|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
10 |
27,387.50 |
6'2 |
547'6s |
4800 |
0'1s |
0'0 |
6.25 |
0 |
0 |
26,387.50 |
6'2 |
527'6s |
5000 |
0'1s |
0'0 |
6.25 |
312 |
0 |
25,387.50 |
6'2 |
507'6s |
5200 |
0'1s |
0'0 |
6.25 |
100 |
0 |
19,387.50 |
6'2 |
387'6s |
6400 |
0'1s |
0'0 |
6.25 |
1 |
0 |
15,387.50 |
6'2 |
307'6s |
7200 |
0'1s |
0'0 |
6.25 |
15 |
0 |
14,387.50 |
6'2 |
287'6s |
7400 |
0'1s |
0'0 |
6.25 |
20 |
0 |
13,387.50 |
6'2 |
267'6s |
7600 |
0'1s |
0'0 |
6.25 |
82 |
0 |
12,387.50 |
6'2 |
247'6s |
7800 |
0'1s |
0'0 |
6.25 |
47 |
0 |
11,887.50 |
6'2 |
237'6s |
7900 |
0'1s |
0'0 |
6.25 |
36 |
0 |
11,387.50 |
6'2 |
227'6s |
8000 |
0'1s |
0'0 |
6.25 |
116 |
0 |
10,887.50 |
6'2 |
217'6s |
8100 |
0'1s |
0'0 |
6.25 |
3 |
0 |
10,387.50 |
6'2 |
207'6s |
8200 |
0'1s |
0'0 |
6.25 |
188 |
12 |
9,887.50 |
6'2 |
197'6s |
8300 |
0'1s |
0'0 |
6.25 |
4 |
0 |
9,387.50 |
6'2 |
187'6s |
8400 |
0'1s |
0'0 |
6.25 |
204 |
1 |
8,887.50 |
6'2 |
177'6s |
8500 |
0'1s |
0'0 |
6.25 |
169 |
30 |
8,387.50 |
6'2 |
167'6s |
8600 |
0'1s |
0'0 |
6.25 |
408 |
0 |
7,887.50 |
6'2 |
157'6s |
8700 |
0'1s |
0'0 |
6.25 |
153 |
16 |
7,393.75 |
6'3 |
147'7s |
8800 |
0'1s |
0'0 |
6.25 |
567 |
0 |
6,893.75 |
6'2 |
137'7s |
8900 |
0'1s |
0'0 |
6.25 |
265 |
26 |
6,393.75 |
6'2 |
127'7s |
9000 |
0'1s |
0'0 |
6.25 |
2,876 |
0 |
5,893.75 |
6'2 |
117'7s |
9100 |
0'1s |
0'0 |
6.25 |
362 |
0 |
5,393.75 |
6'2 |
107'7s |
9200 |
0'1s |
0'0 |
6.25 |
784 |
1 |
4,893.75 |
6'2 |
97'7s |
9300 |
0'1s |
0'0 |
6.25 |
839 |
4 |
4,393.75 |
6'2 |
87'7s |
9400 |
0'1s |
0'0 |
6.25 |
977 |
0 |
4,093.75 |
6'2 |
81'7s |
9460 |
0'1s |
0'0 |
6.25 |
15 |
0 |
3,993.75 |
6'2 |
79'7s |
9480 |
0'1s |
0'0 |
6.25 |
13 |
4 |
3,893.75 |
6'2 |
77'7s |
9500 |
0'1s |
0'0 |
6.25 |
897 |
1 |
3,793.75 |
6'2 |
75'7s |
9520 |
0'1s |
0'0 |
6.25 |
0 |
0 |
3,693.75 |
6'2 |
73'7s |
9540 |
0'1s |
0'0 |
6.25 |
16 |
0 |
3,493.75 |
6'2 |
69'7s |
9580 |
0'1s |
0'0 |
6.25 |
17 |
96 |
3,393.75 |
6'2 |
67'7s |
9600 |
0'1s |
-0'1 |
6.25 |
2,966 |
0 |
3,293.75 |
6'2 |
65'7s |
9620 |
0'1s |
-0'1 |
6.25 |
42 |
0 |
3,193.75 |
6'1 |
63'7s |
9640 |
0'1s |
-0'1 |
6.25 |
1 |
0 |
3,093.75 |
6'1 |
61'7s |
9660 |
0'2s |
0'0 |
12.50 |
30 |
0 |
3,000.00 |
6'2 |
60'0s |
9680 |
0'2s |
0'0 |
12.50 |
50 |
1 |
2,900.00 |
6'2 |
58'0s |
9700 |
0'2s |
-0'1 |
12.50 |
1,532 |
0 |
2,800.00 |
6'1 |
56'0s |
9720 |
0'2s |
-0'1 |
12.50 |
27 |
0 |
2,700.00 |
6'1 |
54'0s |
9740 |
0'2s |
-0'1 |
12.50 |
70 |
0 |
2,600.00 |
6'1 |
52'0s |
9760 |
0'2s |
-0'2 |
12.50 |
61 |
0 |
2,500.00 |
6'0 |
50'0s |
9780 |
0'3s |
-0'1 |
18.75 |
126 |
42 |
2,406.25 |
6'1 |
48'1s |
9800 |
0'3s |
-0'2 |
18.75 |
3,735 |
0 |
2,306.25 |
6'0 |
46'1s |
9820 |
0'3s |
-0'2 |
18.75 |
270 |
0 |
2,206.25 |
5'7 |
44'1s |
9840 |
0'3s |
-0'3 |
18.75 |
175 |
0 |
2,112.50 |
6'0 |
42'2s |
9860 |
0'4s |
-0'3 |
25.00 |
108 |
1 |
2,012.50 |
5'7 |
40'2s |
9880 |
0'4s |
-0'4 |
25.00 |
228 |
156 |
1,918.75 |
5'7 |
38'3s |
9900 |
0'5s |
-0'4 |
31.25 |
2,295 |
82 |
1,818.75 |
5'5 |
36'3s |
9920 |
0'5s |
-0'5 |
31.25 |
210 |
165 |
1,725.00 |
5'5 |
34'4s |
9940 |
0'6s |
-0'6 |
37.50 |
277 |
66 |
1,631.25 |
5'4 |
32'5s |
9960 |
0'7s |
-0'6 |
43.75 |
351 |
48 |
1,537.50 |
5'3 |
30'6s |
9980 |
1'0s |
-1'0 |
50.00 |
232 |
1,120 |
1,443.75 |
5'1 |
28'7s |
10000 |
1'1s |
-1'1 |
56.25 |
4,421 |
140 |
1,356.25 |
5'0 |
27'1s |
10020 |
1'3s |
-1'2 |
68.75 |
309 |
91 |
1,268.75 |
4'7 |
25'3s |
10040 |
1'5s |
-1'3 |
81.25 |
528 |
186 |
1,181.25 |
4'5 |
23'5s |
10060 |
1'7s |
-1'5 |
93.75 |
434 |
96 |
1,093.75 |
4'3 |
21'7s |
10080 |
2'1s |
-1'7 |
106.25 |
181 |
2,295 |
1,012.50 |
4'1 |
20'2s |
10100 |
2'4s |
-2'1 |
125.00 |
3,632 |
180 |
931.25 |
3'7 |
18'5s |
10120 |
3'0s |
-2'2 |
150.00 |
681 |
70 |
856.25 |
3'5 |
17'1s |
10140 |
3'3s |
-2'5 |
168.75 |
458 |
67 |
781.25 |
3'2 |
15'5s |
10160 |
4'0s |
-2'7 |
200.00 |
403 |
277 |
712.50 |
3'0 |
14'2s |
10180 |
4'5s |
-3'1 |
231.25 |
117 |
2,648 |
650.00 |
2'7 |
13'0s |
10200 |
5'2s |
-3'3 |
262.50 |
6,485 |
125 |
587.50 |
2'5 |
11'6s |
10220 |
6'0s |
-3'5 |
300.00 |
36 |
1,232 |
531.25 |
2'3 |
10'5s |
10240 |
6'7s |
-3'7 |
343.75 |
199 |
133 |
475.00 |
2'0 |
9'4s |
10260 |
7'6s |
-4'2 |
387.50 |
159 |
232 |
425.00 |
1'6 |
8'4s |
10280 |
8'6s |
-4'4 |
437.50 |
495 |
2,902 |
381.25 |
1'5 |
7'5s |
10300 |
9'7s |
-4'5 |
493.75 |
4,182 |
249 |
343.75 |
1'4 |
6'7s |
10320 |
11'1s |
-4'6 |
556.25 |
181 |
209 |
306.25 |
1'3 |
6'1s |
10340 |
12'3s |
-4'7 |
618.75 |
185 |
207 |
268.75 |
1'1 |
5'3s |
10360 |
13'5s |
-5'1 |
681.25 |
523 |
707 |
237.50 |
1'0 |
4'6s |
10380 |
15'0s |
-5'2 |
750.00 |
64 |
4,649 |
206.25 |
0'6 |
4'1s |
10400 |
16'3s |
-5'4 |
818.75 |
6,353 |
248 |
181.25 |
0'5 |
3'5s |
10420 |
17'7s |
-5'5 |
893.75 |
40 |
301 |
156.25 |
0'4 |
3'1s |
10440 |
19'3s |
-5'6 |
968.75 |
178 |
107 |
137.50 |
0'3 |
2'6s |
10460 |
21'0s |
-5'6 |
1,050.00 |
64 |
115 |
125.00 |
0'4 |
2'4s |
10480 |
22'5s |
-5'7 |
1,131.25 |
105 |
3,051 |
106.25 |
0'3 |
2'1s |
10500 |
24'3s |
-5'7 |
1,218.75 |
9,023 |
459 |
93.75 |
0'2 |
1'7s |
10520 |
26'1s |
-5'7 |
1,306.25 |
93 |
133 |
81.25 |
0'2 |
1'5s |
10540 |
27'7s |
-6'0 |
1,393.75 |
7 |
245 |
68.75 |
0'1 |
1'3s |
10560 |
29'5s |
-6'0 |
1,481.25 |
103 |
172 |
62.50 |
0'2 |
1'2s |
10580 |
31'4s |
-6'0 |
1,575.00 |
141 |
3,181 |
50.00 |
0'1 |
1'0s |
10600 |
33'2s |
-6'1 |
1,662.50 |
3,429 |
168 |
43.75 |
0'1 |
0'7s |
10620 |
35'1s |
-6'1 |
1,756.25 |
59 |
452 |
37.50 |
0'0 |
0'6s |
10640 |
37'0s |
-6'2 |
1,850.00 |
66 |
492 |
37.50 |
0'1 |
0'6s |
10660 |
38'7s |
-6'2 |
1,943.75 |
20 |
287 |
31.25 |
0'0 |
0'5s |
10680 |
40'7s |
-6'1 |
2,043.75 |
77 |
3,466 |
25.00 |
0'0 |
0'4s |
10700 |
42'6s |
-6'2 |
2,137.50 |
5,739 |
126 |
25.00 |
0'0 |
0'4s |
10720 |
44'6s |
-6'1 |
2,237.50 |
1 |
760 |
18.75 |
0'0 |
0'3s |
10740 |
46'5s |
-6'2 |
2,331.25 |
8 |
484 |
18.75 |
0'0 |
0'3s |
10760 |
48'5s |
-6'2 |
2,431.25 |
1 |
105 |
12.50 |
-0'1 |
0'2s |
10780 |
50'4s |
-6'2 |
2,525.00 |
0 |
4,397 |
12.50 |
0'0 |
0'2s |
10800 |
52'4s |
-6'2 |
2,625.00 |
755 |
274 |
12.50 |
0'0 |
0'2s |
10820 |
54'3s |
-6'2 |
2,718.75 |
0 |
277 |
6.25 |
0'0 |
0'1s |
10840 |
56'3s |
-6'2 |
2,818.75 |
1 |
177 |
6.25 |
0'0 |
0'1s |
10860 |
58'3s |
-6'2 |
2,918.75 |
0 |
169 |
6.25 |
0'0 |
0'1s |
10880 |
60'3s |
-6'2 |
3,018.75 |
0 |
2,374 |
6.25 |
0'0 |
0'1s |
10900 |
62'3s |
-6'2 |
3,118.75 |
197 |
453 |
6.25 |
0'0 |
0'1s |
10920 |
64'3s |
-6'2 |
3,218.75 |
10 |
201 |
6.25 |
0'0 |
0'1s |
10940 |
66'3s |
-6'2 |
3,318.75 |
0 |
300 |
6.25 |
0'0 |
0'1s |
10960 |
68'3s |
-6'2 |
3,418.75 |
1 |
30 |
6.25 |
0'0 |
0'1s |
10980 |
70'3s |
-6'2 |
3,518.75 |
0 |
5,294 |
6.25 |
0'0 |
0'1s |
11000 |
72'3s |
-6'2 |
3,618.75 |
101 |
99 |
6.25 |
0'0 |
0'1s |
11020 |
74'3s |
-6'2 |
3,718.75 |
0 |
155 |
6.25 |
0'0 |
0'1s |
11040 |
76'3s |
-6'2 |
3,818.75 |
0 |
680 |
6.25 |
0'0 |
0'1s |
11060 |
78'3s |
-6'2 |
3,918.75 |
0 |
129 |
6.25 |
0'0 |
0'1s |
11080 |
80'3s |
-6'2 |
4,018.75 |
0 |
1,154 |
6.25 |
0'0 |
0'1s |
11100 |
82'3s |
-6'2 |
4,118.75 |
21 |
49 |
6.25 |
0'0 |
0'1s |
11120 |
84'3s |
-6'2 |
4,218.75 |
0 |
160 |
6.25 |
0'0 |
0'1s |
11140 |
86'3s |
-6'2 |
4,318.75 |
1 |
98 |
6.25 |
0'0 |
0'1s |
11160 |
88'3s |
-6'2 |
4,418.75 |
0 |
82 |
6.25 |
0'0 |
0'1s |
11180 |
90'3s |
-6'2 |
4,518.75 |
0 |
3,947 |
6.25 |
0'0 |
0'1s |
11200 |
92'3s |
-6'2 |
4,618.75 |
112 |
177 |
6.25 |
0'0 |
0'1s |
11220 |
94'3s |
-6'2 |
4,718.75 |
0 |
166 |
6.25 |
0'0 |
0'1s |
11240 |
96'3s |
-6'2 |
4,818.75 |
0 |
1,361 |
6.25 |
0'0 |
0'1s |
11300 |
102'3s |
-6'2 |
5,118.75 |
1 |
3,268 |
6.25 |
0'0 |
0'1s |
11400 |
112'3s |
-6'2 |
5,618.75 |
0 |
1,631 |
6.25 |
0'0 |
0'1s |
11500 |
122'3s |
-6'2 |
6,118.75 |
0 |
1,675 |
6.25 |
0'0 |
0'1s |
11600 |
132'3s |
-6'1 |
6,618.75 |
0 |
1,423 |
6.25 |
0'0 |
0'1s |
11700 |
142'3s |
-6'1 |
7,118.75 |
0 |
1,189 |
6.25 |
0'0 |
0'1s |
11800 |
152'3s |
-6'1 |
7,618.75 |
0 |
1,023 |
6.25 |
0'0 |
0'1s |
11900 |
162'2s |
-6'2 |
8,112.50 |
0 |
8,013 |
6.25 |
0'0 |
0'1s |
12000 |
172'2s |
-6'2 |
8,612.50 |
0 |
248 |
6.25 |
0'0 |
0'1s |
12100 |
182'2s |
-6'2 |
9,112.50 |
0 |
7,369 |
6.25 |
0'0 |
0'1s |
12200 |
192'2s |
-6'2 |
9,612.50 |
0 |
133 |
6.25 |
0'0 |
0'1s |
12300 |
202'2s |
-6'2 |
10,112.50 |
0 |
731 |
6.25 |
0'0 |
0'1s |
12400 |
212'2s |
-6'2 |
10,612.50 |
0 |
943 |
6.25 |
0'0 |
0'1s |
12500 |
222'2s |
-6'2 |
11,112.50 |
0 |
503 |
6.25 |
0'0 |
0'1s |
12600 |
232'2s |
-6'2 |
11,612.50 |
0 |
335 |
6.25 |
0'0 |
0'1s |
12700 |
242'2s |
-6'2 |
12,112.50 |
12 |
1,199 |
6.25 |
0'0 |
0'1s |
12800 |
252'2s |
-6'2 |
12,612.50 |
0 |
539 |
6.25 |
0'0 |
0'1s |
12900 |
262'2s |
-6'2 |
13,112.50 |
0 |
11,783 |
6.25 |
0'0 |
0'1s |
13000 |
272'2s |
-6'2 |
13,612.50 |
59 |
130 |
6.25 |
0'0 |
0'1s |
13100 |
282'2s |
-6'2 |
14,112.50 |
0 |
659 |
6.25 |
0'0 |
0'1s |
13200 |
292'2s |
-6'2 |
14,612.50 |
0 |
311 |
6.25 |
0'0 |
0'1s |
13300 |
302'2s |
-6'2 |
15,112.50 |
0 |
620 |
6.25 |
0'0 |
0'1s |
13400 |
312'2s |
-6'2 |
15,612.50 |
0 |
103 |
6.25 |
0'0 |
0'1s |
13600 |
332'2s |
-6'2 |
16,612.50 |
0 |
711 |
6.25 |
0'0 |
0'1s |
13800 |
352'2s |
-6'2 |
17,612.50 |
0 |
4,313 |
6.25 |
0'0 |
0'1s |
14000 |
372'2s |
-6'2 |
18,612.50 |
0 |
172 |
6.25 |
0'0 |
0'1s |
14200 |
392'2s |
-6'2 |
19,612.50 |
0 |
276 |
6.25 |
0'0 |
0'1s |
14400 |
412'2s |
-6'2 |
20,612.50 |
0 |
19 |
6.25 |
0'0 |
0'1s |
14600 |
432'2s |
-6'2 |
21,612.50 |
0 |
471 |
6.25 |
0'0 |
0'1s |
14800 |
452'2s |
-6'2 |
22,612.50 |
0 |
559 |
6.25 |
0'0 |
0'1s |
15000 |
472'2s |
-6'2 |
23,612.50 |
0 |
55 |
6.25 |
0'0 |
0'1s |
15200 |
492'2s |
-6'2 |
24,612.50 |
0 |
53 |
6.25 |
0'0 |
0'1s |
15400 |
512'2s |
-6'2 |
25,612.50 |
0 |
44 |
6.25 |
0'0 |
0'1s |
15600 |
532'2s |
-6'2 |
26,612.50 |
0 |
30 |
6.25 |
0'0 |
0'1s |
15800 |
552'2s |
-6'2 |
27,612.50 |
0 |
18 |
6.25 |
0'0 |
0'1s |
16000 |
572'2s |
-6'2 |
28,612.50 |
0 |
38 |
6.25 |
0'0 |
0'1s |
16400 |
612'2s |
-6'2 |
30,612.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
16800 |
652'2s |
-6'2 |
32,612.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
17000 |
672'2s |
-6'2 |
33,612.50 |
0 |
200 |
6.25 |
0'0 |
0'1s |
17200 |
692'2s |
-6'2 |
34,612.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
17400 |
712'2s |
-6'2 |
35,612.50 |
0 |
20 |
6.25 |
0'0 |
0'1s |
18000 |
772'2s |
-6'2 |
38,612.50 |
0 |
6 |
6.25 |
0'0 |
0'1s |
18200 |
792'2s |
-6'2 |
39,612.50 |
0 |
5 |
6.25 |
0'0 |
0'1s |
18600 |
832'2s |
-6'2 |
41,612.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
20000 |
972'2s |
-6'2 |
48,612.50 |
0 |
23 |
6.25 |
0'0 |
0'1s |
21000 |
1072'2s |
-6'2 |
53,612.50 |
0 |
56 |
6.25 |
0'0 |
0'1s |
22000 |
1172'2s |
-6'2 |
58,612.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4800 |
547'6s |
6'2 |
27,387.50 |
10 |
|
541'4 |
07/18/2025 13:37:00 |
CBOT |
5000 |
527'6s |
6'2 |
26,387.50 |
0 |
|
521'4 |
07/18/2025 13:37:00 |
CBOT |
5200 |
507'6s |
6'2 |
25,387.50 |
0 |
|
501'4 |
07/18/2025 13:37:00 |
CBOT |
6400 |
387'6s |
6'2 |
19,387.50 |
0 |
|
381'4 |
07/18/2025 13:37:00 |
CBOT |
7200 |
307'6s |
6'2 |
15,387.50 |
0 |
|
301'4 |
07/18/2025 13:37:00 |
CBOT |
7400 |
287'6s |
6'2 |
14,387.50 |
0 |
|
281'4 |
07/18/2025 13:37:00 |
CBOT |
7600 |
267'6s |
6'2 |
13,387.50 |
0 |
|
261'4 |
07/18/2025 13:37:00 |
CBOT |
7800 |
247'6s |
6'2 |
12,387.50 |
0 |
|
241'4 |
07/18/2025 13:37:00 |
CBOT |
7900 |
237'6s |
6'2 |
11,887.50 |
0 |
|
231'4 |
07/18/2025 13:37:00 |
CBOT |
8000 |
227'6s |
6'2 |
11,387.50 |
0 |
|
221'4 |
07/18/2025 13:37:00 |
CBOT |
8100 |
217'6s |
6'2 |
10,887.50 |
0 |
|
211'4 |
07/18/2025 13:37:00 |
CBOT |
8200 |
207'6s |
6'2 |
10,387.50 |
0 |
|
201'4 |
07/18/2025 13:37:00 |
CBOT |
8300 |
197'6s |
6'2 |
9,887.50 |
12 |
|
191'4 |
07/18/2025 13:37:00 |
CBOT |
8400 |
187'6s |
6'2 |
9,387.50 |
0 |
|
181'4 |
07/18/2025 13:37:00 |
CBOT |
8500 |
177'6s |
6'2 |
8,887.50 |
1 |
|
171'4 |
07/18/2025 13:37:00 |
CBOT |
8600 |
167'6s |
6'2 |
8,387.50 |
30 |
|
161'4 |
07/18/2025 13:37:00 |
CBOT |
8700 |
157'6s |
6'2 |
7,887.50 |
0 |
|
151'4 |
07/18/2025 13:37:00 |
CBOT |
8800 |
147'7s |
6'3 |
7,393.75 |
16 |
|
141'4 |
07/18/2025 13:37:00 |
CBOT |
8900 |
137'7s |
6'2 |
6,893.75 |
0 |
|
131'5 |
07/18/2025 13:37:00 |
CBOT |
9000 |
127'7s |
6'2 |
6,393.75 |
26 |
130'4 |
121'5 |
07/18/2025 13:37:00 |
CBOT |
9100 |
117'7s |
6'2 |
5,893.75 |
0 |
|
111'5 |
07/18/2025 13:37:00 |
CBOT |
9200 |
107'7s |
6'2 |
5,393.75 |
0 |
|
101'5 |
07/18/2025 13:37:00 |
CBOT |
9300 |
97'7s |
6'2 |
4,893.75 |
1 |
|
91'5 |
07/18/2025 13:37:00 |
CBOT |
9400 |
87'7s |
6'2 |
4,393.75 |
4 |
|
81'5 |
07/18/2025 13:37:00 |
CBOT |
9460 |
81'7s |
6'2 |
4,093.75 |
0 |
|
75'5 |
07/18/2025 13:37:00 |
CBOT |
9480 |
79'7s |
6'2 |
3,993.75 |
0 |
|
73'5 |
07/18/2025 13:37:00 |
CBOT |
9500 |
77'7s |
6'2 |
3,893.75 |
4 |
|
71'5 |
07/18/2025 13:37:00 |
CBOT |
9520 |
75'7s |
6'2 |
3,793.75 |
1 |
|
69'5 |
07/18/2025 13:37:00 |
CBOT |
9540 |
73'7s |
6'2 |
3,693.75 |
0 |
|
67'5 |
07/18/2025 13:37:00 |
CBOT |
9580 |
69'7s |
6'2 |
3,493.75 |
0 |
|
63'5 |
07/18/2025 13:37:00 |
CBOT |
9600 |
67'7s |
6'2 |
3,393.75 |
96 |
67'7 |
61'5 |
07/18/2025 13:37:00 |
CBOT |
9620 |
65'7s |
6'2 |
3,293.75 |
0 |
|
59'5 |
07/18/2025 13:37:00 |
CBOT |
9640 |
63'7s |
6'1 |
3,193.75 |
0 |
|
57'6 |
07/18/2025 13:37:00 |
CBOT |
9660 |
61'7s |
6'1 |
3,093.75 |
0 |
|
55'6 |
07/18/2025 13:37:00 |
CBOT |
9680 |
60'0s |
6'2 |
3,000.00 |
0 |
|
53'6 |
07/18/2025 13:37:00 |
CBOT |
9700 |
58'0s |
6'2 |
2,900.00 |
1 |
|
51'6 |
07/18/2025 13:37:00 |
CBOT |
9720 |
56'0s |
6'1 |
2,800.00 |
0 |
|
49'7 |
07/18/2025 13:37:00 |
CBOT |
9740 |
54'0s |
6'1 |
2,700.00 |
0 |
|
47'7 |
07/18/2025 13:37:00 |
CBOT |
9760 |
52'0s |
6'1 |
2,600.00 |
0 |
|
45'7 |
07/18/2025 13:37:00 |
CBOT |
9780 |
50'0s |
6'0 |
2,500.00 |
0 |
|
44'0 |
07/18/2025 13:37:00 |
CBOT |
9800 |
48'1s |
6'1 |
2,406.25 |
42 |
52'4 |
42'0 |
07/18/2025 13:37:00 |
CBOT |
9820 |
46'1s |
6'0 |
2,306.25 |
0 |
|
40'1 |
07/18/2025 13:37:00 |
CBOT |
9840 |
44'1s |
5'7 |
2,206.25 |
0 |
|
38'2 |
07/18/2025 13:37:00 |
CBOT |
9860 |
42'2s |
6'0 |
2,112.50 |
0 |
|
36'2 |
07/18/2025 13:37:00 |
CBOT |
9880 |
40'2s |
5'7 |
2,012.50 |
1 |
|
34'3 |
07/18/2025 13:37:00 |
CBOT |
9900 |
38'3s |
5'7 |
1,918.75 |
156 |
|
32'4 |
07/18/2025 13:37:00 |
CBOT |
9920 |
36'3s |
5'5 |
1,818.75 |
82 |
|
30'6 |
07/18/2025 13:37:00 |
CBOT |
9940 |
34'4s |
5'5 |
1,725.00 |
165 |
|
28'7 |
07/18/2025 13:37:00 |
CBOT |
9960 |
32'5s |
5'4 |
1,631.25 |
66 |
|
27'1 |
07/18/2025 13:37:00 |
CBOT |
9980 |
30'6s |
5'3 |
1,537.50 |
48 |
|
25'3 |
07/18/2025 13:37:00 |
CBOT |
10000 |
28'7s |
5'1 |
1,443.75 |
1,120 |
34'4 |
23'6 |
07/18/2025 13:37:00 |
CBOT |
10020 |
27'1s |
5'0 |
1,356.25 |
140 |
|
22'1 |
07/18/2025 13:37:00 |
CBOT |
10040 |
25'3s |
4'7 |
1,268.75 |
91 |
24'4 |
20'4 |
07/18/2025 13:37:00 |
CBOT |
10060 |
23'5s |
4'5 |
1,181.25 |
186 |
30'5 |
19'0 |
07/18/2025 13:37:00 |
CBOT |
10080 |
21'7s |
4'3 |
1,093.75 |
96 |
|
17'4 |
07/18/2025 13:37:00 |
CBOT |
10100 |
20'2s |
4'1 |
1,012.50 |
2,295 |
21'3 |
16'1 |
07/18/2025 13:37:00 |
CBOT |
10120 |
18'5s |
3'7 |
931.25 |
180 |
|
14'6 |
07/18/2025 13:37:00 |
CBOT |
10140 |
17'1s |
3'5 |
856.25 |
70 |
|
13'4 |
07/18/2025 13:37:00 |
CBOT |
10160 |
15'5s |
3'2 |
781.25 |
67 |
|
12'3 |
07/18/2025 13:37:00 |
CBOT |
10180 |
14'2s |
3'0 |
712.50 |
277 |
|
11'2 |
07/18/2025 13:37:00 |
CBOT |
10200 |
13'0s |
2'7 |
650.00 |
2,648 |
12'3 |
10'1 |
07/18/2025 13:37:00 |
CBOT |
10220 |
11'6s |
2'5 |
587.50 |
125 |
9'0 |
9'1 |
07/18/2025 13:37:00 |
CBOT |
10240 |
10'5s |
2'3 |
531.25 |
1,232 |
|
8'2 |
07/18/2025 13:37:00 |
CBOT |
10260 |
9'4s |
2'0 |
475.00 |
133 |
|
7'4 |
07/18/2025 13:37:00 |
CBOT |
10280 |
8'4s |
1'6 |
425.00 |
232 |
|
6'6 |
07/18/2025 13:37:00 |
CBOT |
10300 |
7'5s |
1'5 |
381.25 |
2,902 |
8'0 |
6'0 |
07/18/2025 13:37:00 |
CBOT |
10320 |
6'7s |
1'4 |
343.75 |
249 |
|
5'3 |
07/18/2025 13:37:00 |
CBOT |
10340 |
6'1s |
1'3 |
306.25 |
209 |
7'0 |
4'6 |
07/18/2025 13:37:00 |
CBOT |
10360 |
5'3s |
1'1 |
268.75 |
207 |
9'0 |
4'2 |
07/18/2025 13:37:00 |
CBOT |
10380 |
4'6s |
1'0 |
237.50 |
707 |
5'7 |
3'6 |
07/18/2025 13:37:00 |
CBOT |
10400 |
4'1s |
0'6 |
206.25 |
4,649 |
4'0 |
3'3 |
07/18/2025 13:37:00 |
CBOT |
10420 |
3'5s |
0'5 |
181.25 |
248 |
6'2 |
3'0 |
07/18/2025 13:37:00 |
CBOT |
10440 |
3'1s |
0'4 |
156.25 |
301 |
5'7 |
2'5 |
07/18/2025 13:37:00 |
CBOT |
10460 |
2'6s |
0'3 |
137.50 |
107 |
4'6 |
2'3 |
07/18/2025 13:37:00 |
CBOT |
10480 |
2'4s |
0'4 |
125.00 |
115 |
3'3 |
2'0 |
07/18/2025 13:37:00 |
CBOT |
10500 |
2'1s |
0'3 |
106.25 |
3,051 |
2'0 |
1'6 |
07/18/2025 13:37:00 |
CBOT |
10520 |
1'7s |
0'2 |
93.75 |
459 |
3'3 |
1'5 |
07/18/2025 13:37:00 |
CBOT |
10540 |
1'5s |
0'2 |
81.25 |
133 |
3'0 |
1'3 |
07/18/2025 13:37:00 |
CBOT |
10560 |
1'3s |
0'1 |
68.75 |
245 |
2'1 |
1'2 |
07/18/2025 13:37:00 |
CBOT |
10580 |
1'2s |
0'2 |
62.50 |
172 |
1'1 |
1'0 |
07/18/2025 13:37:00 |
CBOT |
10600 |
1'0s |
0'1 |
50.00 |
3,181 |
1'3 |
0'7 |
07/18/2025 13:37:00 |
CBOT |
10620 |
0'7s |
0'1 |
43.75 |
168 |
1'6 |
0'6 |
07/18/2025 13:37:00 |
CBOT |
10640 |
0'6s |
0'0 |
37.50 |
452 |
1'2 |
0'6 |
07/18/2025 13:37:00 |
CBOT |
10660 |
0'6s |
0'1 |
37.50 |
492 |
1'1 |
0'5 |
07/18/2025 13:37:00 |
CBOT |
10680 |
0'5s |
0'0 |
31.25 |
287 |
|
0'5 |
07/18/2025 13:37:00 |
CBOT |
10700 |
0'4s |
0'0 |
25.00 |
3,466 |
1'1 |
0'4 |
07/18/2025 13:37:00 |
CBOT |
10720 |
0'4s |
0'0 |
25.00 |
126 |
|
0'4 |
07/18/2025 13:37:00 |
CBOT |
10740 |
0'3s |
0'0 |
18.75 |
760 |
0'5 |
0'3 |
07/18/2025 13:37:00 |
CBOT |
10760 |
0'3s |
0'0 |
18.75 |
484 |
|
0'3 |
07/18/2025 13:37:00 |
CBOT |
10780 |
0'2s |
-0'1 |
12.50 |
105 |
0'3 |
0'3 |
07/18/2025 13:37:00 |
CBOT |
10800 |
0'2s |
0'0 |
12.50 |
4,397 |
0'3 |
0'2 |
07/18/2025 13:37:00 |
CBOT |
10820 |
0'2s |
0'0 |
12.50 |
274 |
|
0'2 |
07/18/2025 13:37:00 |
CBOT |
10840 |
0'1s |
0'0 |
6.25 |
277 |
0'2 |
0'1 |
07/18/2025 13:37:00 |
CBOT |
10860 |
0'1s |
0'0 |
6.25 |
177 |
0'3 |
0'1 |
07/18/2025 13:37:00 |
CBOT |
10880 |
0'1s |
0'0 |
6.25 |
169 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
10900 |
0'1s |
0'0 |
6.25 |
2,374 |
0'3 |
0'1 |
07/18/2025 13:37:00 |
CBOT |
10920 |
0'1s |
0'0 |
6.25 |
453 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
10940 |
0'1s |
0'0 |
6.25 |
201 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
10960 |
0'1s |
0'0 |
6.25 |
300 |
0'2 |
0'1 |
07/18/2025 13:37:00 |
CBOT |
10980 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
11000 |
0'1s |
0'0 |
6.25 |
5,294 |
0'0 |
0'1 |
07/18/2025 13:37:00 |
CBOT |
11020 |
0'1s |
0'0 |
6.25 |
99 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
11040 |
0'1s |
0'0 |
6.25 |
155 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
11060 |
0'1s |
0'0 |
6.25 |
680 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
11080 |
0'1s |
0'0 |
6.25 |
129 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
11100 |
0'1s |
0'0 |
6.25 |
1,154 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
11120 |
0'1s |
0'0 |
6.25 |
49 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
11140 |
0'1s |
0'0 |
6.25 |
160 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
11160 |
0'1s |
0'0 |
6.25 |
98 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
11180 |
0'1s |
0'0 |
6.25 |
82 |
0'1 |
0'1 |
07/18/2025 13:37:00 |
CBOT |
11200 |
0'1s |
0'0 |
6.25 |
3,947 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
11220 |
0'1s |
0'0 |
6.25 |
177 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
11240 |
0'1s |
0'0 |
6.25 |
166 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
11300 |
0'1s |
0'0 |
6.25 |
1,361 |
0'1 |
0'1 |
07/18/2025 13:37:00 |
CBOT |
11400 |
0'1s |
0'0 |
6.25 |
3,268 |
0'1 |
0'1 |
07/18/2025 13:37:00 |
CBOT |
11500 |
0'1s |
0'0 |
6.25 |
1,631 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
11600 |
0'1s |
0'0 |
6.25 |
1,675 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
11700 |
0'1s |
0'0 |
6.25 |
1,423 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
11800 |
0'1s |
0'0 |
6.25 |
1,189 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
11900 |
0'1s |
0'0 |
6.25 |
1,023 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
8,013 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
12100 |
0'1s |
0'0 |
6.25 |
248 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
12200 |
0'1s |
0'0 |
6.25 |
7,369 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
12300 |
0'1s |
0'0 |
6.25 |
133 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
12400 |
0'1s |
0'0 |
6.25 |
731 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
943 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
12600 |
0'1s |
0'0 |
6.25 |
503 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
12700 |
0'1s |
0'0 |
6.25 |
335 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
12800 |
0'1s |
0'0 |
6.25 |
1,199 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
12900 |
0'1s |
0'0 |
6.25 |
539 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
11,783 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
13100 |
0'1s |
0'0 |
6.25 |
130 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
13200 |
0'1s |
0'0 |
6.25 |
659 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
13300 |
0'1s |
0'0 |
6.25 |
311 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
13400 |
0'1s |
0'0 |
6.25 |
620 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
13600 |
0'1s |
0'0 |
6.25 |
103 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
13800 |
0'1s |
0'0 |
6.25 |
711 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
4,313 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
14200 |
0'1s |
0'0 |
6.25 |
172 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
14400 |
0'1s |
0'0 |
6.25 |
276 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
14600 |
0'1s |
0'0 |
6.25 |
19 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
14800 |
0'1s |
0'0 |
6.25 |
471 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
559 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
15200 |
0'1s |
0'0 |
6.25 |
55 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
15400 |
0'1s |
0'0 |
6.25 |
53 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
15600 |
0'1s |
0'0 |
6.25 |
44 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
15800 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
16000 |
0'1s |
0'0 |
6.25 |
18 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
16400 |
0'1s |
0'0 |
6.25 |
38 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
16800 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
17000 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
17200 |
0'1s |
0'0 |
6.25 |
200 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
17400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
18000 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
18200 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
18600 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
20000 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
21000 |
0'1s |
0'0 |
6.25 |
23 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
22000 |
0'1s |
0'0 |
6.25 |
56 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4800 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
5000 |
0'1s |
0'0 |
6.25 |
312 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
5200 |
0'1s |
0'0 |
6.25 |
100 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
6400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
82 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
47 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
7900 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
116 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
188 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
204 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
169 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
408 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
153 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
567 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
265 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
2,876 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
362 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
784 |
0'0 |
0'1 |
07/18/2025 13:37:00 |
CBOT |
9300 |
0'1s |
0'0 |
6.25 |
839 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
9400 |
0'1s |
0'0 |
6.25 |
977 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
9460 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
9480 |
0'1s |
0'0 |
6.25 |
13 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
9500 |
0'1s |
0'0 |
6.25 |
897 |
0'1 |
0'1 |
07/18/2025 13:37:00 |
CBOT |
9520 |
0'1s |
0'0 |
6.25 |
0 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
9540 |
0'1s |
0'0 |
6.25 |
16 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
9580 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
07/18/2025 13:37:00 |
CBOT |
9600 |
0'1s |
-0'1 |
6.25 |
2,966 |
|
0'2 |
07/18/2025 13:37:00 |
CBOT |
9620 |
0'1s |
-0'1 |
6.25 |
42 |
|
0'2 |
07/18/2025 13:37:00 |
CBOT |
9640 |
0'1s |
-0'1 |
6.25 |
1 |
|
0'2 |
07/18/2025 13:37:00 |
CBOT |
9660 |
0'2s |
0'0 |
12.50 |
30 |
|
0'2 |
07/18/2025 13:37:00 |
CBOT |
9680 |
0'2s |
0'0 |
12.50 |
50 |
|
0'2 |
07/18/2025 13:37:00 |
CBOT |
9700 |
0'2s |
-0'1 |
12.50 |
1,532 |
0'2 |
0'3 |
07/18/2025 13:37:00 |
CBOT |
9720 |
0'2s |
-0'1 |
12.50 |
27 |
0'2 |
0'3 |
07/18/2025 13:37:00 |
CBOT |
9740 |
0'2s |
-0'1 |
12.50 |
70 |
|
0'3 |
07/18/2025 13:37:00 |
CBOT |
9760 |
0'2s |
-0'2 |
12.50 |
61 |
|
0'4 |
07/18/2025 13:37:00 |
CBOT |
9780 |
0'3s |
-0'1 |
18.75 |
126 |
|
0'4 |
07/18/2025 13:37:00 |
CBOT |
9800 |
0'3s |
-0'2 |
18.75 |
3,735 |
0'4 |
0'5 |
07/18/2025 13:37:00 |
CBOT |
9820 |
0'3s |
-0'2 |
18.75 |
270 |
|
0'5 |
07/18/2025 13:37:00 |
CBOT |
9840 |
0'3s |
-0'3 |
18.75 |
175 |
0'4 |
0'6 |
07/18/2025 13:37:00 |
CBOT |
9860 |
0'4s |
-0'3 |
25.00 |
108 |
0'4 |
0'7 |
07/18/2025 13:37:00 |
CBOT |
9880 |
0'4s |
-0'4 |
25.00 |
228 |
0'5 |
1'0 |
07/18/2025 13:37:00 |
CBOT |
9900 |
0'5s |
-0'4 |
31.25 |
2,295 |
0'5 |
1'1 |
07/18/2025 13:37:00 |
CBOT |
9920 |
0'5s |
-0'5 |
31.25 |
210 |
|
1'2 |
07/18/2025 13:37:00 |
CBOT |
9940 |
0'6s |
-0'6 |
37.50 |
277 |
|
1'4 |
07/18/2025 13:37:00 |
CBOT |
9960 |
0'7s |
-0'6 |
43.75 |
351 |
0'6 |
1'5 |
07/18/2025 13:37:00 |
CBOT |
9980 |
1'0s |
-1'0 |
50.00 |
232 |
0'6 |
2'0 |
07/18/2025 13:37:00 |
CBOT |
10000 |
1'1s |
-1'1 |
56.25 |
4,421 |
2'3 |
2'2 |
07/18/2025 13:37:00 |
CBOT |
10020 |
1'3s |
-1'2 |
68.75 |
309 |
1'0 |
2'5 |
07/18/2025 13:37:00 |
CBOT |
10040 |
1'5s |
-1'3 |
81.25 |
528 |
1'1 |
3'0 |
07/18/2025 13:37:00 |
CBOT |
10060 |
1'7s |
-1'5 |
93.75 |
434 |
|
3'4 |
07/18/2025 13:37:00 |
CBOT |
10080 |
2'1s |
-1'7 |
106.25 |
181 |
1'5 |
4'0 |
07/18/2025 13:37:00 |
CBOT |
10100 |
2'4s |
-2'1 |
125.00 |
3,632 |
4'4 |
4'5 |
07/18/2025 13:37:00 |
CBOT |
10120 |
3'0s |
-2'2 |
150.00 |
681 |
4'1 |
5'2 |
07/18/2025 13:37:00 |
CBOT |
10140 |
3'3s |
-2'5 |
168.75 |
458 |
2'4 |
6'0 |
07/18/2025 13:37:00 |
CBOT |
10160 |
4'0s |
-2'7 |
200.00 |
403 |
3'7 |
6'7 |
07/18/2025 13:37:00 |
CBOT |
10180 |
4'5s |
-3'1 |
231.25 |
117 |
5'7 |
7'6 |
07/18/2025 13:37:00 |
CBOT |
10200 |
5'2s |
-3'3 |
262.50 |
6,485 |
7'0 |
8'5 |
07/18/2025 13:37:00 |
CBOT |
10220 |
6'0s |
-3'5 |
300.00 |
36 |
5'2 |
9'5 |
07/18/2025 13:37:00 |
CBOT |
10240 |
6'7s |
-3'7 |
343.75 |
199 |
7'0 |
10'6 |
07/18/2025 13:37:00 |
CBOT |
10260 |
7'6s |
-4'2 |
387.50 |
159 |
6'1 |
12'0 |
07/18/2025 13:37:00 |
CBOT |
10280 |
8'6s |
-4'4 |
437.50 |
495 |
6'2 |
13'2 |
07/18/2025 13:37:00 |
CBOT |
10300 |
9'7s |
-4'5 |
493.75 |
4,182 |
10'0 |
14'4 |
07/18/2025 13:37:00 |
CBOT |
10320 |
11'1s |
-4'6 |
556.25 |
181 |
8'5 |
15'7 |
07/18/2025 13:37:00 |
CBOT |
10340 |
12'3s |
-4'7 |
618.75 |
185 |
9'0 |
17'2 |
07/18/2025 13:37:00 |
CBOT |
10360 |
13'5s |
-5'1 |
681.25 |
523 |
9'4 |
18'6 |
07/18/2025 13:37:00 |
CBOT |
10380 |
15'0s |
-5'2 |
750.00 |
64 |
10'2 |
20'2 |
07/18/2025 13:37:00 |
CBOT |
10400 |
16'3s |
-5'4 |
818.75 |
6,353 |
22'0 |
21'7 |
07/18/2025 13:37:00 |
CBOT |
10420 |
17'7s |
-5'5 |
893.75 |
40 |
|
23'4 |
07/18/2025 13:37:00 |
CBOT |
10440 |
19'3s |
-5'6 |
968.75 |
178 |
|
25'1 |
07/18/2025 13:37:00 |
CBOT |
10460 |
21'0s |
-5'6 |
1,050.00 |
64 |
|
26'6 |
07/18/2025 13:37:00 |
CBOT |
10480 |
22'5s |
-5'7 |
1,131.25 |
105 |
|
28'4 |
07/18/2025 13:37:00 |
CBOT |
10500 |
24'3s |
-5'7 |
1,218.75 |
9,023 |
22'4 |
30'2 |
07/18/2025 13:37:00 |
CBOT |
10520 |
26'1s |
-5'7 |
1,306.25 |
93 |
|
32'0 |
07/18/2025 13:37:00 |
CBOT |
10540 |
27'7s |
-6'0 |
1,393.75 |
7 |
|
33'7 |
07/18/2025 13:37:00 |
CBOT |
10560 |
29'5s |
-6'0 |
1,481.25 |
103 |
24'3 |
35'5 |
07/18/2025 13:37:00 |
CBOT |
10580 |
31'4s |
-6'0 |
1,575.00 |
141 |
|
37'4 |
07/18/2025 13:37:00 |
CBOT |
10600 |
33'2s |
-6'1 |
1,662.50 |
3,429 |
30'3 |
39'3 |
07/18/2025 13:37:00 |
CBOT |
10620 |
35'1s |
-6'1 |
1,756.25 |
59 |
|
41'2 |
07/18/2025 13:37:00 |
CBOT |
10640 |
37'0s |
-6'2 |
1,850.00 |
66 |
|
43'2 |
07/18/2025 13:37:00 |
CBOT |
10660 |
38'7s |
-6'2 |
1,943.75 |
20 |
|
45'1 |
07/18/2025 13:37:00 |
CBOT |
10680 |
40'7s |
-6'1 |
2,043.75 |
77 |
|
47'0 |
07/18/2025 13:37:00 |
CBOT |
10700 |
42'6s |
-6'2 |
2,137.50 |
5,739 |
|
49'0 |
07/18/2025 13:37:00 |
CBOT |
10720 |
44'6s |
-6'1 |
2,237.50 |
1 |
|
50'7 |
07/18/2025 13:37:00 |
CBOT |
10740 |
46'5s |
-6'2 |
2,331.25 |
8 |
|
52'7 |
07/18/2025 13:37:00 |
CBOT |
10760 |
48'5s |
-6'2 |
2,431.25 |
1 |
|
54'7 |
07/18/2025 13:37:00 |
CBOT |
10780 |
50'4s |
-6'2 |
2,525.00 |
0 |
|
56'6 |
07/18/2025 13:37:00 |
CBOT |
10800 |
52'4s |
-6'2 |
2,625.00 |
755 |
49'4 |
58'6 |
07/18/2025 13:37:00 |
CBOT |
10820 |
54'3s |
-6'2 |
2,718.75 |
0 |
|
60'5 |
07/18/2025 13:37:00 |
CBOT |
10840 |
56'3s |
-6'2 |
2,818.75 |
1 |
|
62'5 |
07/18/2025 13:37:00 |
CBOT |
10860 |
58'3s |
-6'2 |
2,918.75 |
0 |
|
64'5 |
07/18/2025 13:37:00 |
CBOT |
10880 |
60'3s |
-6'2 |
3,018.75 |
0 |
|
66'5 |
07/18/2025 13:37:00 |
CBOT |
10900 |
62'3s |
-6'2 |
3,118.75 |
197 |
|
68'5 |
07/18/2025 13:37:00 |
CBOT |
10920 |
64'3s |
-6'2 |
3,218.75 |
10 |
|
70'5 |
07/18/2025 13:37:00 |
CBOT |
10940 |
66'3s |
-6'2 |
3,318.75 |
0 |
|
72'5 |
07/18/2025 13:37:00 |
CBOT |
10960 |
68'3s |
-6'2 |
3,418.75 |
1 |
|
74'5 |
07/18/2025 13:37:00 |
CBOT |
10980 |
70'3s |
-6'2 |
3,518.75 |
0 |
63'3 |
76'5 |
07/18/2025 13:37:00 |
CBOT |
11000 |
72'3s |
-6'2 |
3,618.75 |
101 |
|
78'5 |
07/18/2025 13:37:00 |
CBOT |
11020 |
74'3s |
-6'2 |
3,718.75 |
0 |
|
80'5 |
07/18/2025 13:37:00 |
CBOT |
11040 |
76'3s |
-6'2 |
3,818.75 |
0 |
|
82'5 |
07/18/2025 13:37:00 |
CBOT |
11060 |
78'3s |
-6'2 |
3,918.75 |
0 |
|
84'5 |
07/18/2025 13:37:00 |
CBOT |
11080 |
80'3s |
-6'2 |
4,018.75 |
0 |
|
86'5 |
07/18/2025 13:37:00 |
CBOT |
11100 |
82'3s |
-6'2 |
4,118.75 |
21 |
|
88'5 |
07/18/2025 13:37:00 |
CBOT |
11120 |
84'3s |
-6'2 |
4,218.75 |
0 |
|
90'5 |
07/18/2025 13:37:00 |
CBOT |
11140 |
86'3s |
-6'2 |
4,318.75 |
1 |
|
92'5 |
07/18/2025 13:37:00 |
CBOT |
11160 |
88'3s |
-6'2 |
4,418.75 |
0 |
|
94'5 |
07/18/2025 13:37:00 |
CBOT |
11180 |
90'3s |
-6'2 |
4,518.75 |
0 |
|
96'5 |
07/18/2025 13:37:00 |
CBOT |
11200 |
92'3s |
-6'2 |
4,618.75 |
112 |
|
98'5 |
07/18/2025 13:37:00 |
CBOT |
11220 |
94'3s |
-6'2 |
4,718.75 |
0 |
|
100'5 |
07/18/2025 13:37:00 |
CBOT |
11240 |
96'3s |
-6'2 |
4,818.75 |
0 |
|
102'5 |
07/18/2025 13:37:00 |
CBOT |
11300 |
102'3s |
-6'2 |
5,118.75 |
1 |
|
108'5 |
07/18/2025 13:37:00 |
CBOT |
11400 |
112'3s |
-6'2 |
5,618.75 |
0 |
|
118'5 |
07/18/2025 13:37:00 |
CBOT |
11500 |
122'3s |
-6'2 |
6,118.75 |
0 |
|
128'5 |
07/18/2025 13:37:00 |
CBOT |
11600 |
132'3s |
-6'1 |
6,618.75 |
0 |
|
138'4 |
07/18/2025 13:37:00 |
CBOT |
11700 |
142'3s |
-6'1 |
7,118.75 |
0 |
|
148'4 |
07/18/2025 13:37:00 |
CBOT |
11800 |
152'3s |
-6'1 |
7,618.75 |
0 |
|
158'4 |
07/18/2025 13:37:00 |
CBOT |
11900 |
162'2s |
-6'2 |
8,112.50 |
0 |
|
168'4 |
07/18/2025 13:37:00 |
CBOT |
12000 |
172'2s |
-6'2 |
8,612.50 |
0 |
|
178'4 |
07/18/2025 13:37:00 |
CBOT |
12100 |
182'2s |
-6'2 |
9,112.50 |
0 |
|
188'4 |
07/18/2025 13:37:00 |
CBOT |
12200 |
192'2s |
-6'2 |
9,612.50 |
0 |
|
198'4 |
07/18/2025 13:37:00 |
CBOT |
12300 |
202'2s |
-6'2 |
10,112.50 |
0 |
|
208'4 |
07/18/2025 13:37:00 |
CBOT |
12400 |
212'2s |
-6'2 |
10,612.50 |
0 |
|
218'4 |
07/18/2025 13:37:00 |
CBOT |
12500 |
222'2s |
-6'2 |
11,112.50 |
0 |
|
228'4 |
07/18/2025 13:37:00 |
CBOT |
12600 |
232'2s |
-6'2 |
11,612.50 |
0 |
|
238'4 |
07/18/2025 13:37:00 |
CBOT |
12700 |
242'2s |
-6'2 |
12,112.50 |
12 |
|
248'4 |
07/18/2025 13:37:00 |
CBOT |
12800 |
252'2s |
-6'2 |
12,612.50 |
0 |
|
258'4 |
07/18/2025 13:37:00 |
CBOT |
12900 |
262'2s |
-6'2 |
13,112.50 |
0 |
|
268'4 |
07/18/2025 13:37:00 |
CBOT |
13000 |
272'2s |
-6'2 |
13,612.50 |
59 |
|
278'4 |
07/18/2025 13:37:00 |
CBOT |
13100 |
282'2s |
-6'2 |
14,112.50 |
0 |
|
288'4 |
07/18/2025 13:37:00 |
CBOT |
13200 |
292'2s |
-6'2 |
14,612.50 |
0 |
|
298'4 |
07/18/2025 13:37:00 |
CBOT |
13300 |
302'2s |
-6'2 |
15,112.50 |
0 |
|
308'4 |
07/18/2025 13:37:00 |
CBOT |
13400 |
312'2s |
-6'2 |
15,612.50 |
0 |
|
318'4 |
07/18/2025 13:37:00 |
CBOT |
13600 |
332'2s |
-6'2 |
16,612.50 |
0 |
|
338'4 |
07/18/2025 13:37:00 |
CBOT |
13800 |
352'2s |
-6'2 |
17,612.50 |
0 |
|
358'4 |
07/18/2025 13:37:00 |
CBOT |
14000 |
372'2s |
-6'2 |
18,612.50 |
0 |
|
378'4 |
07/18/2025 13:37:00 |
CBOT |
14200 |
392'2s |
-6'2 |
19,612.50 |
0 |
|
398'4 |
07/18/2025 13:37:00 |
CBOT |
14400 |
412'2s |
-6'2 |
20,612.50 |
0 |
|
418'4 |
07/18/2025 13:37:00 |
CBOT |
14600 |
432'2s |
-6'2 |
21,612.50 |
0 |
|
438'4 |
07/18/2025 13:37:00 |
CBOT |
14800 |
452'2s |
-6'2 |
22,612.50 |
0 |
|
458'4 |
07/18/2025 13:37:00 |
CBOT |
15000 |
472'2s |
-6'2 |
23,612.50 |
0 |
|
478'4 |
07/18/2025 13:37:00 |
CBOT |
15200 |
492'2s |
-6'2 |
24,612.50 |
0 |
|
498'4 |
07/18/2025 13:37:00 |
CBOT |
15400 |
512'2s |
-6'2 |
25,612.50 |
0 |
|
518'4 |
07/18/2025 13:37:00 |
CBOT |
15600 |
532'2s |
-6'2 |
26,612.50 |
0 |
|
538'4 |
07/18/2025 13:37:00 |
CBOT |
15800 |
552'2s |
-6'2 |
27,612.50 |
0 |
|
558'4 |
07/18/2025 13:37:00 |
CBOT |
16000 |
572'2s |
-6'2 |
28,612.50 |
0 |
|
578'4 |
07/18/2025 13:37:00 |
CBOT |
16400 |
612'2s |
-6'2 |
30,612.50 |
0 |
|
618'4 |
07/18/2025 13:37:00 |
CBOT |
16800 |
652'2s |
-6'2 |
32,612.50 |
0 |
|
658'4 |
07/18/2025 13:37:00 |
CBOT |
17000 |
672'2s |
-6'2 |
33,612.50 |
0 |
|
678'4 |
07/18/2025 13:37:00 |
CBOT |
17200 |
692'2s |
-6'2 |
34,612.50 |
0 |
|
698'4 |
07/18/2025 13:37:00 |
CBOT |
17400 |
712'2s |
-6'2 |
35,612.50 |
0 |
|
718'4 |
07/18/2025 13:37:00 |
CBOT |
18000 |
772'2s |
-6'2 |
38,612.50 |
0 |
|
778'4 |
07/18/2025 13:37:00 |
CBOT |
18200 |
792'2s |
-6'2 |
39,612.50 |
0 |
|
798'4 |
07/18/2025 13:37:00 |
CBOT |
18600 |
832'2s |
-6'2 |
41,612.50 |
0 |
|
838'4 |
07/18/2025 13:37:00 |
CBOT |
20000 |
972'2s |
-6'2 |
48,612.50 |
0 |
|
978'4 |
07/18/2025 13:37:00 |
CBOT |
21000 |
1072'2s |
-6'2 |
53,612.50 |
0 |
|
1078'4 |
07/18/2025 13:37:00 |
CBOT |
22000 |
1172'2s |
-6'2 |
58,612.50 |
0 |
|
1178'4 |
07/18/2025 13:37:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|