
6,279 |
2'2 |
2'6 |
08/08/2022 13:45:00 |
CBOT |
6850 |
1'6s |
-0'5 |
87.50 |
905 |
2'2 |
2'3 |
08/08/2022 13:45:00 |
CBOT |
6900 |
2'2s |
0'6 |
112.50 |
3,881 |
2'1 |
1'4 |
08/08/2022 23:29:00 |
CBOT |
6950 |
1'3s |
-0'4 |
68.75 |
1,326 |
|
1'7 |
08/08/2022 13:45:00 |
CBOT |
7000 |
1'6s |
0'4 |
87.50 |
19,173 |
1'4 |
1'2 |
08/08/2022 22:31:00 |
CBOT |
7050 |
1'5s |
0'4 |
81.25 |
901 |
1'5 |
1'1 |
08/09/2022 00:29:00 |
CBOT |
7100 |
1'3s |
0'3 |
68.75 |
2,404 |
1'2 |
1'0 |
08/08/2022 22:31:00 |
CBOT |
7150 |
0'7s |
-0'3 |
43.75 |
838 |
|
1'2 |
08/08/2022 13:45:00 |
CBOT |
7200 |
1'1s |
0'2 |
56.25 |
6,297 |
1'0 |
0'7 |
08/08/2022 23:55:00 |
CBOT |
7250 |
1'0s |
0'2 |
50.00 |
5,003 |
0'7 |
0'6 |
08/09/2022 00:00:00 |
CBOT |
7300 |
0'7s |
0'2 |
43.75 |
3,995 |
0'7 |
0'5 |
08/08/2022 22:35:00 |
CBOT |
7350 |
0'5s |
-0'1 |
31.25 |
969 |
|
0'6 |
08/08/2022 13:45:00 |
CBOT |
7400 |
0'4s |
-0'2 |
25.00 |
3,682 |
0'6 |
0'6 |
08/08/2022 13:45:00 |
CBOT |
7450 |
0'4s |
-0'2 |
25.00 |
1,022 |
0'5 |
0'6 |
08/08/2022 13:45:00 |
CBOT |
7500 |
0'4s |
-0'1 |
25.00 |
15,271 |
0'5 |
0'5 |
08/08/2022 13:45:00 |
CBOT |
7550 |
0'3s |
-0'2 |
18.75 |
817 |
|
0'5 |
08/08/2022 13:45:00 |
CBOT |
7600 |
0'3s |
-0'1 |
18.75 |
2,961 |
|
0'4 |
08/08/2022 13:45:00 |
CBOT |
7650 |
0'3s |
-0'1 |
18.75 |
279 |
|
0'4 |
08/08/2022 13:45:00 |
CBOT |
7700 |
0'3s |
-0'1 |
18.75 |
5,834 |
0'3 |
0'4 |
08/08/2022 13:45:00 |
CBOT |
7750 |
0'2s |
-0'2 |
12.50 |
663 |
|
0'4 |
08/08/2022 13:45:00 |
CBOT |
7800 |
0'2s |
-0'1 |
12.50 |
4,770 |
|
0'3 |
08/08/2022 13:45:00 |
CBOT |
7850 |
0'2s |
-0'1 |
12.50 |
568 |
|
0'3 |
08/08/2022 13:45:00 |
CBOT |
7900 |
0'2s |
-0'1 |
12.50 |
2,370 |
|
0'3 |
08/08/2022 13:45:00 |
CBOT |
7950 |
0'2s |
-0'1 |
12.50 |
328 |
|
0'3 |
08/08/2022 13:45:00 |
CBOT |
8000 |
0'2s |
0'0 |
12.50 |
14,872 |
0'3 |
0'2 |
08/08/2022 13:45:00 |
CBOT |
8050 |
0'1s |
-0'1 |
6.25 |
352 |
|
0'2 |
08/08/2022 13:45:00 |
CBOT |
8100 |
0'1s |
-0'1 |
6.25 |
1,453 |
|
0'2 |
08/08/2022 13:45:00 |
CBOT |
8150 |
0'1s |
-0'1 |
6.25 |
524 |
0'2 |
0'2 |
08/08/2022 13:45:00 |
CBOT |
8200 |
0'1s |
-0'1 |
6.25 |
2,577 |
|
0'2 |
08/08/2022 13:45:00 |
CBOT |
8250 |
0'1s |
-0'1 |
6.25 |
487 |
|
0'2 |
08/08/2022 13:45:00 |
CBOT |
8300 |
0'1s |
-0'1 |
6.25 |
4,887 |
|
0'2 |
08/08/2022 13:45:00 |
CBOT |
8350 |
0'1s |
0'0 |
6.25 |
793 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
3,532 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
8450 |
0'1s |
0'0 |
6.25 |
293 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
7,344 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
8550 |
0'1s |
0'0 |
6.25 |
711 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
2,417 |
0'1 |
0'1 |
08/08/2022 13:45:00 |
CBOT |
8650 |
0'1s |
0'0 |
6.25 |
1,611 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
1,004 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
8750 |
0'1s |
0'0 |
6.25 |
769 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
1,033 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
8850 |
0'1s |
0'0 |
6.25 |
216 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
1,893 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
8950 |
0'1s |
0'0 |
6.25 |
234 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
19,326 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
9050 |
0'1s |
0'0 |
6.25 |
168 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
402 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
9150 |
0'1s |
0'0 |
6.25 |
88 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
1,942 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
9250 |
0'1s |
0'0 |
6.25 |
147 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
475 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
9350 |
0'1s |
0'0 |
6.25 |
55 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
692 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
7,844 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
9600 |
0'1s |
0'0 |
6.25 |
969 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
9700 |
0'1s |
0'0 |
6.25 |
809 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
9800 |
0'1s |
0'0 |
6.25 |
611 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
9900 |
0'1s |
0'0 |
6.25 |
236 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
9,069 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
10100 |
0'1s |
0'0 |
6.25 |
117 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
10200 |
0'1s |
0'0 |
6.25 |
731 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
10300 |
0'1s |
0'0 |
6.25 |
249 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
10400 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
10500 |
0'1s |
0'0 |
6.25 |
2,604 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
10600 |
0'1s |
0'0 |
6.25 |
420 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
10700 |
0'1s |
0'0 |
6.25 |
517 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
10800 |
0'1s |
0'0 |
6.25 |
563 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
10900 |
0'1s |
0'0 |
6.25 |
328 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
11000 |
0'1s |
0'0 |
6.25 |
4,315 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
11100 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
11200 |
0'1s |
0'0 |
6.25 |
291 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
11300 |
0'1s |
0'0 |
6.25 |
233 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
11400 |
0'1s |
0'0 |
6.25 |
235 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
11500 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
11600 |
0'1s |
0'0 |
6.25 |
753 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
11700 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
11800 |
0'1s |
0'0 |
6.25 |
29 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
11900 |
0'1s |
0'0 |
6.25 |
806 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
896 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
12100 |
0'1s |
0'0 |
6.25 |
32 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
12200 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
12300 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
12400 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
368 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
12600 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
12700 |
0'1s |
0'0 |
6.25 |
149 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
12800 |
0'1s |
0'0 |
6.25 |
21 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
12900 |
0'1s |
0'0 |
6.25 |
89 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
23 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
13100 |
0'1s |
0'0 |
6.25 |
13 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
13200 |
0'1s |
0'0 |
6.25 |
55 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
13300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
13500 |
0'1s |
0'0 |
6.25 |
16 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
13600 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
13800 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
13900 |
0'1s |
0'0 |
6.25 |
14 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
412 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
14100 |
0'1s |
0'0 |
6.25 |
205 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
14200 |
0'1s |
0'0 |
6.25 |
101 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
14300 |
0'1s |
0'0 |
6.25 |
926 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
14400 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
180 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
14600 |
0'1s |
0'0 |
6.25 |
260 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
14700 |
0'1s |
0'0 |
6.25 |
225 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
14800 |
0'1s |
0'0 |
6.25 |
439 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
14900 |
0'1s |
0'0 |
6.25 |
364 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
541 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2600 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
38 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
850 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
87 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
78 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
178 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
1,467 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
638 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
482 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
694 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
570 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
4450 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
1,312 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
4550 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
848 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
4650 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
563 |
0'1 |
0'1 |
08/08/2022 13:45:00 |
CBOT |
4750 |
0'1s |
0'0 |
6.25 |
771 |
|
0'1 |
08/08/2022 13:45:00 |
CBOT |
4800 |
0'1s |
-0'1 |
6.25 |
2,439 |
0'2 |
0'2 |
08/08/2022 13:45:00 |
CBOT |
4850 |
0'1s |
-0'1 |
6.25 |
418 |
|
0'2 |
08/08/2022 13:45:00 |
CBOT |
4900 |
0'2s |
0'0 |
12.50 |
1,822 |
0'2 |
0'2 |
08/08/2022 13:45:00 |
CBOT |
4950 |
0'2s |
-0'1 |
12.50 |
154 |
|
0'3 |
08/08/2022 13:45:00 |
CBOT |
5000 |
0'3s |
0'0 |
18.75 |
9,660 |
0'3 |
0'3 |
08/08/2022 13:45:00 |
CBOT |
5050 |
0'3s |
0'0 |
18.75 |
298 |
0'3 |
0'3 |
08/08/2022 13:45:00 |
CBOT |
5100 |
0'3s |
0'0 |
18.75 |
1,819 |
0'3 |
0'3 |
08/08/2022 19:54:00 |
CBOT |
5150 |
0'3s |
-0'2 |
18.75 |
411 |
|
0'5 |
08/08/2022 13:45:00 |
CBOT |
5200 |
0'4s |
-0'2 |
25.00 |
4,665 |
0'4 |
0'6 |
08/08/2022 13:45:00 |
CBOT |
5250 |
0'5s |
-0'2 |
31.25 |
2,500 |
|
0'7 |
08/08/2022 13:45:00 |
CBOT |
5300 |
0'6s |
-0'1 |
37.50 |
2,767 |
|
0'7 |
08/08/2022 13:45:00 |
CBOT |
5350 |
0'7s |
-0'1 |
43.75 |
1,312 |
0'6 |
1'0 |
08/08/2022 13:45:00 |
CBOT |
5400 |
1'1s |
-0'1 |
56.25 |
2,619 |
1'3 |
1'2 |
08/08/2022 13:45:00 |
CBOT |
5450 |
1'2s |
-0'2 |
62.50 |
1,125 |
1'1 |
1'4 |
08/08/2022 13:45:00 |
CBOT |
5500 |
1'2s |
-0'2 |
62.50 |
8,127 |
1'3 |
1'4 |
08/08/2022 22:26:00 |
CBOT |
5550 |
2'0s |
-0'2 |
100.00 |
1,814 |
1'7 |
2'2 |
08/08/2022 13:45:00 |
CBOT |
5600 |
1'5s |
-0'7 |
81.25 |
4,463 |
1'5 |
2'4 |
08/08/2022 22:40:00 |
CBOT |
5650 |
2'2s |
-0'7 |
112.50 |
2,679 |
2'2 |
3'1 |
08/08/2022 19:11:00 |
CBOT |
5700 |
2'4s |
-1'3 |
125.00 |
4,509 |
3'0 |
3'7 |
08/08/2022 22:01:00 |
CBOT |
5750 |
3'1s |
-1'5 |
156.25 |
2,709 |
3'1 |
4'6 |
08/08/2022 20:29:00 |
CBOT |
5800 |
3'7s |
-2'0 |
193.75 |
7,048 |
4'2 |
5'7 |
08/08/2022 20:29:00 |
CBOT |
5850 |
5'0s |
-2'3 |
250.00 |
1,078 |
4'7 |
7'3 |
08/08/2022 21:25:00 |
CBOT |
5900 |
6'1s |
-2'7 |
306.25 |
3,623 |
6'1 |
9'0 |
08/08/2022 21:51:00 |
CBOT |
5950 |
7'0s |
-3'7 |
350.00 |
2,066 |
7'4 |
10'7 |
08/08/2022 22:31:00 |
CBOT |
6000 |
8'5s |
-4'2 |
431.25 |
11,741 |
10'4 |
12'7 |
08/09/2022 00:39:00 |
CBOT |
6050 |
10'6s |
-4'5 |
537.50 |
694 |
10'6 |
15'3 |
08/08/2022 21:11:00 |
CBOT |
6100 |
12'4s |
-5'3 |
625.00 |
2,590 |
14'4 |
17'7 |
08/08/2022 22:20:00 |
CBOT |
6150 |
15'5s |
-5'1 |
781.25 |
654 |
15'5 |
20'6 |
08/08/2022 19:48:00 |
CBOT |
6200 |
17'2s |
-6'5 |
862.50 |
4,528 |
19'1 |
23'7 |
08/08/2022 22:09:00 |
CBOT |
6250 |
27'1s |
-0'1 |
1,356.25 |
796 |
24'6 |
27'2 |
08/08/2022 13:45:00 |
CBOT |
6300 |
24'0s |
-6'4 |
1,200.00 |
2,400 |
24'0 |
30'4 |
08/08/2022 19:50:00 |
CBOT |
6350 |
34'0s |
-0'2 |
1,700.00 |
397 |
35'1 |
34'2 |
08/08/2022 13:45:00 |
CBOT |
6400 |
38'0s |
0'0 |
1,900.00 |
2,543 |
38'6 |
38'0 |
08/08/2022 13:45:00 |
CBOT |
6450 |
42'0s |
0'1 |
2,100.00 |
246 |
|
41'7 |
08/08/2022 13:45:00 |
CBOT |
6500 |
46'2s |
0'2 |
2,312.50 |
5,440 |
52'0 |
46'0 |
08/08/2022 13:45:00 |
CBOT |
6550 |
50'4s |
0'3 |
2,525.00 |
217 |
|
50'1 |
08/08/2022 13:45:00 |
CBOT |
6600 |
55'0s |
0'5 |
2,750.00 |
3,446 |
|
54'3 |
08/08/2022 13:45:00 |
CBOT |
6650 |
59'4s |
0'6 |
2,975.00 |
990 |
|
58'6 |
08/08/2022 13:45:00 |
CBOT |
6700 |
55'0s |
-9'0 |
2,750.00 |
2,847 |
60'0 |
64'0 |
08/08/2022 19:53:00 |
CBOT |
6750 |
68'5s |
0'7 |
3,431.25 |
427 |
69'3 |
67'6 |
08/08/2022 13:45:00 |
CBOT |
6800 |
73'2s |
0'7 |
3,662.50 |
3,461 |
70'6 |
72'3 |
08/08/2022 13:45:00 |
CBOT |
6850 |
78'1s |
1'1 |
3,906.25 |
344 |
|
77'0 |
08/08/2022 13:45:00 |
CBOT |
6900 |
75'0s |
-7'7 |
3,750.00 |
1,537 |
75'0 |
82'7 |
08/08/2022 19:40:00 |
CBOT |
6950 |
87'6s |
1'2 |
4,387.50 |
816 |
88'3 |
86'4 |
08/08/2022 13:45:00 |
CBOT |
7000 |
92'5s |
1'3 |
4,631.25 |
4,458 |
88'5 |
91'2 |
08/08/2022 13:45:00 |
CBOT |
7050 |
97'4s |
1'3 |
4,875.00 |
565 |
|
96'1 |
08/08/2022 13:45:00 |
CBOT |
7100 |
102'3s |
1'3 |
5,118.75 |
666 |
|
101'0 |
08/08/2022 13:45:00 |
CBOT |
7150 |
107'2s |
1'3 |
5,362.50 |
156 |
|
105'7 |
08/08/2022 13:45:00 |
CBOT |
7200 |
112'2s |
1'4 |
5,612.50 |
2,379 |
|
110'6 |
08/08/2022 13:45:00 |
CBOT |
7250 |
117'1s |
1'4 |
5,856.25 |
1,218 |
|
115'5 |
08/08/2022 13:45:00 |
CBOT |
7300 |
122'0s |
1'4 |
6,100.00 |
1,545 |
|
120'4 |
08/08/2022 13:45:00 |
CBOT |
7350 |
127'0s |
1'5 |
6,350.00 |
215 |
|
125'3 |
08/08/2022 13:45:00 |
CBOT |
7400 |
131'7s |
1'4 |
6,593.75 |
1,413 |
|
130'3 |
08/08/2022 13:45:00 |
CBOT |
7450 |
136'7s |
1'4 |
6,843.75 |
262 |
|
135'3 |
08/08/2022 13:45:00 |
CBOT |
7500 |
141'7s |
1'5 |
7,093.75 |
2,224 |
136'5 |
140'2 |
08/08/2022 13:45:00 |
CBOT |
7550 |
146'6s |
1'4 |
7,337.50 |
127 |
|
145'2 |
08/08/2022 13:45:00 |
CBOT |
7600 |
151'6s |
1'5 |
7,587.50 |
1,584 |
|
150'1 |
08/08/2022 13:45:00 |
CBOT |
7650 |
156'6s |
1'5 |
7,837.50 |
53 |
|
155'1 |
08/08/2022 13:45:00 |
CBOT |
7700 |
161'6s |
1'5 |
8,087.50 |
1,103 |
|
160'1 |
08/08/2022 13:45:00 |
CBOT |
7750 |
166'5s |
1'4 |
8,331.25 |
25 |
|
165'1 |
08/08/2022 13:45:00 |
CBOT |
7800 |
171'5s |
1'5 |
8,581.25 |
570 |
|
170'0 |
08/08/2022 13:45:00 |
CBOT |
7850 |
176'5s |
1'5 |
8,831.25 |
11 |
|
175'0 |
08/08/2022 13:45:00 |
CBOT |
7900 |
181'5s |
1'5 |
9,081.25 |
30 |
|
180'0 |
08/08/2022 13:45:00 |
CBOT |
7950 |
186'5s |
1'5 |
9,331.25 |
35 |
|
185'0 |
08/08/2022 13:45:00 |
CBOT |
8000 |
191'5s |
1'6 |
9,581.25 |
667 |
|
189'7 |
08/08/2022 13:45:00 |
CBOT |
8050 |
196'4s |
1'5 |
9,825.00 |
10 |
|
194'7 |
08/08/2022 13:45:00 |
CBOT |
8100 |
201'4s |
1'5 |
10,075.00 |
31 |
|
199'7 |
08/08/2022 13:45:00 |
CBOT |
8150 |
206'4s |
1'5 |
10,325.00 |
10 |
|
204'7 |
08/08/2022 13:45:00 |
CBOT |
8200 |
211'4s |
1'5 |
10,575.00 |
17 |
|
209'7 |
08/08/2022 13:45:00 |
CBOT |
8250 |
216'4s |
1'5 |
10,825.00 |
9 |
|
214'7 |
08/08/2022 13:45:00 |
CBOT |
8300 |
221'4s |
1'5 |
11,075.00 |
183 |
|
219'7 |
08/08/2022 13:45:00 |
CBOT |
8350 |
226'4s |
1'6 |
11,325.00 |
1 |
|
224'6 |
08/08/2022 13:45:00 |
CBOT |
8400 |
231'4s |
1'6 |
11,575.00 |
500 |
|
229'6 |
08/08/2022 13:45:00 |
CBOT |
8450 |
236'4s |
1'6 |
11,825.00 |
1 |
|
234'6 |
08/08/2022 13:45:00 |
CBOT |
8500 |
241'4s |
1'6 |
12,075.00 |
351 |
|
239'6 |
08/08/2022 13:45:00 |
CBOT |
8550 |
246'4s |
1'6 |
12,325.00 |
0 |
|
244'6 |
08/08/2022 13:45:00 |
CBOT |
8600 |
251'4s |
1'6 |
12,575.00 |
26 |
|
249'6 |
08/08/2022 13:45:00 |
CBOT |
8650 |
256'4s |
1'6 |
12,825.00 |
1 |
|
254'6 |
08/08/2022 13:45:00 |
CBOT |
8700 |
261'4s |
1'6 |
13,075.00 |
11 |
|
259'6 |
08/08/2022 13:45:00 |
CBOT |
8750 |
266'4s |
1'6 |
13,325.00 |
27 |
|
264'6 |
08/08/2022 13:45:00 |
CBOT |
8800 |
271'4s |
1'6 |
13,575.00 |
6 |
|
269'6 |
08/08/2022 13:45:00 |
CBOT |
8850 |
276'4s |
1'6 |
13,825.00 |
1 |
|
274'6 |
08/08/2022 13:45:00 |
CBOT |
8900 |
281'4s |
1'6 |
14,075.00 |
111 |
|
279'6 |
08/08/2022 13:45:00 |
CBOT |
8950 |
286'4s |
1'6 |
14,325.00 |
1 |
|
284'6 |
08/08/2022 13:45:00 |
CBOT |
9000 |
291'4s |
1'6 |
14,575.00 |
55 |
|
289'6 |
08/08/2022 13:45:00 |
CBOT |
9050 |
296'4s |
1'6 |
14,825.00 |
17 |
|
294'6 |
08/08/2022 13:45:00 |
CBOT |
9100 |
301'4s |
1'6 |
15,075.00 |
11 |
|
299'6 |
08/08/2022 13:45:00 |
CBOT |
9150 |
306'4s |
1'6 |
15,325.00 |
18 |
|
304'6 |
08/08/2022 13:45:00 |
CBOT |
9200 |
311'4s |
1'6 |
15,575.00 |
9 |
|
309'6 |
08/08/2022 13:45:00 |
CBOT |
9250 |
316'4s |
1'6 |
15,825.00 |
6 |
|
314'6 |
08/08/2022 13:45:00 |
CBOT |
9300 |
321'4s |
1'6 |
16,075.00 |
9 |
|
319'6 |
08/08/2022 13:45:00 |
CBOT |
9350 |
326'4s |
1'6 |
16,325.00 |
6 |
|
324'6 |
08/08/2022 13:45:00 |
CBOT |
9400 |
331'4s |
1'6 |
16,575.00 |
3 |
|
329'6 |
08/08/2022 13:45:00 |
CBOT |
9500 |
341'4s |
1'6 |
17,075.00 |
24 |
|
339'6 |
08/08/2022 13:45:00 |
CBOT |
9600 |
351'4s |
1'6 |
17,575.00 |
4 |
|
349'6 |
08/08/2022 13:45:00 |
CBOT |
9700 |
361'4s |
1'6 |
18,075.00 |
3 |
|
359'6 |
08/08/2022 13:45:00 |
CBOT |
9800 |
371'4s |
1'6 |
18,575.00 |
5 |
|
369'6 |
08/08/2022 13:45:00 |
CBOT |
9900 |
381'4s |
1'6 |
19,075.00 |
20 |
|
379'6 |
08/08/2022 13:45:00 |
CBOT |
10000 |
391'4s |
1'6 |
19,575.00 |
33 |
|
389'6 |
08/08/2022 13:45:00 |
CBOT |
10100 |
401'4s |
1'6 |
20,075.00 |
17 |
|
399'6 |
08/08/2022 13:45:00 |
CBOT |
10200 |
411'4s |
1'6 |
20,575.00 |
16 |
|
409'6 |
08/08/2022 13:45:00 |
CBOT |
10300 |
421'4s |
1'6 |
21,075.00 |
1 |
|
419'6 |
08/08/2022 13:45:00 |
CBOT |
10400 |
431'4s |
1'6 |
21,575.00 |
10 |
|
429'6 |
08/08/2022 13:45:00 |
CBOT |
10500 |
441'4s |
1'6 |
22,075.00 |
34 |
|
439'6 |
08/08/2022 13:45:00 |
CBOT |
10600 |
451'4s |
1'6 |
22,575.00 |
10 |
|
449'6 |
08/08/2022 13:45:00 |
CBOT |
10700 |
461'4s |
1'6 |
23,075.00 |
10 |
|
459'6 |
08/08/2022 13:45:00 |
CBOT |
10800 |
471'4s |
1'6 |
23,575.00 |
1 |
|
469'6 |
08/08/2022 13:45:00 |
CBOT |
10900 |
481'4s |
1'6 |
24,075.00 |
7 |
|
479'6 |
08/08/2022 13:45:00 |
CBOT |
11000 |
491'4s |
1'6 |
24,575.00 |
14 |
|
489'6 |
08/08/2022 13:45:00 |
CBOT |
11100 |
501'4s |
1'6 |
25,075.00 |
1 |
|
499'6 |
08/08/2022 13:45:00 |
CBOT |
11200 |
511'4s |
1'6 |
25,575.00 |
0 |
|
509'6 |
08/08/2022 13:45:00 |
CBOT |
11300 |
521'4s |
1'6 |
26,075.00 |
0 |
|
519'6 |
08/08/2022 13:45:00 |
CBOT |
11400 |
531'4s |
1'6 |
26,575.00 |
0 |
|
529'6 |
08/08/2022 13:45:00 |
CBOT |
11500 |
541'4s |
1'6 |
27,075.00 |
0 |
|
539'6 |
08/08/2022 13:45:00 |
CBOT |
11600 |
551'4s |
1'6 |
27,575.00 |
1 |
|
549'6 |
08/08/2022 13:45:00 |
CBOT |
11700 |
561'4s |
1'6 |
28,075.00 |
0 |
|
559'6 |
08/08/2022 13:45:00 |
CBOT |
11800 |
571'4s |
1'6 |
28,575.00 |
0 |
|
569'6 |
08/08/2022 13:45:00 |
CBOT |
11900 |
581'4s |
1'6 |
29,075.00 |
0 |
|
579'6 |
08/08/2022 13:45:00 |
CBOT |
12000 |
591'4s |
1'6 |
29,575.00 |
3 |
|
589'6 |
08/08/2022 13:45:00 |
CBOT |
12100 |
601'4s |
1'6 |
30,075.00 |
0 |
|
599'6 |
08/08/2022 13:45:00 |
CBOT |
12200 |
611'4s |
1'6 |
30,575.00 |
3 |
|
609'6 |
08/08/2022 13:45:00 |
CBOT |
12300 |
621'4s |
1'6 |
31,075.00 |
0 |
|
619'6 |
08/08/2022 13:45:00 |
CBOT |
12400 |
631'4s |
1'6 |
31,575.00 |
0 |
|
629'6 |
08/08/2022 13:45:00 |
CBOT |
12500 |
641'4s |
1'6 |
32,075.00 |
0 |
|
639'6 |
08/08/2022 13:45:00 |
CBOT |
12600 |
651'4s |
1'6 |
32,575.00 |
0 |
|
649'6 |
08/08/2022 13:45:00 |
CBOT |
12700 |
661'4s |
1'6 |
33,075.00 |
0 |
|
659'6 |
08/08/2022 13:45:00 |
CBOT |
12800 |
671'4s |
1'6 |
33,575.00 |
0 |
|
669'6 |
08/08/2022 13:45:00 |
CBOT |
12900 |
681'4s |
1'6 |
34,075.00 |
0 |
|
679'6 |
08/08/2022 13:45:00 |
CBOT |
13000 |
691'4s |
1'6 |
34,575.00 |
0 |
|
689'6 |
08/08/2022 13:45:00 |
CBOT |
13100 |
701'4s |
1'6 |
35,075.00 |
0 |
|
699'6 |
08/08/2022 13:45:00 |
CBOT |
13200 |
711'4s |
1'6 |
35,575.00 |
0 |
|
709'6 |
08/08/2022 13:45:00 |
CBOT |
13300 |
721'4s |
1'6 |
36,075.00 |
0 |
|
719'6 |
08/08/2022 13:45:00 |
CBOT |
13500 |
741'4s |
1'6 |
37,075.00 |
0 |
|
739'6 |
08/08/2022 13:45:00 |
CBOT |
13600 |
751'4s |
1'6 |
37,575.00 |
0 |
|
749'6 |
08/08/2022 13:45:00 |
CBOT |
13800 |
771'4s |
1'6 |
38,575.00 |
0 |
|
769'6 |
08/08/2022 13:45:00 |
CBOT |
13900 |
781'4s |
1'6 |
39,075.00 |
0 |
|
779'6 |
08/08/2022 13:45:00 |
CBOT |
14000 |
791'4s |
1'6 |
39,575.00 |
0 |
|
789'6 |
08/08/2022 13:45:00 |
CBOT |
14100 |
801'4s |
1'6 |
40,075.00 |
0 |
|
799'6 |
08/08/2022 13:45:00 |
CBOT |
14200 |
811'4s |
1'6 |
40,575.00 |
0 |
|
809'6 |
08/08/2022 13:45:00 |
CBOT |
14300 |
821'4s |
1'6 |
41,075.00 |
0 |
|
819'6 |
08/08/2022 13:45:00 |
CBOT |
14400 |
831'4s |
1'6 |
41,575.00 |
0 |
|
829'6 |
08/08/2022 13:45:00 |
CBOT |
14500 |
841'4s |
1'6 |
42,075.00 |
0 |
|
839'6 |
08/08/2022 13:45:00 |
CBOT |
14600 |
851'4s |
1'6 |
42,575.00 |
0 |
|
849'6 |
08/08/2022 13:45:00 |
CBOT |
14700 |
861'4s |
1'6 |
43,075.00 |
0 |
|
859'6 |
08/08/2022 13:45:00 |
CBOT |
14800 |
871'4s |
1'6 |
43,575.00 |
0 |
|
869'6 |
08/08/2022 13:45:00 |
CBOT |
14900 |
881'4s |
1'6 |
44,075.00 |
0 |
|
879'6 |
08/08/2022 13:45:00 |
CBOT |
15000 |
891'4s |
1'6 |
44,575.00 |
0 |
|
889'6 |
08/08/2022 13:45:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
|