 |
|
 |
||
|
 |
 |
|
|
|
|
|||
MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111 CLICK HERE to use the MFA Customer Portal |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 3 | 24,650.00 | 2'2 | 493'0s | 1900 | 0'1s | 0'0 | 6.25 | 62 | |||||||||||
| 0 | 22,650.00 | 2'2 | 453'0s | 2300 | 0'1s | 0'0 | 6.25 | 63 | |||||||||||
| 0 | 22,150.00 | 2'2 | 443'0s | 2400 | 0'1s | 0'0 | 6.25 | 110 | |||||||||||
| 0 | 21,650.00 | 2'2 | 433'0s | 2500 | 0'1s | 0'0 | 6.25 | 1 | |||||||||||
| 0 | 20,650.00 | 2'2 | 413'0s | 2700 | 0'1s | 0'0 | 6.25 | 74 | |||||||||||
| 0 | 20,150.00 | 2'2 | 403'0s | 2800 | 0'1s | 0'0 | 6.25 | 52 | |||||||||||
| 1 | 19,650.00 | 2'2 | 393'0s | 2900 | 0'1s | 0'0 | 6.25 | 100 | |||||||||||
| 61 | 19,150.00 | 2'2 | 383'0s | 3000 | 0'1s | 0'0 | 6.25 | 658 | |||||||||||
| 1 | 18,650.00 | 2'2 | 373'0s | 3100 | 0'1s | 0'0 | 6.25 | 46 | |||||||||||
| 0 | 18,150.00 | 2'2 | 363'0s | 3200 | 0'1s | 0'0 | 6.25 | 276 | |||||||||||
| 0 | 17,650.00 | 2'2 | 353'0s | 3300 | 0'1s | 0'0 | 6.25 | 466 | |||||||||||
| 0 | 17,150.00 | 2'2 | 343'0s | 3400 | 0'1s | 0'0 | 6.25 | 184 | |||||||||||
| 2 | 16,650.00 | 2'2 | 333'0s | 3500 | 0'1s | 0'0 | 6.25 | 666 | |||||||||||
| 3 | 16,150.00 | 2'2 | 323'0s | 3600 | 0'1s | 0'0 | 6.25 | 692 | |||||||||||
| 5 | 15,650.00 | 2'2 | 313'0s | 3700 | 0'1s | 0'0 | 6.25 | 758 | |||||||||||
| 5 | 15,150.00 | 2'2 | 303'0s | 3800 | 0'1s | 0'0 | 6.25 | 1,990 | |||||||||||
| 9 | 14,650.00 | 2'2 | 293'0s | 3900 | 0'1s | 0'0 | 6.25 | 598 | |||||||||||
| 25 | 14,150.00 | 2'2 | 283'0s | 4000 | 0'1s | 0'0 | 6.25 | 4,210 | |||||||||||
| 110 | 13,650.00 | 2'2 | 273'0s | 4100 | 0'1s | 0'0 | 6.25 | 1,835 | |||||||||||
| 73 | 13,150.00 | 2'2 | 263'0s | 4200 | 0'1s | 0'0 | 6.25 | 2,210 | |||||||||||
| 305 | 12,650.00 | 2'2 | 253'0s | 4300 | 0'1s | 0'0 | 6.25 | 1,552 | |||||||||||
| 152 | 12,150.00 | 2'2 | 243'0s | 4400 | 0'1s | 0'0 | 6.25 | 22,892 | |||||||||||
| 237 | 11,650.00 | 2'2 | 233'0s | 4500 | 0'1s | -0'1 | 6.25 | 3,857 | |||||||||||
| 223 | 11,150.00 | 2'2 | 223'0s | 4600 | 0'1s | -0'1 | 6.25 | 4,243 | |||||||||||
| 960 | 10,650.00 | 2'2 | 213'0s | 4700 | 0'2s | -0'1 | 12.50 | 3,474 | |||||||||||
| 881 | 10,150.00 | 2'2 | 203'0s | 4800 | 0'2s | -0'1 | 12.50 | 5,709 | |||||||||||
| 1,109 | 9,650.00 | 2'2 | 193'0s | 4900 | 0'2s | -0'1 | 12.50 | 4,982 | |||||||||||
| 0 | 9,400.00 | 2'2 | 188'0s | 4950 | 0'3s | 0'0 | 18.75 | 51 | |||||||||||
| 5,376 | 9,156.25 | 2'2 | 183'1s | 5000 | 0'4s | 0'0 | 25.00 | 22,129 | |||||||||||
| 0 | 8,906.25 | 2'2 | 178'1s | 5050 | 0'4s | 0'0 | 25.00 | 1,373 | |||||||||||
| 713 | 8,662.50 | 2'2 | 173'2s | 5100 | 0'5s | 0'0 | 31.25 | 5,354 | |||||||||||
| 0 | 8,412.50 | 2'2 | 168'2s | 5150 | 0'5s | 0'0 | 31.25 | 1,006 | |||||||||||
| 1,086 | 8,162.50 | 2'1 | 163'2s | 5200 | 0'5s | -0'1 | 31.25 | 6,104 | |||||||||||
| 0 | 7,918.75 | 2'2 | 158'3s | 5250 | 0'6s | 0'0 | 37.50 | 826 | |||||||||||
| 4,374 | 7,668.75 | 2'2 | 153'3s | 5300 | 0'6s | 0'0 | 37.50 | 9,247 | |||||||||||
| 0 | 7,425.00 | 2'2 | 148'4s | 5350 | 0'7s | 0'0 | 43.75 | 254 | |||||||||||
| 2,573 | 7,181.25 | 2'2 | 143'5s | 5400 | 1'0s | 0'0 | 50.00 | 25,619 | |||||||||||
| 10 | 6,937.50 | 2'2 | 138'6s | 5450 | 1'1s | 0'0 | 56.25 | 2,803 | |||||||||||
| 7,100 | 6,693.75 | 2'2 | 133'7s | 5500 | 1'2s | 0'0 | 62.50 | 16,288 | |||||||||||
| 8 | 6,450.00 | 2'2 | 129'0s | 5550 | 1'3s | 0'0 | 68.75 | 2,800 | |||||||||||
| 3,230 | 6,200.00 | 2'1 | 124'0s | 5600 | 1'4s | 0'1 | 75.00 | 8,058 | |||||||||||
| 7 | 5,956.25 | 2'1 | 119'1s | 5650 | 1'4s | -0'1 | 75.00 | 243 | |||||||||||
| 4,085 | 5,718.75 | 2'1 | 114'3s | 5700 | 1'6s | -0'1 | 87.50 | 6,193 | |||||||||||
| 13 | 5,481.25 | 2'1 | 109'5s | 5750 | 2'0s | -0'1 | 100.00 | 4,554 | |||||||||||
| 5,843 | 5,237.50 | 2'0 | 104'6s | 5800 | 2'1s | 0'0 | 106.25 | 12,115 | |||||||||||
| 2 | 5,006.25 | 2'1 | 100'1s | 5850 | 2'4s | -0'1 | 125.00 | 381 | |||||||||||
| 5,645 | 4,768.75 | 2'0 | 95'3s | 5900 | 2'6s | -0'2 | 137.50 | 8,975 | |||||||||||
| 7 | 4,543.75 | 2'0 | 90'7s | 5950 | 3'1s | -0'2 | 156.25 | 387 | |||||||||||
| 24,084 | 4,312.50 | 1'7 | 86'2s | 6000 | 3'4s | -0'3 | 175.00 | 37,146 | |||||||||||
| 9 | 4,087.50 | 1'7 | 81'6s | 6050 | 4'0s | -0'3 | 200.00 | 792 | |||||||||||
| 6,901 | 3,862.50 | 1'6 | 77'2s | 6100 | 4'4s | 0'0 | 225.00 | 11,342 | |||||||||||
| 10 | 3,650.00 | 1'6 | 73'0s | 6150 | 5'2s | -0'4 | 262.50 | 1,372 | |||||||||||
| 8,592 | 3,437.50 | 1'5 | 68'6s | 6200 | 6'0s | -0'5 | 300.00 | 14,080 | |||||||||||
| 458 | 3,231.25 | 1'4 | 64'5s | 6250 | 6'7s | -0'6 | 343.75 | 2,081 | |||||||||||
| 9,498 | 3,031.25 | 1'3 | 60'5s | 6300 | 7'7s | -0'7 | 393.75 | 17,589 | |||||||||||
| 404 | 2,837.50 | 1'2 | 56'6s | 6350 | 9'4s | 0'4 | 475.00 | 1,258 | |||||||||||
| 11,369 | 2,650.00 | 1'1 | 53'0s | 6400 | 10'0s | -0'2 | 500.00 | 19,159 | |||||||||||
| 9 | 2,475.00 | 1'0 | 49'4s | 6450 | 11'5s | -1'2 | 581.25 | 1,049 | |||||||||||
| 25,243 | 2,300.00 | 0'7 | 46'0s | 6500 | 13'1s | 0'0 | 656.25 | 20,024 | |||||||||||
| 581 | 2,143.75 | 0'6 | 42'7s | 6550 | 14'7s | -1'4 | 743.75 | 1,809 | |||||||||||
| 12,585 | 1,987.50 | 0'5 | 39'6s | 6600 | 16'6s | -1'5 | 837.50 | 9,916 | |||||||||||
| 969 | 1,843.75 | 0'4 | 36'7s | 6650 | 18'7s | -1'6 | 943.75 | 1,165 | |||||||||||
| 10,721 | 1,700.00 | 0'3 | 34'0s | 6700 | 20'7s | -0'1 | 1,043.75 | 10,138 | |||||||||||
| 2,342 | 1,543.75 | -0'4 | 30'7s | 6750 | 23'3s | -2'0 | 1,168.75 | 1,494 | |||||||||||
| 16,572 | 1,443.75 | 0'1 | 28'7s | 6800 | 25'2s | -0'5 | 1,262.50 | 12,377 | |||||||||||
| 812 | 1,331.25 | 0'2 | 26'5s | 6850 | 28'5s | -2'0 | 1,431.25 | 776 | |||||||||||
| 7,345 | 1,218.75 | 0'1 | 24'3s | 6900 | 31'3s | 0'0 | 1,568.75 | 3,783 | |||||||||||
| 454 | 1,118.75 | 0'1 | 22'3s | 6950 | 34'3s | -2'0 | 1,718.75 | 388 | |||||||||||
| 60,533 | 1,025.00 | 0'0 | 20'4s | 7000 | 37'3s | -2'2 | 1,868.75 | 11,096 | |||||||||||
| 1,740 | 937.50 | 0'0 | 18'6s | 7050 | 40'5s | -2'2 | 2,031.25 | 153 | |||||||||||
| 6,556 | 850.00 | -0'1 | 17'0s | 7100 | 43'7s | -2'3 | 2,193.75 | 2,466 | |||||||||||
| 914 | 775.00 | -0'1 | 15'4s | 7150 | 47'3s | -2'3 | 2,368.75 | 102 | |||||||||||
| 17,705 | 706.25 | -0'2 | 14'1s | 7200 | 51'0s | -2'3 | 2,550.00 | 3,465 | |||||||||||
| 1,998 | 643.75 | -0'2 | 12'7s | 7250 | 54'5s | -2'4 | 2,731.25 | 10 | |||||||||||
| 13,140 | 581.25 | -0'2 | 11'5s | 7300 | 58'3s | -2'4 | 2,918.75 | 1,073 | |||||||||||
| 1,332 | 531.25 | -0'2 | 10'5s | 7350 | 62'3s | -2'4 | 3,118.75 | 10 | |||||||||||
| 9,251 | 475.00 | -0'2 | 9'4s | 7400 | 66'3s | -2'4 | 3,318.75 | 2,666 | |||||||||||
| 1,104 | 431.25 | -0'2 | 8'5s | 7450 | 70'4s | -2'4 | 3,525.00 | 5 | |||||||||||
| 39,708 | 393.75 | 0'0 | 7'7s | 7500 | 74'5s | -2'4 | 3,731.25 | 2,761 | |||||||||||
| 2,818 | 350.00 | -0'2 | 7'0s | 7550 | 78'6s | -2'4 | 3,937.50 | 10 | |||||||||||
| 7,493 | 318.75 | -0'2 | 6'3s | 7600 | 83'1s | -2'4 | 4,156.25 | 841 | |||||||||||
| 1,375 | 287.50 | -0'2 | 5'6s | 7650 | 87'4s | -2'4 | 4,375.00 | 4 | |||||||||||
| 4,964 | 262.50 | -0'2 | 5'2s | 7700 | 92'0s | -2'4 | 4,600.00 | 178 | |||||||||||
| 341 | 237.50 | -0'2 | 4'6s | 7750 | 96'4s | -2'4 | 4,825.00 | 1 | |||||||||||
| 7,403 | 212.50 | -0'3 | 4'2s | 7800 | 101'0s | -2'5 | 5,050.00 | 379 | |||||||||||
| 327 | 193.75 | -0'2 | 3'7s | 7850 | 105'4s | -2'4 | 5,275.00 | 2 | |||||||||||
| 4,795 | 175.00 | -0'2 | 3'4s | 7900 | 110'1s | -2'4 | 5,506.25 | 97 | |||||||||||
| 321 | 162.50 | -0'1 | 3'2s | 7950 | 114'7s | -2'3 | 5,743.75 | 3 | |||||||||||
| 52,738 | 150.00 | 0'0 | 3'0s | 8000 | 119'5s | -2'3 | 5,981.25 | 9,031 | |||||||||||
| 923 | 137.50 | -0'1 | 2'6s | 8050 | 124'3s | -2'3 | 6,218.75 | 9 | |||||||||||
| 4,923 | 125.00 | -0'1 | 2'4s | 8100 | 129'1s | -2'3 | 6,456.25 | 2,167 | |||||||||||
| 585 | 112.50 | -0'1 | 2'2s | 8150 | 133'7s | -2'3 | 6,693.75 | 2 | |||||||||||
| 5,452 | 106.25 | -0'1 | 2'1s | 8200 | 138'6s | -2'3 | 6,937.50 | 81 | |||||||||||
| 804 | 100.00 | -0'1 | 2'0s | 8250 | 143'5s | -2'3 | 7,181.25 | 10 | |||||||||||
| 4,282 | 87.50 | -0'2 | 1'6s | 8300 | 148'3s | -2'4 | 7,418.75 | 359 | |||||||||||
| 218 | 81.25 | -0'2 | 1'5s | 8350 | 153'2s | -2'4 | 7,662.50 | 2 | |||||||||||
| 4,504 | 75.00 | -0'2 | 1'4s | 8400 | 158'1s | -2'3 | 7,906.25 | 46 | |||||||||||
| 119 | 75.00 | -0'1 | 1'4s | 8450 | 163'1s | -2'2 | 8,156.25 | 4 | |||||||||||
| 21,133 | 68.75 | -0'1 | 1'3s | 8500 | 168'0s | -2'2 | 8,400.00 | 2,784 | |||||||||||
| 130 | 62.50 | -0'1 | 1'2s | 8550 | 172'7s | -2'2 | 8,643.75 | 5 | |||||||||||
| 3,799 | 62.50 | 0'0 | 1'2s | 8600 | 177'6s | -2'2 | 8,887.50 | 452 | |||||||||||
| 21 | 56.25 | 0'0 | 1'1s | 8650 | 182'5s | -2'2 | 9,131.25 | 3 | |||||||||||
| 2,974 | 50.00 | -0'1 | 1'0s | 8700 | 187'4s | -2'3 | 9,375.00 | 70 | |||||||||||
| 6,321 | 43.75 | -0'1 | 0'7s | 8800 | 197'3s | -2'3 | 9,868.75 | 22 | |||||||||||
| 1,754 | 37.50 | -0'1 | 0'6s | 8900 | 207'2s | -2'3 | 10,362.50 | 30 | |||||||||||
| 21,365 | 31.25 | -0'1 | 0'5s | 9000 | 217'2s | -2'2 | 10,862.50 | 2,074 | |||||||||||
| 2,163 | 31.25 | -0'1 | 0'5s | 9100 | 227'2s | -2'2 | 11,362.50 | 121 | |||||||||||
| 4,947 | 31.25 | 0'0 | 0'5s | 9200 | 237'1s | -2'2 | 11,856.25 | 68 | |||||||||||
| 1,672 | 25.00 | 0'0 | 0'4s | 9300 | 247'1s | -2'2 | 12,356.25 | 268 | |||||||||||
| 1,598 | 18.75 | -0'1 | 0'3s | 9400 | 257'0s | -2'3 | 12,850.00 | 102 | |||||||||||
| 20,943 | 18.75 | 0'0 | 0'3s | 9500 | 267'0s | -2'2 | 13,350.00 | 1,402 | |||||||||||
| 6,979 | 18.75 | 0'0 | 0'3s | 9600 | 277'0s | -2'2 | 13,850.00 | 66 | |||||||||||
| 20,741 | 18.75 | 0'0 | 0'3s | 9700 | 287'0s | -2'2 | 14,350.00 | 45 | |||||||||||
| 11,207 | 12.50 | 0'0 | 0'2s | 9800 | 297'0s | -2'2 | 14,850.00 | 44 | |||||||||||
| 2,040 | 12.50 | 0'0 | 0'2s | 9900 | 307'0s | -2'2 | 15,350.00 | 25 | |||||||||||
| 45,685 | 6.25 | -0'1 | 0'1s | 10000 | 317'0s | -2'2 | 15,850.00 | 875 | |||||||||||
| 1,364 | 6.25 | -0'1 | 0'1s | 10100 | 327'0s | -2'2 | 16,350.00 | 7 | |||||||||||
| 938 | 6.25 | -0'1 | 0'1s | 10200 | 337'0s | -2'2 | 16,850.00 | 10 | |||||||||||
| 1,340 | 6.25 | -0'1 | 0'1s | 10300 | 347'0s | -2'2 | 17,350.00 | 6 | |||||||||||
| 211 | 6.25 | 0'0 | 0'1s | 10400 | 357'0s | -2'2 | 17,850.00 | 1 | |||||||||||
| 14,245 | 6.25 | 0'0 | 0'1s | 10500 | 367'0s | -2'2 | 18,350.00 | 119 | |||||||||||
| 845 | 6.25 | 0'0 | 0'1s | 10600 | 377'0s | -2'2 | 18,850.00 | 2 | |||||||||||
| 340 | 6.25 | 0'0 | 0'1s | 10700 | 387'0s | -2'2 | 19,350.00 | 5 | |||||||||||
| 1,350 | 6.25 | 0'0 | 0'1s | 10800 | 397'0s | -2'2 | 19,850.00 | 1 | |||||||||||
| 393 | 6.25 | 0'0 | 0'1s | 10900 | 407'0s | -2'2 | 20,350.00 | 3 | |||||||||||
| 6,642 | 6.25 | 0'0 | 0'1s | 11000 | 417'0s | -2'2 | 20,850.00 | 9 | |||||||||||
| 540 | 6.25 | 0'0 | 0'1s | 11100 | 427'0s | -2'2 | 21,350.00 | 1 | |||||||||||
| 1,362 | 6.25 | 0'0 | 0'1s | 11200 | 437'0s | -2'2 | 21,850.00 | 0 | |||||||||||
| 411 | 6.25 | 0'0 | 0'1s | 11300 | 447'0s | -2'2 | 22,350.00 | 0 | |||||||||||
| 1,297 | 6.25 | 0'0 | 0'1s | 11400 | 457'0s | -2'2 | 22,850.00 | 0 | |||||||||||
| 1,103 | 6.25 | 0'0 | 0'1s | 11500 | 467'0s | -2'2 | 23,350.00 | 1 | |||||||||||
| 247 | 6.25 | 0'0 | 0'1s | 11600 | 477'0s | -2'2 | 23,850.00 | 1 | |||||||||||
| 383 | 6.25 | 0'0 | 0'1s | 11700 | 487'0s | -2'2 | 24,350.00 | 5 | |||||||||||
| 976 | 6.25 | 0'0 | 0'1s | 11800 | 497'0s | -2'2 | 24,850.00 | 0 | |||||||||||
| 366 | 6.25 | 0'0 | 0'1s | 11900 | 507'0s | -2'2 | 25,350.00 | 0 | |||||||||||
| 2,858 | 6.25 | 0'0 | 0'1s | 12000 | 517'0s | -2'2 | 25,850.00 | 1 | |||||||||||
| 1,086 | 6.25 | 0'0 | 0'1s | 12100 | 527'0s | -2'2 | 26,350.00 | 2 | |||||||||||
| 794 | 6.25 | 0'0 | 0'1s | 12200 | 537'0s | -2'2 | 26,850.00 | 3 | |||||||||||
| 903 | 6.25 | 0'0 | 0'1s | 12300 | 547'0s | -2'2 | 27,350.00 | 5 | |||||||||||
| 143 | 6.25 | 0'0 | 0'1s | 12400 | 557'0s | -2'2 | 27,850.00 | 10 | |||||||||||
| 915 | 6.25 | 0'0 | 0'1s | 12500 | 567'0s | -2'2 | 28,350.00 | 5 | |||||||||||
| 339 | 6.25 | 0'0 | 0'1s | 12600 | 577'0s | -2'2 | 28,850.00 | 5 | |||||||||||
| 65 | 6.25 | 0'0 | 0'1s | 12700 | 587'0s | -2'2 | 29,350.00 | 22 | |||||||||||
| 343 | 6.25 | 0'0 | 0'1s | 12800 | 597'0s | -2'2 | 29,850.00 | 10 | |||||||||||
| 122 | 6.25 | 0'0 | 0'1s | 12900 | 607'0s | -2'2 | 30,350.00 | 16 | |||||||||||
| 3,090 | 6.25 | 0'0 | 0'1s | 13000 | 617'0s | -2'2 | 30,850.00 | 21 | |||||||||||
| 171 | 6.25 | 0'0 | 0'1s | 13100 | 627'0s | -2'2 | 31,350.00 | 15 | |||||||||||
| 207 | 6.25 | 0'0 | 0'1s | 13200 | 637'0s | -2'2 | 31,850.00 | 5 | |||||||||||
| 153 | 6.25 | 0'0 | 0'1s | 13300 | 647'0s | -2'2 | 32,350.00 | 2 | |||||||||||
| 174 | 6.25 | 0'0 | 0'1s | 13400 | 657'0s | -2'2 | 32,850.00 | 0 | |||||||||||
| 241 | 6.25 | 0'0 | 0'1s | 13500 | 667'0s | -2'2 | 33,350.00 | 0 | |||||||||||
| 73 | 6.25 | 0'0 | 0'1s | 13600 | 677'0s | -2'2 | 33,850.00 | 6 | |||||||||||
| 14 | 6.25 | 0'0 | 0'1s | 13700 | 687'0s | -2'2 | 34,350.00 | 0 | |||||||||||
| 123 | 6.25 | 0'0 | 0'1s | 13800 | 697'0s | -2'2 | 34,850.00 | 0 | |||||||||||
| 33 | 6.25 | 0'0 | 0'1s | 13900 | 707'0s | -2'2 | 35,350.00 | 0 | |||||||||||
| 503 | 6.25 | 0'0 | 0'1s | 14000 | 717'0s | -2'2 | 35,850.00 | 0 | |||||||||||
| 86 | 6.25 | 0'0 | 0'1s | 14100 | 727'0s | -2'2 | 36,350.00 | 0 | |||||||||||
| 45 | 6.25 | 0'0 | 0'1s | 14200 | 737'0s | -2'2 | 36,850.00 | 0 | |||||||||||
| 50 | 6.25 | 0'0 | 0'1s | 14400 | 757'0s | -2'2 | 37,850.00 | 0 | |||||||||||
| 212 | 6.25 | 0'0 | 0'1s | 14500 | 767'0s | -2'2 | 38,350.00 | 0 | |||||||||||
| 41 | 6.25 | 0'0 | 0'1s | 14600 | 777'0s | -2'2 | 38,850.00 | 0 | |||||||||||
| 79 | 6.25 | 0'0 | 0'1s | 14700 | 787'0s | -2'2 | 39,350.00 | 0 | |||||||||||
| 247 | 6.25 | 0'0 | 0'1s | 14800 | 797'0s | -2'2 | 39,850.00 | 0 | |||||||||||
| 219 | 6.25 | 0'0 | 0'1s | 14900 | 807'0s | -2'2 | 40,350.00 | 0 | |||||||||||
| 1,329 | 6.25 | 0'0 | 0'1s | 15000 | 817'0s | -2'2 | 40,850.00 | 64 | |||||||||||
| 180 | 6.25 | 0'0 | 0'1s | 16300 | 947'0s | -2'2 | 47,350.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1900 | 493'0s | 2'2 | 24,650.00 | 3 | 490'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 2300 | 453'0s | 2'2 | 22,650.00 | 0 | 450'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 2400 | 443'0s | 2'2 | 22,150.00 | 0 | 440'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 2500 | 433'0s | 2'2 | 21,650.00 | 0 | 430'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 2700 | 413'0s | 2'2 | 20,650.00 | 0 | 410'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 2800 | 403'0s | 2'2 | 20,150.00 | 0 | 400'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 2900 | 393'0s | 2'2 | 19,650.00 | 1 | 390'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 3000 | 383'0s | 2'2 | 19,150.00 | 61 | 380'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 3100 | 373'0s | 2'2 | 18,650.00 | 1 | 370'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 3200 | 363'0s | 2'2 | 18,150.00 | 0 | 360'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 3300 | 353'0s | 2'2 | 17,650.00 | 0 | 350'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 3400 | 343'0s | 2'2 | 17,150.00 | 0 | 340'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 3500 | 333'0s | 2'2 | 16,650.00 | 2 | 330'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 3600 | 323'0s | 2'2 | 16,150.00 | 3 | 320'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 3700 | 313'0s | 2'2 | 15,650.00 | 5 | 310'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 3800 | 303'0s | 2'2 | 15,150.00 | 5 | 300'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 3900 | 293'0s | 2'2 | 14,650.00 | 9 | 290'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 4000 | 283'0s | 2'2 | 14,150.00 | 25 | 280'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 4100 | 273'0s | 2'2 | 13,650.00 | 110 | 270'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 4200 | 263'0s | 2'2 | 13,150.00 | 73 | 260'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 4300 | 253'0s | 2'2 | 12,650.00 | 305 | 255'4 | 250'6 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 4400 | 243'0s | 2'2 | 12,150.00 | 152 | 240'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 4500 | 233'0s | 2'2 | 11,650.00 | 237 | 230'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 4600 | 223'0s | 2'2 | 11,150.00 | 223 | 220'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 4700 | 213'0s | 2'2 | 10,650.00 | 960 | 210'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 4800 | 203'0s | 2'2 | 10,150.00 | 881 | 204'5 | 200'6 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 4900 | 193'0s | 2'2 | 9,650.00 | 1,109 | 190'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 4950 | 188'0s | 2'2 | 9,400.00 | 0 | 185'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5000 | 183'1s | 2'2 | 9,156.25 | 5,376 | 180'7 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5050 | 178'1s | 2'2 | 8,906.25 | 0 | 175'7 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5100 | 173'2s | 2'2 | 8,662.50 | 713 | 171'0 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5150 | 168'2s | 2'2 | 8,412.50 | 0 | 166'0 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5200 | 163'2s | 2'1 | 8,162.50 | 1,086 | 161'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5250 | 158'3s | 2'2 | 7,918.75 | 0 | 156'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5300 | 153'3s | 2'2 | 7,668.75 | 4,374 | 151'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5350 | 148'4s | 2'2 | 7,425.00 | 0 | 146'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5400 | 143'5s | 2'2 | 7,181.25 | 2,573 | 141'3 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5450 | 138'6s | 2'2 | 6,937.50 | 10 | 136'4 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5500 | 133'7s | 2'2 | 6,693.75 | 7,100 | 131'5 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5550 | 129'0s | 2'2 | 6,450.00 | 8 | 126'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5600 | 124'0s | 2'1 | 6,200.00 | 3,230 | 121'7 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5650 | 119'1s | 2'1 | 5,956.25 | 7 | 117'0 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5700 | 114'3s | 2'1 | 5,718.75 | 4,085 | 112'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5750 | 109'5s | 2'1 | 5,481.25 | 13 | 107'4 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5800 | 104'6s | 2'0 | 5,237.50 | 5,843 | 102'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5850 | 100'1s | 2'1 | 5,006.25 | 2 | 98'0 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5900 | 95'3s | 2'0 | 4,768.75 | 5,645 | 98'3 | 93'3 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 5950 | 90'7s | 2'0 | 4,543.75 | 7 | 88'7 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 6000 | 86'2s | 1'7 | 4,312.50 | 24,084 | 87'2 | 84'3 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6050 | 81'6s | 1'7 | 4,087.50 | 9 | 79'7 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 6100 | 77'2s | 1'6 | 3,862.50 | 6,901 | 84'6 | 75'4 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6150 | 73'0s | 1'6 | 3,650.00 | 10 | 71'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 6200 | 68'6s | 1'5 | 3,437.50 | 8,592 | 72'0 | 67'1 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6250 | 64'5s | 1'4 | 3,231.25 | 458 | 63'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 6300 | 60'5s | 1'3 | 3,031.25 | 9,498 | 61'5 | 59'2 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6350 | 56'6s | 1'2 | 2,837.50 | 404 | 55'4 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 6400 | 53'0s | 1'1 | 2,650.00 | 11,369 | 55'6 | 51'7 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6450 | 49'4s | 1'0 | 2,475.00 | 9 | 54'2 | 48'4 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6500 | 46'0s | 0'7 | 2,300.00 | 25,243 | 44'2 | 45'1 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6550 | 42'7s | 0'6 | 2,143.75 | 581 | 42'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 6600 | 39'6s | 0'5 | 1,987.50 | 12,585 | 41'0 | 39'1 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6650 | 36'7s | 0'4 | 1,843.75 | 969 | 36'3 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 6700 | 34'0s | 0'3 | 1,700.00 | 10,721 | 32'0 | 33'5 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6750 | 30'7s | -0'4 | 1,543.75 | 2,342 | 30'7 | 31'3 | 10/04/2022 19:24:00 | CBOT | |||||||||||
| 6800 | 28'7s | 0'1 | 1,443.75 | 16,572 | 29'4 | 28'6 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6850 | 26'5s | 0'2 | 1,331.25 | 812 | 28'1 | 26'3 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6900 | 24'3s | 0'1 | 1,218.75 | 7,345 | 24'2 | 24'2 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6950 | 22'3s | 0'1 | 1,118.75 | 454 | 24'1 | 22'2 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7000 | 20'4s | 0'0 | 1,025.00 | 60,533 | 20'4 | 20'4 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7050 | 18'6s | 0'0 | 937.50 | 1,740 | 18'3 | 18'6 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7100 | 17'0s | -0'1 | 850.00 | 6,556 | 14'7 | 17'1 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7150 | 15'4s | -0'1 | 775.00 | 914 | 16'6 | 15'5 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7200 | 14'1s | -0'2 | 706.25 | 17,705 | 14'2 | 14'3 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7250 | 12'7s | -0'2 | 643.75 | 1,998 | 14'0 | 13'1 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7300 | 11'5s | -0'2 | 581.25 | 13,140 | 11'6 | 11'7 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7350 | 10'5s | -0'2 | 531.25 | 1,332 | 11'0 | 10'7 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7400 | 9'4s | -0'2 | 475.00 | 9,251 | 9'6 | 9'6 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7450 | 8'5s | -0'2 | 431.25 | 1,104 | 8'7 | 8'7 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7500 | 7'7s | 0'0 | 393.75 | 39,708 | 7'7 | 7'7 | 10/04/2022 19:00:00 | CBOT | |||||||||||
| 7550 | 7'0s | -0'2 | 350.00 | 2,818 | 8'5 | 7'2 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7600 | 6'3s | -0'2 | 318.75 | 7,493 | 7'6 | 6'5 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7650 | 5'6s | -0'2 | 287.50 | 1,375 | 6'3 | 6'0 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7700 | 5'2s | -0'2 | 262.50 | 4,964 | 6'3 | 5'4 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7750 | 4'6s | -0'2 | 237.50 | 341 | 5'0 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 7800 | 4'2s | -0'3 | 212.50 | 7,403 | 4'5 | 4'5 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7850 | 3'7s | -0'2 | 193.75 | 327 | 4'1 | 4'1 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7900 | 3'4s | -0'2 | 175.00 | 4,795 | 3'7 | 3'6 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7950 | 3'2s | -0'1 | 162.50 | 321 | 3'3 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8000 | 3'0s | 0'0 | 150.00 | 52,738 | 3'0 | 3'0 | 10/04/2022 19:01:00 | CBOT | |||||||||||
| 8050 | 2'6s | -0'1 | 137.50 | 923 | 3'3 | 2'7 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 8100 | 2'4s | -0'1 | 125.00 | 4,923 | 2'5 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8150 | 2'2s | -0'1 | 112.50 | 585 | 2'3 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8200 | 2'1s | -0'1 | 106.25 | 5,452 | 2'2 | 2'2 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 8250 | 2'0s | -0'1 | 100.00 | 804 | 2'1 | 2'1 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 8300 | 1'6s | -0'2 | 87.50 | 4,282 | 2'0 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8350 | 1'5s | -0'2 | 81.25 | 218 | 1'7 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8400 | 1'4s | -0'2 | 75.00 | 4,504 | 1'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8450 | 1'4s | -0'1 | 75.00 | 119 | 1'5 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8500 | 1'3s | -0'1 | 68.75 | 21,133 | 1'4 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8550 | 1'2s | -0'1 | 62.50 | 130 | 1'3 | 1'3 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 8600 | 1'2s | 0'0 | 62.50 | 3,799 | 1'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8650 | 1'1s | 0'0 | 56.25 | 21 | 1'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8700 | 1'0s | -0'1 | 50.00 | 2,974 | 1'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8800 | 0'7s | -0'1 | 43.75 | 6,321 | 1'0 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8900 | 0'6s | -0'1 | 37.50 | 1,754 | 0'7 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 9000 | 0'5s | -0'1 | 31.25 | 21,365 | 1'0 | 0'6 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 9100 | 0'5s | -0'1 | 31.25 | 2,163 | 0'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 9200 | 0'5s | 0'0 | 31.25 | 4,947 | 0'5 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 9300 | 0'4s | 0'0 | 25.00 | 1,672 | 0'5 | 0'4 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 9400 | 0'3s | -0'1 | 18.75 | 1,598 | 0'4 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 9500 | 0'3s | 0'0 | 18.75 | 20,943 | 0'3 | 0'3 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 9600 | 0'3s | 0'0 | 18.75 | 6,979 | 0'3 | 0'3 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 9700 | 0'3s | 0'0 | 18.75 | 20,741 | 0'3 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 9800 | 0'2s | 0'0 | 12.50 | 11,207 | 0'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 9900 | 0'2s | 0'0 | 12.50 | 2,040 | 0'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 10000 | 0'1s | -0'1 | 6.25 | 45,685 | 0'2 | 0'2 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 10100 | 0'1s | -0'1 | 6.25 | 1,364 | 0'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 10200 | 0'1s | -0'1 | 6.25 | 938 | 0'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 10300 | 0'1s | -0'1 | 6.25 | 1,340 | 0'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 10400 | 0'1s | 0'0 | 6.25 | 211 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 10500 | 0'1s | 0'0 | 6.25 | 14,245 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 10600 | 0'1s | 0'0 | 6.25 | 845 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 10700 | 0'1s | 0'0 | 6.25 | 340 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 10800 | 0'1s | 0'0 | 6.25 | 1,350 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 10900 | 0'1s | 0'0 | 6.25 | 393 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 11000 | 0'1s | 0'0 | 6.25 | 6,642 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 11100 | 0'1s | 0'0 | 6.25 | 540 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 11200 | 0'1s | 0'0 | 6.25 | 1,362 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 11300 | 0'1s | 0'0 | 6.25 | 411 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 11400 | 0'1s | 0'0 | 6.25 | 1,297 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 11500 | 0'1s | 0'0 | 6.25 | 1,103 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 11600 | 0'1s | 0'0 | 6.25 | 247 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 11700 | 0'1s | 0'0 | 6.25 | 383 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 11800 | 0'1s | 0'0 | 6.25 | 976 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 11900 | 0'1s | 0'0 | 6.25 | 366 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 12000 | 0'1s | 0'0 | 6.25 | 2,858 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 12100 | 0'1s | 0'0 | 6.25 | 1,086 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 12200 | 0'1s | 0'0 | 6.25 | 794 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 12300 | 0'1s | 0'0 | 6.25 | 903 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 12400 | 0'1s | 0'0 | 6.25 | 143 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 12500 | 0'1s | 0'0 | 6.25 | 915 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 12600 | 0'1s | 0'0 | 6.25 | 339 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 12700 | 0'1s | 0'0 | 6.25 | 65 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 12800 | 0'1s | 0'0 | 6.25 | 343 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 12900 | 0'1s | 0'0 | 6.25 | 122 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 13000 | 0'1s | 0'0 | 6.25 | 3,090 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 13100 | 0'1s | 0'0 | 6.25 | 171 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 13200 | 0'1s | 0'0 | 6.25 | 207 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 13300 | 0'1s | 0'0 | 6.25 | 153 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 13400 | 0'1s | 0'0 | 6.25 | 174 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 13500 | 0'1s | 0'0 | 6.25 | 241 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 13600 | 0'1s | 0'0 | 6.25 | 73 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 13700 | 0'1s | 0'0 | 6.25 | 14 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 13800 | 0'1s | 0'0 | 6.25 | 123 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 13900 | 0'1s | 0'0 | 6.25 | 33 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 14000 | 0'1s | 0'0 | 6.25 | 503 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 14100 | 0'1s | 0'0 | 6.25 | 86 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 14200 | 0'1s | 0'0 | 6.25 | 45 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 14400 | 0'1s | 0'0 | 6.25 | 50 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 14500 | 0'1s | 0'0 | 6.25 | 212 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 14600 | 0'1s | 0'0 | 6.25 | 41 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 14700 | 0'1s | 0'0 | 6.25 | 79 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 14800 | 0'1s | 0'0 | 6.25 | 247 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 14900 | 0'1s | 0'0 | 6.25 | 219 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 15000 | 0'1s | 0'0 | 6.25 | 1,329 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 16300 | 0'1s | 0'0 | 6.25 | 180 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1900 | 0'1s | 0'0 | 6.25 | 62 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 2300 | 0'1s | 0'0 | 6.25 | 63 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 2400 | 0'1s | 0'0 | 6.25 | 110 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 2700 | 0'1s | 0'0 | 6.25 | 74 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 2800 | 0'1s | 0'0 | 6.25 | 52 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 2900 | 0'1s | 0'0 | 6.25 | 100 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 658 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 3100 | 0'1s | 0'0 | 6.25 | 46 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 3200 | 0'1s | 0'0 | 6.25 | 276 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 3300 | 0'1s | 0'0 | 6.25 | 466 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 3400 | 0'1s | 0'0 | 6.25 | 184 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 3500 | 0'1s | 0'0 | 6.25 | 666 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 3600 | 0'1s | 0'0 | 6.25 | 692 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 3700 | 0'1s | 0'0 | 6.25 | 758 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 3800 | 0'1s | 0'0 | 6.25 | 1,990 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 3900 | 0'1s | 0'0 | 6.25 | 598 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 4000 | 0'1s | 0'0 | 6.25 | 4,210 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 4100 | 0'1s | 0'0 | 6.25 | 1,835 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 4200 | 0'1s | 0'0 | 6.25 | 2,210 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 4300 | 0'1s | 0'0 | 6.25 | 1,552 | 0'1 | 0'1 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 4400 | 0'1s | 0'0 | 6.25 | 22,892 | 0'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 4500 | 0'1s | -0'1 | 6.25 | 3,857 | 0'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 4600 | 0'1s | -0'1 | 6.25 | 4,243 | 0'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 4700 | 0'2s | -0'1 | 12.50 | 3,474 | 0'3 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 4800 | 0'2s | -0'1 | 12.50 | 5,709 | 0'3 | 0'3 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 4900 | 0'2s | -0'1 | 12.50 | 4,982 | 0'3 | 0'3 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 4950 | 0'3s | 0'0 | 18.75 | 51 | 0'3 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5000 | 0'4s | 0'0 | 25.00 | 22,129 | 0'4 | 0'4 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 5050 | 0'4s | 0'0 | 25.00 | 1,373 | 0'4 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5100 | 0'5s | 0'0 | 31.25 | 5,354 | 0'4 | 0'5 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 5150 | 0'5s | 0'0 | 31.25 | 1,006 | 0'5 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5200 | 0'5s | -0'1 | 31.25 | 6,104 | 0'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5250 | 0'6s | 0'0 | 37.50 | 826 | 0'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5300 | 0'6s | 0'0 | 37.50 | 9,247 | 0'7 | 0'6 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 5350 | 0'7s | 0'0 | 43.75 | 254 | 0'7 | 0'7 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 5400 | 1'0s | 0'0 | 50.00 | 25,619 | 0'7 | 1'0 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 5450 | 1'1s | 0'0 | 56.25 | 2,803 | 1'1 | 1'1 | 10/04/2022 19:01:00 | CBOT | |||||||||||
| 5500 | 1'2s | 0'0 | 62.50 | 16,288 | 1'2 | 1'2 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 5550 | 1'3s | 0'0 | 68.75 | 2,800 | 1'3 | 1'3 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 5600 | 1'4s | 0'1 | 75.00 | 8,058 | 1'4 | 1'3 | 10/04/2022 19:26:00 | CBOT | |||||||||||
| 5650 | 1'4s | -0'1 | 75.00 | 243 | 1'5 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5700 | 1'6s | -0'1 | 87.50 | 6,193 | 1'6 | 1'7 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 5750 | 2'0s | -0'1 | 100.00 | 4,554 | 1'7 | 2'1 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 5800 | 2'1s | 0'0 | 106.25 | 12,115 | 2'3 | 2'1 | 10/04/2022 19:32:00 | CBOT | |||||||||||
| 5850 | 2'4s | -0'1 | 125.00 | 381 | 2'5 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 5900 | 2'6s | -0'2 | 137.50 | 8,975 | 2'5 | 3'0 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 5950 | 3'1s | -0'2 | 156.25 | 387 | 3'0 | 3'3 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6000 | 3'4s | -0'3 | 175.00 | 37,146 | 3'7 | 3'7 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6050 | 4'0s | -0'3 | 200.00 | 792 | 3'6 | 4'3 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6100 | 4'4s | 0'0 | 225.00 | 11,342 | 4'4 | 4'4 | 10/04/2022 19:00:00 | CBOT | |||||||||||
| 6150 | 5'2s | -0'4 | 262.50 | 1,372 | 5'2 | 5'6 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6200 | 6'0s | -0'5 | 300.00 | 14,080 | 6'4 | 6'5 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6250 | 6'7s | -0'6 | 343.75 | 2,081 | 6'4 | 7'5 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6300 | 7'7s | -0'7 | 393.75 | 17,589 | 9'0 | 8'6 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6350 | 9'4s | 0'4 | 475.00 | 1,258 | 9'4 | 9'0 | 10/04/2022 19:01:00 | CBOT | |||||||||||
| 6400 | 10'0s | -0'2 | 500.00 | 19,159 | 10'4 | 10'2 | 10/04/2022 19:31:00 | CBOT | |||||||||||
| 6450 | 11'5s | -1'2 | 581.25 | 1,049 | 12'6 | 12'7 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6500 | 13'1s | 0'0 | 656.25 | 20,024 | 13'0 | 13'1 | 10/04/2022 19:31:00 | CBOT | |||||||||||
| 6550 | 14'7s | -1'4 | 743.75 | 1,809 | 14'2 | 16'3 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6600 | 16'6s | -1'5 | 837.50 | 9,916 | 19'0 | 18'3 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6650 | 18'7s | -1'6 | 943.75 | 1,165 | 18'4 | 20'5 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6700 | 20'7s | -0'1 | 1,043.75 | 10,138 | 21'0 | 21'0 | 10/04/2022 19:27:00 | CBOT | |||||||||||
| 6750 | 23'3s | -2'0 | 1,168.75 | 1,494 | 24'3 | 25'3 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6800 | 25'2s | -0'5 | 1,262.50 | 12,377 | 25'2 | 25'7 | 10/04/2022 20:11:00 | CBOT | |||||||||||
| 6850 | 28'5s | -2'0 | 1,431.25 | 776 | 29'0 | 30'5 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 6900 | 31'3s | 0'0 | 1,568.75 | 3,783 | 31'3 | 31'3 | 10/04/2022 19:00:00 | CBOT | |||||||||||
| 6950 | 34'3s | -2'0 | 1,718.75 | 388 | 35'3 | 36'3 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7000 | 37'3s | -2'2 | 1,868.75 | 11,096 | 38'0 | 39'5 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7050 | 40'5s | -2'2 | 2,031.25 | 153 | 42'7 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 7100 | 43'7s | -2'3 | 2,193.75 | 2,466 | 46'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 7150 | 47'3s | -2'3 | 2,368.75 | 102 | 49'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 7200 | 51'0s | -2'3 | 2,550.00 | 3,465 | 53'3 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 7250 | 54'5s | -2'4 | 2,731.25 | 10 | 57'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 7300 | 58'3s | -2'4 | 2,918.75 | 1,073 | 56'3 | 60'7 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7350 | 62'3s | -2'4 | 3,118.75 | 10 | 61'4 | 64'7 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7400 | 66'3s | -2'4 | 3,318.75 | 2,666 | 64'7 | 68'7 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7450 | 70'4s | -2'4 | 3,525.00 | 5 | 66'6 | 73'0 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7500 | 74'5s | -2'4 | 3,731.25 | 2,761 | 77'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 7550 | 78'6s | -2'4 | 3,937.50 | 10 | 81'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 7600 | 83'1s | -2'4 | 4,156.25 | 841 | 77'3 | 85'5 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7650 | 87'4s | -2'4 | 4,375.00 | 4 | 90'0 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 7700 | 92'0s | -2'4 | 4,600.00 | 178 | 94'4 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 7750 | 96'4s | -2'4 | 4,825.00 | 1 | 99'0 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 7800 | 101'0s | -2'5 | 5,050.00 | 379 | 99'3 | 103'5 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7850 | 105'4s | -2'4 | 5,275.00 | 2 | 108'0 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 7900 | 110'1s | -2'4 | 5,506.25 | 97 | 112'1 | 112'5 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 7950 | 114'7s | -2'3 | 5,743.75 | 3 | 117'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8000 | 119'5s | -2'3 | 5,981.25 | 9,031 | 122'0 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8050 | 124'3s | -2'3 | 6,218.75 | 9 | 117'1 | 126'6 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 8100 | 129'1s | -2'3 | 6,456.25 | 2,167 | 131'4 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8150 | 133'7s | -2'3 | 6,693.75 | 2 | 136'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8200 | 138'6s | -2'3 | 6,937.50 | 81 | 141'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8250 | 143'5s | -2'3 | 7,181.25 | 10 | 146'0 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8300 | 148'3s | -2'4 | 7,418.75 | 359 | 150'7 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8350 | 153'2s | -2'4 | 7,662.50 | 2 | 147'6 | 155'6 | 10/04/2022 13:51:00 | CBOT | |||||||||||
| 8400 | 158'1s | -2'3 | 7,906.25 | 46 | 160'4 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8450 | 163'1s | -2'2 | 8,156.25 | 4 | 165'3 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8500 | 168'0s | -2'2 | 8,400.00 | 2,784 | 170'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8550 | 172'7s | -2'2 | 8,643.75 | 5 | 175'1 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8600 | 177'6s | -2'2 | 8,887.50 | 452 | 180'0 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8650 | 182'5s | -2'2 | 9,131.25 | 3 | 184'7 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8700 | 187'4s | -2'3 | 9,375.00 | 70 | 189'7 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8800 | 197'3s | -2'3 | 9,868.75 | 22 | 199'6 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 8900 | 207'2s | -2'3 | 10,362.50 | 30 | 209'5 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 9000 | 217'2s | -2'2 | 10,862.50 | 2,074 | 219'4 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 9100 | 227'2s | -2'2 | 11,362.50 | 121 | 229'4 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 9200 | 237'1s | -2'2 | 11,856.25 | 68 | 239'3 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 9300 | 247'1s | -2'2 | 12,356.25 | 268 | 249'3 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 9400 | 257'0s | -2'3 | 12,850.00 | 102 | 259'3 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 9500 | 267'0s | -2'2 | 13,350.00 | 1,402 | 269'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 9600 | 277'0s | -2'2 | 13,850.00 | 66 | 279'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 9700 | 287'0s | -2'2 | 14,350.00 | 45 | 289'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 9800 | 297'0s | -2'2 | 14,850.00 | 44 | 299'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 9900 | 307'0s | -2'2 | 15,350.00 | 25 | 309'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 10000 | 317'0s | -2'2 | 15,850.00 | 875 | 319'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 10100 | 327'0s | -2'2 | 16,350.00 | 7 | 329'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 10200 | 337'0s | -2'2 | 16,850.00 | 10 | 339'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 10300 | 347'0s | -2'2 | 17,350.00 | 6 | 349'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 10400 | 357'0s | -2'2 | 17,850.00 | 1 | 359'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 10500 | 367'0s | -2'2 | 18,350.00 | 119 | 369'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 10600 | 377'0s | -2'2 | 18,850.00 | 2 | 379'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 10700 | 387'0s | -2'2 | 19,350.00 | 5 | 389'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 10800 | 397'0s | -2'2 | 19,850.00 | 1 | 399'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 10900 | 407'0s | -2'2 | 20,350.00 | 3 | 409'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 11000 | 417'0s | -2'2 | 20,850.00 | 9 | 419'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 11100 | 427'0s | -2'2 | 21,350.00 | 1 | 429'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 11200 | 437'0s | -2'2 | 21,850.00 | 0 | 439'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 11300 | 447'0s | -2'2 | 22,350.00 | 0 | 449'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 11400 | 457'0s | -2'2 | 22,850.00 | 0 | 459'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 11500 | 467'0s | -2'2 | 23,350.00 | 1 | 469'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 11600 | 477'0s | -2'2 | 23,850.00 | 1 | 479'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 11700 | 487'0s | -2'2 | 24,350.00 | 5 | 489'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 11800 | 497'0s | -2'2 | 24,850.00 | 0 | 499'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 11900 | 507'0s | -2'2 | 25,350.00 | 0 | 509'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 12000 | 517'0s | -2'2 | 25,850.00 | 1 | 519'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 12100 | 527'0s | -2'2 | 26,350.00 | 2 | 529'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 12200 | 537'0s | -2'2 | 26,850.00 | 3 | 539'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 12300 | 547'0s | -2'2 | 27,350.00 | 5 | 549'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 12400 | 557'0s | -2'2 | 27,850.00 | 10 | 559'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 12500 | 567'0s | -2'2 | 28,350.00 | 5 | 569'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 12600 | 577'0s | -2'2 | 28,850.00 | 5 | 579'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 12700 | 587'0s | -2'2 | 29,350.00 | 22 | 589'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 12800 | 597'0s | -2'2 | 29,850.00 | 10 | 599'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 12900 | 607'0s | -2'2 | 30,350.00 | 16 | 609'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 13000 | 617'0s | -2'2 | 30,850.00 | 21 | 619'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 13100 | 627'0s | -2'2 | 31,350.00 | 15 | 629'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 13200 | 637'0s | -2'2 | 31,850.00 | 5 | 639'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 13300 | 647'0s | -2'2 | 32,350.00 | 2 | 649'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 13400 | 657'0s | -2'2 | 32,850.00 | 0 | 659'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 13500 | 667'0s | -2'2 | 33,350.00 | 0 | 669'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 13600 | 677'0s | -2'2 | 33,850.00 | 6 | 679'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 13700 | 687'0s | -2'2 | 34,350.00 | 0 | 689'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 13800 | 697'0s | -2'2 | 34,850.00 | 0 | 699'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 13900 | 707'0s | -2'2 | 35,350.00 | 0 | 709'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 14000 | 717'0s | -2'2 | 35,850.00 | 0 | 719'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 14100 | 727'0s | -2'2 | 36,350.00 | 0 | 729'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 14200 | 737'0s | -2'2 | 36,850.00 | 0 | 739'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 14400 | 757'0s | -2'2 | 37,850.00 | 0 | 759'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 14500 | 767'0s | -2'2 | 38,350.00 | 0 | 769'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 14600 | 777'0s | -2'2 | 38,850.00 | 0 | 779'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 14700 | 787'0s | -2'2 | 39,350.00 | 0 | 789'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 14800 | 797'0s | -2'2 | 39,850.00 | 0 | 799'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 14900 | 807'0s | -2'2 | 40,350.00 | 0 | 809'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 15000 | 817'0s | -2'2 | 40,850.00 | 64 | 819'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| 16300 | 947'0s | -2'2 | 47,350.00 | 0 | 949'2 | 10/04/2022 13:51:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
