 |
|
 |
||
|
 |
 |
|
|
|
|
|||
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 |
||||||||||||
| 0 | 21,650.00 | 0'4 | 433'0s | 2500 | 0'1s | 0'0 | 6.25 | 1 | |||||||||||
| 0 | 20,150.00 | 0'4 | 403'0s | 2800 | 0'1s | 0'0 | 6.25 | 28 | |||||||||||
| 5 | 19,150.00 | 0'4 | 383'0s | 3000 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 17,150.00 | 0'4 | 343'0s | 3400 | 0'1s | 0'0 | 6.25 | 24 | |||||||||||
| 0 | 16,650.00 | 0'4 | 333'0s | 3500 | 0'1s | 0'0 | 6.25 | 720 | |||||||||||
| 0 | 16,150.00 | 0'4 | 323'0s | 3600 | 0'1s | 0'0 | 6.25 | 258 | |||||||||||
| 0 | 15,650.00 | 0'4 | 313'0s | 3700 | 0'1s | 0'0 | 6.25 | 2 | |||||||||||
| 0 | 15,150.00 | 0'4 | 303'0s | 3800 | 0'1s | 0'0 | 6.25 | 16 | |||||||||||
| 0 | 14,650.00 | 0'4 | 293'0s | 3900 | 0'1s | 0'0 | 6.25 | 628 | |||||||||||
| 1 | 14,150.00 | 0'4 | 283'0s | 4000 | 0'1s | 0'0 | 6.25 | 1,583 | |||||||||||
| 0 | 13,650.00 | 0'4 | 273'0s | 4100 | 0'1s | 0'0 | 6.25 | 115 | |||||||||||
| 0 | 13,150.00 | 0'4 | 263'0s | 4200 | 0'1s | 0'0 | 6.25 | 252 | |||||||||||
| 0 | 12,650.00 | 0'4 | 253'0s | 4300 | 0'1s | 0'0 | 6.25 | 1,266 | |||||||||||
| 4 | 12,150.00 | 0'4 | 243'0s | 4400 | 0'1s | 0'0 | 6.25 | 416 | |||||||||||
| 8 | 11,650.00 | 0'4 | 233'0s | 4500 | 0'1s | 0'0 | 6.25 | 1,323 | |||||||||||
| 14 | 11,150.00 | 0'4 | 223'0s | 4600 | 0'1s | 0'0 | 6.25 | 949 | |||||||||||
| 1 | 10,650.00 | 0'4 | 213'0s | 4700 | 0'1s | 0'0 | 6.25 | 624 | |||||||||||
| 20 | 10,150.00 | 0'4 | 203'0s | 4800 | 0'1s | 0'0 | 6.25 | 942 | |||||||||||
| 0 | 9,900.00 | 0'4 | 198'0s | 4850 | 0'1s | 0'0 | 6.25 | 148 | |||||||||||
| 2 | 9,650.00 | 0'4 | 193'0s | 4900 | 0'1s | 0'0 | 6.25 | 886 | |||||||||||
| 0 | 9,400.00 | 0'4 | 188'0s | 4950 | 0'1s | 0'0 | 6.25 | 17 | |||||||||||
| 23 | 9,150.00 | 0'4 | 183'0s | 5000 | 0'1s | 0'0 | 6.25 | 3,670 | |||||||||||
| 0 | 8,900.00 | 0'4 | 178'0s | 5050 | 0'1s | 0'0 | 6.25 | 152 | |||||||||||
| 23 | 8,650.00 | 0'4 | 173'0s | 5100 | 0'1s | 0'0 | 6.25 | 1,761 | |||||||||||
| 0 | 8,400.00 | 0'4 | 168'0s | 5150 | 0'1s | 0'0 | 6.25 | 254 | |||||||||||
| 50 | 8,150.00 | 0'4 | 163'0s | 5200 | 0'1s | 0'0 | 6.25 | 1,730 | |||||||||||
| 0 | 7,900.00 | 0'4 | 158'0s | 5250 | 0'2s | 0'1 | 12.50 | 142 | |||||||||||
| 298 | 7,650.00 | 0'4 | 153'0s | 5300 | 0'2s | 0'0 | 12.50 | 5,663 | |||||||||||
| 0 | 7,406.25 | 0'5 | 148'1s | 5350 | 0'3s | 0'1 | 18.75 | 69 | |||||||||||
| 45 | 7,156.25 | 0'5 | 143'1s | 5400 | 0'3s | 0'1 | 18.75 | 814 | |||||||||||
| 0 | 6,906.25 | 0'5 | 138'1s | 5450 | 0'3s | 0'1 | 18.75 | 100 | |||||||||||
| 336 | 6,656.25 | 0'5 | 133'1s | 5500 | 0'3s | 0'1 | 18.75 | 7,964 | |||||||||||
| 3 | 6,412.50 | 0'5 | 128'2s | 5550 | 0'4s | 0'2 | 25.00 | 516 | |||||||||||
| 123 | 6,162.50 | 0'5 | 123'2s | 5600 | 0'4s | 0'1 | 25.00 | 3,687 | |||||||||||
| 3 | 5,912.50 | 0'5 | 118'2s | 5650 | 0'4s | 0'1 | 25.00 | 858 | |||||||||||
| 458 | 5,662.50 | 0'4 | 113'2s | 5700 | 0'4s | 0'0 | 25.00 | 1,964 | |||||||||||
| 3 | 5,418.75 | 0'5 | 108'3s | 5750 | 0'5s | 0'1 | 31.25 | 908 | |||||||||||
| 648 | 5,168.75 | 0'5 | 103'3s | 5800 | 0'5s | 0'1 | 31.25 | 6,991 | |||||||||||
| 3 | 4,918.75 | 0'5 | 98'3s | 5850 | 0'5s | 0'1 | 31.25 | 339 | |||||||||||
| 932 | 4,675.00 | 0'5 | 93'4s | 5900 | 0'5s | 0'0 | 31.25 | 3,247 | |||||||||||
| 4 | 4,431.25 | 0'5 | 88'5s | 5950 | 0'6s | 0'1 | 37.50 | 490 | |||||||||||
| 2,091 | 4,187.50 | 0'5 | 83'6s | 6000 | 0'7s | 0'1 | 43.75 | 13,736 | |||||||||||
| 79 | 3,937.50 | 0'5 | 78'6s | 6050 | 0'7s | 0'1 | 43.75 | 657 | |||||||||||
| 1,038 | 3,687.50 | 0'4 | 73'6s | 6100 | 0'7s | 0'0 | 43.75 | 6,127 | |||||||||||
| 5 | 3,443.75 | 0'5 | 68'7s | 6150 | 1'0s | 0'1 | 50.00 | 1,182 | |||||||||||
| 1,303 | 3,200.00 | 0'4 | 64'0s | 6200 | 1'1s | 0'0 | 56.25 | 9,111 | |||||||||||
| 109 | 2,956.25 | 0'4 | 59'1s | 6250 | 1'2s | 0'0 | 62.50 | 2,062 | |||||||||||
| 2,174 | 2,712.50 | 0'3 | 54'2s | 6300 | 1'3s | -0'1 | 68.75 | 7,951 | |||||||||||
| 178 | 2,475.00 | 0'3 | 49'4s | 6350 | 1'5s | -0'1 | 81.25 | 2,167 | |||||||||||
| 4,800 | 2,243.75 | 0'4 | 44'7s | 6400 | 2'0s | 0'0 | 100.00 | 8,736 | |||||||||||
| 453 | 2,006.25 | 0'2 | 40'1s | 6450 | 2'2s | -0'2 | 112.50 | 1,494 | |||||||||||
| 8,646 | 1,793.75 | 0'3 | 35'7s | 6500 | 2'7s | -0'2 | 143.75 | 15,794 | |||||||||||
| 1,304 | 1,575.00 | 0'2 | 31'4s | 6550 | 3'4s | -0'3 | 175.00 | 2,784 | |||||||||||
| 10,499 | 1,368.75 | 0'0 | 27'3s | 6600 | 4'3s | -0'5 | 218.75 | 16,515 | |||||||||||
| 1,237 | 1,175.00 | -0'2 | 23'4s | 6650 | 5'5s | -0'5 | 281.25 | 2,684 | |||||||||||
| 8,712 | 993.75 | -0'4 | 19'7s | 6700 | 7'0s | -0'7 | 350.00 | 9,230 | |||||||||||
| 3,508 | 837.50 | -0'4 | 16'6s | 6750 | 8'6s | -1'0 | 437.50 | 2,694 | |||||||||||
| 12,381 | 700.00 | -0'4 | 14'0s | 6800 | 11'0s | -1'0 | 550.00 | 5,246 | |||||||||||
| 2,850 | 568.75 | -0'6 | 11'3s | 6850 | 13'3s | -1'2 | 668.75 | 1,380 | |||||||||||
| 12,016 | 462.50 | -0'6 | 9'2s | 6900 | 16'2s | -1'2 | 812.50 | 3,499 | |||||||||||
| 2,810 | 375.00 | -0'6 | 7'4s | 6950 | 19'4s | -1'2 | 975.00 | 14 | |||||||||||
| 17,757 | 300.00 | -0'6 | 6'0s | 7000 | 23'0s | -1'2 | 1,150.00 | 1,909 | |||||||||||
| 1,729 | 237.50 | -0'7 | 4'6s | 7050 | 26'6s | -1'2 | 1,337.50 | 14 | |||||||||||
| 5,883 | 200.00 | -0'4 | 4'0s | 7100 | 30'7s | -1'0 | 1,543.75 | 1,273 | |||||||||||
| 1,848 | 162.50 | -0'4 | 3'2s | 7150 | 35'1s | -1'0 | 1,756.25 | 24 | |||||||||||
| 5,704 | 137.50 | -0'3 | 2'6s | 7200 | 39'5s | -0'7 | 1,981.25 | 1,325 | |||||||||||
| 1,736 | 112.50 | -0'3 | 2'2s | 7250 | 44'1s | -0'7 | 2,206.25 | 28 | |||||||||||
| 2,828 | 93.75 | -0'2 | 1'7s | 7300 | 48'6s | -0'6 | 2,437.50 | 328 | |||||||||||
| 1,614 | 81.25 | -0'2 | 1'5s | 7350 | 53'4s | -0'6 | 2,675.00 | 1 | |||||||||||
| 4,346 | 75.00 | -0'1 | 1'4s | 7400 | 58'3s | -0'5 | 2,918.75 | 198 | |||||||||||
| 595 | 62.50 | -0'1 | 1'2s | 7450 | 63'1s | -0'5 | 3,156.25 | 11 | |||||||||||
| 13,158 | 56.25 | -0'1 | 1'1s | 7500 | 68'0s | -0'5 | 3,400.00 | 1,361 | |||||||||||
| 496 | 50.00 | -0'1 | 1'0s | 7550 | 72'7s | -0'5 | 3,643.75 | 7 | |||||||||||
| 3,106 | 50.00 | 0'0 | 1'0s | 7600 | 77'6s | -0'5 | 3,887.50 | 160 | |||||||||||
| 485 | 43.75 | -0'1 | 0'7s | 7650 | 82'5s | -0'5 | 4,131.25 | 2 | |||||||||||
| 3,286 | 37.50 | 0'0 | 0'6s | 7700 | 87'4s | -0'4 | 4,375.00 | 37 | |||||||||||
| 373 | 37.50 | 0'0 | 0'6s | 7750 | 92'4s | -0'4 | 4,625.00 | 5 | |||||||||||
| 2,389 | 31.25 | -0'1 | 0'5s | 7800 | 97'3s | -0'5 | 4,868.75 | 4 | |||||||||||
| 425 | 31.25 | -0'1 | 0'5s | 7850 | 102'3s | -0'5 | 5,118.75 | 2 | |||||||||||
| 1,843 | 31.25 | 0'0 | 0'5s | 7900 | 107'3s | -0'4 | 5,368.75 | 302 | |||||||||||
| 2,004 | 25.00 | -0'1 | 0'4s | 7950 | 112'2s | -0'5 | 5,612.50 | 2 | |||||||||||
| 12,081 | 25.00 | 0'0 | 0'4s | 8000 | 117'2s | -0'4 | 5,862.50 | 454 | |||||||||||
| 140 | 25.00 | 0'0 | 0'4s | 8050 | 122'2s | -0'4 | 6,112.50 | 1 | |||||||||||
| 1,244 | 18.75 | -0'1 | 0'3s | 8100 | 127'1s | -0'5 | 6,356.25 | 752 | |||||||||||
| 38 | 18.75 | -0'1 | 0'3s | 8150 | 132'1s | -0'5 | 6,606.25 | 1 | |||||||||||
| 1,430 | 18.75 | -0'1 | 0'3s | 8200 | 137'1s | -0'5 | 6,856.25 | 1,326 | |||||||||||
| 325 | 18.75 | -0'1 | 0'3s | 8250 | 142'1s | -0'5 | 7,106.25 | 0 | |||||||||||
| 1,076 | 12.50 | -0'1 | 0'2s | 8300 | 147'0s | -0'5 | 7,350.00 | 19 | |||||||||||
| 489 | 12.50 | -0'1 | 0'2s | 8350 | 152'0s | -0'5 | 7,600.00 | 0 | |||||||||||
| 1,383 | 12.50 | -0'1 | 0'2s | 8400 | 157'0s | -0'5 | 7,850.00 | 33 | |||||||||||
| 126 | 12.50 | 0'0 | 0'2s | 8450 | 162'0s | -0'4 | 8,100.00 | 0 | |||||||||||
| 4,467 | 12.50 | 0'0 | 0'2s | 8500 | 167'0s | -0'4 | 8,350.00 | 326 | |||||||||||
| 179 | 12.50 | 0'0 | 0'2s | 8550 | 172'0s | -0'4 | 8,600.00 | 0 | |||||||||||
| 816 | 12.50 | 0'0 | 0'2s | 8600 | 177'0s | -0'4 | 8,850.00 | 6 | |||||||||||
| 2,259 | 6.25 | -0'1 | 0'1s | 8700 | 187'0s | -0'4 | 9,350.00 | 25 | |||||||||||
| 741 | 6.25 | -0'1 | 0'1s | 8800 | 197'0s | -0'4 | 9,850.00 | 1 | |||||||||||
| 621 | 6.25 | 0'0 | 0'1s | 8900 | 207'0s | -0'4 | 10,350.00 | 3 | |||||||||||
| 2,651 | 6.25 | 0'0 | 0'1s | 9000 | 217'0s | -0'4 | 10,850.00 | 1 | |||||||||||
| 375 | 6.25 | 0'0 | 0'1s | 9100 | 227'0s | -0'4 | 11,350.00 | 1 | |||||||||||
| 219 | 6.25 | 0'0 | 0'1s | 9200 | 237'0s | -0'4 | 11,850.00 | 20 | |||||||||||
| 359 | 6.25 | 0'0 | 0'1s | 9300 | 247'0s | -0'4 | 12,350.00 | 9 | |||||||||||
| 410 | 6.25 | 0'0 | 0'1s | 9400 | 257'0s | -0'4 | 12,850.00 | 15 | |||||||||||
| 691 | 6.25 | 0'0 | 0'1s | 9500 | 267'0s | -0'4 | 13,350.00 | 12 | |||||||||||
| 251 | 6.25 | 0'0 | 0'1s | 9600 | 277'0s | -0'4 | 13,850.00 | 18 | |||||||||||
| 655 | 6.25 | 0'0 | 0'1s | 9700 | 287'0s | -0'4 | 14,350.00 | 6 | |||||||||||
| 229 | 6.25 | 0'0 | 0'1s | 9800 | 297'0s | -0'4 | 14,850.00 | 10 | |||||||||||
| 213 | 6.25 | 0'0 | 0'1s | 9900 | 307'0s | -0'4 | 15,350.00 | 0 | |||||||||||
| 751 | 6.25 | 0'0 | 0'1s | 10000 | 317'0s | -0'4 | 15,850.00 | 7 | |||||||||||
| 465 | 6.25 | 0'0 | 0'1s | 10100 | 327'0s | -0'4 | 16,350.00 | 10 | |||||||||||
| 115 | 6.25 | 0'0 | 0'1s | 10200 | 337'0s | -0'4 | 16,850.00 | 12 | |||||||||||
| 124 | 6.25 | 0'0 | 0'1s | 10300 | 347'0s | -0'4 | 17,350.00 | 0 | |||||||||||
| 160 | 6.25 | 0'0 | 0'1s | 10400 | 357'0s | -0'4 | 17,850.00 | 0 | |||||||||||
| 291 | 6.25 | 0'0 | 0'1s | 10500 | 367'0s | -0'4 | 18,350.00 | 0 | |||||||||||
| 285 | 6.25 | 0'0 | 0'1s | 10600 | 377'0s | -0'4 | 18,850.00 | 0 | |||||||||||
| 152 | 6.25 | 0'0 | 0'1s | 10700 | 387'0s | -0'4 | 19,350.00 | 0 | |||||||||||
| 26 | 6.25 | 0'0 | 0'1s | 10800 | 397'0s | -0'4 | 19,850.00 | 0 | |||||||||||
| 34 | 6.25 | 0'0 | 0'1s | 10900 | 407'0s | -0'4 | 20,350.00 | 0 | |||||||||||
| 533 | 6.25 | 0'0 | 0'1s | 11000 | 417'0s | -0'4 | 20,850.00 | 26 | |||||||||||
| 118 | 6.25 | 0'0 | 0'1s | 11100 | 427'0s | -0'4 | 21,350.00 | 0 | |||||||||||
| 5 | 6.25 | 0'0 | 0'1s | 11200 | 437'0s | -0'4 | 21,850.00 | 0 | |||||||||||
| 141 | 6.25 | 0'0 | 0'1s | 11300 | 447'0s | -0'4 | 22,350.00 | 0 | |||||||||||
| 460 | 6.25 | 0'0 | 0'1s | 11500 | 467'0s | -0'4 | 23,350.00 | 0 | |||||||||||
| 345 | 6.25 | 0'0 | 0'1s | 12500 | 567'0s | -0'4 | 28,350.00 | 0 | |||||||||||
| 309 | 6.25 | 0'0 | 0'1s | 13000 | 617'0s | -0'4 | 30,850.00 | 0 | |||||||||||
| 1 | 6.25 | 0'0 | 0'1s | 13800 | 697'0s | -0'4 | 34,850.00 | 0 | |||||||||||
| 188 | 6.25 | 0'0 | 0'1s | 15000 | 817'0s | -0'4 | 40,850.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2500 | 433'0s | 0'4 | 21,650.00 | 0 | 432'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 2800 | 403'0s | 0'4 | 20,150.00 | 0 | 402'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 3000 | 383'0s | 0'4 | 19,150.00 | 5 | 382'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 3400 | 343'0s | 0'4 | 17,150.00 | 0 | 342'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 3500 | 333'0s | 0'4 | 16,650.00 | 0 | 332'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 3600 | 323'0s | 0'4 | 16,150.00 | 0 | 322'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 3700 | 313'0s | 0'4 | 15,650.00 | 0 | 312'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 3800 | 303'0s | 0'4 | 15,150.00 | 0 | 302'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 3900 | 293'0s | 0'4 | 14,650.00 | 0 | 292'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4000 | 283'0s | 0'4 | 14,150.00 | 1 | 282'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4100 | 273'0s | 0'4 | 13,650.00 | 0 | 272'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4200 | 263'0s | 0'4 | 13,150.00 | 0 | 262'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4300 | 253'0s | 0'4 | 12,650.00 | 0 | 252'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4400 | 243'0s | 0'4 | 12,150.00 | 4 | 242'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4500 | 233'0s | 0'4 | 11,650.00 | 8 | 232'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4600 | 223'0s | 0'4 | 11,150.00 | 14 | 222'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4700 | 213'0s | 0'4 | 10,650.00 | 1 | 212'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4800 | 203'0s | 0'4 | 10,150.00 | 20 | 202'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4850 | 198'0s | 0'4 | 9,900.00 | 0 | 197'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4900 | 193'0s | 0'4 | 9,650.00 | 2 | 192'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4950 | 188'0s | 0'4 | 9,400.00 | 0 | 187'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5000 | 183'0s | 0'4 | 9,150.00 | 23 | 182'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5050 | 178'0s | 0'4 | 8,900.00 | 0 | 177'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5100 | 173'0s | 0'4 | 8,650.00 | 23 | 172'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5150 | 168'0s | 0'4 | 8,400.00 | 0 | 167'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5200 | 163'0s | 0'4 | 8,150.00 | 50 | 162'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5250 | 158'0s | 0'4 | 7,900.00 | 0 | 157'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5300 | 153'0s | 0'4 | 7,650.00 | 298 | 152'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5350 | 148'1s | 0'5 | 7,406.25 | 0 | 147'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5400 | 143'1s | 0'5 | 7,156.25 | 45 | 142'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5450 | 138'1s | 0'5 | 6,906.25 | 0 | 137'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5500 | 133'1s | 0'5 | 6,656.25 | 336 | 132'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5550 | 128'2s | 0'5 | 6,412.50 | 3 | 127'5 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5600 | 123'2s | 0'5 | 6,162.50 | 123 | 122'5 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5650 | 118'2s | 0'5 | 5,912.50 | 3 | 119'3 | 117'5 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 5700 | 113'2s | 0'4 | 5,662.50 | 458 | 112'6 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5750 | 108'3s | 0'5 | 5,418.75 | 3 | 107'6 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5800 | 103'3s | 0'5 | 5,168.75 | 648 | 102'6 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5850 | 98'3s | 0'5 | 4,918.75 | 3 | 97'6 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5900 | 93'4s | 0'5 | 4,675.00 | 932 | 92'7 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5950 | 88'5s | 0'5 | 4,431.25 | 4 | 88'0 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 6000 | 83'6s | 0'5 | 4,187.50 | 2,091 | 83'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 6050 | 78'6s | 0'5 | 3,937.50 | 79 | 78'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 6100 | 73'6s | 0'4 | 3,687.50 | 1,038 | 73'2 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 6150 | 68'7s | 0'5 | 3,443.75 | 5 | 68'2 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 6200 | 64'0s | 0'4 | 3,200.00 | 1,303 | 62'4 | 63'4 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6250 | 59'1s | 0'4 | 2,956.25 | 109 | 57'5 | 58'5 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6300 | 54'2s | 0'3 | 2,712.50 | 2,174 | 52'7 | 53'7 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6350 | 49'4s | 0'3 | 2,475.00 | 178 | 49'1 | 49'1 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6400 | 44'7s | 0'4 | 2,243.75 | 4,800 | 45'0 | 44'3 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6450 | 40'1s | 0'2 | 2,006.25 | 453 | 40'1 | 39'7 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6500 | 35'7s | 0'3 | 1,793.75 | 8,646 | 37'2 | 35'4 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6550 | 31'4s | 0'2 | 1,575.00 | 1,304 | 30'3 | 31'2 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6600 | 27'3s | 0'0 | 1,368.75 | 10,499 | 27'4 | 27'3 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6650 | 23'4s | -0'2 | 1,175.00 | 1,237 | 23'1 | 23'6 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6700 | 19'7s | -0'4 | 993.75 | 8,712 | 20'6 | 20'3 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6750 | 16'6s | -0'4 | 837.50 | 3,508 | 18'0 | 17'2 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6800 | 14'0s | -0'4 | 700.00 | 12,381 | 12'6 | 14'4 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6850 | 11'3s | -0'6 | 568.75 | 2,850 | 13'0 | 12'1 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6900 | 9'2s | -0'6 | 462.50 | 12,016 | 10'0 | 10'0 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6950 | 7'4s | -0'6 | 375.00 | 2,810 | 8'1 | 8'2 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7000 | 6'0s | -0'6 | 300.00 | 17,757 | 7'3 | 6'6 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7050 | 4'6s | -0'7 | 237.50 | 1,729 | 5'6 | 5'5 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7100 | 4'0s | -0'4 | 200.00 | 5,883 | 4'5 | 4'4 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7150 | 3'2s | -0'4 | 162.50 | 1,848 | 4'1 | 3'6 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7200 | 2'6s | -0'3 | 137.50 | 5,704 | 3'3 | 3'1 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7250 | 2'2s | -0'3 | 112.50 | 1,736 | 2'5 | 2'5 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7300 | 1'7s | -0'2 | 93.75 | 2,828 | 2'4 | 2'1 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7350 | 1'5s | -0'2 | 81.25 | 1,614 | 2'0 | 1'7 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7400 | 1'4s | -0'1 | 75.00 | 4,346 | 1'6 | 1'5 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7450 | 1'2s | -0'1 | 62.50 | 595 | 1'3 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 7500 | 1'1s | -0'1 | 56.25 | 13,158 | 1'2 | 1'2 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7550 | 1'0s | -0'1 | 50.00 | 496 | 1'2 | 1'1 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7600 | 1'0s | 0'0 | 50.00 | 3,106 | 1'0 | 1'0 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7650 | 0'7s | -0'1 | 43.75 | 485 | 1'0 | 1'0 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7700 | 0'6s | 0'0 | 37.50 | 3,286 | 0'7 | 0'6 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7750 | 0'6s | 0'0 | 37.50 | 373 | 0'6 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 7800 | 0'5s | -0'1 | 31.25 | 2,389 | 0'6 | 0'6 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7850 | 0'5s | -0'1 | 31.25 | 425 | 0'6 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 7900 | 0'5s | 0'0 | 31.25 | 1,843 | 0'5 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 7950 | 0'4s | -0'1 | 25.00 | 2,004 | 0'5 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8000 | 0'4s | 0'0 | 25.00 | 12,081 | 0'5 | 0'4 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 8050 | 0'4s | 0'0 | 25.00 | 140 | 0'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8100 | 0'3s | -0'1 | 18.75 | 1,244 | 0'4 | 0'4 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 8150 | 0'3s | -0'1 | 18.75 | 38 | 0'4 | 0'4 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 8200 | 0'3s | -0'1 | 18.75 | 1,430 | 0'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8250 | 0'3s | -0'1 | 18.75 | 325 | 0'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8300 | 0'2s | -0'1 | 12.50 | 1,076 | 0'3 | 0'3 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 8350 | 0'2s | -0'1 | 12.50 | 489 | 0'3 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8400 | 0'2s | -0'1 | 12.50 | 1,383 | 0'3 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8450 | 0'2s | 0'0 | 12.50 | 126 | 0'2 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8500 | 0'2s | 0'0 | 12.50 | 4,467 | 0'2 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8550 | 0'2s | 0'0 | 12.50 | 179 | 0'2 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8600 | 0'2s | 0'0 | 12.50 | 816 | 0'2 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8700 | 0'1s | -0'1 | 6.25 | 2,259 | 0'2 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8800 | 0'1s | -0'1 | 6.25 | 741 | 0'2 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8900 | 0'1s | 0'0 | 6.25 | 621 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 9000 | 0'1s | 0'0 | 6.25 | 2,651 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 9100 | 0'1s | 0'0 | 6.25 | 375 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 9200 | 0'1s | 0'0 | 6.25 | 219 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 9300 | 0'1s | 0'0 | 6.25 | 359 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 9400 | 0'1s | 0'0 | 6.25 | 410 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 9500 | 0'1s | 0'0 | 6.25 | 691 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 9600 | 0'1s | 0'0 | 6.25 | 251 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 9700 | 0'1s | 0'0 | 6.25 | 655 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 9800 | 0'1s | 0'0 | 6.25 | 229 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 9900 | 0'1s | 0'0 | 6.25 | 213 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 10000 | 0'1s | 0'0 | 6.25 | 751 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 10100 | 0'1s | 0'0 | 6.25 | 465 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 10200 | 0'1s | 0'0 | 6.25 | 115 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 10300 | 0'1s | 0'0 | 6.25 | 124 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 10400 | 0'1s | 0'0 | 6.25 | 160 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 10500 | 0'1s | 0'0 | 6.25 | 291 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 10600 | 0'1s | 0'0 | 6.25 | 285 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 10700 | 0'1s | 0'0 | 6.25 | 152 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 10800 | 0'1s | 0'0 | 6.25 | 26 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 10900 | 0'1s | 0'0 | 6.25 | 34 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 11000 | 0'1s | 0'0 | 6.25 | 533 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 11100 | 0'1s | 0'0 | 6.25 | 118 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 11200 | 0'1s | 0'0 | 6.25 | 5 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 11300 | 0'1s | 0'0 | 6.25 | 141 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 11500 | 0'1s | 0'0 | 6.25 | 460 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 12500 | 0'1s | 0'0 | 6.25 | 345 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 13000 | 0'1s | 0'0 | 6.25 | 309 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 13800 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 15000 | 0'1s | 0'0 | 6.25 | 188 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 2800 | 0'1s | 0'0 | 6.25 | 28 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 3400 | 0'1s | 0'0 | 6.25 | 24 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 3500 | 0'1s | 0'0 | 6.25 | 720 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 3600 | 0'1s | 0'0 | 6.25 | 258 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 3700 | 0'1s | 0'0 | 6.25 | 2 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 3800 | 0'1s | 0'0 | 6.25 | 16 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 3900 | 0'1s | 0'0 | 6.25 | 628 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4000 | 0'1s | 0'0 | 6.25 | 1,583 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4100 | 0'1s | 0'0 | 6.25 | 115 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4200 | 0'1s | 0'0 | 6.25 | 252 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4300 | 0'1s | 0'0 | 6.25 | 1,266 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4400 | 0'1s | 0'0 | 6.25 | 416 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4500 | 0'1s | 0'0 | 6.25 | 1,323 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4600 | 0'1s | 0'0 | 6.25 | 949 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4700 | 0'1s | 0'0 | 6.25 | 624 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4800 | 0'1s | 0'0 | 6.25 | 942 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4850 | 0'1s | 0'0 | 6.25 | 148 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4900 | 0'1s | 0'0 | 6.25 | 886 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 4950 | 0'1s | 0'0 | 6.25 | 17 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5000 | 0'1s | 0'0 | 6.25 | 3,670 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5050 | 0'1s | 0'0 | 6.25 | 152 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5100 | 0'1s | 0'0 | 6.25 | 1,761 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5150 | 0'1s | 0'0 | 6.25 | 254 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5200 | 0'1s | 0'0 | 6.25 | 1,730 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5250 | 0'2s | 0'1 | 12.50 | 142 | 0'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5300 | 0'2s | 0'0 | 12.50 | 5,663 | 0'2 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5350 | 0'3s | 0'1 | 18.75 | 69 | 0'2 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5400 | 0'3s | 0'1 | 18.75 | 814 | 0'2 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5450 | 0'3s | 0'1 | 18.75 | 100 | 0'2 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5500 | 0'3s | 0'1 | 18.75 | 7,964 | 0'2 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5550 | 0'4s | 0'2 | 25.00 | 516 | 0'2 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5600 | 0'4s | 0'1 | 25.00 | 3,687 | 0'3 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5650 | 0'4s | 0'1 | 25.00 | 858 | 0'3 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5700 | 0'4s | 0'0 | 25.00 | 1,964 | 0'5 | 0'4 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 5750 | 0'5s | 0'1 | 31.25 | 908 | 0'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5800 | 0'5s | 0'1 | 31.25 | 6,991 | 0'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5850 | 0'5s | 0'1 | 31.25 | 339 | 0'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5900 | 0'5s | 0'0 | 31.25 | 3,247 | 0'5 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 5950 | 0'6s | 0'1 | 37.50 | 490 | 0'6 | 0'5 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6000 | 0'7s | 0'1 | 43.75 | 13,736 | 0'7 | 0'6 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6050 | 0'7s | 0'1 | 43.75 | 657 | 0'7 | 0'6 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6100 | 0'7s | 0'0 | 43.75 | 6,127 | 1'0 | 0'7 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6150 | 1'0s | 0'1 | 50.00 | 1,182 | 0'7 | 0'7 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6200 | 1'1s | 0'0 | 56.25 | 9,111 | 1'0 | 1'1 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6250 | 1'2s | 0'0 | 62.50 | 2,062 | 1'3 | 1'2 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6300 | 1'3s | -0'1 | 68.75 | 7,951 | 1'5 | 1'4 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6350 | 1'5s | -0'1 | 81.25 | 2,167 | 1'5 | 1'6 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6400 | 2'0s | 0'0 | 100.00 | 8,736 | 2'3 | 2'0 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6450 | 2'2s | -0'2 | 112.50 | 1,494 | 2'5 | 2'4 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6500 | 2'7s | -0'2 | 143.75 | 15,794 | 3'0 | 3'1 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6550 | 3'4s | -0'3 | 175.00 | 2,784 | 4'0 | 3'7 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6600 | 4'3s | -0'5 | 218.75 | 16,515 | 5'0 | 5'0 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6650 | 5'5s | -0'5 | 281.25 | 2,684 | 6'4 | 6'2 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6700 | 7'0s | -0'7 | 350.00 | 9,230 | 8'2 | 7'7 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6750 | 8'6s | -1'0 | 437.50 | 2,694 | 10'3 | 9'6 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6800 | 11'0s | -1'0 | 550.00 | 5,246 | 12'2 | 12'0 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6850 | 13'3s | -1'2 | 668.75 | 1,380 | 15'6 | 14'5 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6900 | 16'2s | -1'2 | 812.50 | 3,499 | 18'7 | 17'4 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 6950 | 19'4s | -1'2 | 975.00 | 14 | 20'6 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 7000 | 23'0s | -1'2 | 1,150.00 | 1,909 | 24'4 | 24'2 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7050 | 26'6s | -1'2 | 1,337.50 | 14 | 28'3 | 28'0 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7100 | 30'7s | -1'0 | 1,543.75 | 1,273 | 32'7 | 31'7 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7150 | 35'1s | -1'0 | 1,756.25 | 24 | 36'1 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 7200 | 39'5s | -0'7 | 1,981.25 | 1,325 | 42'4 | 40'4 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7250 | 44'1s | -0'7 | 2,206.25 | 28 | 45'5 | 45'0 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7300 | 48'6s | -0'6 | 2,437.50 | 328 | 49'2 | 49'4 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7350 | 53'4s | -0'6 | 2,675.00 | 1 | 54'2 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 7400 | 58'3s | -0'5 | 2,918.75 | 198 | 62'6 | 59'0 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7450 | 63'1s | -0'5 | 3,156.25 | 11 | 63'2 | 63'6 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7500 | 68'0s | -0'5 | 3,400.00 | 1,361 | 68'5 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 7550 | 72'7s | -0'5 | 3,643.75 | 7 | 76'0 | 73'4 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7600 | 77'6s | -0'5 | 3,887.50 | 160 | 77'7 | 78'3 | 01/27/2023 13:34:00 | CBOT | |||||||||||
| 7650 | 82'5s | -0'5 | 4,131.25 | 2 | 83'2 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 7700 | 87'4s | -0'4 | 4,375.00 | 37 | 88'0 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 7750 | 92'4s | -0'4 | 4,625.00 | 5 | 93'0 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 7800 | 97'3s | -0'5 | 4,868.75 | 4 | 98'0 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 7850 | 102'3s | -0'5 | 5,118.75 | 2 | 103'0 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 7900 | 107'3s | -0'4 | 5,368.75 | 302 | 107'7 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 7950 | 112'2s | -0'5 | 5,612.50 | 2 | 112'7 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8000 | 117'2s | -0'4 | 5,862.50 | 454 | 117'6 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8050 | 122'2s | -0'4 | 6,112.50 | 1 | 122'6 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8100 | 127'1s | -0'5 | 6,356.25 | 752 | 127'6 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8150 | 132'1s | -0'5 | 6,606.25 | 1 | 132'6 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8200 | 137'1s | -0'5 | 6,856.25 | 1,326 | 137'6 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8250 | 142'1s | -0'5 | 7,106.25 | 0 | 142'6 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8300 | 147'0s | -0'5 | 7,350.00 | 19 | 147'5 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8350 | 152'0s | -0'5 | 7,600.00 | 0 | 152'5 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8400 | 157'0s | -0'5 | 7,850.00 | 33 | 157'5 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8450 | 162'0s | -0'4 | 8,100.00 | 0 | 162'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8500 | 167'0s | -0'4 | 8,350.00 | 326 | 167'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8550 | 172'0s | -0'4 | 8,600.00 | 0 | 172'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8600 | 177'0s | -0'4 | 8,850.00 | 6 | 177'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8700 | 187'0s | -0'4 | 9,350.00 | 25 | 187'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8800 | 197'0s | -0'4 | 9,850.00 | 1 | 197'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 8900 | 207'0s | -0'4 | 10,350.00 | 3 | 207'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 9000 | 217'0s | -0'4 | 10,850.00 | 1 | 217'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 9100 | 227'0s | -0'4 | 11,350.00 | 1 | 227'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 9200 | 237'0s | -0'4 | 11,850.00 | 20 | 237'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 9300 | 247'0s | -0'4 | 12,350.00 | 9 | 247'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 9400 | 257'0s | -0'4 | 12,850.00 | 15 | 257'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 9500 | 267'0s | -0'4 | 13,350.00 | 12 | 267'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 9600 | 277'0s | -0'4 | 13,850.00 | 18 | 277'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 9700 | 287'0s | -0'4 | 14,350.00 | 6 | 287'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 9800 | 297'0s | -0'4 | 14,850.00 | 10 | 297'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 9900 | 307'0s | -0'4 | 15,350.00 | 0 | 307'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 10000 | 317'0s | -0'4 | 15,850.00 | 7 | 317'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 10100 | 327'0s | -0'4 | 16,350.00 | 10 | 327'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 10200 | 337'0s | -0'4 | 16,850.00 | 12 | 337'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 10300 | 347'0s | -0'4 | 17,350.00 | 0 | 347'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 10400 | 357'0s | -0'4 | 17,850.00 | 0 | 357'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 10500 | 367'0s | -0'4 | 18,350.00 | 0 | 367'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 10600 | 377'0s | -0'4 | 18,850.00 | 0 | 377'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 10700 | 387'0s | -0'4 | 19,350.00 | 0 | 387'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 10800 | 397'0s | -0'4 | 19,850.00 | 0 | 397'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 10900 | 407'0s | -0'4 | 20,350.00 | 0 | 407'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 11000 | 417'0s | -0'4 | 20,850.00 | 26 | 417'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 11100 | 427'0s | -0'4 | 21,350.00 | 0 | 427'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 11200 | 437'0s | -0'4 | 21,850.00 | 0 | 437'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 11300 | 447'0s | -0'4 | 22,350.00 | 0 | 447'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 11500 | 467'0s | -0'4 | 23,350.00 | 0 | 467'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 12500 | 567'0s | -0'4 | 28,350.00 | 0 | 567'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 13000 | 617'0s | -0'4 | 30,850.00 | 0 | 617'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 13800 | 697'0s | -0'4 | 34,850.00 | 0 | 697'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| 15000 | 817'0s | -0'4 | 40,850.00 | 0 | 817'4 | 01/27/2023 13:34:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
