|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
1,159,200.00 |
0.300 |
19.320s |
29500 |
0.005s |
|
300.00 |
62 |
42 |
1,069,200.00 |
0.300 |
17.820s |
31000 |
0.005s |
|
300.00 |
41 |
13 |
1,009,200.00 |
0.300 |
16.820s |
32000 |
0.005s |
|
300.00 |
163 |
0 |
979,200.00 |
0.300 |
16.320s |
32500 |
0.005s |
|
300.00 |
26 |
3 |
949,200.00 |
0.300 |
15.820s |
33000 |
0.015s |
0.010 |
900.00 |
10 |
0 |
919,200.00 |
0.300 |
15.320s |
33500 |
0.005s |
-0.005 |
300.00 |
36 |
0 |
859,200.00 |
0.300 |
14.320s |
34500 |
0.010s |
-0.005 |
600.00 |
30 |
1 |
829,200.00 |
0.300 |
13.820s |
35000 |
0.015s |
|
900.00 |
3 |
1 |
739,800.00 |
0.295 |
12.330s |
36500 |
0.030s |
-0.005 |
1,800.00 |
49 |
1 |
710,100.00 |
0.295 |
11.835s |
37000 |
0.035s |
-0.010 |
2,100.00 |
8 |
0 |
680,700.00 |
0.295 |
11.345s |
37500 |
0.045s |
-0.005 |
2,700.00 |
45 |
0 |
651,000.00 |
0.290 |
10.850s |
38000 |
0.055s |
-0.005 |
3,300.00 |
25 |
0 |
621,900.00 |
0.295 |
10.365s |
38500 |
0.065s |
-0.010 |
3,900.00 |
28 |
0 |
592,500.00 |
0.290 |
9.875s |
39000 |
0.080s |
-0.005 |
4,800.00 |
38 |
0 |
563,400.00 |
0.290 |
9.390s |
39500 |
0.090s |
-0.010 |
5,400.00 |
378 |
0 |
534,300.00 |
0.290 |
8.905s |
40000 |
0.230s |
0.125 |
13,800.00 |
734 |
0 |
505,500.00 |
0.285 |
8.425s |
40500 |
0.275s |
0.150 |
16,500.00 |
151 |
0 |
477,000.00 |
0.285 |
7.950s |
41000 |
0.300s |
0.150 |
18,000.00 |
269 |
0 |
448,500.00 |
0.275 |
7.475s |
41500 |
0.405s |
0.230 |
24,300.00 |
130 |
0 |
420,600.00 |
0.275 |
7.010s |
42000 |
0.505s |
0.295 |
30,300.00 |
1,105 |
0 |
393,300.00 |
0.270 |
6.555s |
42500 |
0.575s |
0.325 |
34,500.00 |
216 |
1 |
366,300.00 |
0.265 |
6.105s |
43000 |
0.300s |
-0.040 |
18,000.00 |
392 |
1 |
339,900.00 |
0.255 |
5.665s |
43500 |
0.890s |
0.530 |
53,400.00 |
421 |
1 |
314,100.00 |
0.245 |
5.235s |
44000 |
0.835s |
0.405 |
50,100.00 |
1,426 |
0 |
201,900.00 |
-1.455 |
3.365s |
44500 |
1.135s |
0.625 |
68,100.00 |
203 |
20 |
148,200.00 |
-1.945 |
2.470s |
45000 |
1.175s |
0.565 |
70,500.00 |
3,659 |
0 |
241,800.00 |
0.215 |
4.030s |
45500 |
1.285s |
0.565 |
77,100.00 |
309 |
60 |
118,500.00 |
-1.685 |
1.975s |
46000 |
1.720s |
0.870 |
103,200.00 |
1,532 |
71 |
110,100.00 |
-1.475 |
1.835s |
46500 |
2.060s |
1.060 |
123,600.00 |
268 |
202 |
87,000.00 |
-1.530 |
1.450s |
47000 |
2.430s |
1.260 |
145,800.00 |
2,908 |
226 |
75,000.00 |
-1.425 |
1.250s |
47500 |
1.675s |
0.320 |
100,500.00 |
452 |
1,501 |
63,600.00 |
-1.325 |
1.060s |
48000 |
2.740s |
1.170 |
164,400.00 |
2,611 |
447 |
56,400.00 |
-1.180 |
0.940s |
48500 |
1.800s |
-0.190 |
108,000.00 |
1,077 |
614 |
47,100.00 |
-1.095 |
0.785s |
49000 |
2.060s |
-0.205 |
123,600.00 |
1,339 |
500 |
47,400.00 |
-0.870 |
0.790s |
49500 |
2.340s |
-0.215 |
140,400.00 |
285 |
4,866 |
34,800.00 |
-0.880 |
0.580s |
50000 |
4.375s |
1.735 |
262,500.00 |
2,195 |
458 |
32,400.00 |
-0.740 |
0.540s |
50500 |
2.955s |
-0.235 |
177,300.00 |
150 |
870 |
24,600.00 |
-0.705 |
0.410s |
51000 |
3.290s |
-0.245 |
197,400.00 |
977 |
182 |
20,400.00 |
-0.630 |
0.340s |
51500 |
3.640s |
-0.250 |
218,400.00 |
277 |
955 |
17,100.00 |
-0.550 |
0.285s |
52000 |
6.230s |
2.225 |
373,800.00 |
1,162 |
863 |
14,100.00 |
-0.480 |
0.235s |
52500 |
4.385s |
-0.265 |
263,100.00 |
170 |
2,605 |
11,700.00 |
-0.420 |
0.195s |
53000 |
4.780s |
-0.270 |
286,800.00 |
1,696 |
391 |
9,600.00 |
-0.360 |
0.160s |
53500 |
5.185s |
-0.275 |
311,100.00 |
545 |
1,216 |
8,100.00 |
-0.310 |
0.135s |
54000 |
5.610s |
-0.275 |
336,600.00 |
830 |
1,330 |
6,900.00 |
-0.260 |
0.115s |
54500 |
6.040s |
-0.280 |
362,400.00 |
399 |
3,703 |
6,000.00 |
-0.220 |
0.100s |
55000 |
6.485s |
-0.280 |
389,100.00 |
1,197 |
512 |
6,600.00 |
-0.165 |
0.110s |
55500 |
6.935s |
-0.280 |
416,100.00 |
631 |
2,838 |
4,500.00 |
-0.160 |
0.075s |
56000 |
7.395s |
-0.280 |
443,700.00 |
778 |
341 |
5,100.00 |
-0.120 |
0.085s |
56500 |
7.865s |
-0.280 |
471,900.00 |
51 |
1,476 |
3,000.00 |
-0.130 |
0.050s |
57000 |
8.335s |
-0.280 |
500,100.00 |
964 |
2,178 |
9,300.00 |
0.020 |
0.155s |
57500 |
8.815s |
-0.280 |
528,900.00 |
71 |
2,232 |
2,400.00 |
-0.095 |
0.040s |
58000 |
9.295s |
-0.280 |
557,700.00 |
984 |
255 |
7,200.00 |
0.015 |
0.120s |
58500 |
9.775s |
-0.285 |
586,500.00 |
107 |
1,393 |
6,600.00 |
0.015 |
0.110s |
59000 |
10.265s |
-0.285 |
615,900.00 |
702 |
237 |
2,400.00 |
-0.060 |
0.040s |
59500 |
10.755s |
-0.285 |
645,300.00 |
271 |
9,499 |
2,100.00 |
-0.055 |
0.035s |
60000 |
11.245s |
-0.285 |
674,700.00 |
1,960 |
605 |
4,800.00 |
0.010 |
0.080s |
60500 |
11.735s |
-0.290 |
704,100.00 |
553 |
389 |
4,500.00 |
0.010 |
0.075s |
61000 |
12.230s |
-0.290 |
733,800.00 |
146 |
340 |
4,200.00 |
0.010 |
0.070s |
61500 |
12.720s |
-0.295 |
763,200.00 |
130 |
1,582 |
3,900.00 |
0.005 |
0.065s |
62000 |
13.215s |
-0.295 |
792,900.00 |
85 |
283 |
3,900.00 |
0.005 |
0.065s |
62500 |
13.715s |
-0.290 |
822,900.00 |
75 |
726 |
3,300.00 |
|
0.055s |
63000 |
14.210s |
-0.295 |
852,600.00 |
94 |
140 |
3,300.00 |
0.005 |
0.055s |
63500 |
14.705s |
-0.295 |
882,300.00 |
1 |
567 |
3,000.00 |
0.005 |
0.050s |
64000 |
15.200s |
-0.300 |
912,000.00 |
56 |
403 |
2,700.00 |
|
0.045s |
64500 |
15.700s |
-0.295 |
942,000.00 |
20 |
6,518 |
2,700.00 |
|
0.045s |
65000 |
16.195s |
-0.300 |
971,700.00 |
16 |
124 |
2,400.00 |
|
0.040s |
65500 |
16.695s |
-0.295 |
1,001,700.00 |
0 |
396 |
2,400.00 |
|
0.040s |
66000 |
17.190s |
-0.300 |
1,031,400.00 |
5 |
163 |
2,100.00 |
|
0.035s |
66500 |
17.690s |
-0.300 |
1,061,400.00 |
0 |
517 |
2,100.00 |
|
0.035s |
67000 |
18.190s |
-0.295 |
1,091,400.00 |
31 |
167 |
2,100.00 |
0.005 |
0.035s |
67500 |
18.685s |
-0.300 |
1,121,100.00 |
1 |
469 |
1,800.00 |
|
0.030s |
68000 |
19.185s |
-0.300 |
1,151,100.00 |
0 |
103 |
1,800.00 |
|
0.030s |
68500 |
19.685s |
-0.300 |
1,181,100.00 |
0 |
531 |
1,500.00 |
|
0.025s |
69000 |
20.180s |
-0.300 |
1,210,800.00 |
11 |
72 |
1,500.00 |
|
0.025s |
69500 |
20.680s |
-0.300 |
1,240,800.00 |
0 |
2,289 |
1,500.00 |
|
0.025s |
70000 |
21.180s |
-0.300 |
1,270,800.00 |
1 |
123 |
1,200.00 |
|
0.020s |
70500 |
21.680s |
-0.300 |
1,300,800.00 |
0 |
664 |
1,200.00 |
|
0.020s |
71000 |
22.180s |
-0.300 |
1,330,800.00 |
0 |
132 |
1,200.00 |
|
0.020s |
71500 |
22.680s |
-0.300 |
1,360,800.00 |
0 |
359 |
1,200.00 |
|
0.020s |
72000 |
23.180s |
-0.300 |
1,390,800.00 |
0 |
47 |
900.00 |
|
0.015s |
72500 |
23.680s |
-0.300 |
1,420,800.00 |
0 |
156 |
900.00 |
|
0.015s |
73000 |
24.180s |
-0.300 |
1,450,800.00 |
0 |
36 |
900.00 |
|
0.015s |
73500 |
24.680s |
-0.300 |
1,480,800.00 |
5 |
48 |
900.00 |
|
0.015s |
74000 |
25.180s |
-0.300 |
1,510,800.00 |
0 |
22 |
900.00 |
|
0.015s |
74500 |
25.680s |
-0.300 |
1,540,800.00 |
0 |
2,679 |
900.00 |
|
0.015s |
75000 |
26.180s |
-0.300 |
1,570,800.00 |
10 |
9 |
600.00 |
|
0.010s |
75500 |
26.680s |
-0.300 |
1,600,800.00 |
0 |
24 |
600.00 |
|
0.010s |
76000 |
27.180s |
-0.300 |
1,630,800.00 |
0 |
23 |
600.00 |
|
0.010s |
76500 |
27.680s |
-0.300 |
1,660,800.00 |
0 |
28 |
600.00 |
|
0.010s |
77000 |
28.180s |
-0.300 |
1,690,800.00 |
0 |
74 |
600.00 |
|
0.010s |
77500 |
28.680s |
-0.300 |
1,720,800.00 |
0 |
16 |
600.00 |
|
0.010s |
78000 |
29.180s |
-0.300 |
1,750,800.00 |
0 |
12 |
600.00 |
|
0.010s |
78500 |
29.680s |
-0.300 |
1,780,800.00 |
0 |
25 |
600.00 |
|
0.010s |
79000 |
30.180s |
-0.300 |
1,810,800.00 |
0 |
10 |
600.00 |
|
0.010s |
79500 |
30.680s |
-0.300 |
1,840,800.00 |
0 |
2,318 |
600.00 |
|
0.010s |
80000 |
31.180s |
-0.300 |
1,870,800.00 |
0 |
24 |
600.00 |
0.005 |
0.010s |
80500 |
31.680s |
-0.300 |
1,900,800.00 |
0 |
48 |
300.00 |
|
0.005s |
81000 |
32.180s |
-0.300 |
1,930,800.00 |
0 |
40 |
300.00 |
|
0.005s |
81500 |
32.680s |
-0.300 |
1,960,800.00 |
0 |
23 |
300.00 |
|
0.005s |
82000 |
33.180s |
-0.300 |
1,990,800.00 |
0 |
2 |
300.00 |
|
0.005s |
82500 |
33.680s |
-0.300 |
2,020,800.00 |
0 |
10 |
300.00 |
|
0.005s |
83000 |
34.180s |
-0.300 |
2,050,800.00 |
0 |
19 |
300.00 |
|
0.005s |
83500 |
34.680s |
-0.300 |
2,080,800.00 |
0 |
8 |
300.00 |
|
0.005s |
84000 |
35.180s |
-0.300 |
2,110,800.00 |
0 |
8 |
300.00 |
|
0.005s |
84500 |
35.680s |
-0.300 |
2,140,800.00 |
0 |
1,945 |
300.00 |
|
0.005s |
85000 |
36.180s |
-0.300 |
2,170,800.00 |
0 |
9 |
300.00 |
|
0.005s |
85500 |
36.680s |
-0.300 |
2,200,800.00 |
0 |
764 |
300.00 |
|
0.005s |
86500 |
37.680s |
-0.300 |
2,260,800.00 |
0 |
16 |
300.00 |
|
0.005s |
87500 |
38.680s |
-0.300 |
2,320,800.00 |
0 |
284 |
300.00 |
|
0.005s |
90000 |
41.180s |
-0.300 |
2,470,800.00 |
0 |
48 |
300.00 |
|
0.005s |
91000 |
42.180s |
-0.300 |
2,530,800.00 |
0 |
5 |
300.00 |
|
0.005s |
91500 |
42.680s |
-0.300 |
2,560,800.00 |
0 |
7 |
300.00 |
|
0.005s |
95000 |
46.180s |
-0.300 |
2,770,800.00 |
0 |
6 |
300.00 |
|
0.005s |
95500 |
46.680s |
-0.300 |
2,800,800.00 |
0 |
6 |
300.00 |
|
0.005s |
96000 |
47.180s |
-0.300 |
2,830,800.00 |
0 |
12 |
300.00 |
|
0.005s |
96500 |
47.680s |
-0.300 |
2,860,800.00 |
0 |
6 |
300.00 |
|
0.005s |
97000 |
48.180s |
-0.300 |
2,890,800.00 |
0 |
6 |
300.00 |
|
0.005s |
97500 |
48.680s |
-0.300 |
2,920,800.00 |
0 |
13 |
300.00 |
|
0.005s |
99500 |
50.680s |
-0.300 |
3,040,800.00 |
0 |
20 |
300.00 |
|
0.005s |
100000 |
51.180s |
-0.300 |
3,070,800.00 |
0 |
13 |
300.00 |
|
0.005s |
103500 |
54.680s |
-0.300 |
3,280,800.00 |
0 |
6 |
300.00 |
|
0.005s |
104500 |
55.680s |
-0.300 |
3,340,800.00 |
0 |
3 |
300.00 |
|
0.005s |
105000 |
56.180s |
-0.300 |
3,370,800.00 |
0 |
0 |
300.00 |
|
0.005s |
107000 |
58.180s |
-0.300 |
3,490,800.00 |
1 |
14 |
300.00 |
|
0.005s |
109000 |
60.180s |
-0.300 |
3,610,800.00 |
0 |
7 |
300.00 |
|
0.005s |
109500 |
60.680s |
-0.300 |
3,640,800.00 |
0 |
38 |
300.00 |
|
0.005s |
110000 |
61.180s |
-0.300 |
3,670,800.00 |
42 |
14 |
300.00 |
|
0.005s |
110500 |
61.680s |
-0.300 |
3,700,800.00 |
0 |
7 |
300.00 |
|
0.005s |
111500 |
62.680s |
-0.300 |
3,760,800.00 |
0 |
22 |
300.00 |
|
0.005s |
112000 |
63.180s |
-0.300 |
3,790,800.00 |
0 |
6 |
300.00 |
|
0.005s |
112500 |
63.680s |
-0.300 |
3,820,800.00 |
0 |
31 |
300.00 |
|
0.005s |
113000 |
64.180s |
-0.300 |
3,850,800.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
29500 |
19.320s |
0.300 |
1,159,200.00 |
0 |
|
19.020 |
05/26/2023 13:27:00 |
CBOT |
31000 |
17.820s |
0.300 |
1,069,200.00 |
42 |
|
17.520 |
05/26/2023 13:27:00 |
CBOT |
32000 |
16.820s |
0.300 |
1,009,200.00 |
13 |
|
16.520 |
05/26/2023 13:27:00 |
CBOT |
32500 |
16.320s |
0.300 |
979,200.00 |
0 |
|
16.020 |
05/26/2023 13:27:00 |
CBOT |
33000 |
15.820s |
0.300 |
949,200.00 |
3 |
|
15.520 |
05/26/2023 13:27:00 |
CBOT |
33500 |
15.320s |
0.300 |
919,200.00 |
0 |
|
15.020 |
05/26/2023 13:27:00 |
CBOT |
34500 |
14.320s |
0.300 |
859,200.00 |
0 |
|
14.020 |
05/26/2023 13:27:00 |
CBOT |
35000 |
13.820s |
0.300 |
829,200.00 |
1 |
|
13.520 |
05/26/2023 13:27:00 |
CBOT |
36500 |
12.330s |
0.295 |
739,800.00 |
1 |
|
12.035 |
05/26/2023 13:27:00 |
CBOT |
37000 |
11.835s |
0.295 |
710,100.00 |
1 |
|
11.540 |
05/26/2023 13:27:00 |
CBOT |
37500 |
11.345s |
0.295 |
680,700.00 |
0 |
|
11.050 |
05/26/2023 13:27:00 |
CBOT |
38000 |
10.850s |
0.290 |
651,000.00 |
0 |
|
10.560 |
05/26/2023 13:27:00 |
CBOT |
38500 |
10.365s |
0.295 |
621,900.00 |
0 |
|
10.070 |
05/26/2023 13:27:00 |
CBOT |
39000 |
9.875s |
0.290 |
592,500.00 |
0 |
|
9.585 |
05/26/2023 13:27:00 |
CBOT |
39500 |
9.390s |
0.290 |
563,400.00 |
0 |
|
9.100 |
05/26/2023 13:27:00 |
CBOT |
40000 |
8.905s |
0.290 |
534,300.00 |
0 |
|
8.615 |
05/26/2023 13:27:00 |
CBOT |
40500 |
8.425s |
0.285 |
505,500.00 |
0 |
|
8.140 |
05/26/2023 13:27:00 |
CBOT |
41000 |
7.950s |
0.285 |
477,000.00 |
0 |
|
7.665 |
05/26/2023 13:27:00 |
CBOT |
41500 |
7.475s |
0.275 |
448,500.00 |
0 |
|
7.200 |
05/26/2023 13:27:00 |
CBOT |
42000 |
7.010s |
0.275 |
420,600.00 |
0 |
|
6.735 |
05/26/2023 13:27:00 |
CBOT |
42500 |
6.555s |
0.270 |
393,300.00 |
0 |
|
6.285 |
05/26/2023 13:27:00 |
CBOT |
43000 |
6.105s |
0.265 |
366,300.00 |
1 |
|
5.840 |
05/26/2023 13:27:00 |
CBOT |
43500 |
5.665s |
0.255 |
339,900.00 |
1 |
|
5.410 |
05/26/2023 13:27:00 |
CBOT |
44000 |
5.235s |
0.245 |
314,100.00 |
1 |
|
4.990 |
05/26/2023 13:27:00 |
CBOT |
44500 |
3.365s |
-1.455 |
201,900.00 |
0 |
3.365 |
4.820 |
05/30/2023 08:43:00 |
CBOT |
45000 |
2.470s |
-1.945 |
148,200.00 |
20 |
2.530 |
4.415 |
05/30/2023 11:43:00 |
CBOT |
45500 |
4.030s |
0.215 |
241,800.00 |
0 |
|
3.815 |
05/26/2023 13:27:00 |
CBOT |
46000 |
1.975s |
-1.685 |
118,500.00 |
60 |
1.975 |
3.660 |
05/30/2023 11:35:00 |
CBOT |
46500 |
1.835s |
-1.475 |
110,100.00 |
71 |
2.005 |
3.310 |
05/30/2023 10:43:00 |
CBOT |
47000 |
1.450s |
-1.530 |
87,000.00 |
202 |
1.750 |
2.980 |
05/30/2023 13:02:00 |
CBOT |
47500 |
1.250s |
-1.425 |
75,000.00 |
226 |
1.480 |
2.675 |
05/30/2023 11:18:00 |
CBOT |
48000 |
1.060s |
-1.325 |
63,600.00 |
1,501 |
1.820 |
2.385 |
05/30/2023 13:01:00 |
CBOT |
48500 |
0.940s |
-1.180 |
56,400.00 |
447 |
1.800 |
2.120 |
05/30/2023 12:19:00 |
CBOT |
49000 |
0.785s |
-1.095 |
47,100.00 |
614 |
1.765 |
1.880 |
05/30/2023 12:59:00 |
CBOT |
49500 |
0.790s |
-0.870 |
47,400.00 |
500 |
0.850 |
1.660 |
05/30/2023 10:28:00 |
CBOT |
50000 |
0.580s |
-0.880 |
34,800.00 |
4,866 |
1.505 |
1.460 |
05/30/2023 13:04:00 |
CBOT |
50500 |
0.540s |
-0.740 |
32,400.00 |
458 |
0.700 |
1.280 |
05/30/2023 10:50:00 |
CBOT |
51000 |
0.410s |
-0.705 |
24,600.00 |
870 |
0.560 |
1.115 |
05/30/2023 13:09:00 |
CBOT |
51500 |
0.340s |
-0.630 |
20,400.00 |
182 |
0.415 |
0.970 |
05/30/2023 13:09:00 |
CBOT |
52000 |
0.285s |
-0.550 |
17,100.00 |
955 |
0.655 |
0.835 |
05/30/2023 13:10:00 |
CBOT |
52500 |
0.235s |
-0.480 |
14,100.00 |
863 |
0.445 |
0.715 |
05/30/2023 13:10:00 |
CBOT |
53000 |
0.195s |
-0.420 |
11,700.00 |
2,605 |
0.420 |
0.615 |
05/30/2023 13:10:00 |
CBOT |
53500 |
0.160s |
-0.360 |
9,600.00 |
391 |
0.305 |
0.520 |
05/30/2023 13:03:00 |
CBOT |
54000 |
0.135s |
-0.310 |
8,100.00 |
1,216 |
0.245 |
0.445 |
05/30/2023 13:10:00 |
CBOT |
54500 |
0.115s |
-0.260 |
6,900.00 |
1,330 |
0.210 |
0.375 |
05/30/2023 13:10:00 |
CBOT |
55000 |
0.100s |
-0.220 |
6,000.00 |
3,703 |
0.270 |
0.320 |
05/30/2023 12:34:00 |
CBOT |
55500 |
0.110s |
-0.165 |
6,600.00 |
512 |
0.150 |
0.275 |
05/30/2023 09:39:00 |
CBOT |
56000 |
0.075s |
-0.160 |
4,500.00 |
2,838 |
0.140 |
0.235 |
05/30/2023 12:13:00 |
CBOT |
56500 |
0.085s |
-0.120 |
5,100.00 |
341 |
0.085 |
0.205 |
05/30/2023 09:42:00 |
CBOT |
57000 |
0.050s |
-0.130 |
3,000.00 |
1,476 |
0.065 |
0.180 |
05/30/2023 11:54:00 |
CBOT |
57500 |
0.155s |
0.020 |
9,300.00 |
2,178 |
0.190 |
0.135 |
05/26/2023 13:27:00 |
CBOT |
58000 |
0.040s |
-0.095 |
2,400.00 |
2,232 |
0.090 |
0.135 |
05/30/2023 11:51:00 |
CBOT |
58500 |
0.120s |
0.015 |
7,200.00 |
255 |
0.145 |
0.105 |
05/26/2023 13:27:00 |
CBOT |
59000 |
0.110s |
0.015 |
6,600.00 |
1,393 |
0.125 |
0.095 |
05/26/2023 13:27:00 |
CBOT |
59500 |
0.040s |
-0.060 |
2,400.00 |
237 |
0.040 |
0.100 |
05/30/2023 11:49:00 |
CBOT |
60000 |
0.035s |
-0.055 |
2,100.00 |
9,499 |
0.060 |
0.090 |
05/30/2023 09:16:00 |
CBOT |
60500 |
0.080s |
0.010 |
4,800.00 |
605 |
|
0.070 |
05/26/2023 13:27:00 |
CBOT |
61000 |
0.075s |
0.010 |
4,500.00 |
389 |
|
0.065 |
05/26/2023 13:27:00 |
CBOT |
61500 |
0.070s |
0.010 |
4,200.00 |
340 |
|
0.060 |
05/26/2023 13:27:00 |
CBOT |
62000 |
0.065s |
0.005 |
3,900.00 |
1,582 |
|
0.060 |
05/26/2023 13:27:00 |
CBOT |
62500 |
0.065s |
0.005 |
3,900.00 |
283 |
0.065 |
0.060 |
05/29/2023 21:31:00 |
CBOT |
63000 |
0.055s |
|
3,300.00 |
726 |
0.060 |
0.055 |
05/26/2023 13:27:00 |
CBOT |
63500 |
0.055s |
0.005 |
3,300.00 |
140 |
|
0.050 |
05/26/2023 13:27:00 |
CBOT |
64000 |
0.050s |
0.005 |
3,000.00 |
567 |
|
0.045 |
05/26/2023 13:27:00 |
CBOT |
64500 |
0.045s |
|
2,700.00 |
403 |
|
0.045 |
05/26/2023 13:27:00 |
CBOT |
65000 |
0.045s |
|
2,700.00 |
6,518 |
|
0.045 |
05/26/2023 13:27:00 |
CBOT |
65500 |
0.040s |
|
2,400.00 |
124 |
|
0.040 |
05/26/2023 13:27:00 |
CBOT |
66000 |
0.040s |
|
2,400.00 |
396 |
|
0.040 |
05/26/2023 13:27:00 |
CBOT |
66500 |
0.035s |
|
2,100.00 |
163 |
|
0.035 |
05/26/2023 13:27:00 |
CBOT |
67000 |
0.035s |
|
2,100.00 |
517 |
|
0.035 |
05/26/2023 13:27:00 |
CBOT |
67500 |
0.035s |
0.005 |
2,100.00 |
167 |
|
0.030 |
05/26/2023 13:27:00 |
CBOT |
68000 |
0.030s |
|
1,800.00 |
469 |
|
0.030 |
05/26/2023 13:27:00 |
CBOT |
68500 |
0.030s |
|
1,800.00 |
103 |
|
0.030 |
05/26/2023 13:27:00 |
CBOT |
69000 |
0.025s |
|
1,500.00 |
531 |
|
0.025 |
05/26/2023 13:27:00 |
CBOT |
69500 |
0.025s |
|
1,500.00 |
72 |
|
0.025 |
05/26/2023 13:27:00 |
CBOT |
70000 |
0.025s |
|
1,500.00 |
2,289 |
|
0.025 |
05/26/2023 13:27:00 |
CBOT |
70500 |
0.020s |
|
1,200.00 |
123 |
|
0.020 |
05/26/2023 13:27:00 |
CBOT |
71000 |
0.020s |
|
1,200.00 |
664 |
|
0.020 |
05/26/2023 13:27:00 |
CBOT |
71500 |
0.020s |
|
1,200.00 |
132 |
|
0.020 |
05/26/2023 13:27:00 |
CBOT |
72000 |
0.020s |
|
1,200.00 |
359 |
|
0.020 |
05/26/2023 13:27:00 |
CBOT |
72500 |
0.015s |
|
900.00 |
47 |
|
0.015 |
05/26/2023 13:27:00 |
CBOT |
73000 |
0.015s |
|
900.00 |
156 |
0.015 |
0.015 |
05/26/2023 13:27:00 |
CBOT |
73500 |
0.015s |
|
900.00 |
36 |
|
0.015 |
05/26/2023 13:27:00 |
CBOT |
74000 |
0.015s |
|
900.00 |
48 |
|
0.015 |
05/26/2023 13:27:00 |
CBOT |
74500 |
0.015s |
|
900.00 |
22 |
|
0.015 |
05/26/2023 13:27:00 |
CBOT |
75000 |
0.015s |
|
900.00 |
2,679 |
|
0.015 |
05/26/2023 13:27:00 |
CBOT |
75500 |
0.010s |
|
600.00 |
9 |
|
0.010 |
05/26/2023 13:27:00 |
CBOT |
76000 |
0.010s |
|
600.00 |
24 |
|
0.010 |
05/26/2023 13:27:00 |
CBOT |
76500 |
0.010s |
|
600.00 |
23 |
|
0.010 |
05/26/2023 13:27:00 |
CBOT |
77000 |
0.010s |
|
600.00 |
28 |
|
0.010 |
05/26/2023 13:27:00 |
CBOT |
77500 |
0.010s |
|
600.00 |
74 |
|
0.010 |
05/26/2023 13:27:00 |
CBOT |
78000 |
0.010s |
|
600.00 |
16 |
|
0.010 |
05/26/2023 13:27:00 |
CBOT |
78500 |
0.010s |
|
600.00 |
12 |
|
0.010 |
05/26/2023 13:27:00 |
CBOT |
79000 |
0.010s |
|
600.00 |
25 |
|
0.010 |
05/26/2023 13:27:00 |
CBOT |
79500 |
0.010s |
|
600.00 |
10 |
|
0.010 |
05/26/2023 13:27:00 |
CBOT |
80000 |
0.010s |
|
600.00 |
2,318 |
|
0.010 |
05/26/2023 13:27:00 |
CBOT |
80500 |
0.010s |
0.005 |
600.00 |
24 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
81000 |
0.005s |
|
300.00 |
48 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
81500 |
0.005s |
|
300.00 |
40 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
82000 |
0.005s |
|
300.00 |
23 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
82500 |
0.005s |
|
300.00 |
2 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
83000 |
0.005s |
|
300.00 |
10 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
83500 |
0.005s |
|
300.00 |
19 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
84000 |
0.005s |
|
300.00 |
8 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
84500 |
0.005s |
|
300.00 |
8 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
85000 |
0.005s |
|
300.00 |
1,945 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
85500 |
0.005s |
|
300.00 |
9 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
86500 |
0.005s |
|
300.00 |
764 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
87500 |
0.005s |
|
300.00 |
16 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
90000 |
0.005s |
|
300.00 |
284 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
91000 |
0.005s |
|
300.00 |
48 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
91500 |
0.005s |
|
300.00 |
5 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
95000 |
0.005s |
|
300.00 |
7 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
95500 |
0.005s |
|
300.00 |
6 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
96000 |
0.005s |
|
300.00 |
6 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
96500 |
0.005s |
|
300.00 |
12 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
97000 |
0.005s |
|
300.00 |
6 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
97500 |
0.005s |
|
300.00 |
6 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
99500 |
0.005s |
|
300.00 |
13 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
100000 |
0.005s |
|
300.00 |
20 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
103500 |
0.005s |
|
300.00 |
13 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
104500 |
0.005s |
|
300.00 |
6 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
105000 |
0.005s |
|
300.00 |
3 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
107000 |
0.005s |
|
300.00 |
0 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
109000 |
0.005s |
|
300.00 |
14 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
109500 |
0.005s |
|
300.00 |
7 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
110000 |
0.005s |
|
300.00 |
38 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
110500 |
0.005s |
|
300.00 |
14 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
111500 |
0.005s |
|
300.00 |
7 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
112000 |
0.005s |
|
300.00 |
22 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
112500 |
0.005s |
|
300.00 |
6 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
113000 |
0.005s |
|
300.00 |
31 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
29500 |
0.005s |
|
300.00 |
62 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
31000 |
0.005s |
|
300.00 |
41 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
32000 |
0.005s |
|
300.00 |
163 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
32500 |
0.005s |
|
300.00 |
26 |
|
0.005 |
05/26/2023 13:27:00 |
CBOT |
33000 |
0.015s |
0.010 |
900.00 |
10 |
0.015 |
0.005 |
05/30/2023 11:03:00 |
CBOT |
33500 |
0.005s |
-0.005 |
300.00 |
36 |
|
0.010 |
05/26/2023 13:27:00 |
CBOT |
34500 |
0.010s |
-0.005 |
600.00 |
30 |
|
0.015 |
05/26/2023 13:27:00 |
CBOT |
35000 |
0.015s |
|
900.00 |
3 |
|
0.015 |
05/26/2023 13:27:00 |
CBOT |
36500 |
0.030s |
-0.005 |
1,800.00 |
49 |
|
0.035 |
05/26/2023 13:27:00 |
CBOT |
37000 |
0.035s |
-0.010 |
2,100.00 |
8 |
|
0.045 |
05/26/2023 13:27:00 |
CBOT |
37500 |
0.045s |
-0.005 |
2,700.00 |
45 |
|
0.050 |
05/26/2023 13:27:00 |
CBOT |
38000 |
0.055s |
-0.005 |
3,300.00 |
25 |
0.050 |
0.060 |
05/26/2023 13:27:00 |
CBOT |
38500 |
0.065s |
-0.010 |
3,900.00 |
28 |
|
0.075 |
05/26/2023 13:27:00 |
CBOT |
39000 |
0.080s |
-0.005 |
4,800.00 |
38 |
0.065 |
0.085 |
05/26/2023 13:27:00 |
CBOT |
39500 |
0.090s |
-0.010 |
5,400.00 |
378 |
|
0.100 |
05/26/2023 13:27:00 |
CBOT |
40000 |
0.230s |
0.125 |
13,800.00 |
734 |
0.205 |
0.105 |
05/30/2023 12:44:00 |
CBOT |
40500 |
0.275s |
0.150 |
16,500.00 |
151 |
0.260 |
0.125 |
05/30/2023 12:47:00 |
CBOT |
41000 |
0.300s |
0.150 |
18,000.00 |
269 |
0.295 |
0.150 |
05/30/2023 10:44:00 |
CBOT |
41500 |
0.405s |
0.230 |
24,300.00 |
130 |
0.310 |
0.175 |
05/30/2023 12:39:00 |
CBOT |
42000 |
0.505s |
0.295 |
30,300.00 |
1,105 |
0.485 |
0.210 |
05/30/2023 12:57:00 |
CBOT |
42500 |
0.575s |
0.325 |
34,500.00 |
216 |
0.570 |
0.250 |
05/30/2023 12:42:00 |
CBOT |
43000 |
0.300s |
-0.040 |
18,000.00 |
392 |
|
0.340 |
05/26/2023 13:27:00 |
CBOT |
43500 |
0.890s |
0.530 |
53,400.00 |
421 |
0.715 |
0.360 |
05/30/2023 13:01:00 |
CBOT |
44000 |
0.835s |
0.405 |
50,100.00 |
1,426 |
0.695 |
0.430 |
05/30/2023 10:35:00 |
CBOT |
44500 |
1.135s |
0.625 |
68,100.00 |
203 |
0.895 |
0.510 |
05/30/2023 12:33:00 |
CBOT |
45000 |
1.175s |
0.565 |
70,500.00 |
3,659 |
1.000 |
0.610 |
05/30/2023 10:27:00 |
CBOT |
45500 |
1.285s |
0.565 |
77,100.00 |
309 |
1.285 |
0.720 |
05/30/2023 08:36:00 |
CBOT |
46000 |
1.720s |
0.870 |
103,200.00 |
1,532 |
1.300 |
0.850 |
05/30/2023 11:18:00 |
CBOT |
46500 |
2.060s |
1.060 |
123,600.00 |
268 |
1.250 |
1.000 |
05/30/2023 11:51:00 |
CBOT |
47000 |
2.430s |
1.260 |
145,800.00 |
2,908 |
1.425 |
1.170 |
05/30/2023 12:57:00 |
CBOT |
47500 |
1.675s |
0.320 |
100,500.00 |
452 |
1.660 |
1.355 |
05/30/2023 06:48:00 |
CBOT |
48000 |
2.740s |
1.170 |
164,400.00 |
2,611 |
2.550 |
1.570 |
05/30/2023 10:50:00 |
CBOT |
48500 |
1.800s |
-0.190 |
108,000.00 |
1,077 |
|
1.990 |
05/26/2023 13:27:00 |
CBOT |
49000 |
2.060s |
-0.205 |
123,600.00 |
1,339 |
|
2.265 |
05/26/2023 13:27:00 |
CBOT |
49500 |
2.340s |
-0.215 |
140,400.00 |
285 |
|
2.555 |
05/26/2023 13:27:00 |
CBOT |
50000 |
4.375s |
1.735 |
262,500.00 |
2,195 |
3.980 |
2.640 |
05/30/2023 11:17:00 |
CBOT |
50500 |
2.955s |
-0.235 |
177,300.00 |
150 |
|
3.190 |
05/26/2023 13:27:00 |
CBOT |
51000 |
3.290s |
-0.245 |
197,400.00 |
977 |
|
3.535 |
05/26/2023 13:27:00 |
CBOT |
51500 |
3.640s |
-0.250 |
218,400.00 |
277 |
|
3.890 |
05/26/2023 13:27:00 |
CBOT |
52000 |
6.230s |
2.225 |
373,800.00 |
1,162 |
6.230 |
4.005 |
05/30/2023 11:45:00 |
CBOT |
52500 |
4.385s |
-0.265 |
263,100.00 |
170 |
|
4.650 |
05/26/2023 13:27:00 |
CBOT |
53000 |
4.780s |
-0.270 |
286,800.00 |
1,696 |
|
5.050 |
05/26/2023 13:27:00 |
CBOT |
53500 |
5.185s |
-0.275 |
311,100.00 |
545 |
|
5.460 |
05/26/2023 13:27:00 |
CBOT |
54000 |
5.610s |
-0.275 |
336,600.00 |
830 |
|
5.885 |
05/26/2023 13:27:00 |
CBOT |
54500 |
6.040s |
-0.280 |
362,400.00 |
399 |
|
6.320 |
05/26/2023 13:27:00 |
CBOT |
55000 |
6.485s |
-0.280 |
389,100.00 |
1,197 |
|
6.765 |
05/26/2023 13:27:00 |
CBOT |
55500 |
6.935s |
-0.280 |
416,100.00 |
631 |
|
7.215 |
05/26/2023 13:27:00 |
CBOT |
56000 |
7.395s |
-0.280 |
443,700.00 |
778 |
|
7.675 |
05/26/2023 13:27:00 |
CBOT |
56500 |
7.865s |
-0.280 |
471,900.00 |
51 |
|
8.145 |
05/26/2023 13:27:00 |
CBOT |
57000 |
8.335s |
-0.280 |
500,100.00 |
964 |
|
8.615 |
05/26/2023 13:27:00 |
CBOT |
57500 |
8.815s |
-0.280 |
528,900.00 |
71 |
|
9.095 |
05/26/2023 13:27:00 |
CBOT |
58000 |
9.295s |
-0.280 |
557,700.00 |
984 |
|
9.575 |
05/26/2023 13:27:00 |
CBOT |
58500 |
9.775s |
-0.285 |
586,500.00 |
107 |
|
10.060 |
05/26/2023 13:27:00 |
CBOT |
59000 |
10.265s |
-0.285 |
615,900.00 |
702 |
|
10.550 |
05/26/2023 13:27:00 |
CBOT |
59500 |
10.755s |
-0.285 |
645,300.00 |
271 |
|
11.040 |
05/26/2023 13:27:00 |
CBOT |
60000 |
11.245s |
-0.285 |
674,700.00 |
1,960 |
|
11.530 |
05/26/2023 13:27:00 |
CBOT |
60500 |
11.735s |
-0.290 |
704,100.00 |
553 |
|
12.025 |
05/26/2023 13:27:00 |
CBOT |
61000 |
12.230s |
-0.290 |
733,800.00 |
146 |
|
12.520 |
05/26/2023 13:27:00 |
CBOT |
61500 |
12.720s |
-0.295 |
763,200.00 |
130 |
|
13.015 |
05/26/2023 13:27:00 |
CBOT |
62000 |
13.215s |
-0.295 |
792,900.00 |
85 |
13.380 |
13.510 |
05/26/2023 13:27:00 |
CBOT |
62500 |
13.715s |
-0.290 |
822,900.00 |
75 |
|
14.005 |
05/26/2023 13:27:00 |
CBOT |
63000 |
14.210s |
-0.295 |
852,600.00 |
94 |
|
14.505 |
05/26/2023 13:27:00 |
CBOT |
63500 |
14.705s |
-0.295 |
882,300.00 |
1 |
|
15.000 |
05/26/2023 13:27:00 |
CBOT |
64000 |
15.200s |
-0.300 |
912,000.00 |
56 |
|
15.500 |
05/26/2023 13:27:00 |
CBOT |
64500 |
15.700s |
-0.295 |
942,000.00 |
20 |
|
15.995 |
05/26/2023 13:27:00 |
CBOT |
65000 |
16.195s |
-0.300 |
971,700.00 |
16 |
|
16.495 |
05/26/2023 13:27:00 |
CBOT |
65500 |
16.695s |
-0.295 |
1,001,700.00 |
0 |
|
16.990 |
05/26/2023 13:27:00 |
CBOT |
66000 |
17.190s |
-0.300 |
1,031,400.00 |
5 |
|
17.490 |
05/26/2023 13:27:00 |
CBOT |
66500 |
17.690s |
-0.300 |
1,061,400.00 |
0 |
|
17.990 |
05/26/2023 13:27:00 |
CBOT |
67000 |
18.190s |
-0.295 |
1,091,400.00 |
31 |
|
18.485 |
05/26/2023 13:27:00 |
CBOT |
67500 |
18.685s |
-0.300 |
1,121,100.00 |
1 |
|
18.985 |
05/26/2023 13:27:00 |
CBOT |
68000 |
19.185s |
-0.300 |
1,151,100.00 |
0 |
|
19.485 |
05/26/2023 13:27:00 |
CBOT |
68500 |
19.685s |
-0.300 |
1,181,100.00 |
0 |
|
19.985 |
05/26/2023 13:27:00 |
CBOT |
69000 |
20.180s |
-0.300 |
1,210,800.00 |
11 |
|
20.480 |
05/26/2023 13:27:00 |
CBOT |
69500 |
20.680s |
-0.300 |
1,240,800.00 |
0 |
|
20.980 |
05/26/2023 13:27:00 |
CBOT |
70000 |
21.180s |
-0.300 |
1,270,800.00 |
1 |
|
21.480 |
05/26/2023 13:27:00 |
CBOT |
70500 |
21.680s |
-0.300 |
1,300,800.00 |
0 |
|
21.980 |
05/26/2023 13:27:00 |
CBOT |
71000 |
22.180s |
-0.300 |
1,330,800.00 |
0 |
|
22.480 |
05/26/2023 13:27:00 |
CBOT |
71500 |
22.680s |
-0.300 |
1,360,800.00 |
0 |
|
22.980 |
05/26/2023 13:27:00 |
CBOT |
72000 |
23.180s |
-0.300 |
1,390,800.00 |
0 |
|
23.480 |
05/26/2023 13:27:00 |
CBOT |
72500 |
23.680s |
-0.300 |
1,420,800.00 |
0 |
|
23.980 |
05/26/2023 13:27:00 |
CBOT |
73000 |
24.180s |
-0.300 |
1,450,800.00 |
0 |
|
24.480 |
05/26/2023 13:27:00 |
CBOT |
73500 |
24.680s |
-0.300 |
1,480,800.00 |
5 |
|
24.980 |
05/26/2023 13:27:00 |
CBOT |
74000 |
25.180s |
-0.300 |
1,510,800.00 |
0 |
|
25.480 |
05/26/2023 13:27:00 |
CBOT |
74500 |
25.680s |
-0.300 |
1,540,800.00 |
0 |
|
25.980 |
05/26/2023 13:27:00 |
CBOT |
75000 |
26.180s |
-0.300 |
1,570,800.00 |
10 |
|
26.480 |
05/26/2023 13:27:00 |
CBOT |
75500 |
26.680s |
-0.300 |
1,600,800.00 |
0 |
|
26.980 |
05/26/2023 13:27:00 |
CBOT |
76000 |
27.180s |
-0.300 |
1,630,800.00 |
0 |
|
27.480 |
05/26/2023 13:27:00 |
CBOT |
76500 |
27.680s |
-0.300 |
1,660,800.00 |
0 |
|
27.980 |
05/26/2023 13:27:00 |
CBOT |
77000 |
28.180s |
-0.300 |
1,690,800.00 |
0 |
|
28.480 |
05/26/2023 13:27:00 |
CBOT |
77500 |
28.680s |
-0.300 |
1,720,800.00 |
0 |
|
28.980 |
05/26/2023 13:27:00 |
CBOT |
78000 |
29.180s |
-0.300 |
1,750,800.00 |
0 |
|
29.480 |
05/26/2023 13:27:00 |
CBOT |
78500 |
29.680s |
-0.300 |
1,780,800.00 |
0 |
|
29.980 |
05/26/2023 13:27:00 |
CBOT |
79000 |
30.180s |
-0.300 |
1,810,800.00 |
0 |
|
30.480 |
05/26/2023 13:27:00 |
CBOT |
79500 |
30.680s |
-0.300 |
1,840,800.00 |
0 |
|
30.980 |
05/26/2023 13:27:00 |
CBOT |
80000 |
31.180s |
-0.300 |
1,870,800.00 |
0 |
|
31.480 |
05/26/2023 13:27:00 |
CBOT |
80500 |
31.680s |
-0.300 |
1,900,800.00 |
0 |
|
31.980 |
05/26/2023 13:27:00 |
CBOT |
81000 |
32.180s |
-0.300 |
1,930,800.00 |
0 |
|
32.480 |
05/26/2023 13:27:00 |
CBOT |
81500 |
32.680s |
-0.300 |
1,960,800.00 |
0 |
|
32.980 |
05/26/2023 13:27:00 |
CBOT |
82000 |
33.180s |
-0.300 |
1,990,800.00 |
0 |
|
33.480 |
05/26/2023 13:27:00 |
CBOT |
82500 |
33.680s |
-0.300 |
2,020,800.00 |
0 |
|
33.980 |
05/26/2023 13:27:00 |
CBOT |
83000 |
34.180s |
-0.300 |
2,050,800.00 |
0 |
|
34.480 |
05/26/2023 13:27:00 |
CBOT |
83500 |
34.680s |
-0.300 |
2,080,800.00 |
0 |
|
34.980 |
05/26/2023 13:27:00 |
CBOT |
84000 |
35.180s |
-0.300 |
2,110,800.00 |
0 |
|
35.480 |
05/26/2023 13:27:00 |
CBOT |
84500 |
35.680s |
-0.300 |
2,140,800.00 |
0 |
|
35.980 |
05/26/2023 13:27:00 |
CBOT |
85000 |
36.180s |
-0.300 |
2,170,800.00 |
0 |
|
36.480 |
05/26/2023 13:27:00 |
CBOT |
85500 |
36.680s |
-0.300 |
2,200,800.00 |
0 |
|
36.980 |
05/26/2023 13:27:00 |
CBOT |
86500 |
37.680s |
-0.300 |
2,260,800.00 |
0 |
|
37.980 |
05/26/2023 13:27:00 |
CBOT |
87500 |
38.680s |
-0.300 |
2,320,800.00 |
0 |
|
38.980 |
05/26/2023 13:27:00 |
CBOT |
90000 |
41.180s |
-0.300 |
2,470,800.00 |
0 |
|
41.480 |
05/26/2023 13:27:00 |
CBOT |
91000 |
42.180s |
-0.300 |
2,530,800.00 |
0 |
|
42.480 |
05/26/2023 13:27:00 |
CBOT |
91500 |
42.680s |
-0.300 |
2,560,800.00 |
0 |
|
42.980 |
05/26/2023 13:27:00 |
CBOT |
95000 |
46.180s |
-0.300 |
2,770,800.00 |
0 |
|
46.480 |
05/26/2023 13:27:00 |
CBOT |
95500 |
46.680s |
-0.300 |
2,800,800.00 |
0 |
|
46.980 |
05/26/2023 13:27:00 |
CBOT |
96000 |
47.180s |
-0.300 |
2,830,800.00 |
0 |
|
47.480 |
05/26/2023 13:27:00 |
CBOT |
96500 |
47.680s |
-0.300 |
2,860,800.00 |
0 |
|
47.980 |
05/26/2023 13:27:00 |
CBOT |
97000 |
48.180s |
-0.300 |
2,890,800.00 |
0 |
|
48.480 |
05/26/2023 13:27:00 |
CBOT |
97500 |
48.680s |
-0.300 |
2,920,800.00 |
0 |
|
48.980 |
05/26/2023 13:27:00 |
CBOT |
99500 |
50.680s |
-0.300 |
3,040,800.00 |
0 |
|
50.980 |
05/26/2023 13:27:00 |
CBOT |
100000 |
51.180s |
-0.300 |
3,070,800.00 |
0 |
|
51.480 |
05/26/2023 13:27:00 |
CBOT |
103500 |
54.680s |
-0.300 |
3,280,800.00 |
0 |
|
54.980 |
05/26/2023 13:27:00 |
CBOT |
104500 |
55.680s |
-0.300 |
3,340,800.00 |
0 |
|
55.980 |
05/26/2023 13:27:00 |
CBOT |
105000 |
56.180s |
-0.300 |
3,370,800.00 |
0 |
|
56.480 |
05/26/2023 13:27:00 |
CBOT |
107000 |
58.180s |
-0.300 |
3,490,800.00 |
1 |
|
58.480 |
05/26/2023 13:27:00 |
CBOT |
109000 |
60.180s |
-0.300 |
3,610,800.00 |
0 |
|
60.480 |
05/26/2023 13:27:00 |
CBOT |
109500 |
60.680s |
-0.300 |
3,640,800.00 |
0 |
|
60.980 |
05/26/2023 13:27:00 |
CBOT |
110000 |
61.180s |
-0.300 |
3,670,800.00 |
42 |
|
61.480 |
05/26/2023 13:27:00 |
CBOT |
110500 |
61.680s |
-0.300 |
3,700,800.00 |
0 |
|
61.980 |
05/26/2023 13:27:00 |
CBOT |
111500 |
62.680s |
-0.300 |
3,760,800.00 |
0 |
|
62.980 |
05/26/2023 13:27:00 |
CBOT |
112000 |
63.180s |
-0.300 |
3,790,800.00 |
0 |
|
63.480 |
05/26/2023 13:27:00 |
CBOT |
112500 |
63.680s |
-0.300 |
3,820,800.00 |
0 |
|
63.980 |
05/26/2023 13:27:00 |
CBOT |
113000 |
64.180s |
-0.300 |
3,850,800.00 |
0 |
|
64.480 |
05/26/2023 13:27:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|