|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
51,262.50 |
14'6 |
1025'2s |
6800 |
0'1s |
0'0 |
6.25 |
86 |
0 |
50,262.50 |
14'6 |
1005'2s |
7000 |
0'1s |
0'0 |
6.25 |
10 |
0 |
48,262.50 |
14'6 |
965'2s |
7400 |
0'1s |
0'0 |
6.25 |
10 |
0 |
47,262.50 |
14'6 |
945'2s |
7600 |
0'1s |
0'0 |
6.25 |
20 |
0 |
46,262.50 |
14'6 |
925'2s |
7800 |
0'1s |
0'0 |
6.25 |
16 |
0 |
45,262.50 |
14'6 |
905'2s |
8000 |
0'1s |
0'0 |
6.25 |
75 |
0 |
44,262.50 |
14'6 |
885'2s |
8200 |
0'1s |
0'0 |
6.25 |
44 |
0 |
43,262.50 |
14'6 |
865'2s |
8400 |
0'1s |
0'0 |
6.25 |
131 |
0 |
42,262.50 |
14'6 |
845'2s |
8600 |
0'1s |
0'0 |
6.25 |
48 |
0 |
41,262.50 |
14'6 |
825'2s |
8800 |
0'1s |
0'0 |
6.25 |
110 |
0 |
40,262.50 |
14'6 |
805'2s |
9000 |
0'1s |
0'0 |
6.25 |
73 |
1 |
39,262.50 |
14'6 |
785'2s |
9200 |
0'1s |
0'0 |
6.25 |
135 |
9 |
38,262.50 |
14'6 |
765'2s |
9400 |
0'1s |
0'0 |
6.25 |
113 |
0 |
37,262.50 |
14'6 |
745'2s |
9600 |
0'1s |
0'0 |
6.25 |
42 |
37 |
36,262.50 |
14'6 |
725'2s |
9800 |
0'1s |
0'0 |
6.25 |
429 |
7 |
35,262.50 |
14'6 |
705'2s |
10000 |
0'1s |
0'0 |
6.25 |
10,308 |
1 |
34,262.50 |
14'6 |
685'2s |
10200 |
0'1s |
0'0 |
6.25 |
185 |
51 |
33,262.50 |
14'6 |
665'2s |
10400 |
0'1s |
0'0 |
6.25 |
314 |
0 |
32,262.50 |
14'6 |
645'2s |
10600 |
0'1s |
0'0 |
6.25 |
387 |
82 |
31,262.50 |
14'6 |
625'2s |
10800 |
0'1s |
0'0 |
6.25 |
812 |
393 |
30,262.50 |
14'6 |
605'2s |
11000 |
0'1s |
0'0 |
6.25 |
7,413 |
0 |
29,262.50 |
14'6 |
585'2s |
11200 |
0'1s |
0'0 |
6.25 |
606 |
1 |
28,262.50 |
14'6 |
565'2s |
11400 |
0'1s |
0'0 |
6.25 |
753 |
3 |
27,262.50 |
14'6 |
545'2s |
11600 |
0'1s |
0'0 |
6.25 |
884 |
1 |
26,262.50 |
14'6 |
525'2s |
11800 |
0'1s |
0'0 |
6.25 |
5,448 |
1,983 |
25,262.50 |
14'6 |
505'2s |
12000 |
0'1s |
-0'1 |
6.25 |
2,835 |
0 |
24,762.50 |
14'6 |
495'2s |
12100 |
0'1s |
-0'1 |
6.25 |
31 |
78 |
24,262.50 |
14'6 |
485'2s |
12200 |
0'1s |
-0'1 |
6.25 |
700 |
6 |
23,762.50 |
14'5 |
475'2s |
12300 |
0'1s |
-0'1 |
6.25 |
213 |
280 |
23,262.50 |
14'5 |
465'2s |
12400 |
0'1s |
-0'1 |
6.25 |
1,756 |
1 |
22,762.50 |
14'5 |
455'2s |
12500 |
0'1s |
-0'1 |
6.25 |
69 |
670 |
22,262.50 |
14'5 |
445'2s |
12600 |
0'1s |
-0'1 |
6.25 |
4,388 |
0 |
21,768.75 |
14'6 |
435'3s |
12700 |
0'2s |
0'0 |
12.50 |
18 |
1,482 |
21,268.75 |
14'6 |
425'3s |
12800 |
0'2s |
0'0 |
12.50 |
1,351 |
1 |
20,768.75 |
14'6 |
415'3s |
12900 |
0'2s |
0'0 |
12.50 |
123 |
2,460 |
20,268.75 |
14'5 |
405'3s |
13000 |
0'3s |
0'0 |
18.75 |
5,027 |
1 |
19,775.00 |
14'6 |
395'4s |
13100 |
0'3s |
0'0 |
18.75 |
37 |
804 |
19,275.00 |
14'6 |
385'4s |
13200 |
0'3s |
0'0 |
18.75 |
2,001 |
1 |
18,775.00 |
14'6 |
375'4s |
13300 |
0'3s |
0'0 |
18.75 |
390 |
1,990 |
18,275.00 |
14'5 |
365'4s |
13400 |
0'3s |
-0'1 |
18.75 |
2,187 |
2 |
17,781.25 |
14'5 |
355'5s |
13500 |
0'4s |
-0'1 |
25.00 |
53 |
1,928 |
17,281.25 |
14'5 |
345'5s |
13600 |
0'4s |
-0'1 |
25.00 |
2,297 |
36 |
16,781.25 |
14'5 |
335'5s |
13700 |
0'4s |
-0'1 |
25.00 |
349 |
892 |
16,281.25 |
14'4 |
325'5s |
13800 |
0'4s |
-0'2 |
25.00 |
3,297 |
2 |
15,787.50 |
14'5 |
315'6s |
13900 |
0'5s |
-0'1 |
31.25 |
100 |
3,374 |
15,293.75 |
14'5 |
305'7s |
14000 |
0'6s |
-0'1 |
37.50 |
5,096 |
1 |
14,793.75 |
14'5 |
295'7s |
14100 |
0'6s |
-0'1 |
37.50 |
1,615 |
356 |
14,293.75 |
14'4 |
285'7s |
14200 |
0'6s |
-0'2 |
37.50 |
1,938 |
2 |
13,800.00 |
14'4 |
276'0s |
14300 |
0'7s |
-0'2 |
43.75 |
125 |
437 |
13,306.25 |
14'5 |
266'1s |
14400 |
1'0s |
-0'1 |
50.00 |
1,006 |
12 |
12,806.25 |
14'4 |
256'1s |
14500 |
1'0s |
-0'2 |
50.00 |
1,208 |
1,207 |
12,312.50 |
14'4 |
246'2s |
14600 |
1'1s |
-0'2 |
56.25 |
1,299 |
0 |
11,812.50 |
14'3 |
236'2s |
14700 |
1'1s |
-0'3 |
56.25 |
409 |
753 |
11,318.75 |
14'3 |
226'3s |
14800 |
1'2s |
-0'3 |
62.50 |
1,513 |
1 |
10,825.00 |
14'3 |
216'4s |
14900 |
1'2s |
-0'1 |
62.50 |
331 |
2,354 |
10,331.25 |
14'2 |
206'5s |
15000 |
1'4s |
-0'4 |
75.00 |
4,927 |
16 |
9,837.50 |
14'1 |
196'6s |
15100 |
1'5s |
-0'5 |
81.25 |
1,605 |
1,199 |
9,350.00 |
14'0 |
187'0s |
15200 |
1'6s |
-0'1 |
87.50 |
2,513 |
53 |
8,862.50 |
13'7 |
177'2s |
15300 |
2'1s |
-0'7 |
106.25 |
1,412 |
1,178 |
8,381.25 |
13'6 |
167'5s |
15400 |
2'1s |
-0'3 |
106.25 |
4,493 |
131 |
7,906.25 |
13'4 |
158'1s |
15500 |
2'4s |
-0'4 |
125.00 |
2,640 |
1,281 |
7,431.25 |
13'2 |
148'5s |
15600 |
2'7s |
-0'5 |
143.75 |
4,622 |
71 |
6,968.75 |
13'0 |
139'3s |
15700 |
4'2s |
-1'6 |
212.50 |
2,017 |
1,249 |
6,512.50 |
12'4 |
130'2s |
15800 |
4'1s |
-1'0 |
206.25 |
3,160 |
1,048 |
6,068.75 |
12'1 |
121'3s |
15900 |
6'2s |
-2'5 |
312.50 |
2,898 |
9,519 |
5,637.50 |
11'5 |
112'6s |
16000 |
6'4s |
-1'1 |
325.00 |
9,164 |
176 |
5,218.75 |
11'1 |
104'3s |
16100 |
7'5s |
-1'5 |
381.25 |
1,921 |
2,020 |
4,818.75 |
10'4 |
96'3s |
16200 |
9'0s |
-2'2 |
450.00 |
3,729 |
1,097 |
4,443.75 |
10'1 |
88'7s |
16300 |
11'4s |
-2'2 |
575.00 |
2,837 |
2,396 |
4,075.00 |
9'3 |
81'4s |
16400 |
12'4s |
-3'6 |
625.00 |
2,120 |
2,273 |
3,900.00 |
3'3 |
78'0s |
16500 |
17'0s |
-2'3 |
850.00 |
1,512 |
1,487 |
3,656.25 |
5'0 |
73'1s |
16600 |
18'7s |
-4'0 |
943.75 |
3,740 |
1,649 |
3,100.00 |
7'5 |
62'0s |
16700 |
21'3s |
-5'3 |
1,068.75 |
1,121 |
1,522 |
3,000.00 |
3'6 |
60'0s |
16800 |
31'0s |
-7'6 |
1,550.00 |
3,700 |
857 |
2,881.25 |
6'6 |
57'5s |
16900 |
35'5s |
-8'3 |
1,781.25 |
3,266 |
7,448 |
2,443.75 |
3'0 |
48'7s |
17000 |
37'4s |
-3'1 |
1,875.00 |
3,256 |
834 |
2,212.50 |
2'7 |
44'2s |
17100 |
40'1s |
-6'0 |
2,006.25 |
1,591 |
3,825 |
2,125.00 |
5'2 |
42'4s |
17200 |
44'7s |
-7'1 |
2,243.75 |
2,725 |
1,112 |
1,668.75 |
4'3 |
33'3s |
17300 |
51'2s |
-6'7 |
2,562.50 |
1,012 |
3,167 |
1,581.25 |
1'6 |
31'5s |
17400 |
57'3s |
-7'2 |
2,868.75 |
1,112 |
5,183 |
1,568.75 |
4'6 |
31'3s |
17500 |
71'2s |
-11'2 |
3,562.50 |
185 |
2,007 |
1,243.75 |
1'1 |
24'7s |
17600 |
78'3s |
-11'5 |
3,918.75 |
314 |
1,698 |
1,150.00 |
1'7 |
23'0s |
17700 |
85'6s |
-11'7 |
4,287.50 |
253 |
2,247 |
1,018.75 |
1'5 |
20'3s |
17800 |
93'3s |
-12'2 |
4,668.75 |
450 |
2,032 |
825.00 |
2'1 |
16'4s |
17900 |
101'2s |
-12'5 |
5,062.50 |
20 |
10,542 |
775.00 |
1'0 |
15'4s |
18000 |
109'2s |
-12'7 |
5,462.50 |
200 |
1,253 |
637.50 |
1'4 |
12'6s |
18100 |
117'4s |
-13'2 |
5,875.00 |
2 |
1,924 |
562.50 |
1'2 |
11'2s |
18200 |
126'0s |
-13'4 |
6,300.00 |
1 |
1,839 |
562.50 |
1'2 |
11'2s |
18300 |
134'6s |
-13'4 |
6,737.50 |
0 |
1,761 |
443.75 |
1'0 |
8'7s |
18400 |
143'5s |
-13'5 |
7,181.25 |
13 |
3,465 |
443.75 |
1'0 |
8'7s |
18500 |
152'5s |
-13'6 |
7,631.25 |
2 |
1,707 |
381.25 |
0'5 |
7'5s |
18600 |
161'5s |
-14'0 |
8,081.25 |
12 |
932 |
312.50 |
0'5 |
6'2s |
18700 |
170'7s |
-14'1 |
8,543.75 |
4 |
1,048 |
287.50 |
0'1 |
5'6s |
18800 |
180'2s |
-14'1 |
9,012.50 |
47 |
538 |
275.00 |
0'4 |
5'4s |
18900 |
189'5s |
-14'2 |
9,481.25 |
2 |
6,900 |
250.00 |
0'4 |
5'0s |
19000 |
199'1s |
-14'3 |
9,956.25 |
61 |
334 |
200.00 |
0'2 |
4'0s |
19100 |
208'5s |
-14'4 |
10,431.25 |
3 |
511 |
181.25 |
0'2 |
3'5s |
19200 |
218'2s |
-14'4 |
10,912.50 |
2 |
550 |
168.75 |
0'2 |
3'3s |
19300 |
228'0s |
-14'4 |
11,400.00 |
1 |
586 |
150.00 |
0'1 |
3'0s |
19400 |
237'5s |
-14'5 |
11,881.25 |
14 |
839 |
137.50 |
0'1 |
2'6s |
19500 |
247'3s |
-14'5 |
12,368.75 |
122 |
665 |
125.00 |
0'1 |
2'4s |
19600 |
257'1s |
-14'5 |
12,856.25 |
5 |
853 |
118.75 |
0'1 |
2'3s |
19700 |
267'0s |
-14'5 |
13,350.00 |
3 |
488 |
106.25 |
0'0 |
2'1s |
19800 |
276'6s |
-14'6 |
13,837.50 |
1 |
361 |
100.00 |
0'0 |
2'0s |
19900 |
286'5s |
-14'6 |
14,331.25 |
0 |
6,627 |
100.00 |
0'1 |
2'0s |
20000 |
296'4s |
-14'5 |
14,825.00 |
250 |
275 |
87.50 |
0'1 |
1'6s |
20100 |
306'3s |
-14'5 |
15,318.75 |
0 |
178 |
81.25 |
0'1 |
1'5s |
20200 |
316'2s |
-14'5 |
15,812.50 |
19 |
38 |
75.00 |
0'0 |
1'4s |
20300 |
326'1s |
-14'6 |
16,306.25 |
2 |
385 |
68.75 |
0'0 |
1'3s |
20400 |
336'0s |
-14'5 |
16,800.00 |
8 |
681 |
62.50 |
0'0 |
1'2s |
20500 |
345'7s |
-14'5 |
17,293.75 |
35 |
369 |
62.50 |
0'1 |
1'2s |
20600 |
355'7s |
-14'4 |
17,793.75 |
0 |
36 |
56.25 |
0'0 |
1'1s |
20700 |
365'6s |
-14'5 |
18,287.50 |
35 |
425 |
50.00 |
0'0 |
1'0s |
20800 |
375'5s |
-14'5 |
18,781.25 |
100 |
62 |
50.00 |
0'0 |
1'0s |
20900 |
385'4s |
-14'6 |
19,275.00 |
0 |
3,358 |
43.75 |
0'0 |
0'7s |
21000 |
395'3s |
-14'6 |
19,768.75 |
249 |
32 |
43.75 |
0'0 |
0'7s |
21100 |
405'3s |
-14'6 |
20,268.75 |
0 |
662 |
43.75 |
0'1 |
0'7s |
21200 |
415'3s |
-14'5 |
20,768.75 |
0 |
111 |
37.50 |
0'0 |
0'6s |
21300 |
425'2s |
-14'6 |
21,262.50 |
0 |
521 |
37.50 |
0'0 |
0'6s |
21400 |
435'2s |
-14'6 |
21,762.50 |
8 |
82 |
31.25 |
-0'1 |
0'5s |
21500 |
445'1s |
-14'7 |
22,256.25 |
0 |
668 |
31.25 |
0'0 |
0'5s |
21600 |
455'1s |
-14'6 |
22,756.25 |
0 |
188 |
31.25 |
0'0 |
0'5s |
21800 |
475'1s |
-14'6 |
23,756.25 |
0 |
574 |
25.00 |
0'0 |
0'4s |
22000 |
495'0s |
-14'6 |
24,750.00 |
0 |
171 |
18.75 |
-0'1 |
0'3s |
22200 |
514'7s |
-14'7 |
25,743.75 |
1 |
304 |
18.75 |
0'0 |
0'3s |
22400 |
534'7s |
-14'6 |
26,743.75 |
0 |
95 |
18.75 |
0'0 |
0'3s |
22600 |
554'7s |
-14'6 |
27,743.75 |
0 |
159 |
18.75 |
0'0 |
0'3s |
22800 |
574'7s |
-14'6 |
28,743.75 |
0 |
318 |
12.50 |
0'0 |
0'2s |
23000 |
594'7s |
-14'5 |
29,743.75 |
0 |
85 |
6.25 |
-0'1 |
0'1s |
23200 |
614'6s |
-14'6 |
30,737.50 |
0 |
142 |
6.25 |
-0'1 |
0'1s |
23400 |
634'6s |
-14'6 |
31,737.50 |
0 |
113 |
6.25 |
0'0 |
0'1s |
23600 |
654'6s |
-14'6 |
32,737.50 |
0 |
108 |
6.25 |
0'0 |
0'1s |
23800 |
674'6s |
-14'6 |
33,737.50 |
0 |
230 |
6.25 |
0'0 |
0'1s |
24000 |
694'6s |
-14'6 |
34,737.50 |
0 |
120 |
6.25 |
0'0 |
0'1s |
24200 |
714'6s |
-14'6 |
35,737.50 |
0 |
28 |
6.25 |
0'0 |
0'1s |
24400 |
734'6s |
-14'6 |
36,737.50 |
0 |
142 |
6.25 |
0'0 |
0'1s |
24600 |
754'6s |
-14'6 |
37,737.50 |
0 |
125 |
6.25 |
0'0 |
0'1s |
24800 |
774'6s |
-14'6 |
38,737.50 |
0 |
211 |
6.25 |
0'0 |
0'1s |
25000 |
794'6s |
-14'6 |
39,737.50 |
0 |
90 |
6.25 |
0'0 |
0'1s |
25200 |
814'6s |
-14'6 |
40,737.50 |
0 |
50 |
6.25 |
0'0 |
0'1s |
25400 |
834'6s |
-14'6 |
41,737.50 |
0 |
24 |
6.25 |
0'0 |
0'1s |
26000 |
894'6s |
-14'6 |
44,737.50 |
0 |
59 |
6.25 |
0'0 |
0'1s |
27000 |
994'6s |
-14'6 |
49,737.50 |
0 |
12 |
6.25 |
0'0 |
0'1s |
28000 |
1094'6s |
-14'6 |
54,737.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
29000 |
1194'6s |
-14'6 |
59,737.50 |
0 |
193 |
6.25 |
0'0 |
0'1s |
30000 |
1294'6s |
-14'6 |
64,737.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
6800 |
1025'2s |
14'6 |
51,262.50 |
0 |
|
1010'4 |
05/20/2022 13:33:00 |
CBOT |
7000 |
1005'2s |
14'6 |
50,262.50 |
0 |
|
990'4 |
05/20/2022 13:33:00 |
CBOT |
7400 |
965'2s |
14'6 |
48,262.50 |
0 |
|
950'4 |
05/20/2022 13:33:00 |
CBOT |
7600 |
945'2s |
14'6 |
47,262.50 |
0 |
|
930'4 |
05/20/2022 13:33:00 |
CBOT |
7800 |
925'2s |
14'6 |
46,262.50 |
0 |
|
910'4 |
05/20/2022 13:33:00 |
CBOT |
8000 |
905'2s |
14'6 |
45,262.50 |
0 |
|
890'4 |
05/20/2022 13:33:00 |
CBOT |
8200 |
885'2s |
14'6 |
44,262.50 |
0 |
|
870'4 |
05/20/2022 13:33:00 |
CBOT |
8400 |
865'2s |
14'6 |
43,262.50 |
0 |
|
850'4 |
05/20/2022 13:33:00 |
CBOT |
8600 |
845'2s |
14'6 |
42,262.50 |
0 |
|
830'4 |
05/20/2022 13:33:00 |
CBOT |
8800 |
825'2s |
14'6 |
41,262.50 |
0 |
|
810'4 |
05/20/2022 13:33:00 |
CBOT |
9000 |
805'2s |
14'6 |
40,262.50 |
0 |
|
790'4 |
05/20/2022 13:33:00 |
CBOT |
9200 |
785'2s |
14'6 |
39,262.50 |
1 |
772'3 |
770'4 |
05/20/2022 13:33:00 |
CBOT |
9400 |
765'2s |
14'6 |
38,262.50 |
9 |
|
750'4 |
05/20/2022 13:33:00 |
CBOT |
9600 |
745'2s |
14'6 |
37,262.50 |
0 |
|
730'4 |
05/20/2022 13:33:00 |
CBOT |
9800 |
725'2s |
14'6 |
36,262.50 |
37 |
|
710'4 |
05/20/2022 13:33:00 |
CBOT |
10000 |
705'2s |
14'6 |
35,262.50 |
7 |
|
690'4 |
05/20/2022 13:33:00 |
CBOT |
10200 |
685'2s |
14'6 |
34,262.50 |
1 |
|
670'4 |
05/20/2022 13:33:00 |
CBOT |
10400 |
665'2s |
14'6 |
33,262.50 |
51 |
|
650'4 |
05/20/2022 13:33:00 |
CBOT |
10600 |
645'2s |
14'6 |
32,262.50 |
0 |
|
630'4 |
05/20/2022 13:33:00 |
CBOT |
10800 |
625'2s |
14'6 |
31,262.50 |
82 |
|
610'4 |
05/20/2022 13:33:00 |
CBOT |
11000 |
605'2s |
14'6 |
30,262.50 |
393 |
|
590'4 |
05/20/2022 13:33:00 |
CBOT |
11200 |
585'2s |
14'6 |
29,262.50 |
0 |
|
570'4 |
05/20/2022 13:33:00 |
CBOT |
11400 |
565'2s |
14'6 |
28,262.50 |
1 |
|
550'4 |
05/20/2022 13:33:00 |
CBOT |
11600 |
545'2s |
14'6 |
27,262.50 |
3 |
|
530'4 |
05/20/2022 13:33:00 |
CBOT |
11800 |
525'2s |
14'6 |
26,262.50 |
1 |
|
510'4 |
05/20/2022 13:33:00 |
CBOT |
12000 |
505'2s |
14'6 |
25,262.50 |
1,983 |
|
490'4 |
05/20/2022 13:33:00 |
CBOT |
12100 |
495'2s |
14'6 |
24,762.50 |
0 |
|
480'4 |
05/20/2022 13:33:00 |
CBOT |
12200 |
485'2s |
14'6 |
24,262.50 |
78 |
|
470'4 |
05/20/2022 13:33:00 |
CBOT |
12300 |
475'2s |
14'5 |
23,762.50 |
6 |
|
460'5 |
05/20/2022 13:33:00 |
CBOT |
12400 |
465'2s |
14'5 |
23,262.50 |
280 |
|
450'5 |
05/20/2022 13:33:00 |
CBOT |
12500 |
455'2s |
14'5 |
22,762.50 |
1 |
|
440'5 |
05/20/2022 13:33:00 |
CBOT |
12600 |
445'2s |
14'5 |
22,262.50 |
670 |
|
430'5 |
05/20/2022 13:33:00 |
CBOT |
12700 |
435'3s |
14'6 |
21,768.75 |
0 |
|
420'5 |
05/20/2022 13:33:00 |
CBOT |
12800 |
425'3s |
14'6 |
21,268.75 |
1,482 |
|
410'5 |
05/20/2022 13:33:00 |
CBOT |
12900 |
415'3s |
14'6 |
20,768.75 |
1 |
|
400'5 |
05/20/2022 13:33:00 |
CBOT |
13000 |
405'3s |
14'5 |
20,268.75 |
2,460 |
|
390'6 |
05/20/2022 13:33:00 |
CBOT |
13100 |
395'4s |
14'6 |
19,775.00 |
1 |
|
380'6 |
05/20/2022 13:33:00 |
CBOT |
13200 |
385'4s |
14'6 |
19,275.00 |
804 |
|
370'6 |
05/20/2022 13:33:00 |
CBOT |
13300 |
375'4s |
14'6 |
18,775.00 |
1 |
|
360'6 |
05/20/2022 13:33:00 |
CBOT |
13400 |
365'4s |
14'5 |
18,275.00 |
1,990 |
|
350'7 |
05/20/2022 13:33:00 |
CBOT |
13500 |
355'5s |
14'5 |
17,781.25 |
2 |
|
341'0 |
05/20/2022 13:33:00 |
CBOT |
13600 |
345'5s |
14'5 |
17,281.25 |
1,928 |
|
331'0 |
05/20/2022 13:33:00 |
CBOT |
13700 |
335'5s |
14'5 |
16,781.25 |
36 |
|
321'0 |
05/20/2022 13:33:00 |
CBOT |
13800 |
325'5s |
14'4 |
16,281.25 |
892 |
|
311'1 |
05/20/2022 13:33:00 |
CBOT |
13900 |
315'6s |
14'5 |
15,787.50 |
2 |
|
301'1 |
05/20/2022 13:33:00 |
CBOT |
14000 |
305'7s |
14'5 |
15,293.75 |
3,374 |
|
291'2 |
05/20/2022 13:33:00 |
CBOT |
14100 |
295'7s |
14'5 |
14,793.75 |
1 |
|
281'2 |
05/20/2022 13:33:00 |
CBOT |
14200 |
285'7s |
14'4 |
14,293.75 |
356 |
|
271'3 |
05/20/2022 13:33:00 |
CBOT |
14300 |
276'0s |
14'4 |
13,800.00 |
2 |
|
261'4 |
05/20/2022 13:33:00 |
CBOT |
14400 |
266'1s |
14'5 |
13,306.25 |
437 |
|
251'4 |
05/20/2022 13:33:00 |
CBOT |
14500 |
256'1s |
14'4 |
12,806.25 |
12 |
|
241'5 |
05/20/2022 13:33:00 |
CBOT |
14600 |
246'2s |
14'4 |
12,312.50 |
1,207 |
|
231'6 |
05/20/2022 13:33:00 |
CBOT |
14700 |
236'2s |
14'3 |
11,812.50 |
0 |
|
221'7 |
05/20/2022 13:33:00 |
CBOT |
14800 |
226'3s |
14'3 |
11,318.75 |
753 |
|
212'0 |
05/20/2022 13:33:00 |
CBOT |
14900 |
216'4s |
14'3 |
10,825.00 |
1 |
|
202'1 |
05/20/2022 13:33:00 |
CBOT |
15000 |
206'5s |
14'2 |
10,331.25 |
2,354 |
207'4 |
192'3 |
05/20/2022 13:33:00 |
CBOT |
15100 |
196'6s |
14'1 |
9,837.50 |
16 |
199'2 |
182'5 |
05/20/2022 13:33:00 |
CBOT |
15200 |
187'0s |
14'0 |
9,350.00 |
1,199 |
|
173'0 |
05/20/2022 13:33:00 |
CBOT |
15300 |
177'2s |
13'7 |
8,862.50 |
53 |
|
163'3 |
05/20/2022 13:33:00 |
CBOT |
15400 |
167'5s |
13'6 |
8,381.25 |
1,178 |
|
153'7 |
05/20/2022 13:33:00 |
CBOT |
15500 |
158'1s |
13'4 |
7,906.25 |
131 |
|
144'5 |
05/20/2022 13:33:00 |
CBOT |
15600 |
148'5s |
13'2 |
7,431.25 |
1,281 |
|
135'3 |
05/20/2022 13:33:00 |
CBOT |
15700 |
139'3s |
13'0 |
6,968.75 |
71 |
|
126'3 |
05/20/2022 13:33:00 |
CBOT |
15800 |
130'2s |
12'4 |
6,512.50 |
1,249 |
|
117'6 |
05/20/2022 13:33:00 |
CBOT |
15900 |
121'3s |
12'1 |
6,068.75 |
1,048 |
|
109'2 |
05/20/2022 13:33:00 |
CBOT |
16000 |
112'6s |
11'5 |
5,637.50 |
9,519 |
110'0 |
101'1 |
05/20/2022 13:33:00 |
CBOT |
16100 |
104'3s |
11'1 |
5,218.75 |
176 |
101'1 |
93'2 |
05/20/2022 13:33:00 |
CBOT |
16200 |
96'3s |
10'4 |
4,818.75 |
2,020 |
94'2 |
85'7 |
05/20/2022 13:33:00 |
CBOT |
16300 |
88'7s |
10'1 |
4,443.75 |
1,097 |
77'2 |
78'6 |
05/20/2022 13:33:00 |
CBOT |
16400 |
81'4s |
9'3 |
4,075.00 |
2,396 |
71'3 |
72'1 |
05/20/2022 13:33:00 |
CBOT |
16500 |
78'0s |
3'3 |
3,900.00 |
2,273 |
78'0 |
74'5 |
05/22/2022 20:57:00 |
CBOT |
16600 |
73'1s |
5'0 |
3,656.25 |
1,487 |
73'3 |
68'1 |
05/22/2022 19:03:00 |
CBOT |
16700 |
62'0s |
7'5 |
3,100.00 |
1,649 |
53'5 |
54'3 |
05/20/2022 13:33:00 |
CBOT |
16800 |
60'0s |
3'6 |
3,000.00 |
1,522 |
60'0 |
56'2 |
05/22/2022 19:00:00 |
CBOT |
16900 |
57'5s |
6'6 |
2,881.25 |
857 |
55'3 |
50'7 |
05/22/2022 20:02:00 |
CBOT |
17000 |
48'7s |
3'0 |
2,443.75 |
7,448 |
50'0 |
45'7 |
05/23/2022 06:06:00 |
CBOT |
17100 |
44'2s |
2'7 |
2,212.50 |
834 |
44'2 |
41'3 |
05/22/2022 20:54:00 |
CBOT |
17200 |
42'4s |
5'2 |
2,125.00 |
3,825 |
37'0 |
37'2 |
05/22/2022 19:38:00 |
CBOT |
17300 |
33'3s |
4'3 |
1,668.75 |
1,112 |
29'0 |
29'0 |
05/20/2022 13:33:00 |
CBOT |
17400 |
31'5s |
1'6 |
1,581.25 |
3,167 |
33'7 |
29'7 |
05/22/2022 22:18:00 |
CBOT |
17500 |
31'3s |
4'6 |
1,568.75 |
5,183 |
29'0 |
26'5 |
05/22/2022 20:15:00 |
CBOT |
17600 |
24'7s |
1'1 |
1,243.75 |
2,007 |
27'2 |
23'6 |
05/23/2022 06:06:00 |
CBOT |
17700 |
23'0s |
1'7 |
1,150.00 |
1,698 |
23'0 |
21'1 |
05/23/2022 04:34:00 |
CBOT |
17800 |
20'3s |
1'5 |
1,018.75 |
2,247 |
20'5 |
18'6 |
05/23/2022 04:34:00 |
CBOT |
17900 |
16'4s |
2'1 |
825.00 |
2,032 |
14'7 |
14'3 |
05/20/2022 13:33:00 |
CBOT |
18000 |
15'4s |
1'0 |
775.00 |
10,542 |
17'0 |
14'4 |
05/23/2022 05:59:00 |
CBOT |
18100 |
12'6s |
1'4 |
637.50 |
1,253 |
12'5 |
11'2 |
05/20/2022 13:33:00 |
CBOT |
18200 |
11'2s |
1'2 |
562.50 |
1,924 |
10'7 |
10'0 |
05/20/2022 13:33:00 |
CBOT |
18300 |
11'2s |
1'2 |
562.50 |
1,839 |
11'2 |
10'0 |
05/22/2022 20:40:00 |
CBOT |
18400 |
8'7s |
1'0 |
443.75 |
1,761 |
9'5 |
7'7 |
05/20/2022 13:33:00 |
CBOT |
18500 |
8'7s |
1'0 |
443.75 |
3,465 |
8'5 |
7'7 |
05/22/2022 19:12:00 |
CBOT |
18600 |
7'5s |
0'5 |
381.25 |
1,707 |
7'5 |
7'0 |
05/22/2022 19:05:00 |
CBOT |
18700 |
6'2s |
0'5 |
312.50 |
932 |
6'1 |
5'5 |
05/20/2022 13:33:00 |
CBOT |
18800 |
5'6s |
0'1 |
287.50 |
1,048 |
5'6 |
5'5 |
05/23/2022 06:01:00 |
CBOT |
18900 |
5'4s |
0'4 |
275.00 |
538 |
5'4 |
5'0 |
05/23/2022 03:20:00 |
CBOT |
19000 |
5'0s |
0'4 |
250.00 |
6,900 |
5'0 |
4'4 |
05/22/2022 20:50:00 |
CBOT |
19100 |
4'0s |
0'2 |
200.00 |
334 |
3'7 |
3'6 |
05/20/2022 13:33:00 |
CBOT |
19200 |
3'5s |
0'2 |
181.25 |
511 |
|
3'3 |
05/20/2022 13:33:00 |
CBOT |
19300 |
3'3s |
0'2 |
168.75 |
550 |
|
3'1 |
05/20/2022 13:33:00 |
CBOT |
19400 |
3'0s |
0'1 |
150.00 |
586 |
3'3 |
2'7 |
05/20/2022 13:33:00 |
CBOT |
19500 |
2'6s |
0'1 |
137.50 |
839 |
3'1 |
2'5 |
05/20/2022 13:33:00 |
CBOT |
19600 |
2'4s |
0'1 |
125.00 |
665 |
2'5 |
2'3 |
05/20/2022 13:33:00 |
CBOT |
19700 |
2'3s |
0'1 |
118.75 |
853 |
|
2'2 |
05/20/2022 13:33:00 |
CBOT |
19800 |
2'1s |
0'0 |
106.25 |
488 |
|
2'1 |
05/20/2022 13:33:00 |
CBOT |
19900 |
2'0s |
0'0 |
100.00 |
361 |
|
2'0 |
05/20/2022 13:33:00 |
CBOT |
20000 |
2'0s |
0'1 |
100.00 |
6,627 |
2'0 |
1'7 |
05/23/2022 00:49:00 |
CBOT |
20100 |
1'6s |
0'1 |
87.50 |
275 |
|
1'5 |
05/20/2022 13:33:00 |
CBOT |
20200 |
1'5s |
0'1 |
81.25 |
178 |
|
1'4 |
05/20/2022 13:33:00 |
CBOT |
20300 |
1'4s |
0'0 |
75.00 |
38 |
|
1'4 |
05/20/2022 13:33:00 |
CBOT |
20400 |
1'3s |
0'0 |
68.75 |
385 |
|
1'3 |
05/20/2022 13:33:00 |
CBOT |
20500 |
1'2s |
0'0 |
62.50 |
681 |
1'2 |
1'2 |
05/23/2022 00:58:00 |
CBOT |
20600 |
1'2s |
0'1 |
62.50 |
369 |
|
1'1 |
05/20/2022 13:33:00 |
CBOT |
20700 |
1'1s |
0'0 |
56.25 |
36 |
|
1'1 |
05/20/2022 13:33:00 |
CBOT |
20800 |
1'0s |
0'0 |
50.00 |
425 |
|
1'0 |
05/20/2022 13:33:00 |
CBOT |
20900 |
1'0s |
0'0 |
50.00 |
62 |
|
1'0 |
05/20/2022 13:33:00 |
CBOT |
21000 |
0'7s |
0'0 |
43.75 |
3,358 |
1'0 |
0'7 |
05/20/2022 13:33:00 |
CBOT |
21100 |
0'7s |
0'0 |
43.75 |
32 |
|
0'7 |
05/20/2022 13:33:00 |
CBOT |
21200 |
0'7s |
0'1 |
43.75 |
662 |
|
0'6 |
05/20/2022 13:33:00 |
CBOT |
21300 |
0'6s |
0'0 |
37.50 |
111 |
|
0'6 |
05/20/2022 13:33:00 |
CBOT |
21400 |
0'6s |
0'0 |
37.50 |
521 |
|
0'6 |
05/20/2022 13:33:00 |
CBOT |
21500 |
0'5s |
-0'1 |
31.25 |
82 |
|
0'6 |
05/20/2022 13:33:00 |
CBOT |
21600 |
0'5s |
0'0 |
31.25 |
668 |
|
0'5 |
05/20/2022 13:33:00 |
CBOT |
21800 |
0'5s |
0'0 |
31.25 |
188 |
|
0'5 |
05/20/2022 13:33:00 |
CBOT |
22000 |
0'4s |
0'0 |
25.00 |
574 |
|
0'4 |
05/20/2022 13:33:00 |
CBOT |
22200 |
0'3s |
-0'1 |
18.75 |
171 |
|
0'4 |
05/20/2022 13:33:00 |
CBOT |
22400 |
0'3s |
0'0 |
18.75 |
304 |
|
0'3 |
05/20/2022 13:33:00 |
CBOT |
22600 |
0'3s |
0'0 |
18.75 |
95 |
|
0'3 |
05/20/2022 13:33:00 |
CBOT |
22800 |
0'3s |
0'0 |
18.75 |
159 |
|
0'3 |
05/20/2022 13:33:00 |
CBOT |
23000 |
0'2s |
0'0 |
12.50 |
318 |
|
0'2 |
05/20/2022 13:33:00 |
CBOT |
23200 |
0'1s |
-0'1 |
6.25 |
85 |
|
0'2 |
05/20/2022 13:33:00 |
CBOT |
23400 |
0'1s |
-0'1 |
6.25 |
142 |
|
0'2 |
05/20/2022 13:33:00 |
CBOT |
23600 |
0'1s |
0'0 |
6.25 |
113 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
23800 |
0'1s |
0'0 |
6.25 |
108 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
24000 |
0'1s |
0'0 |
6.25 |
230 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
24200 |
0'1s |
0'0 |
6.25 |
120 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
24400 |
0'1s |
0'0 |
6.25 |
28 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
24600 |
0'1s |
0'0 |
6.25 |
142 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
24800 |
0'1s |
0'0 |
6.25 |
125 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
25000 |
0'1s |
0'0 |
6.25 |
211 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
25200 |
0'1s |
0'0 |
6.25 |
90 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
25400 |
0'1s |
0'0 |
6.25 |
50 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
26000 |
0'1s |
0'0 |
6.25 |
24 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
27000 |
0'1s |
0'0 |
6.25 |
59 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
28000 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
29000 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
30000 |
0'1s |
0'0 |
6.25 |
193 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
6800 |
0'1s |
0'0 |
6.25 |
86 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
16 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
75 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
44 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
131 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
48 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
110 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
73 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
135 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
113 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
9600 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
9800 |
0'1s |
0'0 |
6.25 |
429 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
10,308 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
10200 |
0'1s |
0'0 |
6.25 |
185 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
10400 |
0'1s |
0'0 |
6.25 |
314 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
10600 |
0'1s |
0'0 |
6.25 |
387 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
10800 |
0'1s |
0'0 |
6.25 |
812 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
11000 |
0'1s |
0'0 |
6.25 |
7,413 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
11200 |
0'1s |
0'0 |
6.25 |
606 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
11400 |
0'1s |
0'0 |
6.25 |
753 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
11600 |
0'1s |
0'0 |
6.25 |
884 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
11800 |
0'1s |
0'0 |
6.25 |
5,448 |
|
0'1 |
05/20/2022 13:33:00 |
CBOT |
12000 |
0'1s |
-0'1 |
6.25 |
2,835 |
|
0'2 |
05/20/2022 13:33:00 |
CBOT |
12100 |
0'1s |
-0'1 |
6.25 |
31 |
|
0'2 |
05/20/2022 13:33:00 |
CBOT |
12200 |
0'1s |
-0'1 |
6.25 |
700 |
|
0'2 |
05/20/2022 13:33:00 |
CBOT |
12300 |
0'1s |
-0'1 |
6.25 |
213 |
|
0'2 |
05/20/2022 13:33:00 |
CBOT |
12400 |
0'1s |
-0'1 |
6.25 |
1,756 |
|
0'2 |
05/20/2022 13:33:00 |
CBOT |
12500 |
0'1s |
-0'1 |
6.25 |
69 |
|
0'2 |
05/20/2022 13:33:00 |
CBOT |
12600 |
0'1s |
-0'1 |
6.25 |
4,388 |
|
0'2 |
05/20/2022 13:33:00 |
CBOT |
12700 |
0'2s |
0'0 |
12.50 |
18 |
|
0'2 |
05/20/2022 13:33:00 |
CBOT |
12800 |
0'2s |
0'0 |
12.50 |
1,351 |
0'2 |
0'2 |
05/20/2022 13:33:00 |
CBOT |
12900 |
0'2s |
0'0 |
12.50 |
123 |
|
0'2 |
05/20/2022 13:33:00 |
CBOT |
13000 |
0'3s |
0'0 |
18.75 |
5,027 |
0'3 |
0'3 |
05/20/2022 13:33:00 |
CBOT |
13100 |
0'3s |
0'0 |
18.75 |
37 |
|
0'3 |
05/20/2022 13:33:00 |
CBOT |
13200 |
0'3s |
0'0 |
18.75 |
2,001 |
0'3 |
0'3 |
05/20/2022 13:33:00 |
CBOT |
13300 |
0'3s |
0'0 |
18.75 |
390 |
|
0'3 |
05/20/2022 13:33:00 |
CBOT |
13400 |
0'3s |
-0'1 |
18.75 |
2,187 |
|
0'4 |
05/20/2022 13:33:00 |
CBOT |
13500 |
0'4s |
-0'1 |
25.00 |
53 |
|
0'5 |
05/20/2022 13:33:00 |
CBOT |
13600 |
0'4s |
-0'1 |
25.00 |
2,297 |
0'4 |
0'5 |
05/20/2022 13:33:00 |
CBOT |
13700 |
0'4s |
-0'1 |
25.00 |
349 |
|
0'5 |
05/20/2022 13:33:00 |
CBOT |
13800 |
0'4s |
-0'2 |
25.00 |
3,297 |
0'5 |
0'6 |
05/20/2022 13:33:00 |
CBOT |
13900 |
0'5s |
-0'1 |
31.25 |
100 |
|
0'6 |
05/20/2022 13:33:00 |
CBOT |
14000 |
0'6s |
-0'1 |
37.50 |
5,096 |
|
0'7 |
05/20/2022 13:33:00 |
CBOT |
14100 |
0'6s |
-0'1 |
37.50 |
1,615 |
0'6 |
0'7 |
05/20/2022 13:33:00 |
CBOT |
14200 |
0'6s |
-0'2 |
37.50 |
1,938 |
0'7 |
1'0 |
05/20/2022 13:33:00 |
CBOT |
14300 |
0'7s |
-0'2 |
43.75 |
125 |
1'0 |
1'1 |
05/20/2022 13:33:00 |
CBOT |
14400 |
1'0s |
-0'1 |
50.00 |
1,006 |
1'0 |
1'1 |
05/20/2022 13:33:00 |
CBOT |
14500 |
1'0s |
-0'2 |
50.00 |
1,208 |
|
1'2 |
05/20/2022 13:33:00 |
CBOT |
14600 |
1'1s |
-0'2 |
56.25 |
1,299 |
1'2 |
1'3 |
05/20/2022 13:33:00 |
CBOT |
14700 |
1'1s |
-0'3 |
56.25 |
409 |
|
1'4 |
05/20/2022 13:33:00 |
CBOT |
14800 |
1'2s |
-0'3 |
62.50 |
1,513 |
1'4 |
1'5 |
05/20/2022 13:33:00 |
CBOT |
14900 |
1'2s |
-0'1 |
62.50 |
331 |
1'2 |
1'3 |
05/22/2022 19:12:00 |
CBOT |
15000 |
1'4s |
-0'4 |
75.00 |
4,927 |
1'5 |
2'0 |
05/20/2022 13:33:00 |
CBOT |
15100 |
1'5s |
-0'5 |
81.25 |
1,605 |
1'7 |
2'2 |
05/20/2022 13:33:00 |
CBOT |
15200 |
1'6s |
-0'1 |
87.50 |
2,513 |
1'6 |
1'7 |
05/22/2022 19:08:00 |
CBOT |
15300 |
2'1s |
-0'7 |
106.25 |
1,412 |
2'1 |
3'0 |
05/20/2022 13:33:00 |
CBOT |
15400 |
2'1s |
-0'3 |
106.25 |
4,493 |
2'0 |
2'4 |
05/23/2022 04:44:00 |
CBOT |
15500 |
2'4s |
-0'4 |
125.00 |
2,640 |
2'4 |
3'0 |
05/23/2022 01:02:00 |
CBOT |
15600 |
2'7s |
-0'5 |
143.75 |
4,622 |
2'7 |
3'4 |
05/22/2022 19:15:00 |
CBOT |
15700 |
4'2s |
-1'6 |
212.50 |
2,017 |
4'7 |
6'0 |
05/20/2022 13:33:00 |
CBOT |
15800 |
4'1s |
-1'0 |
206.25 |
3,160 |
5'0 |
5'1 |
05/23/2022 00:58:00 |
CBOT |
15900 |
6'2s |
-2'5 |
312.50 |
2,898 |
8'0 |
8'7 |
05/20/2022 13:33:00 |
CBOT |
16000 |
6'4s |
-1'1 |
325.00 |
9,164 |
6'4 |
7'5 |
05/23/2022 04:06:00 |
CBOT |
16100 |
7'5s |
-1'5 |
381.25 |
1,921 |
8'2 |
9'2 |
05/23/2022 01:27:00 |
CBOT |
16200 |
9'0s |
-2'2 |
450.00 |
3,729 |
10'0 |
11'2 |
05/22/2022 19:36:00 |
CBOT |
16300 |
11'4s |
-2'2 |
575.00 |
2,837 |
11'0 |
13'6 |
05/22/2022 21:40:00 |
CBOT |
16400 |
12'4s |
-3'6 |
625.00 |
2,120 |
14'2 |
16'2 |
05/22/2022 19:38:00 |
CBOT |
16500 |
17'0s |
-2'3 |
850.00 |
1,512 |
17'0 |
19'3 |
05/23/2022 06:06:00 |
CBOT |
16600 |
18'7s |
-4'0 |
943.75 |
3,740 |
20'0 |
22'7 |
05/22/2022 20:50:00 |
CBOT |
16700 |
21'3s |
-5'3 |
1,068.75 |
1,121 |
23'1 |
26'6 |
05/22/2022 20:11:00 |
CBOT |
16800 |
31'0s |
-7'6 |
1,550.00 |
3,700 |
37'1 |
38'6 |
05/20/2022 13:33:00 |
CBOT |
16900 |
35'5s |
-8'3 |
1,781.25 |
3,266 |
34'1 |
44'0 |
05/20/2022 13:33:00 |
CBOT |
17000 |
37'4s |
-3'1 |
1,875.00 |
3,256 |
36'2 |
40'5 |
05/23/2022 05:53:00 |
CBOT |
17100 |
40'1s |
-6'0 |
2,006.25 |
1,591 |
41'3 |
46'1 |
05/23/2022 00:50:00 |
CBOT |
17200 |
44'7s |
-7'1 |
2,243.75 |
2,725 |
44'7 |
52'0 |
05/22/2022 20:41:00 |
CBOT |
17300 |
51'2s |
-6'7 |
2,562.50 |
1,012 |
51'2 |
58'1 |
05/22/2022 19:36:00 |
CBOT |
17400 |
57'3s |
-7'2 |
2,868.75 |
1,112 |
57'3 |
64'5 |
05/22/2022 19:36:00 |
CBOT |
17500 |
71'2s |
-11'2 |
3,562.50 |
185 |
70'4 |
82'4 |
05/20/2022 13:33:00 |
CBOT |
17600 |
78'3s |
-11'5 |
3,918.75 |
314 |
86'6 |
90'0 |
05/20/2022 13:33:00 |
CBOT |
17700 |
85'6s |
-11'7 |
4,287.50 |
253 |
93'3 |
97'5 |
05/20/2022 13:33:00 |
CBOT |
17800 |
93'3s |
-12'2 |
4,668.75 |
450 |
100'2 |
105'5 |
05/20/2022 13:33:00 |
CBOT |
17900 |
101'2s |
-12'5 |
5,062.50 |
20 |
|
113'7 |
05/20/2022 13:33:00 |
CBOT |
18000 |
109'2s |
-12'7 |
5,462.50 |
200 |
|
122'1 |
05/20/2022 13:33:00 |
CBOT |
18100 |
117'4s |
-13'2 |
5,875.00 |
2 |
|
130'6 |
05/20/2022 13:33:00 |
CBOT |
18200 |
126'0s |
-13'4 |
6,300.00 |
1 |
|
139'4 |
05/20/2022 13:33:00 |
CBOT |
18300 |
134'6s |
-13'4 |
6,737.50 |
0 |
|
148'2 |
05/20/2022 13:33:00 |
CBOT |
18400 |
143'5s |
-13'5 |
7,181.25 |
13 |
|
157'2 |
05/20/2022 13:33:00 |
CBOT |
18500 |
152'5s |
-13'6 |
7,631.25 |
2 |
|
166'3 |
05/20/2022 13:33:00 |
CBOT |
18600 |
161'5s |
-14'0 |
8,081.25 |
12 |
|
175'5 |
05/20/2022 13:33:00 |
CBOT |
18700 |
170'7s |
-14'1 |
8,543.75 |
4 |
|
185'0 |
05/20/2022 13:33:00 |
CBOT |
18800 |
180'2s |
-14'1 |
9,012.50 |
47 |
|
194'3 |
05/20/2022 13:33:00 |
CBOT |
18900 |
189'5s |
-14'2 |
9,481.25 |
2 |
|
203'7 |
05/20/2022 13:33:00 |
CBOT |
19000 |
199'1s |
-14'3 |
9,956.25 |
61 |
|
213'4 |
05/20/2022 13:33:00 |
CBOT |
19100 |
208'5s |
-14'4 |
10,431.25 |
3 |
|
223'1 |
05/20/2022 13:33:00 |
CBOT |
19200 |
218'2s |
-14'4 |
10,912.50 |
2 |
|
232'6 |
05/20/2022 13:33:00 |
CBOT |
19300 |
228'0s |
-14'4 |
11,400.00 |
1 |
|
242'4 |
05/20/2022 13:33:00 |
CBOT |
19400 |
237'5s |
-14'5 |
11,881.25 |
14 |
|
252'2 |
05/20/2022 13:33:00 |
CBOT |
19500 |
247'3s |
-14'5 |
12,368.75 |
122 |
|
262'0 |
05/20/2022 13:33:00 |
CBOT |
19600 |
257'1s |
-14'5 |
12,856.25 |
5 |
|
271'6 |
05/20/2022 13:33:00 |
CBOT |
19700 |
267'0s |
-14'5 |
13,350.00 |
3 |
|
281'5 |
05/20/2022 13:33:00 |
CBOT |
19800 |
276'6s |
-14'6 |
13,837.50 |
1 |
|
291'4 |
05/20/2022 13:33:00 |
CBOT |
19900 |
286'5s |
-14'6 |
14,331.25 |
0 |
|
301'3 |
05/20/2022 13:33:00 |
CBOT |
20000 |
296'4s |
-14'5 |
14,825.00 |
250 |
|
311'1 |
05/20/2022 13:33:00 |
CBOT |
20100 |
306'3s |
-14'5 |
15,318.75 |
0 |
|
321'0 |
05/20/2022 13:33:00 |
CBOT |
20200 |
316'2s |
-14'5 |
15,812.50 |
19 |
|
330'7 |
05/20/2022 13:33:00 |
CBOT |
20300 |
326'1s |
-14'6 |
16,306.25 |
2 |
|
340'7 |
05/20/2022 13:33:00 |
CBOT |
20400 |
336'0s |
-14'5 |
16,800.00 |
8 |
|
350'5 |
05/20/2022 13:33:00 |
CBOT |
20500 |
345'7s |
-14'5 |
17,293.75 |
35 |
|
360'4 |
05/20/2022 13:33:00 |
CBOT |
20600 |
355'7s |
-14'4 |
17,793.75 |
0 |
|
370'3 |
05/20/2022 13:33:00 |
CBOT |
20700 |
365'6s |
-14'5 |
18,287.50 |
35 |
|
380'3 |
05/20/2022 13:33:00 |
CBOT |
20800 |
375'5s |
-14'5 |
18,781.25 |
100 |
|
390'2 |
05/20/2022 13:33:00 |
CBOT |
20900 |
385'4s |
-14'6 |
19,275.00 |
0 |
|
400'2 |
05/20/2022 13:33:00 |
CBOT |
21000 |
395'3s |
-14'6 |
19,768.75 |
249 |
|
410'1 |
05/20/2022 13:33:00 |
CBOT |
21100 |
405'3s |
-14'6 |
20,268.75 |
0 |
|
420'1 |
05/20/2022 13:33:00 |
CBOT |
21200 |
415'3s |
-14'5 |
20,768.75 |
0 |
|
430'0 |
05/20/2022 13:33:00 |
CBOT |
21300 |
425'2s |
-14'6 |
21,262.50 |
0 |
|
440'0 |
05/20/2022 13:33:00 |
CBOT |
21400 |
435'2s |
-14'6 |
21,762.50 |
8 |
|
450'0 |
05/20/2022 13:33:00 |
CBOT |
21500 |
445'1s |
-14'7 |
22,256.25 |
0 |
|
460'0 |
05/20/2022 13:33:00 |
CBOT |
21600 |
455'1s |
-14'6 |
22,756.25 |
0 |
|
469'7 |
05/20/2022 13:33:00 |
CBOT |
21800 |
475'1s |
-14'6 |
23,756.25 |
0 |
|
489'7 |
05/20/2022 13:33:00 |
CBOT |
22000 |
495'0s |
-14'6 |
24,750.00 |
0 |
|
509'6 |
05/20/2022 13:33:00 |
CBOT |
22200 |
514'7s |
-14'7 |
25,743.75 |
1 |
|
529'6 |
05/20/2022 13:33:00 |
CBOT |
22400 |
534'7s |
-14'6 |
26,743.75 |
0 |
|
549'5 |
05/20/2022 13:33:00 |
CBOT |
22600 |
554'7s |
-14'6 |
27,743.75 |
0 |
|
569'5 |
05/20/2022 13:33:00 |
CBOT |
22800 |
574'7s |
-14'6 |
28,743.75 |
0 |
|
589'5 |
05/20/2022 13:33:00 |
CBOT |
23000 |
594'7s |
-14'5 |
29,743.75 |
0 |
|
609'4 |
05/20/2022 13:33:00 |
CBOT |
23200 |
614'6s |
-14'6 |
30,737.50 |
0 |
|
629'4 |
05/20/2022 13:33:00 |
CBOT |
23400 |
634'6s |
-14'6 |
31,737.50 |
0 |
|
649'4 |
05/20/2022 13:33:00 |
CBOT |
23600 |
654'6s |
-14'6 |
32,737.50 |
0 |
|
669'4 |
05/20/2022 13:33:00 |
CBOT |
23800 |
674'6s |
-14'6 |
33,737.50 |
0 |
|
689'4 |
05/20/2022 13:33:00 |
CBOT |
24000 |
694'6s |
-14'6 |
34,737.50 |
0 |
|
709'4 |
05/20/2022 13:33:00 |
CBOT |
24200 |
714'6s |
-14'6 |
35,737.50 |
0 |
|
729'4 |
05/20/2022 13:33:00 |
CBOT |
24400 |
734'6s |
-14'6 |
36,737.50 |
0 |
|
749'4 |
05/20/2022 13:33:00 |
CBOT |
24600 |
754'6s |
-14'6 |
37,737.50 |
0 |
|
769'4 |
05/20/2022 13:33:00 |
CBOT |
24800 |
774'6s |
-14'6 |
38,737.50 |
0 |
|
789'4 |
05/20/2022 13:33:00 |
CBOT |
25000 |
794'6s |
-14'6 |
39,737.50 |
0 |
|
809'4 |
05/20/2022 13:33:00 |
CBOT |
25200 |
814'6s |
-14'6 |
40,737.50 |
0 |
|
829'4 |
05/20/2022 13:33:00 |
CBOT |
25400 |
834'6s |
-14'6 |
41,737.50 |
0 |
|
849'4 |
05/20/2022 13:33:00 |
CBOT |
26000 |
894'6s |
-14'6 |
44,737.50 |
0 |
|
909'4 |
05/20/2022 13:33:00 |
CBOT |
27000 |
994'6s |
-14'6 |
49,737.50 |
0 |
|
1009'4 |
05/20/2022 13:33:00 |
CBOT |
28000 |
1094'6s |
-14'6 |
54,737.50 |
0 |
|
1109'4 |
05/20/2022 13:33:00 |
CBOT |
29000 |
1194'6s |
-14'6 |
59,737.50 |
0 |
|
1209'4 |
05/20/2022 13:33:00 |
CBOT |
30000 |
1294'6s |
-14'6 |
64,737.50 |
0 |
|
1309'4 |
05/20/2022 13:33:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|