 |  |
| Call Us Toll-Free: 1-866-468-6866 Email: Info@LefflerCom.com |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 250 | 8,700.00 | 5'2 | 174'0s | 2000 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 8,200.00 | 5'2 | 164'0s | 2100 | 0'1s | 0'0 | 6.25 | 1 | |||||||||||
| 0 | 7,200.00 | 5'2 | 144'0s | 2300 | 0'1s | 0'0 | 6.25 | 100 | |||||||||||
| 5 | 6,200.00 | 5'2 | 124'0s | 2500 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 5,700.00 | 5'2 | 114'0s | 2600 | 0'1s | 0'0 | 6.25 | 8 | |||||||||||
| 0 | 5,200.00 | 5'2 | 104'0s | 2700 | 0'1s | 0'0 | 6.25 | 45 | |||||||||||
| 0 | 4,950.00 | 5'2 | 99'0s | 2750 | 0'1s | 0'0 | 6.25 | 10 | |||||||||||
| 0 | 4,700.00 | 5'2 | 94'0s | 2800 | 0'1s | 0'0 | 6.25 | 497 | |||||||||||
| 0 | 4,450.00 | 5'1 | 89'0s | 2850 | 0'1s | -0'1 | 6.25 | 344 | |||||||||||
| 2 | 4,200.00 | 5'1 | 84'0s | 2900 | 0'1s | -0'1 | 6.25 | 975 | |||||||||||
| 0 | 3,950.00 | 5'1 | 79'0s | 2950 | 0'1s | -0'1 | 6.25 | 373 | |||||||||||
| 33 | 3,706.25 | 5'1 | 74'1s | 3000 | 0'1s | -0'2 | 6.25 | 2,354 | |||||||||||
| 0 | 3,456.25 | 5'0 | 69'1s | 3050 | 0'2s | -0'2 | 12.50 | 214 | |||||||||||
| 16 | 3,212.50 | 5'0 | 64'2s | 3100 | 0'3s | -0'2 | 18.75 | 1,617 | |||||||||||
| 0 | 2,968.75 | 5'0 | 59'3s | 3150 | 0'4s | -0'2 | 25.00 | 1,254 | |||||||||||
| 201 | 2,725.00 | 4'7 | 54'4s | 3200 | 0'5s | -0'2 | 31.25 | 21,371 | |||||||||||
| 14 | 2,481.25 | 4'6 | 49'5s | 3250 | 0'6s | -0'4 | 37.50 | 5,283 | |||||||||||
| 1,103 | 2,243.75 | 4'6 | 44'7s | 3300 | 1'0s | -0'4 | 50.00 | 16,468 | |||||||||||
| 20 | 2,012.50 | 4'5 | 40'2s | 3350 | 1'3s | -0'5 | 68.75 | 3,848 | |||||||||||
| 293 | 1,781.25 | 4'3 | 35'5s | 3400 | 1'6s | -0'7 | 87.50 | 18,761 | |||||||||||
| 5 | 1,556.25 | 4'0 | 31'1s | 3450 | 2'2s | -1'1 | 112.50 | 3,917 | |||||||||||
| 1,263 | 1,343.75 | 3'5 | 26'7s | 3500 | 3'0s | 0'0 | 150.00 | 25,879 | |||||||||||
| 900 | 1,100.00 | -1'1 | 22'0s | 3550 | 4'1s | 0'0 | 206.25 | 3,350 | |||||||||||
| 8,956 | 943.75 | -0'5 | 18'7s | 3600 | 5'5s | 0'1 | 281.25 | 24,937 | |||||||||||
| 3,138 | 818.75 | 2'4 | 16'3s | 3650 | 7'3s | -2'6 | 368.75 | 2,046 | |||||||||||
| 14,112 | 675.00 | -0'1 | 13'4s | 3700 | 9'5s | -3'1 | 481.25 | 25,064 | |||||||||||
| 3,907 | 556.25 | 1'5 | 11'1s | 3750 | 12'1s | -3'5 | 606.25 | 478 | |||||||||||
| 27,718 | 450.00 | -0'1 | 9'0s | 3800 | 15'4s | 0'3 | 775.00 | 27,088 | |||||||||||
| 2,400 | 368.75 | -0'1 | 7'3s | 3850 | 18'4s | -4'1 | 925.00 | 2 | |||||||||||
| 20,716 | 306.25 | -0'1 | 6'1s | 3900 | 22'2s | -4'2 | 1,112.50 | 21,525 | |||||||||||
| 2,439 | 256.25 | 0'6 | 5'1s | 3950 | 26'0s | -4'5 | 1,300.00 | 71 | |||||||||||
| 40,376 | 206.25 | 0'0 | 4'1s | 4000 | 29'7s | -0'1 | 1,493.75 | 31,103 | |||||||||||
| 1,114 | 168.75 | 0'2 | 3'3s | 4050 | 34'3s | -4'7 | 1,718.75 | 19 | |||||||||||
| 21,480 | 143.75 | 0'1 | 2'7s | 4100 | 39'4s | 0'6 | 1,975.00 | 13,791 | |||||||||||
| 345 | 125.00 | 0'1 | 2'4s | 4150 | 43'3s | -5'1 | 2,168.75 | 18 | |||||||||||
| 34,641 | 106.25 | 0'0 | 2'1s | 4200 | 47'7s | -0'1 | 2,393.75 | 18,769 | |||||||||||
| 2,054 | 93.75 | 0'0 | 1'7s | 4250 | 52'6s | -5'2 | 2,637.50 | 15 | |||||||||||
| 29,810 | 81.25 | 0'0 | 1'5s | 4300 | 57'4s | -5'2 | 2,875.00 | 18,025 | |||||||||||
| 533 | 75.00 | 0'0 | 1'4s | 4350 | 62'3s | -5'2 | 3,118.75 | 1 | |||||||||||
| 27,122 | 68.75 | 0'0 | 1'3s | 4400 | 68'0s | 0'6 | 3,400.00 | 7,943 | |||||||||||
| 278 | 62.50 | 0'0 | 1'2s | 4450 | 72'1s | -5'1 | 3,606.25 | 10 | |||||||||||
| 44,543 | 56.25 | 0'0 | 1'1s | 4500 | 77'0s | -5'1 | 3,850.00 | 9,790 | |||||||||||
| 208 | 50.00 | 0'0 | 1'0s | 4550 | 81'7s | -5'2 | 4,093.75 | 15 | |||||||||||
| 24,195 | 50.00 | 0'0 | 1'0s | 4600 | 86'6s | -5'2 | 4,337.50 | 7,334 | |||||||||||
| 10,119 | 43.75 | 0'0 | 0'7s | 4700 | 96'5s | -5'2 | 4,831.25 | 1,060 | |||||||||||
| 21,437 | 37.50 | 0'0 | 0'6s | 4800 | 106'4s | -5'3 | 5,325.00 | 2,368 | |||||||||||
| 8,534 | 31.25 | -0'1 | 0'5s | 4900 | 116'3s | -5'3 | 5,818.75 | 316 | |||||||||||
| 57,428 | 25.00 | -0'1 | 0'4s | 5000 | 126'2s | -5'3 | 6,312.50 | 1,495 | |||||||||||
| 6,785 | 25.00 | 0'0 | 0'4s | 5100 | 136'2s | -5'2 | 6,812.50 | 383 | |||||||||||
| 9,944 | 25.00 | 0'0 | 0'4s | 5200 | 146'2s | -5'2 | 7,312.50 | 67 | |||||||||||
| 6,182 | 18.75 | -0'1 | 0'3s | 5300 | 156'1s | -5'3 | 7,806.25 | 630 | |||||||||||
| 6,667 | 18.75 | 0'0 | 0'3s | 5400 | 166'1s | -5'2 | 8,306.25 | 33 | |||||||||||
| 13,684 | 18.75 | 0'0 | 0'3s | 5500 | 176'1s | -5'2 | 8,806.25 | 114 | |||||||||||
| 5,963 | 18.75 | 0'0 | 0'3s | 5600 | 186'1s | -5'2 | 9,306.25 | 3 | |||||||||||
| 3,637 | 12.50 | 0'0 | 0'2s | 5700 | 196'0s | -5'2 | 9,800.00 | 57 | |||||||||||
| 3,155 | 12.50 | 0'0 | 0'2s | 5800 | 206'0s | -5'2 | 10,300.00 | 6 | |||||||||||
| 2,479 | 12.50 | 0'0 | 0'2s | 5900 | 216'0s | -5'2 | 10,800.00 | 87 | |||||||||||
| 21,415 | 6.25 | -0'1 | 0'1s | 6000 | 226'0s | -5'2 | 11,300.00 | 33 | |||||||||||
| 1,673 | 6.25 | 0'0 | 0'1s | 6100 | 236'0s | -5'2 | 11,800.00 | 11 | |||||||||||
| 1,273 | 6.25 | 0'0 | 0'1s | 6200 | 246'0s | -5'2 | 12,300.00 | 0 | |||||||||||
| 6,313 | 6.25 | 0'0 | 0'1s | 6300 | 256'0s | -5'2 | 12,800.00 | 0 | |||||||||||
| 633 | 6.25 | 0'0 | 0'1s | 6400 | 266'0s | -5'2 | 13,300.00 | 10 | |||||||||||
| 2,346 | 6.25 | 0'0 | 0'1s | 6500 | 276'0s | -5'2 | 13,800.00 | 2 | |||||||||||
| 573 | 6.25 | 0'0 | 0'1s | 6600 | 286'0s | -5'2 | 14,300.00 | 0 | |||||||||||
| 828 | 6.25 | 0'0 | 0'1s | 6700 | 296'0s | -5'2 | 14,800.00 | 0 | |||||||||||
| 518 | 6.25 | 0'0 | 0'1s | 6800 | 306'0s | -5'2 | 15,300.00 | 1 | |||||||||||
| 200 | 6.25 | 0'0 | 0'1s | 6900 | 316'0s | -5'2 | 15,800.00 | 0 | |||||||||||
| 5,491 | 6.25 | 0'0 | 0'1s | 7000 | 326'0s | -5'2 | 16,300.00 | 2 | |||||||||||
| 632 | 6.25 | 0'0 | 0'1s | 7200 | 346'0s | -5'2 | 17,300.00 | 2 | |||||||||||
| 1,085 | 6.25 | 0'0 | 0'1s | 7400 | 366'0s | -5'2 | 18,300.00 | 2 | |||||||||||
| 976 | 6.25 | 0'0 | 0'1s | 7600 | 386'0s | -5'2 | 19,300.00 | 4 | |||||||||||
| 376 | 6.25 | 0'0 | 0'1s | 7800 | 406'0s | -5'2 | 20,300.00 | 7 | |||||||||||
| 5,730 | 6.25 | 0'0 | 0'1s | 8000 | 426'0s | -5'2 | 21,300.00 | 1 | |||||||||||
| 1,423 | 6.25 | 0'0 | 0'1s | 9000 | 526'0s | -5'2 | 26,300.00 | 6 | |||||||||||
| 1,147 | 6.25 | 0'0 | 0'1s | 10000 | 626'0s | -5'2 | 31,300.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2000 | 174'0s | 5'2 | 8,700.00 | 250 | 168'6 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 2100 | 164'0s | 5'2 | 8,200.00 | 0 | 158'6 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 2300 | 144'0s | 5'2 | 7,200.00 | 0 | 138'6 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 2500 | 124'0s | 5'2 | 6,200.00 | 5 | 118'6 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 2600 | 114'0s | 5'2 | 5,700.00 | 0 | 108'6 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 2700 | 104'0s | 5'2 | 5,200.00 | 0 | 98'6 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 2750 | 99'0s | 5'2 | 4,950.00 | 0 | 93'6 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 2800 | 94'0s | 5'2 | 4,700.00 | 0 | 88'6 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 2850 | 89'0s | 5'1 | 4,450.00 | 0 | 83'7 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 2900 | 84'0s | 5'1 | 4,200.00 | 2 | 78'7 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 2950 | 79'0s | 5'1 | 3,950.00 | 0 | 73'7 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 3000 | 74'1s | 5'1 | 3,706.25 | 33 | 69'0 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 3050 | 69'1s | 5'0 | 3,456.25 | 0 | 64'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 3100 | 64'2s | 5'0 | 3,212.50 | 16 | 59'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 3150 | 59'3s | 5'0 | 2,968.75 | 0 | 54'3 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 3200 | 54'4s | 4'7 | 2,725.00 | 201 | 49'5 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 3250 | 49'5s | 4'6 | 2,481.25 | 14 | 47'6 | 44'7 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 3300 | 44'7s | 4'6 | 2,243.75 | 1,103 | 40'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 3350 | 40'2s | 4'5 | 2,012.50 | 20 | 35'5 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 3400 | 35'5s | 4'3 | 1,781.25 | 293 | 33'7 | 31'2 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 3450 | 31'1s | 4'0 | 1,556.25 | 5 | 30'3 | 27'1 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 3500 | 26'7s | 3'5 | 1,343.75 | 1,263 | 25'0 | 23'2 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 3550 | 22'0s | -1'1 | 1,100.00 | 900 | 22'0 | 23'1 | 09/16/2019 20:03:00 | CBOT | |||||||||||
| 3600 | 18'7s | -0'5 | 943.75 | 8,956 | 19'0 | 19'4 | 09/16/2019 21:05:00 | CBOT | |||||||||||
| 3650 | 16'3s | 2'4 | 818.75 | 3,138 | 15'1 | 13'7 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 3700 | 13'4s | -0'1 | 675.00 | 14,112 | 13'4 | 13'5 | 09/16/2019 19:03:00 | CBOT | |||||||||||
| 3750 | 11'1s | 1'5 | 556.25 | 3,907 | 10'4 | 9'4 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 3800 | 9'0s | -0'1 | 450.00 | 27,718 | 9'0 | 9'1 | 09/16/2019 21:53:00 | CBOT | |||||||||||
| 3850 | 7'3s | -0'1 | 368.75 | 2,400 | 7'3 | 7'4 | 09/16/2019 19:18:00 | CBOT | |||||||||||
| 3900 | 6'1s | -0'1 | 306.25 | 20,716 | 6'1 | 6'2 | 09/16/2019 21:13:00 | CBOT | |||||||||||
| 3950 | 5'1s | 0'6 | 256.25 | 2,439 | 5'2 | 4'3 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 4000 | 4'1s | 0'0 | 206.25 | 40,376 | 4'3 | 4'1 | 09/16/2019 20:51:00 | CBOT | |||||||||||
| 4050 | 3'3s | 0'2 | 168.75 | 1,114 | 3'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 4100 | 2'7s | 0'1 | 143.75 | 21,480 | 2'7 | 2'6 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 4150 | 2'4s | 0'1 | 125.00 | 345 | 2'3 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 4200 | 2'1s | 0'0 | 106.25 | 34,641 | 2'3 | 2'1 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 4250 | 1'7s | 0'0 | 93.75 | 2,054 | 2'1 | 1'7 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 4300 | 1'5s | 0'0 | 81.25 | 29,810 | 2'0 | 1'5 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 4350 | 1'4s | 0'0 | 75.00 | 533 | 1'4 | 1'4 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 4400 | 1'3s | 0'0 | 68.75 | 27,122 | 1'3 | 1'3 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 4450 | 1'2s | 0'0 | 62.50 | 278 | 1'3 | 1'2 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 4500 | 1'1s | 0'0 | 56.25 | 44,543 | 1'2 | 1'1 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 4550 | 1'0s | 0'0 | 50.00 | 208 | 1'0 | 1'0 | 09/16/2019 21:16:00 | CBOT | |||||||||||
| 4600 | 1'0s | 0'0 | 50.00 | 24,195 | 1'1 | 1'0 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 4700 | 0'7s | 0'0 | 43.75 | 10,119 | 0'7 | 0'7 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 4800 | 0'6s | 0'0 | 37.50 | 21,437 | 1'0 | 0'6 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 4900 | 0'5s | -0'1 | 31.25 | 8,534 | 0'6 | 0'6 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 5000 | 0'4s | -0'1 | 25.00 | 57,428 | 0'5 | 0'5 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 5100 | 0'4s | 0'0 | 25.00 | 6,785 | 0'3 | 0'4 | 09/16/2019 20:14:00 | CBOT | |||||||||||
| 5200 | 0'4s | 0'0 | 25.00 | 9,944 | 0'4 | 0'4 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 5300 | 0'3s | -0'1 | 18.75 | 6,182 | 0'4 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 5400 | 0'3s | 0'0 | 18.75 | 6,667 | 0'3 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 5500 | 0'3s | 0'0 | 18.75 | 13,684 | 0'3 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 5600 | 0'3s | 0'0 | 18.75 | 5,963 | 0'1 | 0'3 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 5700 | 0'2s | 0'0 | 12.50 | 3,637 | 0'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 5800 | 0'2s | 0'0 | 12.50 | 3,155 | 0'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 5900 | 0'2s | 0'0 | 12.50 | 2,479 | 0'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 6000 | 0'1s | -0'1 | 6.25 | 21,415 | 0'1 | 0'2 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 6100 | 0'1s | 0'0 | 6.25 | 1,673 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 1,273 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 6,313 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 633 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 6500 | 0'1s | 0'0 | 6.25 | 2,346 | 0'1 | 0'1 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 573 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 6700 | 0'1s | 0'0 | 6.25 | 828 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 518 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 6900 | 0'1s | 0'0 | 6.25 | 200 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 5,491 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 7200 | 0'1s | 0'0 | 6.25 | 632 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 7400 | 0'1s | 0'0 | 6.25 | 1,085 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 7600 | 0'1s | 0'0 | 6.25 | 976 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 7800 | 0'1s | 0'0 | 6.25 | 376 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 8000 | 0'1s | 0'0 | 6.25 | 5,730 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 9000 | 0'1s | 0'0 | 6.25 | 1,423 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 10000 | 0'1s | 0'0 | 6.25 | 1,147 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2000 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 2100 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 2300 | 0'1s | 0'0 | 6.25 | 100 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 2600 | 0'1s | 0'0 | 6.25 | 8 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 2700 | 0'1s | 0'0 | 6.25 | 45 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 2750 | 0'1s | 0'0 | 6.25 | 10 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 2800 | 0'1s | 0'0 | 6.25 | 497 | 0'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 2850 | 0'1s | -0'1 | 6.25 | 344 | 0'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 2900 | 0'1s | -0'1 | 6.25 | 975 | 0'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 2950 | 0'1s | -0'1 | 6.25 | 373 | 0'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 3000 | 0'1s | -0'2 | 6.25 | 2,354 | 0'2 | 0'3 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 3050 | 0'2s | -0'2 | 12.50 | 214 | 0'3 | 0'4 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 3100 | 0'3s | -0'2 | 18.75 | 1,617 | 0'5 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 3150 | 0'4s | -0'2 | 25.00 | 1,254 | 0'6 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 3200 | 0'5s | -0'2 | 31.25 | 21,371 | 0'7 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 3250 | 0'6s | -0'4 | 37.50 | 5,283 | 1'0 | 1'2 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 3300 | 1'0s | -0'4 | 50.00 | 16,468 | 1'2 | 1'4 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 3350 | 1'3s | -0'5 | 68.75 | 3,848 | 1'6 | 2'0 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 3400 | 1'6s | -0'7 | 87.50 | 18,761 | 2'4 | 2'5 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 3450 | 2'2s | -1'1 | 112.50 | 3,917 | 2'7 | 3'3 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 3500 | 3'0s | 0'0 | 150.00 | 25,879 | 3'2 | 3'0 | 09/16/2019 21:14:00 | CBOT | |||||||||||
| 3550 | 4'1s | 0'0 | 206.25 | 3,350 | 4'1 | 4'1 | 09/16/2019 21:17:00 | CBOT | |||||||||||
| 3600 | 5'5s | 0'1 | 281.25 | 24,937 | 5'6 | 5'4 | 09/16/2019 19:27:00 | CBOT | |||||||||||
| 3650 | 7'3s | -2'6 | 368.75 | 2,046 | 9'6 | 10'1 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 3700 | 9'5s | -3'1 | 481.25 | 25,064 | 12'0 | 12'6 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 3750 | 12'1s | -3'5 | 606.25 | 478 | 14'1 | 15'6 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 3800 | 15'4s | 0'3 | 775.00 | 27,088 | 15'4 | 15'1 | 09/16/2019 19:04:00 | CBOT | |||||||||||
| 3850 | 18'4s | -4'1 | 925.00 | 2 | 22'5 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 3900 | 22'2s | -4'2 | 1,112.50 | 21,525 | 25'1 | 26'4 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 3950 | 26'0s | -4'5 | 1,300.00 | 71 | 27'0 | 30'5 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 4000 | 29'7s | -0'1 | 1,493.75 | 31,103 | 29'7 | 30'0 | 09/16/2019 19:00:00 | CBOT | |||||||||||
| 4050 | 34'3s | -4'7 | 1,718.75 | 19 | 40'2 | 39'2 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 4100 | 39'4s | 0'6 | 1,975.00 | 13,791 | 39'4 | 38'6 | 09/16/2019 21:59:00 | CBOT | |||||||||||
| 4150 | 43'3s | -5'1 | 2,168.75 | 18 | 48'4 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 4200 | 47'7s | -0'1 | 2,393.75 | 18,769 | 47'7 | 48'0 | 09/16/2019 19:00:00 | CBOT | |||||||||||
| 4250 | 52'6s | -5'2 | 2,637.50 | 15 | 53'1 | 58'0 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 4300 | 57'4s | -5'2 | 2,875.00 | 18,025 | 58'6 | 62'6 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 4350 | 62'3s | -5'2 | 3,118.75 | 1 | 67'5 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 4400 | 68'0s | 0'6 | 3,400.00 | 7,943 | 68'0 | 67'2 | 09/16/2019 19:20:00 | CBOT | |||||||||||
| 4450 | 72'1s | -5'1 | 3,606.25 | 10 | 77'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 4500 | 77'0s | -5'1 | 3,850.00 | 9,790 | 79'6 | 82'1 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 4550 | 81'7s | -5'2 | 4,093.75 | 15 | 87'1 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 4600 | 86'6s | -5'2 | 4,337.50 | 7,334 | 92'0 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 4700 | 96'5s | -5'2 | 4,831.25 | 1,060 | 98'4 | 101'7 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 4800 | 106'4s | -5'3 | 5,325.00 | 2,368 | 111'7 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 4900 | 116'3s | -5'3 | 5,818.75 | 316 | 121'6 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 5000 | 126'2s | -5'3 | 6,312.50 | 1,495 | 131'5 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 5100 | 136'2s | -5'2 | 6,812.50 | 383 | 141'4 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 5200 | 146'2s | -5'2 | 7,312.50 | 67 | 151'4 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 5300 | 156'1s | -5'3 | 7,806.25 | 630 | 161'4 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 5400 | 166'1s | -5'2 | 8,306.25 | 33 | 171'3 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 5500 | 176'1s | -5'2 | 8,806.25 | 114 | 178'6 | 181'3 | 09/16/2019 13:39:00 | CBOT | |||||||||||
| 5600 | 186'1s | -5'2 | 9,306.25 | 3 | 191'3 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 5700 | 196'0s | -5'2 | 9,800.00 | 57 | 201'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 5800 | 206'0s | -5'2 | 10,300.00 | 6 | 211'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 5900 | 216'0s | -5'2 | 10,800.00 | 87 | 221'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 6000 | 226'0s | -5'2 | 11,300.00 | 33 | 231'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 6100 | 236'0s | -5'2 | 11,800.00 | 11 | 241'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 6200 | 246'0s | -5'2 | 12,300.00 | 0 | 251'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 6300 | 256'0s | -5'2 | 12,800.00 | 0 | 261'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 6400 | 266'0s | -5'2 | 13,300.00 | 10 | 271'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 6500 | 276'0s | -5'2 | 13,800.00 | 2 | 281'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 6600 | 286'0s | -5'2 | 14,300.00 | 0 | 291'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 6700 | 296'0s | -5'2 | 14,800.00 | 0 | 301'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 6800 | 306'0s | -5'2 | 15,300.00 | 1 | 311'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 6900 | 316'0s | -5'2 | 15,800.00 | 0 | 321'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 7000 | 326'0s | -5'2 | 16,300.00 | 2 | 331'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 7200 | 346'0s | -5'2 | 17,300.00 | 2 | 351'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 7400 | 366'0s | -5'2 | 18,300.00 | 2 | 371'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 7600 | 386'0s | -5'2 | 19,300.00 | 4 | 391'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 7800 | 406'0s | -5'2 | 20,300.00 | 7 | 411'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 8000 | 426'0s | -5'2 | 21,300.00 | 1 | 431'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 9000 | 526'0s | -5'2 | 26,300.00 | 6 | 531'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| 10000 | 626'0s | -5'2 | 31,300.00 | 0 | 631'2 | 09/16/2019 13:39:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
