|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
1 |
18,300.00 |
6'2 |
366'0s |
2600 |
0'1s |
0'0 |
6.25 |
4 |
0 |
17,300.00 |
6'2 |
346'0s |
2800 |
0'1s |
0'0 |
6.25 |
38 |
0 |
16,800.00 |
6'2 |
336'0s |
2900 |
0'1s |
0'0 |
6.25 |
30 |
3 |
14,800.00 |
6'2 |
296'0s |
3300 |
0'1s |
0'0 |
6.25 |
850 |
0 |
14,306.25 |
6'3 |
286'1s |
3400 |
0'1s |
0'0 |
6.25 |
87 |
1 |
13,806.25 |
6'3 |
276'1s |
3500 |
0'1s |
0'0 |
6.25 |
78 |
0 |
13,306.25 |
6'3 |
266'1s |
3600 |
0'1s |
0'0 |
6.25 |
51 |
0 |
12,806.25 |
6'2 |
256'1s |
3700 |
0'1s |
0'0 |
6.25 |
22 |
1 |
12,306.25 |
6'2 |
246'1s |
3800 |
0'1s |
0'0 |
6.25 |
30 |
0 |
11,806.25 |
6'2 |
236'1s |
3900 |
0'1s |
0'0 |
6.25 |
178 |
2 |
11,306.25 |
6'2 |
226'1s |
4000 |
0'1s |
0'0 |
6.25 |
1,467 |
10 |
10,806.25 |
6'2 |
216'1s |
4100 |
0'1s |
0'0 |
6.25 |
638 |
2 |
10,306.25 |
6'2 |
206'1s |
4200 |
0'1s |
0'0 |
6.25 |
482 |
4 |
9,806.25 |
6'2 |
196'1s |
4300 |
0'1s |
0'0 |
6.25 |
694 |
7 |
9,306.25 |
6'2 |
186'1s |
4400 |
0'1s |
0'0 |
6.25 |
570 |
1 |
9,056.25 |
6'2 |
181'1s |
4450 |
0'1s |
0'0 |
6.25 |
0 |
6 |
8,806.25 |
6'2 |
176'1s |
4500 |
0'1s |
0'0 |
6.25 |
1,312 |
3 |
8,556.25 |
6'2 |
171'1s |
4550 |
0'1s |
0'0 |
6.25 |
2 |
40 |
8,306.25 |
6'2 |
166'1s |
4600 |
0'1s |
0'0 |
6.25 |
848 |
3 |
8,056.25 |
6'2 |
161'1s |
4650 |
0'1s |
0'0 |
6.25 |
10 |
21 |
7,806.25 |
6'2 |
156'1s |
4700 |
0'1s |
0'0 |
6.25 |
563 |
5 |
7,556.25 |
6'2 |
151'1s |
4750 |
0'1s |
0'0 |
6.25 |
771 |
1 |
7,306.25 |
6'2 |
146'1s |
4800 |
0'1s |
0'0 |
6.25 |
2,439 |
12 |
7,056.25 |
6'2 |
141'1s |
4850 |
0'1s |
0'0 |
6.25 |
399 |
81 |
6,806.25 |
6'2 |
136'1s |
4900 |
0'1s |
0'0 |
6.25 |
1,797 |
22 |
6,556.25 |
6'2 |
131'1s |
4950 |
0'1s |
0'0 |
6.25 |
154 |
183 |
6,306.25 |
6'2 |
126'1s |
5000 |
0'1s |
0'0 |
6.25 |
9,377 |
16 |
6,056.25 |
6'2 |
121'1s |
5050 |
0'1s |
0'0 |
6.25 |
296 |
147 |
5,806.25 |
6'2 |
116'1s |
5100 |
0'1s |
0'0 |
6.25 |
1,922 |
7 |
5,556.25 |
6'2 |
111'1s |
5150 |
0'1s |
0'0 |
6.25 |
466 |
1,420 |
5,306.25 |
6'2 |
106'1s |
5200 |
0'1s |
0'0 |
6.25 |
4,696 |
29 |
5,056.25 |
6'2 |
101'1s |
5250 |
0'1s |
0'0 |
6.25 |
2,835 |
384 |
4,806.25 |
6'2 |
96'1s |
5300 |
0'1s |
0'0 |
6.25 |
3,244 |
15 |
4,556.25 |
6'2 |
91'1s |
5350 |
0'1s |
0'0 |
6.25 |
1,285 |
766 |
4,306.25 |
6'2 |
86'1s |
5400 |
0'1s |
0'0 |
6.25 |
2,253 |
384 |
4,056.25 |
6'2 |
81'1s |
5450 |
0'1s |
0'0 |
6.25 |
1,384 |
1,468 |
3,806.25 |
6'2 |
76'1s |
5500 |
0'1s |
0'0 |
6.25 |
6,854 |
16 |
3,556.25 |
6'1 |
71'1s |
5550 |
0'1s |
-0'1 |
6.25 |
1,713 |
1,591 |
3,306.25 |
6'0 |
66'1s |
5600 |
0'1s |
-0'2 |
6.25 |
4,711 |
239 |
3,056.25 |
5'7 |
61'1s |
5650 |
0'1s |
-0'3 |
6.25 |
2,301 |
1,291 |
2,812.50 |
5'7 |
56'2s |
5700 |
0'2s |
-0'3 |
12.50 |
3,532 |
927 |
2,568.75 |
5'7 |
51'3s |
5750 |
0'3s |
-0'3 |
18.75 |
3,542 |
2,712 |
2,325.00 |
5'6 |
46'4s |
5800 |
0'4s |
-0'4 |
25.00 |
5,061 |
754 |
2,087.50 |
5'5 |
41'6s |
5850 |
0'6s |
-0'5 |
37.50 |
1,435 |
1,585 |
1,850.00 |
5'2 |
37'0s |
5900 |
1'0s |
-1'0 |
50.00 |
3,931 |
677 |
1,625.00 |
4'7 |
32'4s |
5950 |
1'4s |
-1'3 |
75.00 |
2,540 |
10,807 |
1,406.25 |
4'4 |
28'1s |
6000 |
2'1s |
-1'6 |
106.25 |
10,628 |
1,301 |
1,193.75 |
3'6 |
23'7s |
6050 |
2'7s |
-2'4 |
143.75 |
688 |
2,826 |
1,006.25 |
3'2 |
20'1s |
6100 |
4'2s |
-2'7 |
212.50 |
4,103 |
1,960 |
843.75 |
2'7 |
16'7s |
6150 |
5'7s |
-3'3 |
293.75 |
1,096 |
7,008 |
693.75 |
2'3 |
13'7s |
6200 |
7'7s |
-3'7 |
393.75 |
6,034 |
3,521 |
562.50 |
2'0 |
11'2s |
6250 |
10'2s |
-4'2 |
512.50 |
1,406 |
5,999 |
450.00 |
1'4 |
9'0s |
6300 |
13'0s |
-4'6 |
650.00 |
3,013 |
1,216 |
356.25 |
1'1 |
7'1s |
6350 |
16'1s |
-5'1 |
806.25 |
547 |
4,073 |
275.00 |
0'6 |
5'4s |
6400 |
19'4s |
-5'4 |
975.00 |
2,471 |
1,491 |
218.75 |
0'5 |
4'3s |
6450 |
23'3s |
-5'5 |
1,168.75 |
218 |
10,758 |
175.00 |
0'4 |
3'4s |
6500 |
27'3s |
-5'7 |
1,368.75 |
4,827 |
726 |
137.50 |
0'2 |
2'6s |
6550 |
31'6s |
-6'0 |
1,587.50 |
215 |
6,383 |
106.25 |
0'1 |
2'1s |
6600 |
36'1s |
-6'1 |
1,806.25 |
3,227 |
1,849 |
87.50 |
0'1 |
1'6s |
6650 |
40'6s |
-6'1 |
2,037.50 |
1,001 |
5,477 |
68.75 |
0'1 |
1'3s |
6700 |
45'3s |
-6'1 |
2,268.75 |
2,839 |
3,513 |
62.50 |
0'1 |
1'2s |
6750 |
50'2s |
-6'1 |
2,512.50 |
427 |
5,538 |
50.00 |
0'0 |
1'0s |
6800 |
55'0s |
-6'2 |
2,750.00 |
3,189 |
1,378 |
43.75 |
0'0 |
0'7s |
6850 |
59'7s |
-6'2 |
2,993.75 |
368 |
3,765 |
37.50 |
0'0 |
0'6s |
6900 |
64'6s |
-6'2 |
3,237.50 |
1,505 |
1,232 |
31.25 |
0'0 |
0'5s |
6950 |
69'5s |
-6'2 |
3,481.25 |
831 |
17,746 |
31.25 |
0'0 |
0'5s |
7000 |
74'5s |
-6'2 |
3,731.25 |
4,410 |
1,108 |
25.00 |
0'0 |
0'4s |
7050 |
79'4s |
-6'2 |
3,975.00 |
565 |
1,674 |
25.00 |
0'0 |
0'4s |
7100 |
84'4s |
-6'2 |
4,225.00 |
641 |
1,274 |
25.00 |
0'0 |
0'4s |
7150 |
89'4s |
-6'2 |
4,475.00 |
160 |
6,348 |
18.75 |
0'0 |
0'3s |
7200 |
94'3s |
-6'2 |
4,718.75 |
2,365 |
4,770 |
18.75 |
0'0 |
0'3s |
7250 |
99'3s |
-6'2 |
4,968.75 |
1,218 |
4,062 |
18.75 |
0'0 |
0'3s |
7300 |
104'3s |
-6'2 |
5,218.75 |
1,543 |
1,068 |
12.50 |
0'0 |
0'2s |
7350 |
109'2s |
-6'2 |
5,462.50 |
215 |
3,296 |
12.50 |
0'0 |
0'2s |
7400 |
114'2s |
-6'2 |
5,712.50 |
1,412 |
1,226 |
12.50 |
0'0 |
0'2s |
7450 |
119'2s |
-6'2 |
5,962.50 |
262 |
14,088 |
12.50 |
0'0 |
0'2s |
7500 |
124'2s |
-6'2 |
6,212.50 |
2,329 |
939 |
12.50 |
0'0 |
0'2s |
7550 |
129'2s |
-6'2 |
6,462.50 |
127 |
2,882 |
12.50 |
0'0 |
0'2s |
7600 |
134'2s |
-6'2 |
6,712.50 |
1,579 |
279 |
12.50 |
0'0 |
0'2s |
7650 |
139'2s |
-6'2 |
6,962.50 |
53 |
5,834 |
12.50 |
0'0 |
0'2s |
7700 |
144'2s |
-6'2 |
7,212.50 |
1,103 |
551 |
12.50 |
0'0 |
0'2s |
7750 |
149'2s |
-6'2 |
7,462.50 |
25 |
4,640 |
12.50 |
0'0 |
0'2s |
7800 |
154'2s |
-6'2 |
7,712.50 |
570 |
593 |
6.25 |
0'0 |
0'1s |
7850 |
159'1s |
-6'2 |
7,956.25 |
10 |
2,352 |
6.25 |
0'0 |
0'1s |
7900 |
164'1s |
-6'2 |
8,206.25 |
30 |
319 |
6.25 |
0'0 |
0'1s |
7950 |
169'1s |
-6'2 |
8,456.25 |
35 |
14,902 |
6.25 |
0'0 |
0'1s |
8000 |
174'1s |
-6'2 |
8,706.25 |
581 |
351 |
6.25 |
0'0 |
0'1s |
8050 |
179'1s |
-6'2 |
8,956.25 |
12 |
1,429 |
6.25 |
0'0 |
0'1s |
8100 |
184'1s |
-6'2 |
9,206.25 |
31 |
592 |
6.25 |
0'0 |
0'1s |
8150 |
189'1s |
-6'2 |
9,456.25 |
10 |
2,768 |
6.25 |
0'0 |
0'1s |
8200 |
194'1s |
-6'2 |
9,706.25 |
14 |
437 |
6.25 |
0'0 |
0'1s |
8250 |
199'1s |
-6'2 |
9,956.25 |
9 |
4,973 |
6.25 |
0'0 |
0'1s |
8300 |
204'1s |
-6'2 |
10,206.25 |
18 |
793 |
6.25 |
0'0 |
0'1s |
8350 |
209'1s |
-6'2 |
10,456.25 |
1 |
3,522 |
6.25 |
0'0 |
0'1s |
8400 |
214'1s |
-6'2 |
10,706.25 |
500 |
318 |
6.25 |
0'0 |
0'1s |
8450 |
219'1s |
-6'2 |
10,956.25 |
1 |
7,416 |
6.25 |
0'0 |
0'1s |
8500 |
224'1s |
-6'2 |
11,206.25 |
351 |
711 |
6.25 |
0'0 |
0'1s |
8550 |
229'1s |
-6'2 |
11,456.25 |
0 |
2,414 |
6.25 |
0'0 |
0'1s |
8600 |
234'1s |
-6'2 |
11,706.25 |
2 |
1,611 |
6.25 |
0'0 |
0'1s |
8650 |
239'1s |
-6'2 |
11,956.25 |
1 |
1,054 |
6.25 |
0'0 |
0'1s |
8700 |
244'1s |
-6'2 |
12,206.25 |
11 |
769 |
6.25 |
0'0 |
0'1s |
8750 |
249'1s |
-6'2 |
12,456.25 |
26 |
1,033 |
6.25 |
0'0 |
0'1s |
8800 |
254'1s |
-6'1 |
12,706.25 |
5 |
216 |
6.25 |
0'0 |
0'1s |
8850 |
259'1s |
-6'1 |
12,956.25 |
1 |
1,893 |
6.25 |
0'0 |
0'1s |
8900 |
264'1s |
-6'1 |
13,206.25 |
91 |
234 |
6.25 |
0'0 |
0'1s |
8950 |
269'1s |
-6'1 |
13,456.25 |
1 |
19,327 |
6.25 |
0'0 |
0'1s |
9000 |
274'1s |
-6'1 |
13,706.25 |
40 |
168 |
6.25 |
0'0 |
0'1s |
9050 |
279'1s |
-6'1 |
13,956.25 |
17 |
402 |
6.25 |
0'0 |
0'1s |
9100 |
284'1s |
-6'1 |
14,206.25 |
11 |
88 |
6.25 |
0'0 |
0'1s |
9150 |
289'1s |
-6'1 |
14,456.25 |
18 |
1,942 |
6.25 |
0'0 |
0'1s |
9200 |
294'1s |
-6'1 |
14,706.25 |
9 |
147 |
6.25 |
0'0 |
0'1s |
9250 |
299'0s |
-6'2 |
14,950.00 |
6 |
475 |
6.25 |
0'0 |
0'1s |
9300 |
304'0s |
-6'2 |
15,200.00 |
9 |
55 |
6.25 |
0'0 |
0'1s |
9350 |
309'0s |
-6'2 |
15,450.00 |
6 |
692 |
6.25 |
0'0 |
0'1s |
9400 |
314'0s |
-6'2 |
15,700.00 |
3 |
7,844 |
6.25 |
0'0 |
0'1s |
9500 |
324'0s |
-6'2 |
16,200.00 |
24 |
969 |
6.25 |
0'0 |
0'1s |
9600 |
334'0s |
-6'2 |
16,700.00 |
4 |
809 |
6.25 |
0'0 |
0'1s |
9700 |
344'0s |
-6'2 |
17,200.00 |
3 |
611 |
6.25 |
0'0 |
0'1s |
9800 |
354'0s |
-6'2 |
17,700.00 |
5 |
236 |
6.25 |
0'0 |
0'1s |
9900 |
364'0s |
-6'2 |
18,200.00 |
20 |
9,069 |
6.25 |
0'0 |
0'1s |
10000 |
374'0s |
-6'2 |
18,700.00 |
33 |
117 |
6.25 |
0'0 |
0'1s |
10100 |
384'0s |
-6'2 |
19,200.00 |
17 |
731 |
6.25 |
0'0 |
0'1s |
10200 |
394'0s |
-6'2 |
19,700.00 |
16 |
249 |
6.25 |
0'0 |
0'1s |
10300 |
404'0s |
-6'2 |
20,200.00 |
1 |
204 |
6.25 |
0'0 |
0'1s |
10400 |
414'0s |
-6'2 |
20,700.00 |
10 |
2,604 |
6.25 |
0'0 |
0'1s |
10500 |
424'0s |
-6'2 |
21,200.00 |
34 |
420 |
6.25 |
0'0 |
0'1s |
10600 |
434'0s |
-6'2 |
21,700.00 |
10 |
517 |
6.25 |
0'0 |
0'1s |
10700 |
444'0s |
-6'2 |
22,200.00 |
10 |
563 |
6.25 |
0'0 |
0'1s |
10800 |
454'0s |
-6'2 |
22,700.00 |
1 |
328 |
6.25 |
0'0 |
0'1s |
10900 |
464'0s |
-6'2 |
23,200.00 |
7 |
4,315 |
6.25 |
0'0 |
0'1s |
11000 |
474'0s |
-6'2 |
23,700.00 |
14 |
17 |
6.25 |
0'0 |
0'1s |
11100 |
484'0s |
-6'2 |
24,200.00 |
1 |
291 |
6.25 |
0'0 |
0'1s |
11200 |
494'0s |
-6'2 |
24,700.00 |
0 |
233 |
6.25 |
0'0 |
0'1s |
11300 |
504'0s |
-6'2 |
25,200.00 |
0 |
235 |
6.25 |
0'0 |
0'1s |
11400 |
514'0s |
-6'2 |
25,700.00 |
0 |
34 |
6.25 |
0'0 |
0'1s |
11500 |
524'0s |
-6'2 |
26,200.00 |
0 |
753 |
6.25 |
0'0 |
0'1s |
11600 |
534'0s |
-6'2 |
26,700.00 |
1 |
42 |
6.25 |
0'0 |
0'1s |
11700 |
544'0s |
-6'2 |
27,200.00 |
0 |
29 |
6.25 |
0'0 |
0'1s |
11800 |
554'0s |
-6'2 |
27,700.00 |
0 |
806 |
6.25 |
0'0 |
0'1s |
11900 |
564'0s |
-6'2 |
28,200.00 |
0 |
896 |
6.25 |
0'0 |
0'1s |
12000 |
574'0s |
-6'2 |
28,700.00 |
3 |
32 |
6.25 |
0'0 |
0'1s |
12100 |
584'0s |
-6'2 |
29,200.00 |
0 |
187 |
6.25 |
0'0 |
0'1s |
12200 |
594'0s |
-6'2 |
29,700.00 |
3 |
187 |
6.25 |
0'0 |
0'1s |
12300 |
604'0s |
-6'2 |
30,200.00 |
0 |
17 |
6.25 |
0'0 |
0'1s |
12400 |
614'0s |
-6'2 |
30,700.00 |
0 |
368 |
6.25 |
0'0 |
0'1s |
12500 |
624'0s |
-6'2 |
31,200.00 |
0 |
15 |
6.25 |
0'0 |
0'1s |
12600 |
634'0s |
-6'2 |
31,700.00 |
0 |
149 |
6.25 |
0'0 |
0'1s |
12700 |
644'0s |
-6'2 |
32,200.00 |
0 |
21 |
6.25 |
0'0 |
0'1s |
12800 |
654'0s |
-6'2 |
32,700.00 |
0 |
89 |
6.25 |
0'0 |
0'1s |
12900 |
664'0s |
-6'2 |
33,200.00 |
0 |
23 |
6.25 |
0'0 |
0'1s |
13000 |
674'0s |
-6'2 |
33,700.00 |
0 |
13 |
6.25 |
0'0 |
0'1s |
13100 |
684'0s |
-6'2 |
34,200.00 |
0 |
55 |
6.25 |
0'0 |
0'1s |
13200 |
694'0s |
-6'2 |
34,700.00 |
0 |
4 |
6.25 |
0'0 |
0'1s |
13300 |
704'0s |
-6'2 |
35,200.00 |
0 |
16 |
6.25 |
0'0 |
0'1s |
13500 |
724'0s |
-6'2 |
36,200.00 |
0 |
2 |
6.25 |
0'0 |
0'1s |
13600 |
734'0s |
-6'2 |
36,700.00 |
0 |
42 |
6.25 |
0'0 |
0'1s |
13800 |
754'0s |
-6'2 |
37,700.00 |
0 |
14 |
6.25 |
0'0 |
0'1s |
13900 |
764'0s |
-6'2 |
38,200.00 |
0 |
412 |
6.25 |
0'0 |
0'1s |
14000 |
774'0s |
-6'2 |
38,700.00 |
0 |
205 |
6.25 |
0'0 |
0'1s |
14100 |
784'0s |
-6'2 |
39,200.00 |
0 |
101 |
6.25 |
0'0 |
0'1s |
14200 |
794'0s |
-6'2 |
39,700.00 |
0 |
926 |
6.25 |
0'0 |
0'1s |
14300 |
804'0s |
-6'2 |
40,200.00 |
0 |
15 |
6.25 |
0'0 |
0'1s |
14400 |
814'0s |
-6'2 |
40,700.00 |
0 |
180 |
6.25 |
0'0 |
0'1s |
14500 |
824'0s |
-6'2 |
41,200.00 |
0 |
260 |
6.25 |
0'0 |
0'1s |
14600 |
834'0s |
-6'2 |
41,700.00 |
0 |
225 |
6.25 |
0'0 |
0'1s |
14700 |
844'0s |
-6'2 |
42,200.00 |
0 |
439 |
6.25 |
0'0 |
0'1s |
14800 |
854'0s |
-6'2 |
42,700.00 |
0 |
364 |
6.25 |
0'0 |
0'1s |
14900 |
864'0s |
-6'2 |
43,200.00 |
0 |
541 |
6.25 |
0'0 |
0'1s |
15000 |
874'0s |
-6'2 |
43,700.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2600 |
366'0s |
6'2 |
18,300.00 |
1 |
|
359'6 |
08/19/2022 13:46:00 |
CBOT |
2800 |
346'0s |
6'2 |
17,300.00 |
0 |
|
339'6 |
08/19/2022 13:46:00 |
CBOT |
2900 |
336'0s |
6'2 |
16,800.00 |
0 |
|
329'6 |
08/19/2022 13:46:00 |
CBOT |
3300 |
296'0s |
6'2 |
14,800.00 |
3 |
|
289'6 |
08/19/2022 13:46:00 |
CBOT |
3400 |
286'1s |
6'3 |
14,306.25 |
0 |
|
279'6 |
08/19/2022 13:46:00 |
CBOT |
3500 |
276'1s |
6'3 |
13,806.25 |
1 |
|
269'6 |
08/19/2022 13:46:00 |
CBOT |
3600 |
266'1s |
6'3 |
13,306.25 |
0 |
|
259'6 |
08/19/2022 13:46:00 |
CBOT |
3700 |
256'1s |
6'2 |
12,806.25 |
0 |
|
249'7 |
08/19/2022 13:46:00 |
CBOT |
3800 |
246'1s |
6'2 |
12,306.25 |
1 |
|
239'7 |
08/19/2022 13:46:00 |
CBOT |
3900 |
236'1s |
6'2 |
11,806.25 |
0 |
|
229'7 |
08/19/2022 13:46:00 |
CBOT |
4000 |
226'1s |
6'2 |
11,306.25 |
2 |
|
219'7 |
08/19/2022 13:46:00 |
CBOT |
4100 |
216'1s |
6'2 |
10,806.25 |
10 |
|
209'7 |
08/19/2022 13:46:00 |
CBOT |
4200 |
206'1s |
6'2 |
10,306.25 |
2 |
|
199'7 |
08/19/2022 13:46:00 |
CBOT |
4300 |
196'1s |
6'2 |
9,806.25 |
4 |
|
189'7 |
08/19/2022 13:46:00 |
CBOT |
4400 |
186'1s |
6'2 |
9,306.25 |
7 |
|
179'7 |
08/19/2022 13:46:00 |
CBOT |
4450 |
181'1s |
6'2 |
9,056.25 |
1 |
|
174'7 |
08/19/2022 13:46:00 |
CBOT |
4500 |
176'1s |
6'2 |
8,806.25 |
6 |
|
169'7 |
08/19/2022 13:46:00 |
CBOT |
4550 |
171'1s |
6'2 |
8,556.25 |
3 |
|
164'7 |
08/19/2022 13:46:00 |
CBOT |
4600 |
166'1s |
6'2 |
8,306.25 |
40 |
|
159'7 |
08/19/2022 13:46:00 |
CBOT |
4650 |
161'1s |
6'2 |
8,056.25 |
3 |
|
154'7 |
08/19/2022 13:46:00 |
CBOT |
4700 |
156'1s |
6'2 |
7,806.25 |
21 |
|
149'7 |
08/19/2022 13:46:00 |
CBOT |
4750 |
151'1s |
6'2 |
7,556.25 |
5 |
|
144'7 |
08/19/2022 13:46:00 |
CBOT |
4800 |
146'1s |
6'2 |
7,306.25 |
1 |
|
139'7 |
08/19/2022 13:46:00 |
CBOT |
4850 |
141'1s |
6'2 |
7,056.25 |
12 |
|
134'7 |
08/19/2022 13:46:00 |
CBOT |
4900 |
136'1s |
6'2 |
6,806.25 |
81 |
|
129'7 |
08/19/2022 13:46:00 |
CBOT |
4950 |
131'1s |
6'2 |
6,556.25 |
22 |
|
124'7 |
08/19/2022 13:46:00 |
CBOT |
5000 |
126'1s |
6'2 |
6,306.25 |
183 |
119'0 |
119'7 |
08/19/2022 13:46:00 |
CBOT |
5050 |
121'1s |
6'2 |
6,056.25 |
16 |
|
114'7 |
08/19/2022 13:46:00 |
CBOT |
5100 |
116'1s |
6'2 |
5,806.25 |
147 |
|
109'7 |
08/19/2022 13:46:00 |
CBOT |
5150 |
111'1s |
6'2 |
5,556.25 |
7 |
|
104'7 |
08/19/2022 13:46:00 |
CBOT |
5200 |
106'1s |
6'2 |
5,306.25 |
1,420 |
|
99'7 |
08/19/2022 13:46:00 |
CBOT |
5250 |
101'1s |
6'2 |
5,056.25 |
29 |
|
94'7 |
08/19/2022 13:46:00 |
CBOT |
5300 |
96'1s |
6'2 |
4,806.25 |
384 |
96'4 |
89'7 |
08/19/2022 13:46:00 |
CBOT |
5350 |
91'1s |
6'2 |
4,556.25 |
15 |
|
84'7 |
08/19/2022 13:46:00 |
CBOT |
5400 |
86'1s |
6'2 |
4,306.25 |
766 |
|
79'7 |
08/19/2022 13:46:00 |
CBOT |
5450 |
81'1s |
6'2 |
4,056.25 |
384 |
|
74'7 |
08/19/2022 13:46:00 |
CBOT |
5500 |
76'1s |
6'2 |
3,806.25 |
1,468 |
|
69'7 |
08/19/2022 13:46:00 |
CBOT |
5550 |
71'1s |
6'1 |
3,556.25 |
16 |
|
65'0 |
08/19/2022 13:46:00 |
CBOT |
5600 |
66'1s |
6'0 |
3,306.25 |
1,591 |
|
60'1 |
08/19/2022 13:46:00 |
CBOT |
5650 |
61'1s |
5'7 |
3,056.25 |
239 |
|
55'2 |
08/19/2022 13:46:00 |
CBOT |
5700 |
56'2s |
5'7 |
2,812.50 |
1,291 |
48'4 |
50'3 |
08/19/2022 13:46:00 |
CBOT |
5750 |
51'3s |
5'7 |
2,568.75 |
927 |
47'3 |
45'4 |
08/19/2022 13:46:00 |
CBOT |
5800 |
46'4s |
5'6 |
2,325.00 |
2,712 |
39'0 |
40'6 |
08/19/2022 13:46:00 |
CBOT |
5850 |
41'6s |
5'5 |
2,087.50 |
754 |
34'6 |
36'1 |
08/19/2022 13:46:00 |
CBOT |
5900 |
37'0s |
5'2 |
1,850.00 |
1,585 |
33'2 |
31'6 |
08/19/2022 13:46:00 |
CBOT |
5950 |
32'4s |
4'7 |
1,625.00 |
677 |
27'1 |
27'5 |
08/19/2022 13:46:00 |
CBOT |
6000 |
28'1s |
4'4 |
1,406.25 |
10,807 |
22'5 |
23'5 |
08/19/2022 13:46:00 |
CBOT |
6050 |
23'7s |
3'6 |
1,193.75 |
1,301 |
21'4 |
20'1 |
08/19/2022 13:46:00 |
CBOT |
6100 |
20'1s |
3'2 |
1,006.25 |
2,826 |
21'2 |
16'7 |
08/19/2022 13:46:00 |
CBOT |
6150 |
16'7s |
2'7 |
843.75 |
1,960 |
13'0 |
14'0 |
08/19/2022 13:46:00 |
CBOT |
6200 |
13'7s |
2'3 |
693.75 |
7,008 |
11'7 |
11'4 |
08/19/2022 13:46:00 |
CBOT |
6250 |
11'2s |
2'0 |
562.50 |
3,521 |
8'6 |
9'2 |
08/19/2022 13:46:00 |
CBOT |
6300 |
9'0s |
1'4 |
450.00 |
5,999 |
7'0 |
7'4 |
08/19/2022 13:46:00 |
CBOT |
6350 |
7'1s |
1'1 |
356.25 |
1,216 |
5'3 |
6'0 |
08/19/2022 13:46:00 |
CBOT |
6400 |
5'4s |
0'6 |
275.00 |
4,073 |
4'3 |
4'6 |
08/19/2022 13:46:00 |
CBOT |
6450 |
4'3s |
0'5 |
218.75 |
1,491 |
4'4 |
3'6 |
08/19/2022 13:46:00 |
CBOT |
6500 |
3'4s |
0'4 |
175.00 |
10,758 |
3'0 |
3'0 |
08/19/2022 13:46:00 |
CBOT |
6550 |
2'6s |
0'2 |
137.50 |
726 |
2'4 |
2'4 |
08/19/2022 13:46:00 |
CBOT |
6600 |
2'1s |
0'1 |
106.25 |
6,383 |
2'3 |
2'0 |
08/19/2022 13:46:00 |
CBOT |
6650 |
1'6s |
0'1 |
87.50 |
1,849 |
|
1'5 |
08/19/2022 13:46:00 |
CBOT |
6700 |
1'3s |
0'1 |
68.75 |
5,477 |
1'2 |
1'2 |
08/19/2022 13:46:00 |
CBOT |
6750 |
1'2s |
0'1 |
62.50 |
3,513 |
1'3 |
1'1 |
08/19/2022 13:46:00 |
CBOT |
6800 |
1'0s |
0'0 |
50.00 |
5,538 |
0'6 |
1'0 |
08/19/2022 13:46:00 |
CBOT |
6850 |
0'7s |
0'0 |
43.75 |
1,378 |
0'6 |
0'7 |
08/19/2022 13:46:00 |
CBOT |
6900 |
0'6s |
0'0 |
37.50 |
3,765 |
0'6 |
0'6 |
08/19/2022 13:46:00 |
CBOT |
6950 |
0'5s |
0'0 |
31.25 |
1,232 |
0'5 |
0'5 |
08/19/2022 13:46:00 |
CBOT |
7000 |
0'5s |
0'0 |
31.25 |
17,746 |
0'5 |
0'5 |
08/19/2022 13:46:00 |
CBOT |
7050 |
0'4s |
0'0 |
25.00 |
1,108 |
0'4 |
0'4 |
08/19/2022 13:46:00 |
CBOT |
7100 |
0'4s |
0'0 |
25.00 |
1,674 |
0'4 |
0'4 |
08/19/2022 13:46:00 |
CBOT |
7150 |
0'4s |
0'0 |
25.00 |
1,274 |
0'3 |
0'4 |
08/19/2022 13:46:00 |
CBOT |
7200 |
0'3s |
0'0 |
18.75 |
6,348 |
|
0'3 |
08/19/2022 13:46:00 |
CBOT |
7250 |
0'3s |
0'0 |
18.75 |
4,770 |
0'2 |
0'3 |
08/19/2022 13:46:00 |
CBOT |
7300 |
0'3s |
0'0 |
18.75 |
4,062 |
0'4 |
0'3 |
08/19/2022 13:46:00 |
CBOT |
7350 |
0'2s |
0'0 |
12.50 |
1,068 |
0'2 |
0'2 |
08/19/2022 13:46:00 |
CBOT |
7400 |
0'2s |
0'0 |
12.50 |
3,296 |
0'3 |
0'2 |
08/19/2022 13:46:00 |
CBOT |
7450 |
0'2s |
0'0 |
12.50 |
1,226 |
|
0'2 |
08/19/2022 13:46:00 |
CBOT |
7500 |
0'2s |
0'0 |
12.50 |
14,088 |
|
0'2 |
08/19/2022 13:46:00 |
CBOT |
7550 |
0'2s |
0'0 |
12.50 |
939 |
|
0'2 |
08/19/2022 13:46:00 |
CBOT |
7600 |
0'2s |
0'0 |
12.50 |
2,882 |
|
0'2 |
08/19/2022 13:46:00 |
CBOT |
7650 |
0'2s |
0'0 |
12.50 |
279 |
|
0'2 |
08/19/2022 13:46:00 |
CBOT |
7700 |
0'2s |
0'0 |
12.50 |
5,834 |
|
0'2 |
08/19/2022 13:46:00 |
CBOT |
7750 |
0'2s |
0'0 |
12.50 |
551 |
|
0'2 |
08/19/2022 13:46:00 |
CBOT |
7800 |
0'2s |
0'0 |
12.50 |
4,640 |
0'1 |
0'2 |
08/19/2022 13:46:00 |
CBOT |
7850 |
0'1s |
0'0 |
6.25 |
593 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
2,352 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
7950 |
0'1s |
0'0 |
6.25 |
319 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
14,902 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
8050 |
0'1s |
0'0 |
6.25 |
351 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
1,429 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
8150 |
0'1s |
0'0 |
6.25 |
592 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
2,768 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
8250 |
0'1s |
0'0 |
6.25 |
437 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
4,973 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
8350 |
0'1s |
0'0 |
6.25 |
793 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
3,522 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
8450 |
0'1s |
0'0 |
6.25 |
318 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
7,416 |
0'1 |
0'1 |
08/19/2022 13:46:00 |
CBOT |
8550 |
0'1s |
0'0 |
6.25 |
711 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
2,414 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
8650 |
0'1s |
0'0 |
6.25 |
1,611 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
1,054 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
8750 |
0'1s |
0'0 |
6.25 |
769 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
1,033 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
8850 |
0'1s |
0'0 |
6.25 |
216 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
1,893 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
8950 |
0'1s |
0'0 |
6.25 |
234 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
19,327 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
9050 |
0'1s |
0'0 |
6.25 |
168 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
402 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
9150 |
0'1s |
0'0 |
6.25 |
88 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
1,942 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
9250 |
0'1s |
0'0 |
6.25 |
147 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
475 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
9350 |
0'1s |
0'0 |
6.25 |
55 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
692 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
7,844 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
9600 |
0'1s |
0'0 |
6.25 |
969 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
9700 |
0'1s |
0'0 |
6.25 |
809 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
9800 |
0'1s |
0'0 |
6.25 |
611 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
9900 |
0'1s |
0'0 |
6.25 |
236 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
10000 |
0'1s |
0'0 |
6.25 |
9,069 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
10100 |
0'1s |
0'0 |
6.25 |
117 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
10200 |
0'1s |
0'0 |
6.25 |
731 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
10300 |
0'1s |
0'0 |
6.25 |
249 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
10400 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
10500 |
0'1s |
0'0 |
6.25 |
2,604 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
10600 |
0'1s |
0'0 |
6.25 |
420 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
10700 |
0'1s |
0'0 |
6.25 |
517 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
10800 |
0'1s |
0'0 |
6.25 |
563 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
10900 |
0'1s |
0'0 |
6.25 |
328 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
11000 |
0'1s |
0'0 |
6.25 |
4,315 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
11100 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
11200 |
0'1s |
0'0 |
6.25 |
291 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
11300 |
0'1s |
0'0 |
6.25 |
233 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
11400 |
0'1s |
0'0 |
6.25 |
235 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
11500 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
11600 |
0'1s |
0'0 |
6.25 |
753 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
11700 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
11800 |
0'1s |
0'0 |
6.25 |
29 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
11900 |
0'1s |
0'0 |
6.25 |
806 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
896 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
12100 |
0'1s |
0'0 |
6.25 |
32 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
12200 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
12300 |
0'1s |
0'0 |
6.25 |
187 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
12400 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
368 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
12600 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
12700 |
0'1s |
0'0 |
6.25 |
149 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
12800 |
0'1s |
0'0 |
6.25 |
21 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
12900 |
0'1s |
0'0 |
6.25 |
89 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
23 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
13100 |
0'1s |
0'0 |
6.25 |
13 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
13200 |
0'1s |
0'0 |
6.25 |
55 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
13300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
13500 |
0'1s |
0'0 |
6.25 |
16 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
13600 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
13800 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
13900 |
0'1s |
0'0 |
6.25 |
14 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
412 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
14100 |
0'1s |
0'0 |
6.25 |
205 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
14200 |
0'1s |
0'0 |
6.25 |
101 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
14300 |
0'1s |
0'0 |
6.25 |
926 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
14400 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
14500 |
0'1s |
0'0 |
6.25 |
180 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
14600 |
0'1s |
0'0 |
6.25 |
260 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
14700 |
0'1s |
0'0 |
6.25 |
225 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
14800 |
0'1s |
0'0 |
6.25 |
439 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
14900 |
0'1s |
0'0 |
6.25 |
364 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
541 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
2600 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
2800 |
0'1s |
0'0 |
6.25 |
38 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
2900 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
3300 |
0'1s |
0'0 |
6.25 |
850 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
3400 |
0'1s |
0'0 |
6.25 |
87 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
3500 |
0'1s |
0'0 |
6.25 |
78 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
3600 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
3700 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
3800 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
3900 |
0'1s |
0'0 |
6.25 |
178 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
4000 |
0'1s |
0'0 |
6.25 |
1,467 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
4100 |
0'1s |
0'0 |
6.25 |
638 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
4200 |
0'1s |
0'0 |
6.25 |
482 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
4300 |
0'1s |
0'0 |
6.25 |
694 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
4400 |
0'1s |
0'0 |
6.25 |
570 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
4450 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
4500 |
0'1s |
0'0 |
6.25 |
1,312 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
4550 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
4600 |
0'1s |
0'0 |
6.25 |
848 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
4650 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
4700 |
0'1s |
0'0 |
6.25 |
563 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
4750 |
0'1s |
0'0 |
6.25 |
771 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
4800 |
0'1s |
0'0 |
6.25 |
2,439 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
4850 |
0'1s |
0'0 |
6.25 |
399 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
4900 |
0'1s |
0'0 |
6.25 |
1,797 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
4950 |
0'1s |
0'0 |
6.25 |
154 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
5000 |
0'1s |
0'0 |
6.25 |
9,377 |
0'1 |
0'1 |
08/19/2022 13:46:00 |
CBOT |
5050 |
0'1s |
0'0 |
6.25 |
296 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
5100 |
0'1s |
0'0 |
6.25 |
1,922 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
5150 |
0'1s |
0'0 |
6.25 |
466 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
5200 |
0'1s |
0'0 |
6.25 |
4,696 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
5250 |
0'1s |
0'0 |
6.25 |
2,835 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
5300 |
0'1s |
0'0 |
6.25 |
3,244 |
0'1 |
0'1 |
08/19/2022 13:46:00 |
CBOT |
5350 |
0'1s |
0'0 |
6.25 |
1,285 |
|
0'1 |
08/19/2022 13:46:00 |
CBOT |
5400 |
0'1s |
0'0 |
6.25 |
2,253 |
0'1 |
0'1 |
08/19/2022 13:46:00 |
CBOT |
5450 |
0'1s |
0'0 |
6.25 |
1,384 |
0'1 |
0'1 |
08/19/2022 13:46:00 |
CBOT |
5500 |
0'1s |
0'0 |
6.25 |
6,854 |
0'1 |
0'1 |
08/19/2022 13:46:00 |
CBOT |
5550 |
0'1s |
-0'1 |
6.25 |
1,713 |
|
0'2 |
08/19/2022 13:46:00 |
CBOT |
5600 |
0'1s |
-0'2 |
6.25 |
4,711 |
0'3 |
0'3 |
08/19/2022 13:46:00 |
CBOT |
5650 |
0'1s |
-0'3 |
6.25 |
2,301 |
0'2 |
0'4 |
08/19/2022 13:46:00 |
CBOT |
5700 |
0'2s |
-0'3 |
12.50 |
3,532 |
0'4 |
0'5 |
08/19/2022 13:46:00 |
CBOT |
5750 |
0'3s |
-0'3 |
18.75 |
3,542 |
0'4 |
0'6 |
08/19/2022 13:46:00 |
CBOT |
5800 |
0'4s |
-0'4 |
25.00 |
5,061 |
1'0 |
1'0 |
08/19/2022 13:46:00 |
CBOT |
5850 |
0'6s |
-0'5 |
37.50 |
1,435 |
1'3 |
1'3 |
08/19/2022 13:46:00 |
CBOT |
5900 |
1'0s |
-1'0 |
50.00 |
3,931 |
1'7 |
2'0 |
08/19/2022 13:46:00 |
CBOT |
5950 |
1'4s |
-1'3 |
75.00 |
2,540 |
2'3 |
2'7 |
08/19/2022 13:46:00 |
CBOT |
6000 |
2'1s |
-1'6 |
106.25 |
10,628 |
3'4 |
3'7 |
08/19/2022 13:46:00 |
CBOT |
6050 |
2'7s |
-2'4 |
143.75 |
688 |
5'5 |
5'3 |
08/19/2022 13:46:00 |
CBOT |
6100 |
4'2s |
-2'7 |
212.50 |
4,103 |
7'0 |
7'1 |
08/19/2022 13:46:00 |
CBOT |
6150 |
5'7s |
-3'3 |
293.75 |
1,096 |
8'7 |
9'2 |
08/19/2022 13:46:00 |
CBOT |
6200 |
7'7s |
-3'7 |
393.75 |
6,034 |
10'6 |
11'6 |
08/19/2022 13:46:00 |
CBOT |
6250 |
10'2s |
-4'2 |
512.50 |
1,406 |
14'3 |
14'4 |
08/19/2022 13:46:00 |
CBOT |
6300 |
13'0s |
-4'6 |
650.00 |
3,013 |
15'7 |
17'6 |
08/19/2022 13:46:00 |
CBOT |
6350 |
16'1s |
-5'1 |
806.25 |
547 |
19'4 |
21'2 |
08/19/2022 13:46:00 |
CBOT |
6400 |
19'4s |
-5'4 |
975.00 |
2,471 |
24'4 |
25'0 |
08/19/2022 13:46:00 |
CBOT |
6450 |
23'3s |
-5'5 |
1,168.75 |
218 |
27'1 |
29'0 |
08/19/2022 13:46:00 |
CBOT |
6500 |
27'3s |
-5'7 |
1,368.75 |
4,827 |
34'5 |
33'2 |
08/19/2022 13:46:00 |
CBOT |
6550 |
31'6s |
-6'0 |
1,587.50 |
215 |
33'2 |
37'6 |
08/19/2022 13:46:00 |
CBOT |
6600 |
36'1s |
-6'1 |
1,806.25 |
3,227 |
42'6 |
42'2 |
08/19/2022 13:46:00 |
CBOT |
6650 |
40'6s |
-6'1 |
2,037.50 |
1,001 |
44'7 |
46'7 |
08/19/2022 13:46:00 |
CBOT |
6700 |
45'3s |
-6'1 |
2,268.75 |
2,839 |
50'4 |
51'4 |
08/19/2022 13:46:00 |
CBOT |
6750 |
50'2s |
-6'1 |
2,512.50 |
427 |
56'0 |
56'3 |
08/19/2022 13:46:00 |
CBOT |
6800 |
55'0s |
-6'2 |
2,750.00 |
3,189 |
61'0 |
61'2 |
08/19/2022 13:46:00 |
CBOT |
6850 |
59'7s |
-6'2 |
2,993.75 |
368 |
|
66'1 |
08/19/2022 13:46:00 |
CBOT |
6900 |
64'6s |
-6'2 |
3,237.50 |
1,505 |
71'0 |
71'0 |
08/19/2022 13:46:00 |
CBOT |
6950 |
69'5s |
-6'2 |
3,481.25 |
831 |
|
75'7 |
08/19/2022 13:46:00 |
CBOT |
7000 |
74'5s |
-6'2 |
3,731.25 |
4,410 |
78'2 |
80'7 |
08/19/2022 13:46:00 |
CBOT |
7050 |
79'4s |
-6'2 |
3,975.00 |
565 |
|
85'6 |
08/19/2022 13:46:00 |
CBOT |
7100 |
84'4s |
-6'2 |
4,225.00 |
641 |
|
90'6 |
08/19/2022 13:46:00 |
CBOT |
7150 |
89'4s |
-6'2 |
4,475.00 |
160 |
|
95'6 |
08/19/2022 13:46:00 |
CBOT |
7200 |
94'3s |
-6'2 |
4,718.75 |
2,365 |
|
100'5 |
08/19/2022 13:46:00 |
CBOT |
7250 |
99'3s |
-6'2 |
4,968.75 |
1,218 |
|
105'5 |
08/19/2022 13:46:00 |
CBOT |
7300 |
104'3s |
-6'2 |
5,218.75 |
1,543 |
|
110'5 |
08/19/2022 13:46:00 |
CBOT |
7350 |
109'2s |
-6'2 |
5,462.50 |
215 |
|
115'4 |
08/19/2022 13:46:00 |
CBOT |
7400 |
114'2s |
-6'2 |
5,712.50 |
1,412 |
|
120'4 |
08/19/2022 13:46:00 |
CBOT |
7450 |
119'2s |
-6'2 |
5,962.50 |
262 |
|
125'4 |
08/19/2022 13:46:00 |
CBOT |
7500 |
124'2s |
-6'2 |
6,212.50 |
2,329 |
|
130'4 |
08/19/2022 13:46:00 |
CBOT |
7550 |
129'2s |
-6'2 |
6,462.50 |
127 |
|
135'4 |
08/19/2022 13:46:00 |
CBOT |
7600 |
134'2s |
-6'2 |
6,712.50 |
1,579 |
|
140'4 |
08/19/2022 13:46:00 |
CBOT |
7650 |
139'2s |
-6'2 |
6,962.50 |
53 |
|
145'4 |
08/19/2022 13:46:00 |
CBOT |
7700 |
144'2s |
-6'2 |
7,212.50 |
1,103 |
|
150'4 |
08/19/2022 13:46:00 |
CBOT |
7750 |
149'2s |
-6'2 |
7,462.50 |
25 |
|
155'4 |
08/19/2022 13:46:00 |
CBOT |
7800 |
154'2s |
-6'2 |
7,712.50 |
570 |
|
160'4 |
08/19/2022 13:46:00 |
CBOT |
7850 |
159'1s |
-6'2 |
7,956.25 |
10 |
|
165'3 |
08/19/2022 13:46:00 |
CBOT |
7900 |
164'1s |
-6'2 |
8,206.25 |
30 |
|
170'3 |
08/19/2022 13:46:00 |
CBOT |
7950 |
169'1s |
-6'2 |
8,456.25 |
35 |
|
175'3 |
08/19/2022 13:46:00 |
CBOT |
8000 |
174'1s |
-6'2 |
8,706.25 |
581 |
|
180'3 |
08/19/2022 13:46:00 |
CBOT |
8050 |
179'1s |
-6'2 |
8,956.25 |
12 |
|
185'3 |
08/19/2022 13:46:00 |
CBOT |
8100 |
184'1s |
-6'2 |
9,206.25 |
31 |
|
190'3 |
08/19/2022 13:46:00 |
CBOT |
8150 |
189'1s |
-6'2 |
9,456.25 |
10 |
|
195'3 |
08/19/2022 13:46:00 |
CBOT |
8200 |
194'1s |
-6'2 |
9,706.25 |
14 |
|
200'3 |
08/19/2022 13:46:00 |
CBOT |
8250 |
199'1s |
-6'2 |
9,956.25 |
9 |
|
205'3 |
08/19/2022 13:46:00 |
CBOT |
8300 |
204'1s |
-6'2 |
10,206.25 |
18 |
|
210'3 |
08/19/2022 13:46:00 |
CBOT |
8350 |
209'1s |
-6'2 |
10,456.25 |
1 |
|
215'3 |
08/19/2022 13:46:00 |
CBOT |
8400 |
214'1s |
-6'2 |
10,706.25 |
500 |
|
220'3 |
08/19/2022 13:46:00 |
CBOT |
8450 |
219'1s |
-6'2 |
10,956.25 |
1 |
|
225'3 |
08/19/2022 13:46:00 |
CBOT |
8500 |
224'1s |
-6'2 |
11,206.25 |
351 |
|
230'3 |
08/19/2022 13:46:00 |
CBOT |
8550 |
229'1s |
-6'2 |
11,456.25 |
0 |
|
235'3 |
08/19/2022 13:46:00 |
CBOT |
8600 |
234'1s |
-6'2 |
11,706.25 |
2 |
|
240'3 |
08/19/2022 13:46:00 |
CBOT |
8650 |
239'1s |
-6'2 |
11,956.25 |
1 |
|
245'3 |
08/19/2022 13:46:00 |
CBOT |
8700 |
244'1s |
-6'2 |
12,206.25 |
11 |
|
250'3 |
08/19/2022 13:46:00 |
CBOT |
8750 |
249'1s |
-6'2 |
12,456.25 |
26 |
|
255'3 |
08/19/2022 13:46:00 |
CBOT |
8800 |
254'1s |
-6'1 |
12,706.25 |
5 |
|
260'2 |
08/19/2022 13:46:00 |
CBOT |
8850 |
259'1s |
-6'1 |
12,956.25 |
1 |
|
265'2 |
08/19/2022 13:46:00 |
CBOT |
8900 |
264'1s |
-6'1 |
13,206.25 |
91 |
|
270'2 |
08/19/2022 13:46:00 |
CBOT |
8950 |
269'1s |
-6'1 |
13,456.25 |
1 |
|
275'2 |
08/19/2022 13:46:00 |
CBOT |
9000 |
274'1s |
-6'1 |
13,706.25 |
40 |
|
280'2 |
08/19/2022 13:46:00 |
CBOT |
9050 |
279'1s |
-6'1 |
13,956.25 |
17 |
|
285'2 |
08/19/2022 13:46:00 |
CBOT |
9100 |
284'1s |
-6'1 |
14,206.25 |
11 |
|
290'2 |
08/19/2022 13:46:00 |
CBOT |
9150 |
289'1s |
-6'1 |
14,456.25 |
18 |
|
295'2 |
08/19/2022 13:46:00 |
CBOT |
9200 |
294'1s |
-6'1 |
14,706.25 |
9 |
|
300'2 |
08/19/2022 13:46:00 |
CBOT |
9250 |
299'0s |
-6'2 |
14,950.00 |
6 |
|
305'2 |
08/19/2022 13:46:00 |
CBOT |
9300 |
304'0s |
-6'2 |
15,200.00 |
9 |
|
310'2 |
08/19/2022 13:46:00 |
CBOT |
9350 |
309'0s |
-6'2 |
15,450.00 |
6 |
|
315'2 |
08/19/2022 13:46:00 |
CBOT |
9400 |
314'0s |
-6'2 |
15,700.00 |
3 |
|
320'2 |
08/19/2022 13:46:00 |
CBOT |
9500 |
324'0s |
-6'2 |
16,200.00 |
24 |
|
330'2 |
08/19/2022 13:46:00 |
CBOT |
9600 |
334'0s |
-6'2 |
16,700.00 |
4 |
|
340'2 |
08/19/2022 13:46:00 |
CBOT |
9700 |
344'0s |
-6'2 |
17,200.00 |
3 |
|
350'2 |
08/19/2022 13:46:00 |
CBOT |
9800 |
354'0s |
-6'2 |
17,700.00 |
5 |
|
360'2 |
08/19/2022 13:46:00 |
CBOT |
9900 |
364'0s |
-6'2 |
18,200.00 |
20 |
|
370'2 |
08/19/2022 13:46:00 |
CBOT |
10000 |
374'0s |
-6'2 |
18,700.00 |
33 |
|
380'2 |
08/19/2022 13:46:00 |
CBOT |
10100 |
384'0s |
-6'2 |
19,200.00 |
17 |
|
390'2 |
08/19/2022 13:46:00 |
CBOT |
10200 |
394'0s |
-6'2 |
19,700.00 |
16 |
|
400'2 |
08/19/2022 13:46:00 |
CBOT |
10300 |
404'0s |
-6'2 |
20,200.00 |
1 |
|
410'2 |
08/19/2022 13:46:00 |
CBOT |
10400 |
414'0s |
-6'2 |
20,700.00 |
10 |
|
420'2 |
08/19/2022 13:46:00 |
CBOT |
10500 |
424'0s |
-6'2 |
21,200.00 |
34 |
|
430'2 |
08/19/2022 13:46:00 |
CBOT |
10600 |
434'0s |
-6'2 |
21,700.00 |
10 |
|
440'2 |
08/19/2022 13:46:00 |
CBOT |
10700 |
444'0s |
-6'2 |
22,200.00 |
10 |
|
450'2 |
08/19/2022 13:46:00 |
CBOT |
10800 |
454'0s |
-6'2 |
22,700.00 |
1 |
|
460'2 |
08/19/2022 13:46:00 |
CBOT |
10900 |
464'0s |
-6'2 |
23,200.00 |
7 |
|
470'2 |
08/19/2022 13:46:00 |
CBOT |
11000 |
474'0s |
-6'2 |
23,700.00 |
14 |
|
480'2 |
08/19/2022 13:46:00 |
CBOT |
11100 |
484'0s |
-6'2 |
24,200.00 |
1 |
|
490'2 |
08/19/2022 13:46:00 |
CBOT |
11200 |
494'0s |
-6'2 |
24,700.00 |
0 |
|
500'2 |
08/19/2022 13:46:00 |
CBOT |
11300 |
504'0s |
-6'2 |
25,200.00 |
0 |
|
510'2 |
08/19/2022 13:46:00 |
CBOT |
11400 |
514'0s |
-6'2 |
25,700.00 |
0 |
|
520'2 |
08/19/2022 13:46:00 |
CBOT |
11500 |
524'0s |
-6'2 |
26,200.00 |
0 |
|
530'2 |
08/19/2022 13:46:00 |
CBOT |
11600 |
534'0s |
-6'2 |
26,700.00 |
1 |
|
540'2 |
08/19/2022 13:46:00 |
CBOT |
11700 |
544'0s |
-6'2 |
27,200.00 |
0 |
|
550'2 |
08/19/2022 13:46:00 |
CBOT |
11800 |
554'0s |
-6'2 |
27,700.00 |
0 |
|
560'2 |
08/19/2022 13:46:00 |
CBOT |
11900 |
564'0s |
-6'2 |
28,200.00 |
0 |
|
570'2 |
08/19/2022 13:46:00 |
CBOT |
12000 |
574'0s |
-6'2 |
28,700.00 |
3 |
|
580'2 |
08/19/2022 13:46:00 |
CBOT |
12100 |
584'0s |
-6'2 |
29,200.00 |
0 |
|
590'2 |
08/19/2022 13:46:00 |
CBOT |
12200 |
594'0s |
-6'2 |
29,700.00 |
3 |
|
600'2 |
08/19/2022 13:46:00 |
CBOT |
12300 |
604'0s |
-6'2 |
30,200.00 |
0 |
|
610'2 |
08/19/2022 13:46:00 |
CBOT |
12400 |
614'0s |
-6'2 |
30,700.00 |
0 |
|
620'2 |
08/19/2022 13:46:00 |
CBOT |
12500 |
624'0s |
-6'2 |
31,200.00 |
0 |
|
630'2 |
08/19/2022 13:46:00 |
CBOT |
12600 |
634'0s |
-6'2 |
31,700.00 |
0 |
|
640'2 |
08/19/2022 13:46:00 |
CBOT |
12700 |
644'0s |
-6'2 |
32,200.00 |
0 |
|
650'2 |
08/19/2022 13:46:00 |
CBOT |
12800 |
654'0s |
-6'2 |
32,700.00 |
0 |
|
660'2 |
08/19/2022 13:46:00 |
CBOT |
12900 |
664'0s |
-6'2 |
33,200.00 |
0 |
|
670'2 |
08/19/2022 13:46:00 |
CBOT |
13000 |
674'0s |
-6'2 |
33,700.00 |
0 |
|
680'2 |
08/19/2022 13:46:00 |
CBOT |
13100 |
684'0s |
-6'2 |
34,200.00 |
0 |
|
690'2 |
08/19/2022 13:46:00 |
CBOT |
13200 |
694'0s |
-6'2 |
34,700.00 |
0 |
|
700'2 |
08/19/2022 13:46:00 |
CBOT |
13300 |
704'0s |
-6'2 |
35,200.00 |
0 |
|
710'2 |
08/19/2022 13:46:00 |
CBOT |
13500 |
724'0s |
-6'2 |
36,200.00 |
0 |
|
730'2 |
08/19/2022 13:46:00 |
CBOT |
13600 |
734'0s |
-6'2 |
36,700.00 |
0 |
|
740'2 |
08/19/2022 13:46:00 |
CBOT |
13800 |
754'0s |
-6'2 |
37,700.00 |
0 |
|
760'2 |
08/19/2022 13:46:00 |
CBOT |
13900 |
764'0s |
-6'2 |
38,200.00 |
0 |
|
770'2 |
08/19/2022 13:46:00 |
CBOT |
14000 |
774'0s |
-6'2 |
38,700.00 |
0 |
|
780'2 |
08/19/2022 13:46:00 |
CBOT |
14100 |
784'0s |
-6'2 |
39,200.00 |
0 |
|
790'2 |
08/19/2022 13:46:00 |
CBOT |
14200 |
794'0s |
-6'2 |
39,700.00 |
0 |
|
800'2 |
08/19/2022 13:46:00 |
CBOT |
14300 |
804'0s |
-6'2 |
40,200.00 |
0 |
|
810'2 |
08/19/2022 13:46:00 |
CBOT |
14400 |
814'0s |
-6'2 |
40,700.00 |
0 |
|
820'2 |
08/19/2022 13:46:00 |
CBOT |
14500 |
824'0s |
-6'2 |
41,200.00 |
0 |
|
830'2 |
08/19/2022 13:46:00 |
CBOT |
14600 |
834'0s |
-6'2 |
41,700.00 |
0 |
|
840'2 |
08/19/2022 13:46:00 |
CBOT |
14700 |
844'0s |
-6'2 |
42,200.00 |
0 |
|
850'2 |
08/19/2022 13:46:00 |
CBOT |
14800 |
854'0s |
-6'2 |
42,700.00 |
0 |
|
860'2 |
08/19/2022 13:46:00 |
CBOT |
14900 |
864'0s |
-6'2 |
43,200.00 |
0 |
|
870'2 |
08/19/2022 13:46:00 |
CBOT |
15000 |
874'0s |
-6'2 |
43,700.00 |
0 |
|
880'2 |
08/19/2022 13:46:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
|