| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 1 | 26,750.00 | -7'2 | 535'0s | 2300 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 25,750.00 | -7'2 | 515'0s | 2500 | 0'1s | 0'0 | 6.25 | 84 | |||||||||||
| 0 | 24,750.00 | -7'2 | 495'0s | 2700 | 0'1s | 0'0 | 6.25 | 10 | |||||||||||
| 0 | 24,250.00 | -7'2 | 485'0s | 2800 | 0'1s | 0'0 | 6.25 | 25 | |||||||||||
| 0 | 23,750.00 | -7'2 | 475'0s | 2900 | 0'1s | 0'0 | 6.25 | 204 | |||||||||||
| 68 | 23,250.00 | -7'2 | 465'0s | 3000 | 0'1s | 0'0 | 6.25 | 321 | |||||||||||
| 0 | 22,750.00 | -7'2 | 455'0s | 3100 | 0'1s | 0'0 | 6.25 | 11 | |||||||||||
| 0 | 22,250.00 | -7'2 | 445'0s | 3200 | 0'1s | 0'0 | 6.25 | 95 | |||||||||||
| 0 | 21,750.00 | -7'2 | 435'0s | 3300 | 0'1s | 0'0 | 6.25 | 177 | |||||||||||
| 0 | 21,250.00 | -7'2 | 425'0s | 3400 | 0'1s | 0'0 | 6.25 | 54 | |||||||||||
| 0 | 20,750.00 | -7'2 | 415'0s | 3500 | 0'1s | 0'0 | 6.25 | 151 | |||||||||||
| 2 | 20,250.00 | -7'2 | 405'0s | 3600 | 0'1s | 0'0 | 6.25 | 109 | |||||||||||
| 0 | 19,750.00 | -7'2 | 395'0s | 3700 | 0'1s | 0'0 | 6.25 | 181 | |||||||||||
| 9 | 19,250.00 | -7'2 | 385'0s | 3800 | 0'0s | -0'1 | 0.00 | 280 | |||||||||||
| 36 | 18,750.00 | -7'2 | 375'0s | 3900 | 0'1s | 0'0 | 6.25 | 355 | |||||||||||
| 21 | 18,250.00 | -7'2 | 365'0s | 4000 | 0'1s | 0'0 | 6.25 | 12,874 | |||||||||||
| 302 | 17,750.00 | -7'2 | 355'0s | 4100 | 0'1s | 0'0 | 6.25 | 847 | |||||||||||
| 76 | 17,250.00 | -7'2 | 345'0s | 4200 | 0'1s | 0'0 | 6.25 | 693 | |||||||||||
| 62 | 16,750.00 | -7'2 | 335'0s | 4300 | 0'1s | 0'0 | 6.25 | 1,415 | |||||||||||
| 52 | 16,250.00 | -7'2 | 325'0s | 4400 | 0'1s | 0'0 | 6.25 | 6,465 | |||||||||||
| 193 | 15,750.00 | -7'2 | 315'0s | 4500 | 0'1s | 0'0 | 6.25 | 3,166 | |||||||||||
| 39 | 15,250.00 | -7'2 | 305'0s | 4600 | 0'1s | 0'0 | 6.25 | 692 | |||||||||||
| 545 | 15,200.00 | 9'0 | 304'0s | 4700 | 0'1s | 0'0 | 6.25 | 3,075 | |||||||||||
| 361 | 14,250.00 | -7'2 | 285'0s | 4800 | 0'1s | 0'0 | 6.25 | 8,282 | |||||||||||
| 243 | 13,750.00 | -7'2 | 275'0s | 4900 | 0'1s | 0'0 | 6.25 | 4,015 | |||||||||||
| 787 | 13,250.00 | -7'3 | 265'0s | 5000 | 0'1s | 0'0 | 6.25 | 3,021 | |||||||||||
| 1,303 | 12,750.00 | -7'3 | 255'0s | 5100 | 0'1s | -0'1 | 6.25 | 1,736 | |||||||||||
| 300 | 12,250.00 | -7'3 | 245'0s | 5200 | 0'1s | -0'1 | 6.25 | 4,115 | |||||||||||
| 803 | 11,750.00 | -7'3 | 235'0s | 5300 | 0'1s | -0'1 | 6.25 | 11,028 | |||||||||||
| 0 | 11,506.25 | -7'2 | 230'1s | 5350 | 0'2s | 0'0 | 12.50 | 146 | |||||||||||
| 1,968 | 11,256.25 | -7'3 | 225'1s | 5400 | 0'1s | -0'1 | 6.25 | 3,551 | |||||||||||
| 0 | 11,006.25 | -7'3 | 220'1s | 5450 | 0'2s | -0'1 | 12.50 | 175 | |||||||||||
| 1,968 | 10,756.25 | -7'3 | 215'1s | 5500 | 0'2s | -0'1 | 12.50 | 5,219 | |||||||||||
| 0 | 10,512.50 | -7'2 | 210'2s | 5550 | 0'3s | 0'0 | 18.75 | 170 | |||||||||||
| 2,363 | 10,262.50 | -7'2 | 205'2s | 5600 | 0'3s | 0'0 | 18.75 | 2,116 | |||||||||||
| 0 | 10,012.50 | -7'2 | 200'2s | 5650 | 0'3s | 0'0 | 18.75 | 201 | |||||||||||
| 1,495 | 10,343.75 | 11'4 | 206'7s | 5700 | 0'4s | 0'1 | 25.00 | 3,219 | |||||||||||
| 0 | 9,518.75 | -7'1 | 190'3s | 5750 | 0'4s | 0'1 | 25.00 | 2,129 | |||||||||||
| 3,780 | 9,275.00 | -7'1 | 185'4s | 5800 | 0'5s | 0'1 | 31.25 | 4,474 | |||||||||||
| 45 | 9,025.00 | -7'2 | 180'4s | 5850 | 0'5s | 0'1 | 31.25 | 169 | |||||||||||
| 1,756 | 9,475.00 | 14'0 | 189'4s | 5900 | 0'4s | -0'1 | 25.00 | 4,579 | |||||||||||
| 1 | 8,531.25 | -7'2 | 170'5s | 5950 | 0'6s | 0'0 | 37.50 | 431 | |||||||||||
| 5,438 | 8,925.00 | 12'7 | 178'4s | 6000 | 0'5s | -0'1 | 31.25 | 5,243 | |||||||||||
| 1 | 8,031.25 | -7'2 | 160'5s | 6050 | 0'6s | 0'0 | 37.50 | 227 | |||||||||||
| 2,529 | 7,781.25 | -7'2 | 155'5s | 6100 | 0'6s | 0'0 | 37.50 | 4,199 | |||||||||||
| 3 | 7,531.25 | -7'3 | 150'5s | 6150 | 0'6s | -0'1 | 37.50 | 2,530 | |||||||||||
| 5,529 | 7,900.00 | 12'2 | 158'0s | 6200 | 0'7s | 0'0 | 43.75 | 5,387 | |||||||||||
| 5 | 7,043.75 | -7'2 | 140'7s | 6250 | 1'0s | 0'0 | 50.00 | 606 | |||||||||||
| 3,329 | 7,425.00 | 12'5 | 148'4s | 6300 | 1'0s | 0'0 | 50.00 | 2,276 | |||||||||||
| 10 | 6,543.75 | -7'3 | 130'7s | 6350 | 1'0s | -0'1 | 50.00 | 3,619 | |||||||||||
| 4,345 | 6,900.00 | 12'1 | 138'0s | 6400 | 1'0s | 0'0 | 50.00 | 7,417 | |||||||||||
| 5 | 6,050.00 | -7'3 | 121'0s | 6450 | 1'1s | -0'1 | 56.25 | 1,276 | |||||||||||
| 17,256 | 6,500.00 | 13'7 | 130'0s | 6500 | 1'1s | -0'1 | 56.25 | 14,880 | |||||||||||
| 8 | 5,568.75 | -7'2 | 111'3s | 6550 | 1'3s | -0'1 | 68.75 | 1,608 | |||||||||||
| 3,115 | 5,325.00 | -7'1 | 106'4s | 6600 | 1'4s | 0'0 | 75.00 | 7,642 | |||||||||||
| 1 | 5,081.25 | -7'2 | 101'5s | 6650 | 1'5s | 0'0 | 81.25 | 662 | |||||||||||
| 3,271 | 5,475.00 | 12'5 | 109'4s | 6700 | 1'7s | 0'0 | 93.75 | 2,651 | |||||||||||
| 13 | 4,600.00 | -7'2 | 92'0s | 6750 | 2'0s | 0'0 | 100.00 | 1,909 | |||||||||||
| 4,483 | 4,362.50 | -7'2 | 87'2s | 6800 | 1'7s | -0'3 | 93.75 | 11,991 | |||||||||||
| 18 | 4,131.25 | -7'1 | 82'5s | 6850 | 2'5s | 0'1 | 131.25 | 703 | |||||||||||
| 2,228 | 4,156.25 | 5'2 | 83'1s | 6900 | 2'2s | -0'5 | 112.50 | 3,892 | |||||||||||
| 81 | 3,662.50 | -7'1 | 73'2s | 6950 | 2'6s | -0'4 | 137.50 | 1,615 | |||||||||||
| 11,337 | 4,012.50 | 11'4 | 80'2s | 7000 | 2'6s | -1'0 | 137.50 | 14,746 | |||||||||||
| 83 | 3,218.75 | -7'0 | 64'3s | 7050 | 4'3s | 0'2 | 218.75 | 1,892 | |||||||||||
| 2,924 | 3,568.75 | 11'2 | 71'3s | 7100 | 3'5s | -1'4 | 181.25 | 5,525 | |||||||||||
| 41 | 2,793.75 | -6'7 | 55'7s | 7150 | 5'0s | -0'7 | 250.00 | 1,894 | |||||||||||
| 5,953 | 3,181.25 | 11'5 | 63'5s | 7200 | 5'0s | -2'0 | 250.00 | 6,757 | |||||||||||
| 557 | 2,756.25 | 7'0 | 55'1s | 7250 | 5'4s | -2'5 | 275.00 | 3,149 | |||||||||||
| 4,705 | 2,425.00 | 4'2 | 48'4s | 7300 | 6'5s | -2'5 | 331.25 | 7,586 | |||||||||||
| 180 | 2,043.75 | -6'0 | 40'7s | 7350 | 7'3s | -3'4 | 368.75 | 2,630 | |||||||||||
| 4,895 | 1,875.00 | -5'7 | 37'4s | 7400 | 8'5s | -3'7 | 431.25 | 7,859 | |||||||||||
| 294 | 2,125.00 | 8'0 | 42'4s | 7450 | 10'2s | -4'2 | 512.50 | 3,092 | |||||||||||
| 9,661 | 1,981.25 | 8'0 | 39'5s | 7500 | 11'6s | -4'7 | 587.50 | 10,649 | |||||||||||
| 953 | 1,437.50 | -5'1 | 28'6s | 7550 | 13'5s | -5'1 | 681.25 | 1,562 | |||||||||||
| 4,639 | 1,700.00 | 7'6 | 34'0s | 7600 | 15'5s | -5'5 | 781.25 | 3,790 | |||||||||||
| 1,264 | 1,525.00 | 6'5 | 30'4s | 7650 | 17'6s | -6'1 | 887.50 | 1,919 | |||||||||||
| 7,903 | 1,400.00 | 6'3 | 28'0s | 7700 | 20'5s | -6'0 | 1,031.25 | 7,286 | |||||||||||
| 1,553 | 1,325.00 | 6'7 | 26'4s | 7750 | 22'5s | -7'0 | 1,131.25 | 1,873 | |||||||||||
| 10,471 | 1,212.50 | 6'4 | 24'2s | 7800 | 27'0s | -5'6 | 1,350.00 | 7,334 | |||||||||||
| 1,271 | 1,112.50 | 6'3 | 22'2s | 7850 | 29'3s | -6'4 | 1,468.75 | 1,112 | |||||||||||
| 3,749 | 950.00 | 4'5 | 19'0s | 7900 | 32'2s | -7'1 | 1,612.50 | 2,591 | |||||||||||
| 927 | 643.75 | -3'1 | 12'7s | 7950 | 33'6s | -9'1 | 1,687.50 | 739 | |||||||||||
| 23,250 | 775.00 | 3'7 | 15'4s | 8000 | 40'0s | -6'5 | 2,000.00 | 7,334 | |||||||||||
| 1,907 | 656.25 | 2'6 | 13'1s | 8050 | 50'3s | 4'5 | 2,518.75 | 638 | |||||||||||
| 4,071 | 618.75 | 3'1 | 12'3s | 8100 | 54'2s | 4'6 | 2,712.50 | 1,572 | |||||||||||
| 2,338 | 575.00 | 3'3 | 11'4s | 8150 | 58'1s | 4'6 | 2,906.25 | 351 | |||||||||||
| 5,730 | 543.75 | 3'5 | 10'7s | 8200 | 62'2s | 4'7 | 3,112.50 | 769 | |||||||||||
| 5,111 | 456.25 | 2'5 | 9'1s | 8250 | 66'4s | 5'1 | 3,325.00 | 57 | |||||||||||
| 5,974 | 456.25 | 3'2 | 9'1s | 8300 | 70'7s | 5'3 | 3,543.75 | 264 | |||||||||||
| 2,477 | 375.00 | 2'2 | 7'4s | 8350 | 75'2s | 5'4 | 3,762.50 | 31 | |||||||||||
| 6,034 | 325.00 | 1'6 | 6'4s | 8400 | 79'6s | 5'5 | 3,987.50 | 122 | |||||||||||
| 2,879 | 300.00 | 1'6 | 6'0s | 8450 | 84'2s | 5'6 | 4,212.50 | 29 | |||||||||||
| 18,527 | 262.50 | 1'3 | 5'2s | 8500 | 86'1s | -2'6 | 4,306.25 | 147 | |||||||||||
| 2,134 | 243.75 | 1'3 | 4'7s | 8550 | 93'4s | 6'0 | 4,675.00 | 1 | |||||||||||
| 2,470 | 237.50 | 1'4 | 4'6s | 8600 | 98'2s | 6'2 | 4,912.50 | 56 | |||||||||||
| 1,930 | 212.50 | 1'3 | 4'2s | 8650 | 102'7s | 6'2 | 5,143.75 | 19 | |||||||||||
| 4,364 | 181.25 | 1'0 | 3'5s | 8700 | 107'5s | 6'2 | 5,381.25 | 81 | |||||||||||
| 1,497 | 162.50 | 0'7 | 3'2s | 8750 | 112'2s | 6'2 | 5,612.50 | 53 | |||||||||||
| 2,561 | 150.00 | 0'6 | 3'0s | 8800 | 117'1s | 6'4 | 5,856.25 | 4 | |||||||||||
| 492 | 106.25 | 0'0 | 2'1s | 8850 | 122'0s | 6'5 | 6,100.00 | 2 | |||||||||||
| 2,224 | 137.50 | 0'6 | 2'6s | 8900 | 126'7s | 6'6 | 6,343.75 | 3 | |||||||||||
| 611 | 125.00 | 0'5 | 2'4s | 8950 | 131'6s | 6'6 | 6,587.50 | 51 | |||||||||||
| 15,754 | 112.50 | 0'5 | 2'2s | 9000 | 136'4s | 6'6 | 6,825.00 | 53 | |||||||||||
| 807 | 81.25 | 0'1 | 1'5s | 9050 | 141'3s | 6'6 | 7,068.75 | 2 | |||||||||||
| 1,591 | 75.00 | 0'0 | 1'4s | 9100 | 146'3s | 6'7 | 7,318.75 | 43 | |||||||||||
| 499 | 68.75 | -0'3 | 1'3s | 9150 | 151'2s | 6'7 | 7,562.50 | 3 | |||||||||||
| 2,700 | 81.25 | 0'3 | 1'5s | 9200 | 156'1s | 6'7 | 7,806.25 | 2 | |||||||||||
| 630 | 75.00 | 0'2 | 1'4s | 9250 | 161'1s | 6'7 | 8,056.25 | 4 | |||||||||||
| 1,599 | 75.00 | 0'3 | 1'4s | 9300 | 166'0s | 6'7 | 8,300.00 | 37 | |||||||||||
| 1,657 | 68.75 | 0'3 | 1'3s | 9350 | 170'7s | 6'7 | 8,543.75 | 1 | |||||||||||
| 934 | 50.00 | -0'3 | 1'0s | 9400 | 175'7s | 6'7 | 8,793.75 | 14 | |||||||||||
| 181 | 62.50 | 0'2 | 1'2s | 9450 | 180'7s | 7'0 | 9,043.75 | 3 | |||||||||||
| 2,734 | 56.25 | 0'1 | 1'1s | 9500 | 185'7s | 7'0 | 9,293.75 | 3 | |||||||||||
| 166 | 43.75 | -0'2 | 0'7s | 9550 | 190'6s | 7'0 | 9,537.50 | 1 | |||||||||||
| 1,471 | 50.00 | 0'2 | 1'0s | 9600 | 195'5s | 7'0 | 9,781.25 | 51 | |||||||||||
| 127 | 37.50 | -0'2 | 0'6s | 9650 | 200'5s | 7'0 | 10,031.25 | 2 | |||||||||||
| 752 | 31.25 | -0'3 | 0'5s | 9700 | 205'4s | 6'7 | 10,275.00 | 1 | |||||||||||
| 692 | 31.25 | -0'3 | 0'5s | 9750 | 210'4s | 6'7 | 10,525.00 | 0 | |||||||||||
| 1,182 | 37.50 | 0'1 | 0'6s | 9800 | 215'4s | 6'7 | 10,775.00 | 1 | |||||||||||
| 139 | 37.50 | 0'1 | 0'6s | 9850 | 220'4s | 7'0 | 11,025.00 | 1 | |||||||||||
| 602 | 31.25 | -0'2 | 0'5s | 9900 | 225'4s | 7'0 | 11,275.00 | 4 | |||||||||||
| 502 | 31.25 | -0'1 | 0'5s | 9950 | 230'4s | 7'0 | 11,525.00 | 1 | |||||||||||
| 8,063 | 31.25 | 0'0 | 0'5s | 10000 | 235'4s | 7'1 | 11,775.00 | 1 | |||||||||||
| 297 | 31.25 | -0'1 | 0'5s | 10050 | 240'4s | 7'1 | 12,025.00 | 0 | |||||||||||
| 428 | 25.00 | -0'1 | 0'4s | 10100 | 245'4s | 7'1 | 12,275.00 | 0 | |||||||||||
| 38 | 25.00 | -0'2 | 0'4s | 10150 | 250'3s | 7'0 | 12,518.75 | 0 | |||||||||||
| 561 | 25.00 | 0'0 | 0'4s | 10200 | 255'3s | 7'1 | 12,768.75 | 1 | |||||||||||
| 499 | 25.00 | -0'1 | 0'4s | 10300 | 265'3s | 7'1 | 13,268.75 | 1 | |||||||||||
| 222 | 18.75 | -0'1 | 0'3s | 10400 | 275'2s | 7'1 | 13,762.50 | 0 | |||||||||||
| 860 | 18.75 | 0'0 | 0'3s | 10500 | 285'2s | 7'1 | 14,262.50 | 0 | |||||||||||
| 496 | 18.75 | -0'1 | 0'3s | 10600 | 295'2s | 7'1 | 14,762.50 | 0 | |||||||||||
| 264 | 18.75 | -0'1 | 0'3s | 10700 | 305'2s | 7'1 | 15,262.50 | 0 | |||||||||||
| 229 | 12.50 | -0'1 | 0'2s | 10800 | 315'2s | 7'2 | 15,762.50 | 0 | |||||||||||
| 585 | 12.50 | -0'1 | 0'2s | 10900 | 325'1s | 7'1 | 16,256.25 | 1 | |||||||||||
| 2,333 | 12.50 | -0'1 | 0'2s | 11000 | 335'1s | 7'1 | 16,756.25 | 1 | |||||||||||
| 218 | 12.50 | -0'1 | 0'2s | 11100 | 345'1s | 7'1 | 17,256.25 | 0 | |||||||||||
| 258 | 12.50 | -0'1 | 0'2s | 11200 | 355'1s | 7'1 | 17,756.25 | 0 | |||||||||||
| 160 | 12.50 | 0'0 | 0'2s | 11300 | 365'1s | 7'2 | 18,256.25 | 0 | |||||||||||
| 70 | 12.50 | 0'0 | 0'2s | 11400 | 375'1s | 7'2 | 18,756.25 | 0 | |||||||||||
| 663 | 12.50 | 0'0 | 0'2s | 11500 | 385'1s | 7'2 | 19,256.25 | 0 | |||||||||||
| 257 | 12.50 | 0'0 | 0'2s | 11600 | 395'1s | 7'2 | 19,756.25 | 1 | |||||||||||
| 854 | 12.50 | 0'0 | 0'2s | 11700 | 405'1s | 7'2 | 20,256.25 | 0 | |||||||||||
| 81 | 6.25 | -0'1 | 0'1s | 11800 | 415'0s | 7'1 | 20,750.00 | 0 | |||||||||||
| 65 | 6.25 | 0'0 | 0'1s | 11900 | 425'0s | 7'2 | 21,250.00 | 1 | |||||||||||
| 304 | 6.25 | 0'0 | 0'1s | 12000 | 435'0s | 7'2 | 21,750.00 | 30 | |||||||||||
| 37 | 6.25 | 0'0 | 0'1s | 12100 | 445'0s | 7'2 | 22,250.00 | 0 | |||||||||||
| 44 | 6.25 | 0'0 | 0'1s | 12200 | 455'0s | 7'2 | 22,750.00 | 0 | |||||||||||
| 301 | 6.25 | 0'0 | 0'1s | 12300 | 465'0s | 7'2 | 23,250.00 | 0 | |||||||||||
| 187 | 6.25 | 0'0 | 0'1s | 12400 | 475'0s | 7'2 | 23,750.00 | 0 | |||||||||||
| 75 | 6.25 | 0'0 | 0'1s | 12500 | 485'0s | 7'2 | 24,250.00 | 0 | |||||||||||
| 69 | 6.25 | 0'0 | 0'1s | 12600 | 495'0s | 7'2 | 24,750.00 | 0 | |||||||||||
| 25 | 6.25 | 0'0 | 0'1s | 12700 | 505'0s | 7'2 | 25,250.00 | 0 | |||||||||||
| 83 | 6.25 | 0'0 | 0'1s | 12800 | 515'0s | 7'2 | 25,750.00 | 0 | |||||||||||
| 22 | 6.25 | 0'0 | 0'1s | 12900 | 525'0s | 7'2 | 26,250.00 | 0 | |||||||||||
| 271 | 6.25 | 0'0 | 0'1s | 13000 | 535'0s | 7'2 | 26,750.00 | 0 | |||||||||||
| 9 | 6.25 | 0'0 | 0'1s | 13100 | 545'0s | 7'2 | 27,250.00 | 0 | |||||||||||
| 3 | 6.25 | 0'0 | 0'1s | 13200 | 555'0s | 7'2 | 27,750.00 | 0 | |||||||||||
| 5 | 6.25 | 0'0 | 0'1s | 13300 | 565'0s | 7'2 | 28,250.00 | 0 | |||||||||||
| 2 | 6.25 | 0'0 | 0'1s | 13400 | 575'0s | 7'2 | 28,750.00 | 0 | |||||||||||
| 52 | 6.25 | 0'0 | 0'1s | 13600 | 595'0s | 7'2 | 29,750.00 | 0 | |||||||||||
| 175 | 6.25 | 0'0 | 0'1s | 13700 | 605'0s | 7'2 | 30,250.00 | 0 | |||||||||||
| 12 | 6.25 | 0'0 | 0'1s | 13800 | 615'0s | 7'2 | 30,750.00 | 0 | |||||||||||
| 184 | 6.25 | 0'0 | 0'1s | 13900 | 625'0s | 7'2 | 31,250.00 | 0 | |||||||||||
| 45 | 6.25 | 0'0 | 0'1s | 14000 | 635'0s | 7'2 | 31,750.00 | 0 | |||||||||||
| 34 | 6.25 | 0'0 | 0'1s | 14100 | 645'0s | 7'2 | 32,250.00 | 0 | |||||||||||
| 3 | 6.25 | 0'0 | 0'1s | 14200 | 655'0s | 7'2 | 32,750.00 | 0 | |||||||||||
| 4 | 6.25 | 0'0 | 0'1s | 14300 | 665'0s | 7'2 | 33,250.00 | 0 | |||||||||||
| 1 | 6.25 | 0'0 | 0'1s | 14400 | 675'0s | 7'2 | 33,750.00 | 0 | |||||||||||
| 36 | 6.25 | 0'0 | 0'1s | 14500 | 685'0s | 7'2 | 34,250.00 | 0 | |||||||||||
| 30 | 6.25 | 0'0 | 0'1s | 14600 | 695'0s | 7'2 | 34,750.00 | 0 | |||||||||||
| 6 | 6.25 | 0'0 | 0'1s | 14700 | 705'0s | 7'2 | 35,250.00 | 0 | |||||||||||
| 48 | 6.25 | 0'0 | 0'1s | 14800 | 715'0s | 7'2 | 35,750.00 | 0 | |||||||||||
| 34 | 6.25 | 0'0 | 0'1s | 14900 | 725'0s | 7'2 | 36,250.00 | 0 | |||||||||||
| 142 | 6.25 | 0'0 | 0'1s | 15000 | 735'0s | 7'2 | 36,750.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2300 | 535'0s | -7'2 | 26,750.00 | 1 | 542'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 2500 | 515'0s | -7'2 | 25,750.00 | 0 | 522'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 2700 | 495'0s | -7'2 | 24,750.00 | 0 | 502'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 2800 | 485'0s | -7'2 | 24,250.00 | 0 | 492'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 2900 | 475'0s | -7'2 | 23,750.00 | 0 | 482'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 3000 | 465'0s | -7'2 | 23,250.00 | 68 | 472'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 3100 | 455'0s | -7'2 | 22,750.00 | 0 | 462'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 3200 | 445'0s | -7'2 | 22,250.00 | 0 | 452'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 3300 | 435'0s | -7'2 | 21,750.00 | 0 | 442'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 3400 | 425'0s | -7'2 | 21,250.00 | 0 | 432'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 3500 | 415'0s | -7'2 | 20,750.00 | 0 | 422'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 3600 | 405'0s | -7'2 | 20,250.00 | 2 | 412'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 3700 | 395'0s | -7'2 | 19,750.00 | 0 | 402'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 3800 | 385'0s | -7'2 | 19,250.00 | 9 | 392'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 3900 | 375'0s | -7'2 | 18,750.00 | 36 | 382'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 4000 | 365'0s | -7'2 | 18,250.00 | 21 | 372'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 4100 | 355'0s | -7'2 | 17,750.00 | 302 | 362'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 4200 | 345'0s | -7'2 | 17,250.00 | 76 | 352'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 4300 | 335'0s | -7'2 | 16,750.00 | 62 | 342'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 4400 | 325'0s | -7'2 | 16,250.00 | 52 | 332'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 4500 | 315'0s | -7'2 | 15,750.00 | 193 | 322'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 4600 | 305'0s | -7'2 | 15,250.00 | 39 | 312'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 4700 | 304'0s | 9'0 | 15,200.00 | 545 | 304'0 | 295'0 | 05/27/2022 09:00:00 | CBOT | |||||||||||
| 4800 | 285'0s | -7'2 | 14,250.00 | 361 | 292'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 4900 | 275'0s | -7'2 | 13,750.00 | 243 | 282'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5000 | 265'0s | -7'3 | 13,250.00 | 787 | 272'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5100 | 255'0s | -7'3 | 12,750.00 | 1,303 | 256'0 | 262'3 | 05/26/2022 14:08:00 | CBOT | |||||||||||
| 5200 | 245'0s | -7'3 | 12,250.00 | 300 | 252'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5300 | 235'0s | -7'3 | 11,750.00 | 803 | 242'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5350 | 230'1s | -7'2 | 11,506.25 | 0 | 237'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5400 | 225'1s | -7'3 | 11,256.25 | 1,968 | 232'4 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5450 | 220'1s | -7'3 | 11,006.25 | 0 | 227'4 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5500 | 215'1s | -7'3 | 10,756.25 | 1,968 | 214'0 | 222'4 | 05/26/2022 14:08:00 | CBOT | |||||||||||
| 5550 | 210'2s | -7'2 | 10,512.50 | 0 | 217'4 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5600 | 205'2s | -7'2 | 10,262.50 | 2,363 | 212'4 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5650 | 200'2s | -7'2 | 10,012.50 | 0 | 207'4 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5700 | 206'7s | 11'4 | 10,343.75 | 1,495 | 210'2 | 195'3 | 05/27/2022 10:46:00 | CBOT | |||||||||||
| 5750 | 190'3s | -7'1 | 9,518.75 | 0 | 197'4 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5800 | 185'4s | -7'1 | 9,275.00 | 3,780 | 184'6 | 192'5 | 05/26/2022 14:08:00 | CBOT | |||||||||||
| 5850 | 180'4s | -7'2 | 9,025.00 | 45 | 187'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5900 | 189'4s | 14'0 | 9,475.00 | 1,756 | 190'4 | 175'4 | 05/27/2022 10:16:00 | CBOT | |||||||||||
| 5950 | 170'5s | -7'2 | 8,531.25 | 1 | 177'7 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 6000 | 178'4s | 12'7 | 8,925.00 | 5,438 | 178'4 | 165'5 | 05/27/2022 11:31:00 | CBOT | |||||||||||
| 6050 | 160'5s | -7'2 | 8,031.25 | 1 | 167'7 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 6100 | 155'5s | -7'2 | 7,781.25 | 2,529 | 153'6 | 162'7 | 05/26/2022 14:08:00 | CBOT | |||||||||||
| 6150 | 150'5s | -7'3 | 7,531.25 | 3 | 158'0 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 6200 | 158'0s | 12'2 | 7,900.00 | 5,529 | 155'2 | 145'6 | 05/27/2022 09:36:00 | CBOT | |||||||||||
| 6250 | 140'7s | -7'2 | 7,043.75 | 5 | 148'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 6300 | 148'4s | 12'5 | 7,425.00 | 3,329 | 148'4 | 135'7 | 05/27/2022 11:18:00 | CBOT | |||||||||||
| 6350 | 130'7s | -7'3 | 6,543.75 | 10 | 138'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 6400 | 138'0s | 12'1 | 6,900.00 | 4,345 | 138'0 | 125'7 | 05/27/2022 10:31:00 | CBOT | |||||||||||
| 6450 | 121'0s | -7'3 | 6,050.00 | 5 | 128'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 6500 | 130'0s | 13'7 | 6,500.00 | 17,256 | 124'5 | 116'1 | 05/27/2022 09:46:00 | CBOT | |||||||||||
| 6550 | 111'3s | -7'2 | 5,568.75 | 8 | 118'5 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 6600 | 106'4s | -7'1 | 5,325.00 | 3,115 | 113'5 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 6650 | 101'5s | -7'2 | 5,081.25 | 1 | 108'7 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 6700 | 109'4s | 12'5 | 5,475.00 | 3,271 | 109'4 | 96'7 | 05/27/2022 11:32:00 | CBOT | |||||||||||
| 6750 | 92'0s | -7'2 | 4,600.00 | 13 | 99'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 6800 | 87'2s | -7'2 | 4,362.50 | 4,483 | 88'2 | 94'4 | 05/26/2022 14:08:00 | CBOT | |||||||||||
| 6850 | 82'5s | -7'1 | 4,131.25 | 18 | 89'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 6900 | 83'1s | 5'2 | 4,156.25 | 2,228 | 83'2 | 77'7 | 05/27/2022 08:31:00 | CBOT | |||||||||||
| 6950 | 73'2s | -7'1 | 3,662.50 | 81 | 71'0 | 80'3 | 05/26/2022 14:08:00 | CBOT | |||||||||||
| 7000 | 80'2s | 11'4 | 4,012.50 | 11,337 | 79'0 | 68'6 | 05/27/2022 12:11:00 | CBOT | |||||||||||
| 7050 | 64'3s | -7'0 | 3,218.75 | 83 | 71'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 7100 | 71'3s | 11'2 | 3,568.75 | 2,924 | 72'7 | 60'1 | 05/27/2022 12:29:00 | CBOT | |||||||||||
| 7150 | 55'7s | -6'7 | 2,793.75 | 41 | 54'4 | 62'6 | 05/26/2022 14:08:00 | CBOT | |||||||||||
| 7200 | 63'5s | 11'5 | 3,181.25 | 5,953 | 59'7 | 52'0 | 05/27/2022 12:16:00 | CBOT | |||||||||||
| 7250 | 55'1s | 7'0 | 2,756.25 | 557 | 55'1 | 48'1 | 05/27/2022 08:39:00 | CBOT | |||||||||||
| 7300 | 48'4s | 4'2 | 2,425.00 | 4,705 | 48'5 | 44'2 | 05/27/2022 08:31:00 | CBOT | |||||||||||
| 7350 | 40'7s | -6'0 | 2,043.75 | 180 | 46'7 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 7400 | 37'4s | -5'7 | 1,875.00 | 4,895 | 37'0 | 43'3 | 05/26/2022 14:08:00 | CBOT | |||||||||||
| 7450 | 42'4s | 8'0 | 2,125.00 | 294 | 42'4 | 34'4 | 05/27/2022 11:04:00 | CBOT | |||||||||||
| 7500 | 39'5s | 8'0 | 1,981.25 | 9,661 | 31'5 | 31'5 | 05/27/2022 12:11:00 | CBOT | |||||||||||
| 7550 | 28'6s | -5'1 | 1,437.50 | 953 | 33'7 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 7600 | 34'0s | 7'6 | 1,700.00 | 4,639 | 26'0 | 26'2 | 05/27/2022 11:49:00 | CBOT | |||||||||||
| 7650 | 30'4s | 6'5 | 1,525.00 | 1,264 | 23'7 | 23'7 | 05/27/2022 09:22:00 | CBOT | |||||||||||
| 7700 | 28'0s | 6'3 | 1,400.00 | 7,903 | 22'4 | 21'5 | 05/27/2022 11:23:00 | CBOT | |||||||||||
| 7750 | 26'4s | 6'7 | 1,325.00 | 1,553 | 19'0 | 19'5 | 05/27/2022 12:17:00 | CBOT | |||||||||||
| 7800 | 24'2s | 6'4 | 1,212.50 | 10,471 | 17'3 | 17'6 | 05/27/2022 12:21:00 | CBOT | |||||||||||
| 7850 | 22'2s | 6'3 | 1,112.50 | 1,271 | 16'3 | 15'7 | 05/27/2022 12:17:00 | CBOT | |||||||||||
| 7900 | 19'0s | 4'5 | 950.00 | 3,749 | 14'6 | 14'3 | 05/27/2022 12:12:00 | CBOT | |||||||||||
| 7950 | 12'7s | -3'1 | 643.75 | 927 | 11'6 | 16'0 | 05/26/2022 14:08:00 | CBOT | |||||||||||
| 8000 | 15'4s | 3'7 | 775.00 | 23,250 | 11'5 | 11'5 | 05/27/2022 12:35:00 | CBOT | |||||||||||
| 8050 | 13'1s | 2'6 | 656.25 | 1,907 | 10'2 | 10'3 | 05/27/2022 08:39:00 | CBOT | |||||||||||
| 8100 | 12'3s | 3'1 | 618.75 | 4,071 | 9'7 | 9'2 | 05/27/2022 12:10:00 | CBOT | |||||||||||
| 8150 | 11'4s | 3'3 | 575.00 | 2,338 | 11'1 | 8'1 | 05/27/2022 12:03:00 | CBOT | |||||||||||
| 8200 | 10'7s | 3'5 | 543.75 | 5,730 | 8'1 | 7'2 | 05/27/2022 12:18:00 | CBOT | |||||||||||
| 8250 | 9'1s | 2'5 | 456.25 | 5,111 | 6'6 | 6'4 | 05/27/2022 12:10:00 | CBOT | |||||||||||
| 8300 | 9'1s | 3'2 | 456.25 | 5,974 | 5'3 | 5'7 | 05/27/2022 09:46:00 | CBOT | |||||||||||
| 8350 | 7'4s | 2'2 | 375.00 | 2,477 | 5'0 | 5'2 | 05/27/2022 11:49:00 | CBOT | |||||||||||
| 8400 | 6'4s | 1'6 | 325.00 | 6,034 | 4'3 | 4'6 | 05/27/2022 12:09:00 | CBOT | |||||||||||
| 8450 | 6'0s | 1'6 | 300.00 | 2,879 | 4'1 | 4'2 | 05/27/2022 11:49:00 | CBOT | |||||||||||
| 8500 | 5'2s | 1'3 | 262.50 | 18,527 | 3'4 | 3'7 | 05/27/2022 12:09:00 | CBOT | |||||||||||
| 8550 | 4'7s | 1'3 | 243.75 | 2,134 | 3'2 | 3'4 | 05/27/2022 11:35:00 | CBOT | |||||||||||
| 8600 | 4'6s | 1'4 | 237.50 | 2,470 | 4'1 | 3'2 | 05/27/2022 09:54:00 | CBOT | |||||||||||
| 8650 | 4'2s | 1'3 | 212.50 | 1,930 | 2'7 | 2'7 | 05/27/2022 08:52:00 | CBOT | |||||||||||
| 8700 | 3'5s | 1'0 | 181.25 | 4,364 | 2'6 | 2'5 | 05/27/2022 12:16:00 | CBOT | |||||||||||
| 8750 | 3'2s | 0'7 | 162.50 | 1,497 | 2'4 | 2'3 | 05/27/2022 10:04:00 | CBOT | |||||||||||
| 8800 | 3'0s | 0'6 | 150.00 | 2,561 | 2'3 | 2'2 | 05/27/2022 09:01:00 | CBOT | |||||||||||
| 8850 | 2'1s | 0'0 | 106.25 | 492 | 2'1 | 2'1 | 05/27/2022 06:59:00 | CBOT | |||||||||||
| 8900 | 2'6s | 0'6 | 137.50 | 2,224 | 2'6 | 2'0 | 05/27/2022 08:52:00 | CBOT | |||||||||||
| 8950 | 2'4s | 0'5 | 125.00 | 611 | 2'4 | 1'7 | 05/27/2022 09:58:00 | CBOT | |||||||||||
| 9000 | 2'2s | 0'5 | 112.50 | 15,754 | 1'6 | 1'5 | 05/27/2022 12:31:00 | CBOT | |||||||||||
| 9050 | 1'5s | 0'1 | 81.25 | 807 | 1'5 | 1'4 | 05/27/2022 06:57:00 | CBOT | |||||||||||
| 9100 | 1'4s | 0'0 | 75.00 | 1,591 | 1'4 | 1'4 | 05/27/2022 06:59:00 | CBOT | |||||||||||
| 9150 | 1'3s | -0'3 | 68.75 | 499 | 1'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9200 | 1'5s | 0'3 | 81.25 | 2,700 | 1'5 | 1'2 | 05/27/2022 12:24:00 | CBOT | |||||||||||
| 9250 | 1'4s | 0'2 | 75.00 | 630 | 1'4 | 1'2 | 05/27/2022 10:09:00 | CBOT | |||||||||||
| 9300 | 1'4s | 0'3 | 75.00 | 1,599 | 1'4 | 1'1 | 05/27/2022 10:53:00 | CBOT | |||||||||||
| 9350 | 1'3s | 0'3 | 68.75 | 1,657 | 1'3 | 1'0 | 05/27/2022 08:45:00 | CBOT | |||||||||||
| 9400 | 1'0s | -0'3 | 50.00 | 934 | 1'0 | 1'3 | 05/26/2022 14:08:00 | CBOT | |||||||||||
| 9450 | 1'2s | 0'2 | 62.50 | 181 | 1'2 | 1'0 | 05/27/2022 10:30:00 | CBOT | |||||||||||
| 9500 | 1'1s | 0'1 | 56.25 | 2,734 | 1'1 | 1'0 | 05/27/2022 12:23:00 | CBOT | |||||||||||
| 9550 | 0'7s | -0'2 | 43.75 | 166 | 1'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9600 | 1'0s | 0'2 | 50.00 | 1,471 | 1'0 | 0'6 | 05/27/2022 08:44:00 | CBOT | |||||||||||
| 9650 | 0'6s | -0'2 | 37.50 | 127 | 1'0 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9700 | 0'5s | -0'3 | 31.25 | 752 | 0'7 | 1'0 | 05/26/2022 14:08:00 | CBOT | |||||||||||
| 9750 | 0'5s | -0'3 | 31.25 | 692 | 1'0 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9800 | 0'6s | 0'1 | 37.50 | 1,182 | 0'6 | 0'5 | 05/27/2022 09:00:00 | CBOT | |||||||||||
| 9850 | 0'6s | 0'1 | 37.50 | 139 | 0'6 | 0'5 | 05/27/2022 11:48:00 | CBOT | |||||||||||
| 9900 | 0'5s | -0'2 | 31.25 | 602 | 0'7 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9950 | 0'5s | -0'1 | 31.25 | 502 | 0'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 10000 | 0'5s | 0'0 | 31.25 | 8,063 | 0'5 | 0'5 | 05/27/2022 10:38:00 | CBOT | |||||||||||
| 10050 | 0'5s | -0'1 | 31.25 | 297 | 0'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 10100 | 0'4s | -0'1 | 25.00 | 428 | 0'4 | 0'5 | 05/27/2022 06:00:00 | CBOT | |||||||||||
| 10150 | 0'4s | -0'2 | 25.00 | 38 | 0'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 10200 | 0'4s | 0'0 | 25.00 | 561 | 0'4 | 0'4 | 05/27/2022 08:53:00 | CBOT | |||||||||||
| 10300 | 0'4s | -0'1 | 25.00 | 499 | 0'5 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 10400 | 0'3s | -0'1 | 18.75 | 222 | 0'4 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 10500 | 0'3s | 0'0 | 18.75 | 860 | 0'3 | 0'3 | 05/27/2022 10:25:00 | CBOT | |||||||||||
| 10600 | 0'3s | -0'1 | 18.75 | 496 | 0'4 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 10700 | 0'3s | -0'1 | 18.75 | 264 | 0'4 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 10800 | 0'2s | -0'1 | 12.50 | 229 | 0'2 | 0'3 | 05/27/2022 06:43:00 | CBOT | |||||||||||
| 10900 | 0'2s | -0'1 | 12.50 | 585 | 0'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 11000 | 0'2s | -0'1 | 12.50 | 2,333 | 0'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 11100 | 0'2s | -0'1 | 12.50 | 218 | 0'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 11200 | 0'2s | -0'1 | 12.50 | 258 | 0'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 11300 | 0'2s | 0'0 | 12.50 | 160 | 0'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 11400 | 0'2s | 0'0 | 12.50 | 70 | 0'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 11500 | 0'2s | 0'0 | 12.50 | 663 | 0'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 11600 | 0'2s | 0'0 | 12.50 | 257 | 0'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 11700 | 0'2s | 0'0 | 12.50 | 854 | 0'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 11800 | 0'1s | -0'1 | 6.25 | 81 | 0'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 11900 | 0'1s | 0'0 | 6.25 | 65 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 12000 | 0'1s | 0'0 | 6.25 | 304 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 12100 | 0'1s | 0'0 | 6.25 | 37 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 12200 | 0'1s | 0'0 | 6.25 | 44 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 12300 | 0'1s | 0'0 | 6.25 | 301 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 12400 | 0'1s | 0'0 | 6.25 | 187 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 12500 | 0'1s | 0'0 | 6.25 | 75 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 12600 | 0'1s | 0'0 | 6.25 | 69 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 12700 | 0'1s | 0'0 | 6.25 | 25 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 12800 | 0'1s | 0'0 | 6.25 | 83 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 12900 | 0'1s | 0'0 | 6.25 | 22 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 13000 | 0'1s | 0'0 | 6.25 | 271 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 13100 | 0'1s | 0'0 | 6.25 | 9 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 13200 | 0'1s | 0'0 | 6.25 | 3 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 13300 | 0'1s | 0'0 | 6.25 | 5 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 13400 | 0'1s | 0'0 | 6.25 | 2 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 13600 | 0'1s | 0'0 | 6.25 | 52 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 13700 | 0'1s | 0'0 | 6.25 | 175 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 13800 | 0'1s | 0'0 | 6.25 | 12 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 13900 | 0'1s | 0'0 | 6.25 | 184 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 14000 | 0'1s | 0'0 | 6.25 | 45 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 14100 | 0'1s | 0'0 | 6.25 | 34 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 14200 | 0'1s | 0'0 | 6.25 | 3 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 14300 | 0'1s | 0'0 | 6.25 | 4 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 14400 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 14500 | 0'1s | 0'0 | 6.25 | 36 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 14600 | 0'1s | 0'0 | 6.25 | 30 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 14700 | 0'1s | 0'0 | 6.25 | 6 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 14800 | 0'1s | 0'0 | 6.25 | 48 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 14900 | 0'1s | 0'0 | 6.25 | 34 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 15000 | 0'1s | 0'0 | 6.25 | 142 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2300 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 84 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 2700 | 0'1s | 0'0 | 6.25 | 10 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 2800 | 0'1s | 0'0 | 6.25 | 25 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 2900 | 0'1s | 0'0 | 6.25 | 204 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 321 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 3100 | 0'1s | 0'0 | 6.25 | 11 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 3200 | 0'1s | 0'0 | 6.25 | 95 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 3300 | 0'1s | 0'0 | 6.25 | 177 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 3400 | 0'1s | 0'0 | 6.25 | 54 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 3500 | 0'1s | 0'0 | 6.25 | 151 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 3600 | 0'1s | 0'0 | 6.25 | 109 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 3700 | 0'1s | 0'0 | 6.25 | 181 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 3800 | 0'0s | -0'1 | 0.00 | 280 | 0'0 | 0'1 | 05/27/2022 12:07:00 | CBOT | |||||||||||
| 3900 | 0'1s | 0'0 | 6.25 | 355 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 4000 | 0'1s | 0'0 | 6.25 | 12,874 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 4100 | 0'1s | 0'0 | 6.25 | 847 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 4200 | 0'1s | 0'0 | 6.25 | 693 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 4300 | 0'1s | 0'0 | 6.25 | 1,415 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 4400 | 0'1s | 0'0 | 6.25 | 6,465 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 4500 | 0'1s | 0'0 | 6.25 | 3,166 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 4600 | 0'1s | 0'0 | 6.25 | 692 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 4700 | 0'1s | 0'0 | 6.25 | 3,075 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 4800 | 0'1s | 0'0 | 6.25 | 8,282 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 4900 | 0'1s | 0'0 | 6.25 | 4,015 | 0'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5000 | 0'1s | 0'0 | 6.25 | 3,021 | 0'1 | 0'1 | 05/27/2022 11:08:00 | CBOT | |||||||||||
| 5100 | 0'1s | -0'1 | 6.25 | 1,736 | 0'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5200 | 0'1s | -0'1 | 6.25 | 4,115 | 0'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5300 | 0'1s | -0'1 | 6.25 | 11,028 | 0'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5350 | 0'2s | 0'0 | 12.50 | 146 | 0'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5400 | 0'1s | -0'1 | 6.25 | 3,551 | 0'1 | 0'2 | 05/27/2022 10:16:00 | CBOT | |||||||||||
| 5450 | 0'2s | -0'1 | 12.50 | 175 | 0'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5500 | 0'2s | -0'1 | 12.50 | 5,219 | 0'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5550 | 0'3s | 0'0 | 18.75 | 170 | 0'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5600 | 0'3s | 0'0 | 18.75 | 2,116 | 0'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5650 | 0'3s | 0'0 | 18.75 | 201 | 0'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5700 | 0'4s | 0'1 | 25.00 | 3,219 | 0'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5750 | 0'4s | 0'1 | 25.00 | 2,129 | 0'4 | 0'3 | 05/26/2022 14:08:00 | CBOT | |||||||||||
| 5800 | 0'5s | 0'1 | 31.25 | 4,474 | 0'4 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5850 | 0'5s | 0'1 | 31.25 | 169 | 0'4 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 5900 | 0'4s | -0'1 | 25.00 | 4,579 | 0'4 | 0'5 | 05/27/2022 11:36:00 | CBOT | |||||||||||
| 5950 | 0'6s | 0'0 | 37.50 | 431 | 0'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 6000 | 0'5s | -0'1 | 31.25 | 5,243 | 0'5 | 0'6 | 05/27/2022 08:35:00 | CBOT | |||||||||||
| 6050 | 0'6s | 0'0 | 37.50 | 227 | 0'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 6100 | 0'6s | 0'0 | 37.50 | 4,199 | 0'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 6150 | 0'6s | -0'1 | 37.50 | 2,530 | 0'7 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 6200 | 0'7s | 0'0 | 43.75 | 5,387 | 0'7 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 6250 | 1'0s | 0'0 | 50.00 | 606 | 1'0 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 6300 | 1'0s | 0'0 | 50.00 | 2,276 | 0'7 | 1'0 | 05/27/2022 10:28:00 | CBOT | |||||||||||
| 6350 | 1'0s | -0'1 | 50.00 | 3,619 | 1'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 6400 | 1'0s | 0'0 | 50.00 | 7,417 | 1'0 | 1'0 | 05/26/2022 20:09:00 | CBOT | |||||||||||
| 6450 | 1'1s | -0'1 | 56.25 | 1,276 | 1'3 | 1'2 | 05/26/2022 14:08:00 | CBOT | |||||||||||
| 6500 | 1'1s | -0'1 | 56.25 | 14,880 | 1'1 | 1'2 | 05/27/2022 01:35:00 | CBOT | |||||||||||
| 6550 | 1'3s | -0'1 | 68.75 | 1,608 | 1'4 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 6600 | 1'4s | 0'0 | 75.00 | 7,642 | 1'7 | 1'4 | 05/26/2022 14:08:00 | CBOT | |||||||||||
| 6650 | 1'5s | 0'0 | 81.25 | 662 | 1'5 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 6700 | 1'7s | 0'0 | 93.75 | 2,651 | 1'6 | 1'7 | 05/26/2022 14:08:00 | CBOT | |||||||||||
| 6750 | 2'0s | 0'0 | 100.00 | 1,909 | 2'2 | 2'0 | 05/26/2022 14:08:00 | CBOT | |||||||||||
| 6800 | 1'7s | -0'3 | 93.75 | 11,991 | 2'0 | 2'2 | 05/27/2022 12:13:00 | CBOT | |||||||||||
| 6850 | 2'5s | 0'1 | 131.25 | 703 | 2'6 | 2'4 | 05/26/2022 14:08:00 | CBOT | |||||||||||
| 6900 | 2'2s | -0'5 | 112.50 | 3,892 | 2'4 | 2'7 | 05/27/2022 11:11:00 | CBOT | |||||||||||
| 6950 | 2'6s | -0'4 | 137.50 | 1,615 | 2'7 | 3'2 | 05/27/2022 09:59:00 | CBOT | |||||||||||
| 7000 | 2'6s | -1'0 | 137.50 | 14,746 | 3'5 | 3'6 | 05/27/2022 12:25:00 | CBOT | |||||||||||
| 7050 | 4'3s | 0'2 | 218.75 | 1,892 | 5'4 | 4'1 | 05/26/2022 14:08:00 | CBOT | |||||||||||
| 7100 | 3'5s | -1'4 | 181.25 | 5,525 | 5'2 | 5'1 | 05/27/2022 11:15:00 | CBOT | |||||||||||
| 7150 | 5'0s | -0'7 | 250.00 | 1,894 | 5'7 | 5'7 | 05/27/2022 08:30:00 | CBOT | |||||||||||
| 7200 | 5'0s | -2'0 | 250.00 | 6,757 | 6'4 | 7'0 | 05/27/2022 10:54:00 | CBOT | |||||||||||
| 7250 | 5'4s | -2'5 | 275.00 | 3,149 | 8'0 | 8'1 | 05/27/2022 11:37:00 | CBOT | |||||||||||
| 7300 | 6'5s | -2'5 | 331.25 | 7,586 | 7'4 | 9'2 | 05/27/2022 12:28:00 | CBOT | |||||||||||
| 7350 | 7'3s | -3'4 | 368.75 | 2,630 | 10'6 | 10'7 | 05/27/2022 12:17:00 | CBOT | |||||||||||
| 7400 | 8'5s | -3'7 | 431.25 | 7,859 | 12'4 | 12'4 | 05/27/2022 12:24:00 | CBOT | |||||||||||
| 7450 | 10'2s | -4'2 | 512.50 | 3,092 | 13'4 | 14'4 | 05/27/2022 12:30:00 | CBOT | |||||||||||
| 7500 | 11'6s | -4'7 | 587.50 | 10,649 | 13'5 | 16'5 | 05/27/2022 12:16:00 | CBOT | |||||||||||
| 7550 | 13'5s | -5'1 | 681.25 | 1,562 | 17'5 | 18'6 | 05/27/2022 12:30:00 | CBOT | |||||||||||
| 7600 | 15'5s | -5'5 | 781.25 | 3,790 | 20'2 | 21'2 | 05/27/2022 12:26:00 | CBOT | |||||||||||
| 7650 | 17'6s | -6'1 | 887.50 | 1,919 | 22'2 | 23'7 | 05/27/2022 10:26:00 | CBOT | |||||||||||
| 7700 | 20'5s | -6'0 | 1,031.25 | 7,286 | 25'0 | 26'5 | 05/27/2022 11:09:00 | CBOT | |||||||||||
| 7750 | 22'5s | -7'0 | 1,131.25 | 1,873 | 28'3 | 29'5 | 05/27/2022 12:35:00 | CBOT | |||||||||||
| 7800 | 27'0s | -5'6 | 1,350.00 | 7,334 | 27'6 | 32'6 | 05/27/2022 10:41:00 | CBOT | |||||||||||
| 7850 | 29'3s | -6'4 | 1,468.75 | 1,112 | 30'1 | 35'7 | 05/27/2022 09:41:00 | CBOT | |||||||||||
| 7900 | 32'2s | -7'1 | 1,612.50 | 2,591 | 32'2 | 39'3 | 05/27/2022 09:25:00 | CBOT | |||||||||||
| 7950 | 33'6s | -9'1 | 1,687.50 | 739 | 33'6 | 42'7 | 05/27/2022 11:37:00 | CBOT | |||||||||||
| 8000 | 40'0s | -6'5 | 2,000.00 | 7,334 | 40'0 | 46'5 | 05/27/2022 08:43:00 | CBOT | |||||||||||
| 8050 | 50'3s | 4'5 | 2,518.75 | 638 | 45'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 8100 | 54'2s | 4'6 | 2,712.50 | 1,572 | 49'4 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 8150 | 58'1s | 4'6 | 2,906.25 | 351 | 53'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 8200 | 62'2s | 4'7 | 3,112.50 | 769 | 61'4 | 57'3 | 05/26/2022 14:08:00 | CBOT | |||||||||||
| 8250 | 66'4s | 5'1 | 3,325.00 | 57 | 61'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 8300 | 70'7s | 5'3 | 3,543.75 | 264 | 65'4 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 8350 | 75'2s | 5'4 | 3,762.50 | 31 | 69'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 8400 | 79'6s | 5'5 | 3,987.50 | 122 | 74'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 8450 | 84'2s | 5'6 | 4,212.50 | 29 | 78'4 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 8500 | 86'1s | -2'6 | 4,306.25 | 147 | 86'1 | 88'7 | 05/27/2022 07:41:00 | CBOT | |||||||||||
| 8550 | 93'4s | 6'0 | 4,675.00 | 1 | 92'1 | 87'4 | 05/26/2022 14:08:00 | CBOT | |||||||||||
| 8600 | 98'2s | 6'2 | 4,912.50 | 56 | 92'0 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 8650 | 102'7s | 6'2 | 5,143.75 | 19 | 96'5 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 8700 | 107'5s | 6'2 | 5,381.25 | 81 | 101'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 8750 | 112'2s | 6'2 | 5,612.50 | 53 | 106'0 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 8800 | 117'1s | 6'4 | 5,856.25 | 4 | 110'5 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 8850 | 122'0s | 6'5 | 6,100.00 | 2 | 115'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 8900 | 126'7s | 6'6 | 6,343.75 | 3 | 120'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 8950 | 131'6s | 6'6 | 6,587.50 | 51 | 125'0 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9000 | 136'4s | 6'6 | 6,825.00 | 53 | 129'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9050 | 141'3s | 6'6 | 7,068.75 | 2 | 134'5 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9100 | 146'3s | 6'7 | 7,318.75 | 43 | 139'4 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9150 | 151'2s | 6'7 | 7,562.50 | 3 | 144'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9200 | 156'1s | 6'7 | 7,806.25 | 2 | 149'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9250 | 161'1s | 6'7 | 8,056.25 | 4 | 154'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9300 | 166'0s | 6'7 | 8,300.00 | 37 | 159'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9350 | 170'7s | 6'7 | 8,543.75 | 1 | 164'0 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9400 | 175'7s | 6'7 | 8,793.75 | 14 | 169'0 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9450 | 180'7s | 7'0 | 9,043.75 | 3 | 173'7 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9500 | 185'7s | 7'0 | 9,293.75 | 3 | 178'7 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9550 | 190'6s | 7'0 | 9,537.50 | 1 | 183'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9600 | 195'5s | 7'0 | 9,781.25 | 51 | 188'5 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9650 | 200'5s | 7'0 | 10,031.25 | 2 | 193'5 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9700 | 205'4s | 6'7 | 10,275.00 | 1 | 198'5 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9750 | 210'4s | 6'7 | 10,525.00 | 0 | 203'5 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9800 | 215'4s | 6'7 | 10,775.00 | 1 | 208'5 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9850 | 220'4s | 7'0 | 11,025.00 | 1 | 213'4 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9900 | 225'4s | 7'0 | 11,275.00 | 4 | 218'4 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 9950 | 230'4s | 7'0 | 11,525.00 | 1 | 223'4 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 10000 | 235'4s | 7'1 | 11,775.00 | 1 | 228'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 10050 | 240'4s | 7'1 | 12,025.00 | 0 | 233'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 10100 | 245'4s | 7'1 | 12,275.00 | 0 | 238'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 10150 | 250'3s | 7'0 | 12,518.75 | 0 | 243'3 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 10200 | 255'3s | 7'1 | 12,768.75 | 1 | 248'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 10300 | 265'3s | 7'1 | 13,268.75 | 1 | 258'2 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 10400 | 275'2s | 7'1 | 13,762.50 | 0 | 268'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 10500 | 285'2s | 7'1 | 14,262.50 | 0 | 278'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 10600 | 295'2s | 7'1 | 14,762.50 | 0 | 288'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 10700 | 305'2s | 7'1 | 15,262.50 | 0 | 298'1 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 10800 | 315'2s | 7'2 | 15,762.50 | 0 | 308'0 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 10900 | 325'1s | 7'1 | 16,256.25 | 1 | 318'0 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 11000 | 335'1s | 7'1 | 16,756.25 | 1 | 328'0 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 11100 | 345'1s | 7'1 | 17,256.25 | 0 | 338'0 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 11200 | 355'1s | 7'1 | 17,756.25 | 0 | 348'0 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 11300 | 365'1s | 7'2 | 18,256.25 | 0 | 357'7 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 11400 | 375'1s | 7'2 | 18,756.25 | 0 | 367'7 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 11500 | 385'1s | 7'2 | 19,256.25 | 0 | 377'7 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 11600 | 395'1s | 7'2 | 19,756.25 | 1 | 387'7 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 11700 | 405'1s | 7'2 | 20,256.25 | 0 | 397'7 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 11800 | 415'0s | 7'1 | 20,750.00 | 0 | 407'7 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 11900 | 425'0s | 7'2 | 21,250.00 | 1 | 417'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 12000 | 435'0s | 7'2 | 21,750.00 | 30 | 427'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 12100 | 445'0s | 7'2 | 22,250.00 | 0 | 437'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 12200 | 455'0s | 7'2 | 22,750.00 | 0 | 447'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 12300 | 465'0s | 7'2 | 23,250.00 | 0 | 457'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 12400 | 475'0s | 7'2 | 23,750.00 | 0 | 467'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 12500 | 485'0s | 7'2 | 24,250.00 | 0 | 477'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 12600 | 495'0s | 7'2 | 24,750.00 | 0 | 487'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 12700 | 505'0s | 7'2 | 25,250.00 | 0 | 497'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 12800 | 515'0s | 7'2 | 25,750.00 | 0 | 507'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 12900 | 525'0s | 7'2 | 26,250.00 | 0 | 517'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 13000 | 535'0s | 7'2 | 26,750.00 | 0 | 527'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 13100 | 545'0s | 7'2 | 27,250.00 | 0 | 537'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 13200 | 555'0s | 7'2 | 27,750.00 | 0 | 547'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 13300 | 565'0s | 7'2 | 28,250.00 | 0 | 557'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 13400 | 575'0s | 7'2 | 28,750.00 | 0 | 567'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 13600 | 595'0s | 7'2 | 29,750.00 | 0 | 587'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 13700 | 605'0s | 7'2 | 30,250.00 | 0 | 597'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 13800 | 615'0s | 7'2 | 30,750.00 | 0 | 607'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 13900 | 625'0s | 7'2 | 31,250.00 | 0 | 617'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 14000 | 635'0s | 7'2 | 31,750.00 | 0 | 627'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 14100 | 645'0s | 7'2 | 32,250.00 | 0 | 637'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 14200 | 655'0s | 7'2 | 32,750.00 | 0 | 647'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 14300 | 665'0s | 7'2 | 33,250.00 | 0 | 657'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 14400 | 675'0s | 7'2 | 33,750.00 | 0 | 667'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 14500 | 685'0s | 7'2 | 34,250.00 | 0 | 677'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 14600 | 695'0s | 7'2 | 34,750.00 | 0 | 687'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 14700 | 705'0s | 7'2 | 35,250.00 | 0 | 697'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 14800 | 715'0s | 7'2 | 35,750.00 | 0 | 707'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 14900 | 725'0s | 7'2 | 36,250.00 | 0 | 717'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| 15000 | 735'0s | 7'2 | 36,750.00 | 0 | 727'6 | 05/26/2022 14:08:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
