 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 44,980.00 | -0.275 | 112.450s | 102000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 43,380.00 | -0.275 | 108.450s | 106000 | 0.013s | 5.20 | 124 | ||||||||||||
| 0 | 40,980.00 | -0.275 | 102.450s | 112000 | 0.013s | 5.20 | 152 | ||||||||||||
| 0 | 37,780.00 | -0.275 | 94.450s | 120000 | 0.013s | 5.20 | 2 | ||||||||||||
| 0 | 36,180.00 | -0.275 | 90.450s | 124000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 34,580.00 | -0.275 | 86.450s | 128000 | 0.013s | 5.20 | 500 | ||||||||||||
| 0 | 33,780.00 | -0.275 | 84.450s | 130000 | 0.013s | 5.20 | 125 | ||||||||||||
| 0 | 32,180.00 | -0.275 | 80.450s | 134000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 31,380.00 | -0.275 | 78.450s | 136000 | 0.013s | 5.20 | 17 | ||||||||||||
| 0 | 30,580.00 | -0.275 | 76.450s | 138000 | 0.013s | 5.20 | 270 | ||||||||||||
| 0 | 29,780.00 | -0.275 | 74.450s | 140000 | 0.013s | 5.20 | 131 | ||||||||||||
| 0 | 28,980.00 | -0.275 | 72.450s | 142000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 28,180.00 | -0.275 | 70.450s | 144000 | 0.013s | 5.20 | 8 | ||||||||||||
| 0 | 27,380.00 | -0.275 | 68.450s | 146000 | 0.013s | 5.20 | 14 | ||||||||||||
| 0 | 26,580.00 | -0.275 | 66.450s | 148000 | 0.013s | 5.20 | 25 | ||||||||||||
| 0 | 25,780.00 | -0.275 | 64.450s | 150000 | 0.013s | 5.20 | 109 | ||||||||||||
| 0 | 24,980.00 | -0.275 | 62.450s | 152000 | 0.013s | 5.20 | 13 | ||||||||||||
| 0 | 24,180.00 | -0.275 | 60.450s | 154000 | 0.013s | 5.20 | 70 | ||||||||||||
| 0 | 23,380.00 | -0.275 | 58.450s | 156000 | 0.013s | 5.20 | 22 | ||||||||||||
| 0 | 22,580.00 | -0.275 | 56.450s | 158000 | 0.013s | -0.012 | 5.20 | 107 | |||||||||||
| 0 | 21,780.00 | -0.275 | 54.450s | 160000 | 0.025s | 10.00 | 154 | ||||||||||||
| 0 | 20,980.00 | -0.275 | 52.450s | 162000 | 0.025s | 10.00 | 88 | ||||||||||||
| 0 | 20,580.00 | -0.275 | 51.450s | 163000 | 0.025s | 10.00 | 99 | ||||||||||||
| 0 | 20,180.00 | -0.275 | 50.450s | 164000 | 0.025s | 10.00 | 124 | ||||||||||||
| 0 | 19,780.00 | -0.275 | 49.450s | 165000 | 0.025s | 10.00 | 225 | ||||||||||||
| 0 | 19,380.00 | -0.275 | 48.450s | 166000 | 0.025s | 10.00 | 303 | ||||||||||||
| 0 | 18,980.00 | -0.275 | 47.450s | 167000 | 0.025s | -0.025 | 10.00 | 51 | |||||||||||
| 0 | 18,580.00 | -0.275 | 46.450s | 168000 | 0.050s | 20.00 | 172 | ||||||||||||
| 0 | 18,190.00 | -0.275 | 45.475s | 169000 | 0.050s | 20.00 | 55 | ||||||||||||
| 0 | 17,790.00 | -0.275 | 44.475s | 170000 | 0.050s | 20.00 | 2,357 | ||||||||||||
| 0 | 17,390.00 | -0.275 | 43.475s | 171000 | 0.050s | 20.00 | 55 | ||||||||||||
| 0 | 16,990.00 | -0.275 | 42.475s | 172000 | 0.050s | 20.00 | 146 | ||||||||||||
| 0 | 16,590.00 | -0.275 | 41.475s | 173000 | 0.050s | -0.025 | 20.00 | 33 | |||||||||||
| 0 | 16,190.00 | -0.275 | 40.475s | 174000 | 0.050s | -0.025 | 20.00 | 509 | |||||||||||
| 0 | 15,790.00 | -0.300 | 39.475s | 175000 | 0.050s | -0.025 | 20.00 | 89 | |||||||||||
| 0 | 15,390.00 | -0.300 | 38.475s | 176000 | 0.200s | 0.125 | 80.00 | 617 | |||||||||||
| 0 | 15,000.00 | -0.275 | 37.500s | 177000 | 0.075s | 30.00 | 155 | ||||||||||||
| 15 | 14,600.00 | -0.275 | 36.500s | 178000 | 0.075s | -0.025 | 30.00 | 677 | |||||||||||
| 0 | 14,200.00 | -0.300 | 35.500s | 179000 | 0.075s | -0.025 | 30.00 | 153 | |||||||||||
| 20 | 13,800.00 | -0.300 | 34.500s | 180000 | 0.075s | -0.025 | 30.00 | 2,920 | |||||||||||
| 0 | 13,400.00 | -0.300 | 33.500s | 181000 | 0.075s | -0.050 | 30.00 | 69 | |||||||||||
| 0 | 13,000.00 | -0.325 | 32.500s | 182000 | 0.300s | 0.225 | 120.00 | 1,257 | |||||||||||
| 0 | 12,610.00 | -0.300 | 31.525s | 183000 | 0.100s | -0.025 | 40.00 | 255 | |||||||||||
| 2 | 12,210.00 | -0.300 | 30.525s | 184000 | 0.100s | -0.025 | 40.00 | 1,442 | |||||||||||
| 1 | 11,810.00 | -0.325 | 29.525s | 185000 | 0.325s | 0.225 | 130.00 | 414 | |||||||||||
| 116 | 11,410.00 | -0.325 | 28.525s | 186000 | 0.275s | 0.175 | 110.00 | 1,449 | |||||||||||
| 0 | 11,020.00 | -0.300 | 27.550s | 187000 | 0.125s | -0.050 | 50.00 | 159 | |||||||||||
| 8 | 10,620.00 | -0.325 | 26.550s | 188000 | 0.375s | 0.250 | 150.00 | 930 | |||||||||||
| 0 | 10,220.00 | -0.325 | 25.550s | 189000 | 0.350s | 0.225 | 140.00 | 790 | |||||||||||
| 319 | 9,830.00 | -0.325 | 24.575s | 190000 | 0.500s | 0.350 | 200.00 | 1,919 | |||||||||||
| 0 | 9,430.00 | -0.350 | 23.575s | 191000 | 0.150s | -0.075 | 60.00 | 286 | |||||||||||
| 32 | 9,040.00 | -0.325 | 22.600s | 192000 | 0.600s | 0.425 | 240.00 | 1,216 | |||||||||||
| 0 | 8,650.00 | -0.325 | 21.625s | 193000 | 0.200s | -0.050 | 80.00 | 260 | |||||||||||
| 84 | 8,260.00 | -0.325 | 20.650s | 194000 | 1.200s | 0.975 | 480.00 | 1,281 | |||||||||||
| 1 | 7,870.00 | -0.325 | 19.675s | 195000 | 1.175s | 0.925 | 470.00 | 998 | |||||||||||
| 8 | 7,480.00 | -0.350 | 18.700s | 196000 | 1.025s | 0.750 | 410.00 | 1,750 | |||||||||||
| 0 | 7,100.00 | -0.325 | 17.750s | 197000 | 0.300s | -0.075 | 120.00 | 543 | |||||||||||
| 281 | 6,710.00 | -0.350 | 16.775s | 198000 | 1.650s | 1.300 | 660.00 | 1,449 | |||||||||||
| 2 | 6,330.00 | -0.350 | 15.825s | 199000 | 1.800s | 1.400 | 720.00 | 333 | |||||||||||
| 980 | 5,960.00 | -0.325 | 14.900s | 200000 | 2.300s | 1.850 | 920.00 | 4,549 | |||||||||||
| 4 | 5,580.00 | -0.350 | 13.950s | 201000 | 2.600s | 2.075 | 1,040.00 | 705 | |||||||||||
| 493 | 2,800.00 | -6.050 | 7.000s | 202000 | 2.800s | 2.200 | 1,120.00 | 2,270 | |||||||||||
| 2 | 4,860.00 | -0.325 | 12.150s | 203000 | 3.000s | 2.300 | 1,200.00 | 524 | |||||||||||
| 913 | 4,500.00 | -0.325 | 11.250s | 204000 | 3.175s | 2.350 | 1,270.00 | 1,747 | |||||||||||
| 16 | 4,160.00 | -0.300 | 10.400s | 205000 | 4.000s | 3.050 | 1,600.00 | 894 | |||||||||||
| 952 | 1,370.00 | -6.125 | 3.425s | 206000 | 4.600s | 3.500 | 1,840.00 | 988 | |||||||||||
| 50 | 1,380.00 | -5.275 | 3.450s | 207000 | 4.600s | 3.325 | 1,840.00 | 1,017 | |||||||||||
| 763 | 1,460.00 | -4.300 | 3.650s | 208000 | 5.100s | 3.600 | 2,040.00 | 2,296 | |||||||||||
| 305 | 2,870.00 | -0.300 | 7.175s | 209000 | 6.000s | 4.250 | 2,400.00 | 925 | |||||||||||
| 1,974 | 900.00 | -4.200 | 2.250s | 210000 | 7.150s | 5.125 | 2,860.00 | 5,434 | |||||||||||
| 60 | 590.00 | -4.300 | 1.475s | 211000 | 7.075s | 4.750 | 2,830.00 | 440 | |||||||||||
| 1,377 | 2,050.00 | -0.275 | 5.125s | 212000 | 7.900s | 5.225 | 3,160.00 | 2,398 | |||||||||||
| 115 | 680.00 | -2.825 | 1.700s | 213000 | 8.800s | 5.725 | 3,520.00 | 702 | |||||||||||
| 1,208 | 520.00 | -2.650 | 1.300s | 214000 | 8.500s | 5.000 | 3,400.00 | 1,678 | |||||||||||
| 208 | 340.00 | -2.575 | 0.850s | 215000 | 10.250s | 6.275 | 4,100.00 | 2,189 | |||||||||||
| 1,492 | 300.00 | -2.200 | 0.750s | 216000 | 10.900s | 6.400 | 4,360.00 | 2,998 | |||||||||||
| 99 | 400.00 | -1.525 | 1.000s | 217000 | 12.075s | 7.025 | 4,830.00 | 801 | |||||||||||
| 783 | 250.00 | -1.500 | 0.625s | 218000 | 13.175s | 7.500 | 5,270.00 | 2,163 | |||||||||||
| 219 | 220.00 | -1.225 | 0.550s | 219000 | 13.575s | 7.250 | 5,430.00 | 427 | |||||||||||
| 3,058 | 150.00 | -1.125 | 0.375s | 220000 | 15.000s | 7.975 | 6,000.00 | 4,996 | |||||||||||
| 429 | 220.00 | -0.700 | 0.550s | 221000 | 7.775s | 0.125 | 3,110.00 | 492 | |||||||||||
| 1,255 | 120.00 | -0.725 | 0.300s | 222000 | 20.000s | 11.425 | 8,000.00 | 1,209 | |||||||||||
| 491 | 340.00 | -0.100 | 0.850s | 223000 | 9.400s | 0.200 | 3,760.00 | 425 | |||||||||||
| 1,439 | 250.00 | -0.075 | 0.625s | 224000 | 17.650s | 7.400 | 7,060.00 | 1,650 | |||||||||||
| 1,498 | 60.00 | -0.450 | 0.150s | 225000 | 19.000s | 7.875 | 7,600.00 | 3,732 | |||||||||||
| 1,106 | 100.00 | -0.250 | 0.250s | 226000 | 12.025s | 0.225 | 4,810.00 | 1,469 | |||||||||||
| 477 | 170.00 | -0.025 | 0.425s | 227000 | 12.950s | 0.250 | 5,180.00 | 1,445 | |||||||||||
| 1,644 | 180.00 | 0.100 | 0.450s | 228000 | 20.000s | 6.100 | 8,000.00 | 1,530 | |||||||||||
| 1,069 | 110.00 | -0.025 | 0.275s | 229000 | 14.825s | 0.250 | 5,930.00 | 576 | |||||||||||
| 3,433 | 40.00 | -0.150 | 0.100s | 230000 | 25.000s | 9.200 | 10,000.00 | 4,366 | |||||||||||
| 1,145 | 50.00 | -0.100 | 0.125s | 231000 | 23.750s | 7.000 | 9,500.00 | 695 | |||||||||||
| 2,930 | 40.00 | -0.100 | 0.100s | 232000 | 17.725s | 0.275 | 7,090.00 | 1,400 | |||||||||||
| 2,404 | 70.00 | 0.175s | 233000 | 18.700s | 0.275 | 7,480.00 | 657 | ||||||||||||
| 1,658 | 40.00 | -0.050 | 0.100s | 234000 | 19.675s | 0.275 | 7,870.00 | 1,559 | |||||||||||
| 1,956 | 20.00 | -0.100 | 0.050s | 235000 | 28.000s | 7.325 | 11,200.00 | 1,088 | |||||||||||
| 2,633 | 30.00 | -0.050 | 0.075s | 236000 | 31.000s | 9.350 | 12,400.00 | 2,490 | |||||||||||
| 2,640 | 30.00 | -0.050 | 0.075s | 237000 | 22.650s | 0.275 | 9,060.00 | 654 | |||||||||||
| 1,629 | 40.00 | 0.100s | 238000 | 23.625s | 0.275 | 9,450.00 | 1,766 | ||||||||||||
| 1,308 | 40.00 | 0.100s | 239000 | 24.625s | 0.275 | 9,850.00 | 1,207 | ||||||||||||
| 3,924 | 40.00 | 0.025 | 0.100s | 240000 | 25.625s | 0.300 | 10,250.00 | 2,884 | |||||||||||
| 1,151 | 30.00 | 0.075s | 241000 | 26.600s | 0.275 | 10,640.00 | 447 | ||||||||||||
| 1,047 | 30.00 | 0.075s | 242000 | 27.600s | 0.275 | 11,040.00 | 999 | ||||||||||||
| 1,240 | 30.00 | 0.075s | 243000 | 28.600s | 0.275 | 11,440.00 | 746 | ||||||||||||
| 1,223 | 20.00 | -0.025 | 0.050s | 244000 | 29.600s | 0.275 | 11,840.00 | 1,239 | |||||||||||
| 1,922 | 30.00 | 0.075s | 245000 | 30.600s | 0.300 | 12,240.00 | 927 | ||||||||||||
| 1,065 | 20.00 | 0.050s | 246000 | 31.575s | 0.275 | 12,630.00 | 1,170 | ||||||||||||
| 460 | 20.00 | 0.050s | 247000 | 32.575s | 0.275 | 13,030.00 | 306 | ||||||||||||
| 2,193 | 20.00 | 0.050s | 248000 | 33.575s | 0.275 | 13,430.00 | 753 | ||||||||||||
| 1,106 | 20.00 | 0.050s | 249000 | 34.575s | 0.275 | 13,830.00 | 34 | ||||||||||||
| 3,431 | 20.00 | 0.050s | 250000 | 35.575s | 0.275 | 14,230.00 | 70 | ||||||||||||
| 567 | 20.00 | 0.050s | 251000 | 36.575s | 0.275 | 14,630.00 | 6 | ||||||||||||
| 842 | 20.00 | 0.050s | 252000 | 37.575s | 0.275 | 15,030.00 | 213 | ||||||||||||
| 483 | 20.00 | 0.050s | 253000 | 38.575s | 0.275 | 15,430.00 | 25 | ||||||||||||
| 1,952 | 20.00 | 0.050s | 254000 | 39.575s | 0.275 | 15,830.00 | 12 | ||||||||||||
| 1,246 | 10.00 | 0.025s | 255000 | 40.550s | 0.275 | 16,220.00 | 3 | ||||||||||||
| 476 | 10.00 | 0.025s | 256000 | 41.550s | 0.275 | 16,620.00 | 6 | ||||||||||||
| 459 | 10.00 | 0.025s | 257000 | 42.550s | 0.275 | 17,020.00 | 1 | ||||||||||||
| 203 | 10.00 | 0.025s | 258000 | 43.550s | 0.275 | 17,420.00 | 0 | ||||||||||||
| 217 | 10.00 | 0.025s | 259000 | 44.550s | 0.275 | 17,820.00 | 3 | ||||||||||||
| 1,854 | 10.00 | 0.025s | 260000 | 45.550s | 0.275 | 18,220.00 | 23 | ||||||||||||
| 356 | 10.00 | 0.025s | 261000 | 46.550s | 0.275 | 18,620.00 | 1 | ||||||||||||
| 598 | 10.00 | 0.025s | 262000 | 47.550s | 0.275 | 19,020.00 | 0 | ||||||||||||
| 114 | 10.00 | 0.025s | 263000 | 48.550s | 0.275 | 19,420.00 | 0 | ||||||||||||
| 567 | 10.00 | 0.025s | 264000 | 49.550s | 0.275 | 19,820.00 | 0 | ||||||||||||
| 137 | 10.00 | 0.025s | 265000 | 50.550s | 0.275 | 20,220.00 | 0 | ||||||||||||
| 175 | 10.00 | 0.025s | 266000 | 51.550s | 0.275 | 20,620.00 | 0 | ||||||||||||
| 333 | 10.00 | 0.025s | 267000 | 52.550s | 0.275 | 21,020.00 | 0 | ||||||||||||
| 120 | 5.20 | 0.013s | 268000 | 53.550s | 0.275 | 21,420.00 | 0 | ||||||||||||
| 84 | 5.20 | 0.013s | 269000 | 54.550s | 0.275 | 21,820.00 | 0 | ||||||||||||
| 567 | 5.20 | 0.013s | 270000 | 55.550s | 0.275 | 22,220.00 | 0 | ||||||||||||
| 178 | 5.20 | 0.013s | 271000 | 56.550s | 0.275 | 22,620.00 | 0 | ||||||||||||
| 16 | 5.20 | 0.013s | 272000 | 57.550s | 0.275 | 23,020.00 | 0 | ||||||||||||
| 49 | 5.20 | 0.013s | 273000 | 58.550s | 0.275 | 23,420.00 | 0 | ||||||||||||
| 121 | 5.20 | 0.013s | 274000 | 59.550s | 0.275 | 23,820.00 | 0 | ||||||||||||
| 57 | 5.20 | 0.013s | 275000 | 60.550s | 0.275 | 24,220.00 | 0 | ||||||||||||
| 139 | 5.20 | 0.013s | 276000 | 61.550s | 0.275 | 24,620.00 | 0 | ||||||||||||
| 62 | 5.20 | 0.013s | 277000 | 62.550s | 0.275 | 25,020.00 | 0 | ||||||||||||
| 12 | 5.20 | 0.013s | 278000 | 63.550s | 0.275 | 25,420.00 | 0 | ||||||||||||
| 245 | 5.20 | 0.013s | 279000 | 64.550s | 0.275 | 25,820.00 | 0 | ||||||||||||
| 12 | 5.20 | 0.013s | 280000 | 65.550s | 0.275 | 26,220.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 282000 | 67.550s | 0.275 | 27,020.00 | 0 | ||||||||||||
| 22 | 5.20 | 0.013s | 283000 | 68.550s | 0.275 | 27,420.00 | 0 | ||||||||||||
| 50 | 5.20 | 0.013s | 284000 | 69.550s | 0.275 | 27,820.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 285000 | 70.550s | 0.275 | 28,220.00 | 0 | ||||||||||||
| 35 | 5.20 | 0.013s | 286000 | 71.550s | 0.275 | 28,620.00 | 0 | ||||||||||||
| 7 | 5.20 | 0.013s | 287000 | 72.550s | 0.275 | 29,020.00 | 0 | ||||||||||||
| 105 | 5.20 | 0.013s | 288000 | 73.550s | 0.275 | 29,420.00 | 0 | ||||||||||||
| 142 | 5.20 | 0.013s | 290000 | 75.550s | 0.275 | 30,220.00 | 0 | ||||||||||||
| 4 | 5.20 | 0.013s | 291000 | 76.550s | 0.275 | 30,620.00 | 0 | ||||||||||||
| 51 | 5.20 | 0.013s | 292000 | 77.550s | 0.275 | 31,020.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 293000 | 78.550s | 0.275 | 31,420.00 | 0 | ||||||||||||
| 6 | 5.20 | 0.013s | 294000 | 79.550s | 0.275 | 31,820.00 | 0 | ||||||||||||
| 45 | 5.20 | 0.013s | 296000 | 81.550s | 0.275 | 32,620.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 302000 | 87.550s | 0.275 | 35,020.00 | 0 | ||||||||||||
| 56 | 5.20 | 0.013s | 306000 | 91.550s | 0.275 | 36,620.00 | 0 | ||||||||||||
| 50 | 5.20 | 0.013s | 310000 | 95.550s | 0.275 | 38,220.00 | 0 | ||||||||||||
| 23 | 5.20 | 0.013s | 314000 | 99.550s | 0.275 | 39,820.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 316000 | 101.550s | 0.275 | 40,620.00 | 0 | ||||||||||||
| 3 | 5.20 | 0.013s | 324000 | 109.550s | 0.275 | 43,820.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 342000 | 127.550s | 0.275 | 51,020.00 | 0 | ||||||||||||
| 80 | 5.20 | 0.013s | 344000 | 129.550s | 0.275 | 51,820.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 102000 | 112.450s | -0.275 | 44,980.00 | 0 | 112.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 106000 | 108.450s | -0.275 | 43,380.00 | 0 | 108.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 112000 | 102.450s | -0.275 | 40,980.00 | 0 | 102.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 120000 | 94.450s | -0.275 | 37,780.00 | 0 | 94.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 124000 | 90.450s | -0.275 | 36,180.00 | 0 | 90.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 128000 | 86.450s | -0.275 | 34,580.00 | 0 | 86.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 130000 | 84.450s | -0.275 | 33,780.00 | 0 | 84.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 134000 | 80.450s | -0.275 | 32,180.00 | 0 | 80.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 136000 | 78.450s | -0.275 | 31,380.00 | 0 | 78.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 138000 | 76.450s | -0.275 | 30,580.00 | 0 | 76.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 140000 | 74.450s | -0.275 | 29,780.00 | 0 | 74.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 142000 | 72.450s | -0.275 | 28,980.00 | 0 | 72.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 144000 | 70.450s | -0.275 | 28,180.00 | 0 | 70.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 146000 | 68.450s | -0.275 | 27,380.00 | 0 | 68.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 148000 | 66.450s | -0.275 | 26,580.00 | 0 | 66.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 150000 | 64.450s | -0.275 | 25,780.00 | 0 | 64.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 152000 | 62.450s | -0.275 | 24,980.00 | 0 | 62.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 154000 | 60.450s | -0.275 | 24,180.00 | 0 | 60.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 156000 | 58.450s | -0.275 | 23,380.00 | 0 | 58.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 158000 | 56.450s | -0.275 | 22,580.00 | 0 | 56.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 160000 | 54.450s | -0.275 | 21,780.00 | 0 | 54.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 162000 | 52.450s | -0.275 | 20,980.00 | 0 | 52.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 163000 | 51.450s | -0.275 | 20,580.00 | 0 | 51.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 164000 | 50.450s | -0.275 | 20,180.00 | 0 | 50.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 165000 | 49.450s | -0.275 | 19,780.00 | 0 | 49.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 166000 | 48.450s | -0.275 | 19,380.00 | 0 | 48.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 167000 | 47.450s | -0.275 | 18,980.00 | 0 | 47.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 168000 | 46.450s | -0.275 | 18,580.00 | 0 | 46.725 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 169000 | 45.475s | -0.275 | 18,190.00 | 0 | 45.750 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 170000 | 44.475s | -0.275 | 17,790.00 | 0 | 44.750 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 171000 | 43.475s | -0.275 | 17,390.00 | 0 | 43.750 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 172000 | 42.475s | -0.275 | 16,990.00 | 0 | 42.750 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 173000 | 41.475s | -0.275 | 16,590.00 | 0 | 41.750 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 174000 | 40.475s | -0.275 | 16,190.00 | 0 | 40.750 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 175000 | 39.475s | -0.300 | 15,790.00 | 0 | 39.775 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 176000 | 38.475s | -0.300 | 15,390.00 | 0 | 38.775 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 177000 | 37.500s | -0.275 | 15,000.00 | 0 | 37.775 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 178000 | 36.500s | -0.275 | 14,600.00 | 15 | 36.775 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 179000 | 35.500s | -0.300 | 14,200.00 | 0 | 35.800 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 180000 | 34.500s | -0.300 | 13,800.00 | 20 | 34.800 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 181000 | 33.500s | -0.300 | 13,400.00 | 0 | 33.800 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 182000 | 32.500s | -0.325 | 13,000.00 | 0 | 32.825 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 183000 | 31.525s | -0.300 | 12,610.00 | 0 | 31.825 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 184000 | 30.525s | -0.300 | 12,210.00 | 2 | 30.825 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 185000 | 29.525s | -0.325 | 11,810.00 | 1 | 29.850 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 186000 | 28.525s | -0.325 | 11,410.00 | 116 | 28.850 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 187000 | 27.550s | -0.300 | 11,020.00 | 0 | 27.850 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 188000 | 26.550s | -0.325 | 10,620.00 | 8 | 26.875 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 189000 | 25.550s | -0.325 | 10,220.00 | 0 | 25.875 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 190000 | 24.575s | -0.325 | 9,830.00 | 319 | 24.900 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 191000 | 23.575s | -0.350 | 9,430.00 | 0 | 23.925 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 192000 | 22.600s | -0.325 | 9,040.00 | 32 | 20.500 | 22.925 | 11/21/2025 13:11:00 | CME | |||||||||||
| 193000 | 21.625s | -0.325 | 8,650.00 | 0 | 21.950 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 194000 | 20.650s | -0.325 | 8,260.00 | 84 | 20.975 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 195000 | 19.675s | -0.325 | 7,870.00 | 1 | 20.000 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 196000 | 18.700s | -0.350 | 7,480.00 | 8 | 19.050 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 197000 | 17.750s | -0.325 | 7,100.00 | 0 | 18.075 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 198000 | 16.775s | -0.350 | 6,710.00 | 281 | 17.125 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 199000 | 15.825s | -0.350 | 6,330.00 | 2 | 16.175 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 200000 | 14.900s | -0.325 | 5,960.00 | 980 | 15.225 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 201000 | 13.950s | -0.350 | 5,580.00 | 4 | 13.200 | 14.300 | 11/21/2025 13:11:00 | CME | |||||||||||
| 202000 | 7.000s | -6.050 | 2,800.00 | 493 | 7.050 | 13.050 | 11/24/2025 11:01:00 | CME | |||||||||||
| 203000 | 12.150s | -0.325 | 4,860.00 | 2 | 11.650 | 12.475 | 11/21/2025 13:11:00 | CME | |||||||||||
| 204000 | 11.250s | -0.325 | 4,500.00 | 913 | 10.600 | 11.575 | 11/21/2025 13:11:00 | CME | |||||||||||
| 205000 | 10.400s | -0.300 | 4,160.00 | 16 | 11.075 | 10.700 | 11/21/2025 13:11:00 | CME | |||||||||||
| 206000 | 3.425s | -6.125 | 1,370.00 | 952 | 4.400 | 9.550 | 11/24/2025 13:00:00 | CME | |||||||||||
| 207000 | 3.450s | -5.275 | 1,380.00 | 50 | 3.450 | 8.725 | 11/24/2025 11:30:00 | CME | |||||||||||
| 208000 | 3.650s | -4.300 | 1,460.00 | 763 | 3.650 | 7.950 | 11/24/2025 11:04:00 | CME | |||||||||||
| 209000 | 7.175s | -0.300 | 2,870.00 | 305 | 8.275 | 7.475 | 11/21/2025 13:11:00 | CME | |||||||||||
| 210000 | 2.250s | -4.200 | 900.00 | 1,974 | 2.800 | 6.450 | 11/24/2025 12:35:00 | CME | |||||||||||
| 211000 | 1.475s | -4.300 | 590.00 | 60 | 1.475 | 5.775 | 11/24/2025 12:06:00 | CME | |||||||||||
| 212000 | 5.125s | -0.275 | 2,050.00 | 1,377 | 2.700 | 5.400 | 11/21/2025 13:11:00 | CME | |||||||||||
| 213000 | 1.700s | -2.825 | 680.00 | 115 | 1.700 | 4.525 | 11/24/2025 09:55:00 | CME | |||||||||||
| 214000 | 1.300s | -2.650 | 520.00 | 1,208 | 1.550 | 3.950 | 11/24/2025 10:30:00 | CME | |||||||||||
| 215000 | 0.850s | -2.575 | 340.00 | 208 | 0.525 | 3.425 | 11/24/2025 12:54:00 | CME | |||||||||||
| 216000 | 0.750s | -2.200 | 300.00 | 1,492 | 0.200 | 2.950 | 11/24/2025 11:37:00 | CME | |||||||||||
| 217000 | 1.000s | -1.525 | 400.00 | 99 | 1.000 | 2.525 | 11/24/2025 08:30:00 | CME | |||||||||||
| 218000 | 0.625s | -1.500 | 250.00 | 783 | 0.625 | 2.125 | 11/24/2025 11:10:00 | CME | |||||||||||
| 219000 | 0.550s | -1.225 | 220.00 | 219 | 0.550 | 1.775 | 11/24/2025 10:29:00 | CME | |||||||||||
| 220000 | 0.375s | -1.125 | 150.00 | 3,058 | 0.175 | 1.500 | 11/24/2025 12:39:00 | CME | |||||||||||
| 221000 | 0.550s | -0.700 | 220.00 | 429 | 0.550 | 1.250 | 11/24/2025 08:30:00 | CME | |||||||||||
| 222000 | 0.300s | -0.725 | 120.00 | 1,255 | 0.325 | 1.025 | 11/24/2025 12:18:00 | CME | |||||||||||
| 223000 | 0.850s | -0.100 | 340.00 | 491 | 0.700 | 0.950 | 11/21/2025 13:11:00 | CME | |||||||||||
| 224000 | 0.625s | -0.075 | 250.00 | 1,439 | 0.625 | 0.700 | 11/24/2025 08:50:00 | CME | |||||||||||
| 225000 | 0.150s | -0.450 | 60.00 | 1,498 | 0.275 | 0.600 | 11/24/2025 12:04:00 | CME | |||||||||||
| 226000 | 0.250s | -0.250 | 100.00 | 1,106 | 0.250 | 0.500 | 11/24/2025 08:36:00 | CME | |||||||||||
| 227000 | 0.425s | -0.025 | 170.00 | 477 | 0.300 | 0.450 | 11/21/2025 13:11:00 | CME | |||||||||||
| 228000 | 0.450s | 0.100 | 180.00 | 1,644 | 0.250 | 0.350 | 11/24/2025 12:55:00 | CME | |||||||||||
| 229000 | 0.275s | -0.025 | 110.00 | 1,069 | 0.200 | 0.300 | 11/24/2025 12:56:00 | CME | |||||||||||
| 230000 | 0.100s | -0.150 | 40.00 | 3,433 | 0.150 | 0.250 | 11/24/2025 12:55:00 | CME | |||||||||||
| 231000 | 0.125s | -0.100 | 50.00 | 1,145 | 0.125 | 0.225 | 11/24/2025 09:55:00 | CME | |||||||||||
| 232000 | 0.100s | -0.100 | 40.00 | 2,930 | 0.100 | 0.200 | 11/24/2025 11:30:00 | CME | |||||||||||
| 233000 | 0.175s | 70.00 | 2,404 | 0.150 | 0.175 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 234000 | 0.100s | -0.050 | 40.00 | 1,658 | 0.100 | 0.150 | 11/24/2025 11:54:00 | CME | |||||||||||
| 235000 | 0.050s | -0.100 | 20.00 | 1,956 | 0.025 | 0.150 | 11/24/2025 10:18:00 | CME | |||||||||||
| 236000 | 0.075s | -0.050 | 30.00 | 2,633 | 0.075 | 0.125 | 11/24/2025 12:24:00 | CME | |||||||||||
| 237000 | 0.075s | -0.050 | 30.00 | 2,640 | 0.075 | 0.125 | 11/24/2025 09:58:00 | CME | |||||||||||
| 238000 | 0.100s | 40.00 | 1,629 | 0.100 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 239000 | 0.100s | 40.00 | 1,308 | 0.100 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 240000 | 0.100s | 0.025 | 40.00 | 3,924 | 0.100 | 0.075 | 11/21/2025 13:11:00 | CME | |||||||||||
| 241000 | 0.075s | 30.00 | 1,151 | 0.075 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 242000 | 0.075s | 30.00 | 1,047 | 0.075 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 243000 | 0.075s | 30.00 | 1,240 | 0.075 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 244000 | 0.050s | -0.025 | 20.00 | 1,223 | 0.050 | 0.075 | 11/24/2025 09:55:00 | CME | |||||||||||
| 245000 | 0.075s | 30.00 | 1,922 | 0.075 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 246000 | 0.050s | 20.00 | 1,065 | 0.050 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 247000 | 0.050s | 20.00 | 460 | 0.050 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 248000 | 0.050s | 20.00 | 2,193 | 0.050 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 249000 | 0.050s | 20.00 | 1,106 | 0.050 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 250000 | 0.050s | 20.00 | 3,431 | 0.050 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 251000 | 0.050s | 20.00 | 567 | 0.050 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 252000 | 0.050s | 20.00 | 842 | 0.050 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 253000 | 0.050s | 20.00 | 483 | 0.050 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 254000 | 0.050s | 20.00 | 1,952 | 0.050 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 255000 | 0.025s | 10.00 | 1,246 | 0.025 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 256000 | 0.025s | 10.00 | 476 | 0.025 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 257000 | 0.025s | 10.00 | 459 | 0.025 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 258000 | 0.025s | 10.00 | 203 | 0.025 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 259000 | 0.025s | 10.00 | 217 | 0.025 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 260000 | 0.025s | 10.00 | 1,854 | 0.025 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 261000 | 0.025s | 10.00 | 356 | 0.025 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 262000 | 0.025s | 10.00 | 598 | 0.025 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 263000 | 0.025s | 10.00 | 114 | 0.025 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 264000 | 0.025s | 10.00 | 567 | 0.025 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 265000 | 0.025s | 10.00 | 137 | 0.025 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 266000 | 0.025s | 10.00 | 175 | 0.025 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 267000 | 0.025s | 10.00 | 333 | 0.025 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 268000 | 0.013s | 5.20 | 120 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 269000 | 0.013s | 5.20 | 84 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 270000 | 0.013s | 5.20 | 567 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 271000 | 0.013s | 5.20 | 178 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 272000 | 0.013s | 5.20 | 16 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 273000 | 0.013s | 5.20 | 49 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 274000 | 0.013s | 5.20 | 121 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 275000 | 0.013s | 5.20 | 57 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 276000 | 0.013s | 5.20 | 139 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 277000 | 0.013s | 5.20 | 62 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 278000 | 0.013s | 5.20 | 12 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 279000 | 0.013s | 5.20 | 245 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 280000 | 0.013s | 5.20 | 12 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 282000 | 0.013s | 5.20 | 10 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 283000 | 0.013s | 5.20 | 22 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 284000 | 0.013s | 5.20 | 50 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 285000 | 0.013s | 5.20 | 10 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 286000 | 0.013s | 5.20 | 35 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 287000 | 0.013s | 5.20 | 7 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 288000 | 0.013s | 5.20 | 105 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 290000 | 0.013s | 5.20 | 142 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 291000 | 0.013s | 5.20 | 4 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 292000 | 0.013s | 5.20 | 51 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 293000 | 0.013s | 5.20 | 1 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 294000 | 0.013s | 5.20 | 6 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 296000 | 0.013s | 5.20 | 45 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 1 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 56 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 50 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 23 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 316000 | 0.013s | 5.20 | 1 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 3 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 342000 | 0.013s | 5.20 | 30 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 344000 | 0.013s | 5.20 | 80 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 102000 | 0.013s | 5.20 | 1 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 106000 | 0.013s | 5.20 | 124 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 112000 | 0.013s | 5.20 | 152 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 120000 | 0.013s | 5.20 | 2 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 124000 | 0.013s | 5.20 | 12 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 500 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 125 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 10 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 17 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 270 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 131 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 10 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 8 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 14 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 25 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 109 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 13 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 70 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 22 | 0.013 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 158000 | 0.013s | -0.012 | 5.20 | 107 | 0.025 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 160000 | 0.025s | 10.00 | 154 | 0.025 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 162000 | 0.025s | 10.00 | 88 | 0.025 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 163000 | 0.025s | 10.00 | 99 | 0.025 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 164000 | 0.025s | 10.00 | 124 | 0.025 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 165000 | 0.025s | 10.00 | 225 | 0.025 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 166000 | 0.025s | 10.00 | 303 | 0.025 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 167000 | 0.025s | -0.025 | 10.00 | 51 | 0.050 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 168000 | 0.050s | 20.00 | 172 | 0.050 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 169000 | 0.050s | 20.00 | 55 | 0.050 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 170000 | 0.050s | 20.00 | 2,357 | 0.050 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 171000 | 0.050s | 20.00 | 55 | 0.050 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 172000 | 0.050s | 20.00 | 146 | 0.050 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 173000 | 0.050s | -0.025 | 20.00 | 33 | 0.075 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 174000 | 0.050s | -0.025 | 20.00 | 509 | 0.075 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 175000 | 0.050s | -0.025 | 20.00 | 89 | 0.075 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 176000 | 0.200s | 0.125 | 80.00 | 617 | 0.200 | 0.075 | 11/24/2025 13:04:00 | CME | |||||||||||
| 177000 | 0.075s | 30.00 | 155 | 0.075 | 11/21/2025 13:11:00 | CME | |||||||||||||
| 178000 | 0.075s | -0.025 | 30.00 | 677 | 0.100 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 179000 | 0.075s | -0.025 | 30.00 | 153 | 0.100 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 180000 | 0.075s | -0.025 | 30.00 | 2,920 | 0.100 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 181000 | 0.075s | -0.050 | 30.00 | 69 | 0.125 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 182000 | 0.300s | 0.225 | 120.00 | 1,257 | 0.325 | 0.075 | 11/24/2025 09:12:00 | CME | |||||||||||
| 183000 | 0.100s | -0.025 | 40.00 | 255 | 0.125 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 184000 | 0.100s | -0.025 | 40.00 | 1,442 | 0.125 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 185000 | 0.325s | 0.225 | 130.00 | 414 | 0.250 | 0.100 | 11/24/2025 09:40:00 | CME | |||||||||||
| 186000 | 0.275s | 0.175 | 110.00 | 1,449 | 0.275 | 0.100 | 11/24/2025 08:30:00 | CME | |||||||||||
| 187000 | 0.125s | -0.050 | 50.00 | 159 | 0.175 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 188000 | 0.375s | 0.250 | 150.00 | 930 | 0.375 | 0.125 | 11/24/2025 11:52:00 | CME | |||||||||||
| 189000 | 0.350s | 0.225 | 140.00 | 790 | 0.350 | 0.125 | 11/24/2025 08:30:00 | CME | |||||||||||
| 190000 | 0.500s | 0.350 | 200.00 | 1,919 | 0.450 | 0.150 | 11/24/2025 12:29:00 | CME | |||||||||||
| 191000 | 0.150s | -0.075 | 60.00 | 286 | 0.225 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 192000 | 0.600s | 0.425 | 240.00 | 1,216 | 0.600 | 0.175 | 11/24/2025 11:01:00 | CME | |||||||||||
| 193000 | 0.200s | -0.050 | 80.00 | 260 | 0.250 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 194000 | 1.200s | 0.975 | 480.00 | 1,281 | 1.200 | 0.225 | 11/24/2025 09:34:00 | CME | |||||||||||
| 195000 | 1.175s | 0.925 | 470.00 | 998 | 0.550 | 0.250 | 11/24/2025 13:03:00 | CME | |||||||||||
| 196000 | 1.025s | 0.750 | 410.00 | 1,750 | 1.075 | 0.275 | 11/24/2025 10:41:00 | CME | |||||||||||
| 197000 | 0.300s | -0.075 | 120.00 | 543 | 0.375 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 198000 | 1.650s | 1.300 | 660.00 | 1,449 | 1.250 | 0.350 | 11/24/2025 13:03:00 | CME | |||||||||||
| 199000 | 1.800s | 1.400 | 720.00 | 333 | 1.800 | 0.400 | 11/24/2025 12:36:00 | CME | |||||||||||
| 200000 | 2.300s | 1.850 | 920.00 | 4,549 | 1.275 | 0.450 | 11/24/2025 13:01:00 | CME | |||||||||||
| 201000 | 2.600s | 2.075 | 1,040.00 | 705 | 2.100 | 0.525 | 11/24/2025 13:01:00 | CME | |||||||||||
| 202000 | 2.800s | 2.200 | 1,120.00 | 2,270 | 1.300 | 0.600 | 11/24/2025 12:42:00 | CME | |||||||||||
| 203000 | 3.000s | 2.300 | 1,200.00 | 524 | 3.000 | 0.700 | 11/24/2025 08:40:00 | CME | |||||||||||
| 204000 | 3.175s | 2.350 | 1,270.00 | 1,747 | 3.250 | 0.825 | 11/24/2025 11:13:00 | CME | |||||||||||
| 205000 | 4.000s | 3.050 | 1,600.00 | 894 | 3.750 | 0.950 | 11/24/2025 12:45:00 | CME | |||||||||||
| 206000 | 4.600s | 3.500 | 1,840.00 | 988 | 4.500 | 1.100 | 11/24/2025 12:57:00 | CME | |||||||||||
| 207000 | 4.600s | 3.325 | 1,840.00 | 1,017 | 4.400 | 1.275 | 11/24/2025 11:56:00 | CME | |||||||||||
| 208000 | 5.100s | 3.600 | 2,040.00 | 2,296 | 5.000 | 1.500 | 11/24/2025 12:10:00 | CME | |||||||||||
| 209000 | 6.000s | 4.250 | 2,400.00 | 925 | 6.025 | 1.750 | 11/24/2025 12:36:00 | CME | |||||||||||
| 210000 | 7.150s | 5.125 | 2,860.00 | 5,434 | 4.025 | 2.025 | 11/24/2025 13:00:00 | CME | |||||||||||
| 211000 | 7.075s | 4.750 | 2,830.00 | 440 | 7.075 | 2.325 | 11/24/2025 10:44:00 | CME | |||||||||||
| 212000 | 7.900s | 5.225 | 3,160.00 | 2,398 | 7.250 | 2.675 | 11/24/2025 12:10:00 | CME | |||||||||||
| 213000 | 8.800s | 5.725 | 3,520.00 | 702 | 8.800 | 3.075 | 11/24/2025 12:29:00 | CME | |||||||||||
| 214000 | 8.500s | 5.000 | 3,400.00 | 1,678 | 8.500 | 3.500 | 11/24/2025 09:48:00 | CME | |||||||||||
| 215000 | 10.250s | 6.275 | 4,100.00 | 2,189 | 10.000 | 3.975 | 11/24/2025 12:08:00 | CME | |||||||||||
| 216000 | 10.900s | 6.400 | 4,360.00 | 2,998 | 10.000 | 4.500 | 11/24/2025 12:02:00 | CME | |||||||||||
| 217000 | 12.075s | 7.025 | 4,830.00 | 801 | 11.650 | 5.050 | 11/24/2025 10:56:00 | CME | |||||||||||
| 218000 | 13.175s | 7.500 | 5,270.00 | 2,163 | 11.675 | 5.675 | 11/24/2025 13:02:00 | CME | |||||||||||
| 219000 | 13.575s | 7.250 | 5,430.00 | 427 | 13.575 | 6.325 | 11/24/2025 09:58:00 | CME | |||||||||||
| 220000 | 15.000s | 7.975 | 6,000.00 | 4,996 | 12.300 | 7.025 | 11/24/2025 12:37:00 | CME | |||||||||||
| 221000 | 7.775s | 0.125 | 3,110.00 | 492 | 7.225 | 7.650 | 11/21/2025 13:11:00 | CME | |||||||||||
| 222000 | 20.000s | 11.425 | 8,000.00 | 1,209 | 15.800 | 8.575 | 11/24/2025 12:53:00 | CME | |||||||||||
| 223000 | 9.400s | 0.200 | 3,760.00 | 425 | 8.100 | 9.200 | 11/21/2025 13:11:00 | CME | |||||||||||
| 224000 | 17.650s | 7.400 | 7,060.00 | 1,650 | 14.525 | 10.250 | 11/24/2025 11:06:00 | CME | |||||||||||
| 225000 | 19.000s | 7.875 | 7,600.00 | 3,732 | 19.000 | 11.125 | 11/24/2025 09:06:00 | CME | |||||||||||
| 226000 | 12.025s | 0.225 | 4,810.00 | 1,469 | 12.900 | 11.800 | 11/21/2025 13:11:00 | CME | |||||||||||
| 227000 | 12.950s | 0.250 | 5,180.00 | 1,445 | 13.500 | 12.700 | 11/21/2025 13:11:00 | CME | |||||||||||
| 228000 | 20.000s | 6.100 | 8,000.00 | 1,530 | 20.000 | 13.900 | 11/24/2025 08:30:00 | CME | |||||||||||
| 229000 | 14.825s | 0.250 | 5,930.00 | 576 | 13.800 | 14.575 | 11/21/2025 13:11:00 | CME | |||||||||||
| 230000 | 25.000s | 9.200 | 10,000.00 | 4,366 | 25.000 | 15.800 | 11/24/2025 12:43:00 | CME | |||||||||||
| 231000 | 23.750s | 7.000 | 9,500.00 | 695 | 23.750 | 16.750 | 11/24/2025 11:09:00 | CME | |||||||||||
| 232000 | 17.725s | 0.275 | 7,090.00 | 1,400 | 19.550 | 17.450 | 11/21/2025 13:11:00 | CME | |||||||||||
| 233000 | 18.700s | 0.275 | 7,480.00 | 657 | 18.425 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 234000 | 19.675s | 0.275 | 7,870.00 | 1,559 | 19.400 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 235000 | 28.000s | 7.325 | 11,200.00 | 1,088 | 28.000 | 20.675 | 11/24/2025 10:46:00 | CME | |||||||||||
| 236000 | 31.000s | 9.350 | 12,400.00 | 2,490 | 30.500 | 21.650 | 11/24/2025 12:54:00 | CME | |||||||||||
| 237000 | 22.650s | 0.275 | 9,060.00 | 654 | 22.375 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 238000 | 23.625s | 0.275 | 9,450.00 | 1,766 | 23.350 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 239000 | 24.625s | 0.275 | 9,850.00 | 1,207 | 24.350 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 240000 | 25.625s | 0.300 | 10,250.00 | 2,884 | 25.325 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 241000 | 26.600s | 0.275 | 10,640.00 | 447 | 26.325 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 242000 | 27.600s | 0.275 | 11,040.00 | 999 | 26.250 | 27.325 | 11/21/2025 13:11:00 | CME | |||||||||||
| 243000 | 28.600s | 0.275 | 11,440.00 | 746 | 28.000 | 28.325 | 11/21/2025 13:11:00 | CME | |||||||||||
| 244000 | 29.600s | 0.275 | 11,840.00 | 1,239 | 29.325 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 245000 | 30.600s | 0.300 | 12,240.00 | 927 | 29.300 | 30.300 | 11/21/2025 13:11:00 | CME | |||||||||||
| 246000 | 31.575s | 0.275 | 12,630.00 | 1,170 | 31.300 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 247000 | 32.575s | 0.275 | 13,030.00 | 306 | 32.300 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 248000 | 33.575s | 0.275 | 13,430.00 | 753 | 33.300 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 249000 | 34.575s | 0.275 | 13,830.00 | 34 | 34.300 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 250000 | 35.575s | 0.275 | 14,230.00 | 70 | 35.300 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 251000 | 36.575s | 0.275 | 14,630.00 | 6 | 36.300 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 252000 | 37.575s | 0.275 | 15,030.00 | 213 | 37.300 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 253000 | 38.575s | 0.275 | 15,430.00 | 25 | 38.300 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 254000 | 39.575s | 0.275 | 15,830.00 | 12 | 39.300 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 255000 | 40.550s | 0.275 | 16,220.00 | 3 | 40.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 256000 | 41.550s | 0.275 | 16,620.00 | 6 | 41.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 257000 | 42.550s | 0.275 | 17,020.00 | 1 | 42.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 258000 | 43.550s | 0.275 | 17,420.00 | 0 | 43.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 259000 | 44.550s | 0.275 | 17,820.00 | 3 | 44.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 260000 | 45.550s | 0.275 | 18,220.00 | 23 | 45.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 261000 | 46.550s | 0.275 | 18,620.00 | 1 | 46.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 262000 | 47.550s | 0.275 | 19,020.00 | 0 | 47.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 263000 | 48.550s | 0.275 | 19,420.00 | 0 | 48.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 264000 | 49.550s | 0.275 | 19,820.00 | 0 | 49.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 265000 | 50.550s | 0.275 | 20,220.00 | 0 | 50.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 266000 | 51.550s | 0.275 | 20,620.00 | 0 | 51.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 267000 | 52.550s | 0.275 | 21,020.00 | 0 | 52.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 268000 | 53.550s | 0.275 | 21,420.00 | 0 | 53.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 269000 | 54.550s | 0.275 | 21,820.00 | 0 | 54.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 270000 | 55.550s | 0.275 | 22,220.00 | 0 | 55.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 271000 | 56.550s | 0.275 | 22,620.00 | 0 | 56.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 272000 | 57.550s | 0.275 | 23,020.00 | 0 | 57.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 273000 | 58.550s | 0.275 | 23,420.00 | 0 | 58.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 274000 | 59.550s | 0.275 | 23,820.00 | 0 | 59.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 275000 | 60.550s | 0.275 | 24,220.00 | 0 | 60.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 276000 | 61.550s | 0.275 | 24,620.00 | 0 | 61.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 277000 | 62.550s | 0.275 | 25,020.00 | 0 | 62.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 278000 | 63.550s | 0.275 | 25,420.00 | 0 | 63.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 279000 | 64.550s | 0.275 | 25,820.00 | 0 | 64.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 280000 | 65.550s | 0.275 | 26,220.00 | 0 | 65.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 282000 | 67.550s | 0.275 | 27,020.00 | 0 | 67.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 283000 | 68.550s | 0.275 | 27,420.00 | 0 | 68.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 284000 | 69.550s | 0.275 | 27,820.00 | 0 | 69.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 285000 | 70.550s | 0.275 | 28,220.00 | 0 | 70.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 286000 | 71.550s | 0.275 | 28,620.00 | 0 | 71.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 287000 | 72.550s | 0.275 | 29,020.00 | 0 | 72.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 288000 | 73.550s | 0.275 | 29,420.00 | 0 | 73.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 290000 | 75.550s | 0.275 | 30,220.00 | 0 | 75.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 291000 | 76.550s | 0.275 | 30,620.00 | 0 | 76.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 292000 | 77.550s | 0.275 | 31,020.00 | 0 | 77.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 293000 | 78.550s | 0.275 | 31,420.00 | 0 | 78.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 294000 | 79.550s | 0.275 | 31,820.00 | 0 | 79.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 296000 | 81.550s | 0.275 | 32,620.00 | 0 | 81.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 302000 | 87.550s | 0.275 | 35,020.00 | 0 | 87.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 306000 | 91.550s | 0.275 | 36,620.00 | 0 | 91.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 310000 | 95.550s | 0.275 | 38,220.00 | 0 | 95.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 314000 | 99.550s | 0.275 | 39,820.00 | 0 | 99.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 316000 | 101.550s | 0.275 | 40,620.00 | 0 | 101.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 324000 | 109.550s | 0.275 | 43,820.00 | 0 | 109.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 342000 | 127.550s | 0.275 | 51,020.00 | 0 | 127.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| 344000 | 129.550s | 0.275 | 51,820.00 | 0 | 129.275 | 11/21/2025 13:11:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
