 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 51,070.00 | -1.425 | 127.675s | 102000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 49,470.00 | -1.425 | 123.675s | 106000 | 0.013s | 5.20 | 124 | ||||||||||||
| 0 | 47,070.00 | -1.425 | 117.675s | 112000 | 0.013s | 5.20 | 152 | ||||||||||||
| 0 | 43,870.00 | -1.425 | 109.675s | 120000 | 0.013s | 5.20 | 2 | ||||||||||||
| 0 | 42,270.00 | -1.425 | 105.675s | 124000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 40,670.00 | -1.425 | 101.675s | 128000 | 0.013s | 5.20 | 500 | ||||||||||||
| 0 | 39,870.00 | -1.425 | 99.675s | 130000 | 0.013s | 5.20 | 125 | ||||||||||||
| 0 | 38,270.00 | -1.425 | 95.675s | 134000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 37,470.00 | -1.425 | 93.675s | 136000 | 0.013s | 5.20 | 14 | ||||||||||||
| 0 | 36,670.00 | -1.425 | 91.675s | 138000 | 0.013s | 5.20 | 257 | ||||||||||||
| 0 | 35,870.00 | -1.425 | 89.675s | 140000 | 0.013s | 5.20 | 131 | ||||||||||||
| 0 | 35,070.00 | -1.425 | 87.675s | 142000 | 0.025s | 10.00 | 10 | ||||||||||||
| 0 | 34,270.00 | -1.425 | 85.675s | 144000 | 0.025s | 10.00 | 8 | ||||||||||||
| 0 | 33,470.00 | -1.425 | 83.675s | 146000 | 0.025s | 10.00 | 14 | ||||||||||||
| 0 | 32,670.00 | -1.425 | 81.675s | 148000 | 0.025s | 10.00 | 10 | ||||||||||||
| 0 | 31,870.00 | -1.425 | 79.675s | 150000 | 0.025s | 10.00 | 109 | ||||||||||||
| 0 | 31,070.00 | -1.425 | 77.675s | 152000 | 0.025s | 10.00 | 13 | ||||||||||||
| 0 | 30,270.00 | -1.425 | 75.675s | 154000 | 0.025s | 10.00 | 70 | ||||||||||||
| 0 | 29,470.00 | -1.425 | 73.675s | 156000 | 0.025s | 10.00 | 22 | ||||||||||||
| 0 | 28,670.00 | -1.425 | 71.675s | 158000 | 0.025s | 10.00 | 107 | ||||||||||||
| 0 | 27,870.00 | -1.425 | 69.675s | 160000 | 0.025s | 10.00 | 154 | ||||||||||||
| 0 | 27,070.00 | -1.425 | 67.675s | 162000 | 0.025s | 10.00 | 78 | ||||||||||||
| 0 | 26,670.00 | -1.425 | 66.675s | 163000 | 0.025s | 10.00 | 89 | ||||||||||||
| 0 | 26,270.00 | -1.425 | 65.675s | 164000 | 0.025s | 10.00 | 124 | ||||||||||||
| 0 | 25,870.00 | -1.425 | 64.675s | 165000 | 0.025s | 10.00 | 225 | ||||||||||||
| 0 | 25,470.00 | -1.425 | 63.675s | 166000 | 0.025s | -0.025 | 10.00 | 303 | |||||||||||
| 0 | 25,070.00 | -1.425 | 62.675s | 167000 | 0.025s | -0.025 | 10.00 | 51 | |||||||||||
| 0 | 24,670.00 | -1.425 | 61.675s | 168000 | 0.050s | 20.00 | 168 | ||||||||||||
| 0 | 24,270.00 | -1.425 | 60.675s | 169000 | 0.050s | 20.00 | 13 | ||||||||||||
| 0 | 23,870.00 | -1.425 | 59.675s | 170000 | 0.050s | 20.00 | 2,357 | ||||||||||||
| 0 | 23,470.00 | -1.425 | 58.675s | 171000 | 0.050s | 20.00 | 49 | ||||||||||||
| 0 | 23,070.00 | -1.425 | 57.675s | 172000 | 0.050s | 20.00 | 146 | ||||||||||||
| 0 | 22,670.00 | -1.425 | 56.675s | 173000 | 0.050s | 20.00 | 33 | ||||||||||||
| 0 | 22,270.00 | -1.425 | 55.675s | 174000 | 0.050s | 20.00 | 509 | ||||||||||||
| 0 | 21,870.00 | -1.425 | 54.675s | 175000 | 0.050s | 20.00 | 83 | ||||||||||||
| 0 | 21,470.00 | -1.425 | 53.675s | 176000 | 0.050s | 20.00 | 624 | ||||||||||||
| 0 | 21,070.00 | -1.425 | 52.675s | 177000 | 0.050s | 20.00 | 146 | ||||||||||||
| 15 | 20,670.00 | -1.425 | 51.675s | 178000 | 0.050s | -0.025 | 20.00 | 692 | |||||||||||
| 0 | 20,270.00 | -1.425 | 50.675s | 179000 | 0.050s | -0.025 | 20.00 | 153 | |||||||||||
| 20 | 19,870.00 | -1.425 | 49.675s | 180000 | 0.050s | -0.025 | 20.00 | 3,191 | |||||||||||
| 0 | 19,470.00 | -1.425 | 48.675s | 181000 | 0.050s | -0.025 | 20.00 | 69 | |||||||||||
| 0 | 19,070.00 | -1.425 | 47.675s | 182000 | 0.050s | -0.025 | 20.00 | 1,275 | |||||||||||
| 0 | 18,670.00 | -1.425 | 46.675s | 183000 | 0.050s | -0.025 | 20.00 | 312 | |||||||||||
| 0 | 18,270.00 | -1.425 | 45.675s | 184000 | 0.075s | 30.00 | 1,519 | ||||||||||||
| 0 | 17,870.00 | -1.450 | 44.675s | 185000 | 0.075s | 30.00 | 395 | ||||||||||||
| 116 | 17,470.00 | -1.450 | 43.675s | 186000 | 0.075s | 30.00 | 1,512 | ||||||||||||
| 0 | 17,080.00 | -1.425 | 42.700s | 187000 | 0.075s | 30.00 | 211 | ||||||||||||
| 8 | 16,680.00 | -1.425 | 41.700s | 188000 | 0.075s | -0.025 | 30.00 | 1,113 | |||||||||||
| 0 | 16,280.00 | -1.425 | 40.700s | 189000 | 0.075s | -0.025 | 30.00 | 726 | |||||||||||
| 315 | 15,880.00 | -1.425 | 39.700s | 190000 | 0.100s | 40.00 | 1,588 | ||||||||||||
| 0 | 15,480.00 | -1.425 | 38.700s | 191000 | 0.100s | 40.00 | 154 | ||||||||||||
| 32 | 15,090.00 | -1.425 | 37.725s | 192000 | 0.100s | 40.00 | 1,376 | ||||||||||||
| 0 | 14,690.00 | -1.425 | 36.725s | 193000 | 0.100s | 40.00 | 154 | ||||||||||||
| 84 | 14,290.00 | -1.425 | 35.725s | 194000 | 0.125s | 50.00 | 1,585 | ||||||||||||
| 1 | 13,890.00 | -1.425 | 34.725s | 195000 | 0.125s | 50.00 | 1,003 | ||||||||||||
| 5 | 13,500.00 | -1.425 | 33.750s | 196000 | 0.125s | 50.00 | 1,695 | ||||||||||||
| 0 | 13,100.00 | -1.425 | 32.750s | 197000 | 0.150s | 60.00 | 467 | ||||||||||||
| 281 | 12,700.00 | -1.425 | 31.750s | 198000 | 0.150s | 60.00 | 1,787 | ||||||||||||
| 0 | 12,310.00 | -1.425 | 30.775s | 199000 | 0.150s | 60.00 | 181 | ||||||||||||
| 985 | 11,910.00 | -1.425 | 29.775s | 200000 | 0.175s | 70.00 | 3,574 | ||||||||||||
| 0 | 11,520.00 | -1.425 | 28.800s | 201000 | 0.175s | 70.00 | 615 | ||||||||||||
| 984 | 11,120.00 | -1.425 | 27.800s | 202000 | 0.200s | 80.00 | 2,466 | ||||||||||||
| 0 | 10,730.00 | -1.425 | 26.825s | 203000 | 0.225s | 90.00 | 597 | ||||||||||||
| 1,077 | 10,340.00 | -1.425 | 25.850s | 204000 | 0.225s | 90.00 | 2,016 | ||||||||||||
| 5 | 9,950.00 | -1.425 | 24.875s | 205000 | 0.250s | 100.00 | 748 | ||||||||||||
| 1,031 | 9,560.00 | -1.425 | 23.900s | 206000 | 0.275s | 110.00 | 1,383 | ||||||||||||
| 40 | 9,170.00 | -1.425 | 22.925s | 207000 | 0.300s | 120.00 | 728 | ||||||||||||
| 728 | 8,780.00 | -1.425 | 21.950s | 208000 | 0.325s | 130.00 | 1,784 | ||||||||||||
| 281 | 8,400.00 | -1.400 | 21.000s | 209000 | 0.375s | 0.025 | 150.00 | 528 | |||||||||||
| 2,002 | 8,010.00 | -1.400 | 20.025s | 210000 | 0.400s | 160.00 | 3,875 | ||||||||||||
| 56 | 7,630.00 | -1.400 | 19.075s | 211000 | 0.450s | 0.025 | 180.00 | 391 | |||||||||||
| 1,339 | 7,250.00 | -1.400 | 18.125s | 212000 | 0.500s | 0.025 | 200.00 | 1,896 | |||||||||||
| 89 | 6,880.00 | -1.375 | 17.200s | 213000 | 0.575s | 0.050 | 230.00 | 599 | |||||||||||
| 1,227 | 6,510.00 | -1.375 | 16.275s | 214000 | 0.650s | 0.050 | 260.00 | 1,141 | |||||||||||
| 68 | 6,140.00 | -1.375 | 15.350s | 215000 | 0.725s | 0.050 | 290.00 | 2,070 | |||||||||||
| 1,240 | 5,780.00 | -1.350 | 14.450s | 216000 | 0.825s | 0.075 | 330.00 | 2,610 | |||||||||||
| 30 | 5,430.00 | -1.325 | 13.575s | 217000 | 0.925s | 0.075 | 370.00 | 569 | |||||||||||
| 808 | 5,080.00 | -1.325 | 12.700s | 218000 | 1.050s | 0.075 | 420.00 | 1,497 | |||||||||||
| 51 | 4,730.00 | -1.350 | 11.825s | 219000 | 1.200s | 0.100 | 480.00 | 391 | |||||||||||
| 2,413 | 4,400.00 | -1.300 | 11.000s | 220000 | 1.350s | 0.100 | 540.00 | 6,598 | |||||||||||
| 394 | 4,070.00 | -1.300 | 10.175s | 221000 | 1.525s | 0.125 | 610.00 | 417 | |||||||||||
| 1,099 | 3,750.00 | -1.275 | 9.375s | 222000 | 1.725s | 0.125 | 690.00 | 1,003 | |||||||||||
| 431 | 3,450.00 | -1.250 | 8.625s | 223000 | 1.975s | 0.175 | 790.00 | 279 | |||||||||||
| 911 | 3,150.00 | -1.225 | 7.875s | 224000 | 2.225s | 0.200 | 890.00 | 1,533 | |||||||||||
| 1,454 | 2,870.00 | -1.200 | 7.175s | 225000 | 2.500s | 0.225 | 1,000.00 | 4,002 | |||||||||||
| 1,042 | 2,590.00 | -1.175 | 6.475s | 226000 | 2.825s | 0.250 | 1,130.00 | 843 | |||||||||||
| 260 | 2,340.00 | -1.125 | 5.850s | 227000 | 3.175s | 0.275 | 1,270.00 | 658 | |||||||||||
| 860 | 2,090.00 | -1.125 | 5.225s | 228000 | 3.550s | 0.300 | 1,420.00 | 1,562 | |||||||||||
| 513 | 1,860.00 | -1.100 | 4.650s | 229000 | 3.975s | 0.325 | 1,590.00 | 468 | |||||||||||
| 3,076 | 1,650.00 | -1.025 | 4.125s | 230000 | 4.450s | 0.400 | 1,780.00 | 5,448 | |||||||||||
| 664 | 1,450.00 | -0.975 | 3.625s | 231000 | 4.950s | 0.450 | 1,980.00 | 706 | |||||||||||
| 2,043 | 1,270.00 | -0.925 | 3.175s | 232000 | 5.500s | 0.525 | 2,200.00 | 1,241 | |||||||||||
| 2,575 | 1,110.00 | -0.850 | 2.775s | 233000 | 6.075s | 0.550 | 2,430.00 | 690 | |||||||||||
| 1,187 | 960.00 | -0.800 | 2.400s | 234000 | 6.700s | 0.625 | 2,680.00 | 1,664 | |||||||||||
| 2,781 | 830.00 | -0.725 | 2.075s | 235000 | 7.375s | 0.700 | 2,950.00 | 1,501 | |||||||||||
| 1,584 | 710.00 | -0.675 | 1.775s | 236000 | 8.075s | 0.750 | 3,230.00 | 3,590 | |||||||||||
| 2,093 | 610.00 | -0.600 | 1.525s | 237000 | 8.825s | 0.825 | 3,530.00 | 665 | |||||||||||
| 1,851 | 520.00 | -0.525 | 1.300s | 238000 | 9.600s | 0.900 | 3,840.00 | 2,600 | |||||||||||
| 1,186 | 440.00 | -0.475 | 1.100s | 239000 | 10.400s | 0.950 | 4,160.00 | 1,234 | |||||||||||
| 5,103 | 380.00 | -0.400 | 0.950s | 240000 | 11.250s | 1.025 | 4,500.00 | 3,287 | |||||||||||
| 1,603 | 320.00 | -0.350 | 0.800s | 241000 | 12.100s | 1.075 | 4,840.00 | 1,339 | |||||||||||
| 2,060 | 280.00 | -0.275 | 0.700s | 242000 | 12.975s | 1.125 | 5,190.00 | 1,255 | |||||||||||
| 1,564 | 240.00 | -0.250 | 0.600s | 243000 | 13.875s | 1.175 | 5,550.00 | 1,181 | |||||||||||
| 1,623 | 210.00 | -0.200 | 0.525s | 244000 | 14.800s | 1.200 | 5,920.00 | 2,197 | |||||||||||
| 2,994 | 180.00 | -0.175 | 0.450s | 245000 | 15.725s | 1.225 | 6,290.00 | 1,486 | |||||||||||
| 1,467 | 160.00 | -0.150 | 0.400s | 246000 | 16.675s | 1.275 | 6,670.00 | 1,455 | |||||||||||
| 444 | 140.00 | -0.125 | 0.350s | 247000 | 17.625s | 1.300 | 7,050.00 | 534 | |||||||||||
| 2,414 | 120.00 | -0.125 | 0.300s | 248000 | 18.575s | 1.300 | 7,430.00 | 1,198 | |||||||||||
| 1,107 | 110.00 | -0.100 | 0.275s | 249000 | 19.550s | 1.325 | 7,820.00 | 34 | |||||||||||
| 3,220 | 100.00 | -0.075 | 0.250s | 250000 | 20.525s | 1.350 | 8,210.00 | 70 | |||||||||||
| 453 | 90.00 | -0.050 | 0.225s | 251000 | 21.500s | 1.375 | 8,600.00 | 6 | |||||||||||
| 1,099 | 80.00 | -0.050 | 0.200s | 252000 | 22.475s | 1.375 | 8,990.00 | 207 | |||||||||||
| 526 | 70.00 | -0.050 | 0.175s | 253000 | 23.450s | 1.375 | 9,380.00 | 24 | |||||||||||
| 1,781 | 70.00 | -0.025 | 0.175s | 254000 | 24.425s | 1.375 | 9,770.00 | 12 | |||||||||||
| 1,712 | 60.00 | -0.025 | 0.150s | 255000 | 25.425s | 1.400 | 10,170.00 | 4 | |||||||||||
| 365 | 50.00 | -0.025 | 0.125s | 256000 | 26.400s | 1.400 | 10,560.00 | 6 | |||||||||||
| 442 | 50.00 | -0.025 | 0.125s | 257000 | 27.400s | 1.425 | 10,960.00 | 1 | |||||||||||
| 187 | 50.00 | 0.125s | 258000 | 28.375s | 1.400 | 11,350.00 | 0 | ||||||||||||
| 191 | 40.00 | 0.100s | 259000 | 29.375s | 1.425 | 11,750.00 | 3 | ||||||||||||
| 1,853 | 40.00 | 0.100s | 260000 | 30.375s | 1.425 | 12,150.00 | 40 | ||||||||||||
| 360 | 40.00 | 0.100s | 261000 | 31.350s | 1.425 | 12,540.00 | 1 | ||||||||||||
| 573 | 30.00 | 0.075s | 262000 | 32.350s | 1.425 | 12,940.00 | 4 | ||||||||||||
| 114 | 30.00 | 0.075s | 263000 | 33.350s | 1.425 | 13,340.00 | 6 | ||||||||||||
| 572 | 30.00 | 0.075s | 264000 | 34.350s | 1.425 | 13,740.00 | 1 | ||||||||||||
| 141 | 30.00 | 0.075s | 265000 | 35.350s | 1.425 | 14,140.00 | 0 | ||||||||||||
| 191 | 30.00 | 0.025 | 0.075s | 266000 | 36.325s | 1.425 | 14,530.00 | 0 | |||||||||||
| 336 | 20.00 | 0.050s | 267000 | 37.325s | 1.425 | 14,930.00 | 0 | ||||||||||||
| 110 | 20.00 | 0.050s | 268000 | 38.325s | 1.425 | 15,330.00 | 0 | ||||||||||||
| 85 | 20.00 | 0.050s | 269000 | 39.325s | 1.425 | 15,730.00 | 0 | ||||||||||||
| 568 | 20.00 | 0.050s | 270000 | 40.325s | 1.425 | 16,130.00 | 0 | ||||||||||||
| 178 | 20.00 | 0.050s | 271000 | 41.325s | 1.425 | 16,530.00 | 0 | ||||||||||||
| 16 | 20.00 | 0.050s | 272000 | 42.325s | 1.425 | 16,930.00 | 0 | ||||||||||||
| 40 | 10.00 | 0.025s | 273000 | 43.325s | 1.425 | 17,330.00 | 0 | ||||||||||||
| 121 | 10.00 | 0.025s | 274000 | 44.325s | 1.425 | 17,730.00 | 0 | ||||||||||||
| 57 | 10.00 | 0.025s | 275000 | 45.325s | 1.425 | 18,130.00 | 0 | ||||||||||||
| 139 | 10.00 | 0.025s | 276000 | 46.325s | 1.425 | 18,530.00 | 0 | ||||||||||||
| 62 | 10.00 | 0.025s | 277000 | 47.325s | 1.425 | 18,930.00 | 0 | ||||||||||||
| 12 | 10.00 | 0.025s | 278000 | 48.325s | 1.425 | 19,330.00 | 0 | ||||||||||||
| 245 | 10.00 | 0.025s | 279000 | 49.325s | 1.425 | 19,730.00 | 0 | ||||||||||||
| 12 | 10.00 | 0.025s | 280000 | 50.325s | 1.425 | 20,130.00 | 0 | ||||||||||||
| 10 | 10.00 | 0.025s | 282000 | 52.325s | 1.425 | 20,930.00 | 0 | ||||||||||||
| 22 | 10.00 | 0.025s | 283000 | 53.325s | 1.425 | 21,330.00 | 0 | ||||||||||||
| 50 | 10.00 | 0.025s | 284000 | 54.325s | 1.425 | 21,730.00 | 0 | ||||||||||||
| 10 | 10.00 | 0.025s | 285000 | 55.325s | 1.425 | 22,130.00 | 0 | ||||||||||||
| 35 | 10.00 | 0.025s | 286000 | 56.325s | 1.425 | 22,530.00 | 0 | ||||||||||||
| 7 | 10.00 | 0.025s | 287000 | 57.325s | 1.425 | 22,930.00 | 0 | ||||||||||||
| 105 | 10.00 | 0.025s | 288000 | 58.325s | 1.425 | 23,330.00 | 0 | ||||||||||||
| 142 | 5.20 | 0.013s | 290000 | 60.325s | 1.425 | 24,130.00 | 0 | ||||||||||||
| 4 | 5.20 | 0.013s | 291000 | 61.325s | 1.425 | 24,530.00 | 0 | ||||||||||||
| 51 | 5.20 | 0.013s | 292000 | 62.325s | 1.425 | 24,930.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 293000 | 63.325s | 1.425 | 25,330.00 | 0 | ||||||||||||
| 6 | 5.20 | 0.013s | 294000 | 64.325s | 1.425 | 25,730.00 | 0 | ||||||||||||
| 45 | 5.20 | 0.013s | 296000 | 66.325s | 1.425 | 26,530.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 302000 | 72.325s | 1.425 | 28,930.00 | 0 | ||||||||||||
| 56 | 5.20 | 0.013s | 306000 | 76.325s | 1.425 | 30,530.00 | 0 | ||||||||||||
| 50 | 5.20 | 0.013s | 310000 | 80.325s | 1.425 | 32,130.00 | 0 | ||||||||||||
| 23 | 5.20 | 0.013s | 314000 | 84.325s | 1.425 | 33,730.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 316000 | 86.325s | 1.425 | 34,530.00 | 0 | ||||||||||||
| 3 | 5.20 | 0.013s | 324000 | 94.325s | 1.425 | 37,730.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 342000 | 112.325s | 1.425 | 44,930.00 | 0 | ||||||||||||
| 80 | 5.20 | 0.013s | 344000 | 114.325s | 1.425 | 45,730.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 102000 | 127.675s | -1.425 | 51,070.00 | 0 | 129.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 106000 | 123.675s | -1.425 | 49,470.00 | 0 | 125.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 112000 | 117.675s | -1.425 | 47,070.00 | 0 | 119.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 120000 | 109.675s | -1.425 | 43,870.00 | 0 | 111.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 124000 | 105.675s | -1.425 | 42,270.00 | 0 | 107.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 128000 | 101.675s | -1.425 | 40,670.00 | 0 | 103.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 130000 | 99.675s | -1.425 | 39,870.00 | 0 | 101.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 134000 | 95.675s | -1.425 | 38,270.00 | 0 | 97.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 136000 | 93.675s | -1.425 | 37,470.00 | 0 | 95.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 138000 | 91.675s | -1.425 | 36,670.00 | 0 | 93.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 140000 | 89.675s | -1.425 | 35,870.00 | 0 | 91.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 142000 | 87.675s | -1.425 | 35,070.00 | 0 | 89.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 144000 | 85.675s | -1.425 | 34,270.00 | 0 | 87.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 146000 | 83.675s | -1.425 | 33,470.00 | 0 | 85.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 148000 | 81.675s | -1.425 | 32,670.00 | 0 | 83.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 150000 | 79.675s | -1.425 | 31,870.00 | 0 | 81.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 152000 | 77.675s | -1.425 | 31,070.00 | 0 | 79.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 154000 | 75.675s | -1.425 | 30,270.00 | 0 | 77.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 156000 | 73.675s | -1.425 | 29,470.00 | 0 | 75.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 158000 | 71.675s | -1.425 | 28,670.00 | 0 | 73.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 160000 | 69.675s | -1.425 | 27,870.00 | 0 | 71.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 162000 | 67.675s | -1.425 | 27,070.00 | 0 | 69.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 163000 | 66.675s | -1.425 | 26,670.00 | 0 | 68.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 164000 | 65.675s | -1.425 | 26,270.00 | 0 | 67.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 165000 | 64.675s | -1.425 | 25,870.00 | 0 | 66.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 166000 | 63.675s | -1.425 | 25,470.00 | 0 | 65.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 167000 | 62.675s | -1.425 | 25,070.00 | 0 | 64.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 168000 | 61.675s | -1.425 | 24,670.00 | 0 | 63.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 169000 | 60.675s | -1.425 | 24,270.00 | 0 | 62.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 170000 | 59.675s | -1.425 | 23,870.00 | 0 | 61.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 171000 | 58.675s | -1.425 | 23,470.00 | 0 | 60.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 172000 | 57.675s | -1.425 | 23,070.00 | 0 | 59.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 173000 | 56.675s | -1.425 | 22,670.00 | 0 | 58.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 174000 | 55.675s | -1.425 | 22,270.00 | 0 | 57.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 175000 | 54.675s | -1.425 | 21,870.00 | 0 | 56.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 176000 | 53.675s | -1.425 | 21,470.00 | 0 | 55.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 177000 | 52.675s | -1.425 | 21,070.00 | 0 | 54.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 178000 | 51.675s | -1.425 | 20,670.00 | 15 | 53.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 179000 | 50.675s | -1.425 | 20,270.00 | 0 | 52.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 180000 | 49.675s | -1.425 | 19,870.00 | 20 | 51.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 181000 | 48.675s | -1.425 | 19,470.00 | 0 | 50.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 182000 | 47.675s | -1.425 | 19,070.00 | 0 | 49.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 183000 | 46.675s | -1.425 | 18,670.00 | 0 | 48.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 184000 | 45.675s | -1.425 | 18,270.00 | 0 | 47.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 185000 | 44.675s | -1.450 | 17,870.00 | 0 | 46.125 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 186000 | 43.675s | -1.450 | 17,470.00 | 116 | 45.125 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 187000 | 42.700s | -1.425 | 17,080.00 | 0 | 44.125 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 188000 | 41.700s | -1.425 | 16,680.00 | 8 | 43.125 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 189000 | 40.700s | -1.425 | 16,280.00 | 0 | 42.125 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 190000 | 39.700s | -1.425 | 15,880.00 | 315 | 41.125 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 191000 | 38.700s | -1.425 | 15,480.00 | 0 | 40.125 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 192000 | 37.725s | -1.425 | 15,090.00 | 32 | 39.150 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 193000 | 36.725s | -1.425 | 14,690.00 | 0 | 38.150 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 194000 | 35.725s | -1.425 | 14,290.00 | 84 | 37.150 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 195000 | 34.725s | -1.425 | 13,890.00 | 1 | 36.150 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 196000 | 33.750s | -1.425 | 13,500.00 | 5 | 35.175 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 197000 | 32.750s | -1.425 | 13,100.00 | 0 | 34.175 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 198000 | 31.750s | -1.425 | 12,700.00 | 281 | 33.400 | 33.175 | 10/31/2025 13:05:00 | CME | |||||||||||
| 199000 | 30.775s | -1.425 | 12,310.00 | 0 | 32.200 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 200000 | 29.775s | -1.425 | 11,910.00 | 985 | 31.200 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 201000 | 28.800s | -1.425 | 11,520.00 | 0 | 30.225 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 202000 | 27.800s | -1.425 | 11,120.00 | 984 | 29.225 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 203000 | 26.825s | -1.425 | 10,730.00 | 0 | 28.250 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 204000 | 25.850s | -1.425 | 10,340.00 | 1,077 | 23.900 | 27.275 | 10/31/2025 13:05:00 | CME | |||||||||||
| 205000 | 24.875s | -1.425 | 9,950.00 | 5 | 24.900 | 26.300 | 10/31/2025 13:05:00 | CME | |||||||||||
| 206000 | 23.900s | -1.425 | 9,560.00 | 1,031 | 25.325 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 207000 | 22.925s | -1.425 | 9,170.00 | 40 | 24.350 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 208000 | 21.950s | -1.425 | 8,780.00 | 728 | 23.775 | 23.375 | 10/31/2025 13:05:00 | CME | |||||||||||
| 209000 | 21.000s | -1.400 | 8,400.00 | 281 | 23.000 | 22.400 | 10/31/2025 13:05:00 | CME | |||||||||||
| 210000 | 20.025s | -1.400 | 8,010.00 | 2,002 | 18.000 | 21.425 | 10/31/2025 13:05:00 | CME | |||||||||||
| 211000 | 19.075s | -1.400 | 7,630.00 | 56 | 21.400 | 20.475 | 10/31/2025 13:05:00 | CME | |||||||||||
| 212000 | 18.125s | -1.400 | 7,250.00 | 1,339 | 20.400 | 19.525 | 10/31/2025 13:05:00 | CME | |||||||||||
| 213000 | 17.200s | -1.375 | 6,880.00 | 89 | 18.575 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 214000 | 16.275s | -1.375 | 6,510.00 | 1,227 | 17.950 | 17.650 | 10/31/2025 13:05:00 | CME | |||||||||||
| 215000 | 15.350s | -1.375 | 6,140.00 | 68 | 17.475 | 16.725 | 10/31/2025 13:05:00 | CME | |||||||||||
| 216000 | 14.450s | -1.350 | 5,780.00 | 1,240 | 15.800 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 217000 | 13.575s | -1.325 | 5,430.00 | 30 | 14.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 218000 | 12.700s | -1.325 | 5,080.00 | 808 | 14.400 | 14.025 | 10/31/2025 13:05:00 | CME | |||||||||||
| 219000 | 11.825s | -1.350 | 4,730.00 | 51 | 12.900 | 13.175 | 10/31/2025 13:05:00 | CME | |||||||||||
| 220000 | 11.000s | -1.300 | 4,400.00 | 2,413 | 12.300 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 221000 | 10.175s | -1.300 | 4,070.00 | 394 | 11.475 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 222000 | 9.375s | -1.275 | 3,750.00 | 1,099 | 11.000 | 10.650 | 10/31/2025 13:05:00 | CME | |||||||||||
| 223000 | 8.625s | -1.250 | 3,450.00 | 431 | 9.875 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 224000 | 7.875s | -1.225 | 3,150.00 | 911 | 8.925 | 9.100 | 10/31/2025 13:05:00 | CME | |||||||||||
| 225000 | 7.175s | -1.200 | 2,870.00 | 1,454 | 7.125 | 8.375 | 10/31/2025 13:05:00 | CME | |||||||||||
| 226000 | 6.475s | -1.175 | 2,590.00 | 1,042 | 5.475 | 7.650 | 10/31/2025 13:05:00 | CME | |||||||||||
| 227000 | 5.850s | -1.125 | 2,340.00 | 260 | 7.000 | 6.975 | 10/31/2025 13:05:00 | CME | |||||||||||
| 228000 | 5.225s | -1.125 | 2,090.00 | 860 | 6.500 | 6.350 | 10/31/2025 13:05:00 | CME | |||||||||||
| 229000 | 4.650s | -1.100 | 1,860.00 | 513 | 6.075 | 5.750 | 10/31/2025 13:05:00 | CME | |||||||||||
| 230000 | 4.125s | -1.025 | 1,650.00 | 3,076 | 5.300 | 5.150 | 10/31/2025 13:05:00 | CME | |||||||||||
| 231000 | 3.625s | -0.975 | 1,450.00 | 664 | 4.800 | 4.600 | 10/31/2025 13:05:00 | CME | |||||||||||
| 232000 | 3.175s | -0.925 | 1,270.00 | 2,043 | 4.300 | 4.100 | 10/31/2025 13:05:00 | CME | |||||||||||
| 233000 | 2.775s | -0.850 | 1,110.00 | 2,575 | 3.450 | 3.625 | 10/31/2025 13:05:00 | CME | |||||||||||
| 234000 | 2.400s | -0.800 | 960.00 | 1,187 | 3.275 | 3.200 | 10/31/2025 13:05:00 | CME | |||||||||||
| 235000 | 2.075s | -0.725 | 830.00 | 2,781 | 2.900 | 2.800 | 10/31/2025 13:05:00 | CME | |||||||||||
| 236000 | 1.775s | -0.675 | 710.00 | 1,584 | 2.275 | 2.450 | 10/31/2025 13:05:00 | CME | |||||||||||
| 237000 | 1.525s | -0.600 | 610.00 | 2,093 | 2.325 | 2.125 | 10/31/2025 13:05:00 | CME | |||||||||||
| 238000 | 1.300s | -0.525 | 520.00 | 1,851 | 2.050 | 1.825 | 10/31/2025 13:05:00 | CME | |||||||||||
| 239000 | 1.100s | -0.475 | 440.00 | 1,186 | 1.750 | 1.575 | 10/31/2025 13:05:00 | CME | |||||||||||
| 240000 | 0.950s | -0.400 | 380.00 | 5,103 | 1.500 | 1.350 | 10/31/2025 13:05:00 | CME | |||||||||||
| 241000 | 0.800s | -0.350 | 320.00 | 1,603 | 1.225 | 1.150 | 10/31/2025 13:05:00 | CME | |||||||||||
| 242000 | 0.700s | -0.275 | 280.00 | 2,060 | 0.700 | 0.975 | 10/31/2025 13:05:00 | CME | |||||||||||
| 243000 | 0.600s | -0.250 | 240.00 | 1,564 | 0.650 | 0.850 | 10/31/2025 13:05:00 | CME | |||||||||||
| 244000 | 0.525s | -0.200 | 210.00 | 1,623 | 0.700 | 0.725 | 10/31/2025 13:05:00 | CME | |||||||||||
| 245000 | 0.450s | -0.175 | 180.00 | 2,994 | 0.575 | 0.625 | 10/31/2025 13:05:00 | CME | |||||||||||
| 246000 | 0.400s | -0.150 | 160.00 | 1,467 | 0.425 | 0.550 | 10/31/2025 13:05:00 | CME | |||||||||||
| 247000 | 0.350s | -0.125 | 140.00 | 444 | 0.325 | 0.475 | 10/31/2025 13:05:00 | CME | |||||||||||
| 248000 | 0.300s | -0.125 | 120.00 | 2,414 | 0.375 | 0.425 | 10/31/2025 13:05:00 | CME | |||||||||||
| 249000 | 0.275s | -0.100 | 110.00 | 1,107 | 0.325 | 0.375 | 10/31/2025 13:05:00 | CME | |||||||||||
| 250000 | 0.250s | -0.075 | 100.00 | 3,220 | 0.300 | 0.325 | 10/31/2025 13:05:00 | CME | |||||||||||
| 251000 | 0.225s | -0.050 | 90.00 | 453 | 0.250 | 0.275 | 10/31/2025 13:05:00 | CME | |||||||||||
| 252000 | 0.200s | -0.050 | 80.00 | 1,099 | 0.200 | 0.250 | 10/31/2025 13:05:00 | CME | |||||||||||
| 253000 | 0.175s | -0.050 | 70.00 | 526 | 0.175 | 0.225 | 10/31/2025 13:05:00 | CME | |||||||||||
| 254000 | 0.175s | -0.025 | 70.00 | 1,781 | 0.200 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 255000 | 0.150s | -0.025 | 60.00 | 1,712 | 0.175 | 0.175 | 10/31/2025 13:05:00 | CME | |||||||||||
| 256000 | 0.125s | -0.025 | 50.00 | 365 | 0.125 | 0.150 | 10/31/2025 13:05:00 | CME | |||||||||||
| 257000 | 0.125s | -0.025 | 50.00 | 442 | 0.125 | 0.150 | 10/31/2025 13:05:00 | CME | |||||||||||
| 258000 | 0.125s | 50.00 | 187 | 0.125 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 259000 | 0.100s | 40.00 | 191 | 0.100 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 260000 | 0.100s | 40.00 | 1,853 | 0.100 | 0.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 261000 | 0.100s | 40.00 | 360 | 0.075 | 0.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 262000 | 0.075s | 30.00 | 573 | 0.075 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 263000 | 0.075s | 30.00 | 114 | 0.075 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 264000 | 0.075s | 30.00 | 572 | 0.075 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 265000 | 0.075s | 30.00 | 141 | 0.075 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 266000 | 0.075s | 0.025 | 30.00 | 191 | 0.050 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 267000 | 0.050s | 20.00 | 336 | 0.025 | 0.050 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 268000 | 0.050s | 20.00 | 110 | 0.050 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 269000 | 0.050s | 20.00 | 85 | 0.050 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 270000 | 0.050s | 20.00 | 568 | 0.050 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 271000 | 0.050s | 20.00 | 178 | 0.050 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 272000 | 0.050s | 20.00 | 16 | 0.050 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 273000 | 0.025s | 10.00 | 40 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 274000 | 0.025s | 10.00 | 121 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 275000 | 0.025s | 10.00 | 57 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 276000 | 0.025s | 10.00 | 139 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 277000 | 0.025s | 10.00 | 62 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 278000 | 0.025s | 10.00 | 12 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 279000 | 0.025s | 10.00 | 245 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 280000 | 0.025s | 10.00 | 12 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 282000 | 0.025s | 10.00 | 10 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 283000 | 0.025s | 10.00 | 22 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 284000 | 0.025s | 10.00 | 50 | 0.025 | 0.025 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 285000 | 0.025s | 10.00 | 10 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 286000 | 0.025s | 10.00 | 35 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 287000 | 0.025s | 10.00 | 7 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 288000 | 0.025s | 10.00 | 105 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 290000 | 0.013s | 5.20 | 142 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 291000 | 0.013s | 5.20 | 4 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 292000 | 0.013s | 5.20 | 51 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 293000 | 0.013s | 5.20 | 1 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 294000 | 0.013s | 5.20 | 6 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 296000 | 0.013s | 5.20 | 45 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 1 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 56 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 50 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 23 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 316000 | 0.013s | 5.20 | 1 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 3 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 342000 | 0.013s | 5.20 | 30 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 344000 | 0.013s | 5.20 | 80 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 102000 | 0.013s | 5.20 | 1 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 106000 | 0.013s | 5.20 | 124 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 112000 | 0.013s | 5.20 | 152 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 120000 | 0.013s | 5.20 | 2 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 124000 | 0.013s | 5.20 | 12 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 500 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 125 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 10 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 14 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 257 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 131 | 0.013 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 142000 | 0.025s | 10.00 | 10 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 144000 | 0.025s | 10.00 | 8 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 146000 | 0.025s | 10.00 | 14 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 148000 | 0.025s | 10.00 | 10 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 150000 | 0.025s | 10.00 | 109 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 152000 | 0.025s | 10.00 | 13 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 154000 | 0.025s | 10.00 | 70 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 156000 | 0.025s | 10.00 | 22 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 158000 | 0.025s | 10.00 | 107 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 160000 | 0.025s | 10.00 | 154 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 162000 | 0.025s | 10.00 | 78 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 163000 | 0.025s | 10.00 | 89 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 164000 | 0.025s | 10.00 | 124 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 165000 | 0.025s | 10.00 | 225 | 0.025 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 166000 | 0.025s | -0.025 | 10.00 | 303 | 0.050 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 167000 | 0.025s | -0.025 | 10.00 | 51 | 0.050 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 168000 | 0.050s | 20.00 | 168 | 0.050 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 169000 | 0.050s | 20.00 | 13 | 0.050 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 170000 | 0.050s | 20.00 | 2,357 | 0.050 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 171000 | 0.050s | 20.00 | 49 | 0.050 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 172000 | 0.050s | 20.00 | 146 | 0.050 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 173000 | 0.050s | 20.00 | 33 | 0.050 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 174000 | 0.050s | 20.00 | 509 | 0.050 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 175000 | 0.050s | 20.00 | 83 | 0.050 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 176000 | 0.050s | 20.00 | 624 | 0.050 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 177000 | 0.050s | 20.00 | 146 | 0.050 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 178000 | 0.050s | -0.025 | 20.00 | 692 | 0.075 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 179000 | 0.050s | -0.025 | 20.00 | 153 | 0.075 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 180000 | 0.050s | -0.025 | 20.00 | 3,191 | 0.050 | 0.075 | 10/31/2025 13:05:00 | CME | |||||||||||
| 181000 | 0.050s | -0.025 | 20.00 | 69 | 0.075 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 182000 | 0.050s | -0.025 | 20.00 | 1,275 | 0.075 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 183000 | 0.050s | -0.025 | 20.00 | 312 | 0.075 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 184000 | 0.075s | 30.00 | 1,519 | 0.075 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 185000 | 0.075s | 30.00 | 395 | 0.075 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 186000 | 0.075s | 30.00 | 1,512 | 0.075 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 187000 | 0.075s | 30.00 | 211 | 0.075 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 188000 | 0.075s | -0.025 | 30.00 | 1,113 | 0.075 | 0.100 | 10/31/2025 13:05:00 | CME | |||||||||||
| 189000 | 0.075s | -0.025 | 30.00 | 726 | 0.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 190000 | 0.100s | 40.00 | 1,588 | 0.100 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 191000 | 0.100s | 40.00 | 154 | 0.100 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 192000 | 0.100s | 40.00 | 1,376 | 0.100 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 193000 | 0.100s | 40.00 | 154 | 0.100 | 0.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 194000 | 0.125s | 50.00 | 1,585 | 0.125 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 195000 | 0.125s | 50.00 | 1,003 | 0.125 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 196000 | 0.125s | 50.00 | 1,695 | 0.125 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 197000 | 0.150s | 60.00 | 467 | 0.150 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 198000 | 0.150s | 60.00 | 1,787 | 0.150 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 199000 | 0.150s | 60.00 | 181 | 0.150 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 200000 | 0.175s | 70.00 | 3,574 | 0.150 | 0.175 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 201000 | 0.175s | 70.00 | 615 | 0.175 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 202000 | 0.200s | 80.00 | 2,466 | 0.200 | 0.200 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 203000 | 0.225s | 90.00 | 597 | 0.200 | 0.225 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 204000 | 0.225s | 90.00 | 2,016 | 0.200 | 0.225 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 205000 | 0.250s | 100.00 | 748 | 0.200 | 0.250 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 206000 | 0.275s | 110.00 | 1,383 | 0.275 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 207000 | 0.300s | 120.00 | 728 | 0.300 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 208000 | 0.325s | 130.00 | 1,784 | 0.325 | 10/31/2025 13:05:00 | CME | |||||||||||||
| 209000 | 0.375s | 0.025 | 150.00 | 528 | 0.325 | 0.350 | 10/31/2025 13:05:00 | CME | |||||||||||
| 210000 | 0.400s | 160.00 | 3,875 | 0.350 | 0.400 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 211000 | 0.450s | 0.025 | 180.00 | 391 | 0.425 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 212000 | 0.500s | 0.025 | 200.00 | 1,896 | 0.500 | 0.475 | 10/31/2025 13:05:00 | CME | |||||||||||
| 213000 | 0.575s | 0.050 | 230.00 | 599 | 0.425 | 0.525 | 10/31/2025 13:05:00 | CME | |||||||||||
| 214000 | 0.650s | 0.050 | 260.00 | 1,141 | 0.475 | 0.600 | 10/31/2025 13:05:00 | CME | |||||||||||
| 215000 | 0.725s | 0.050 | 290.00 | 2,070 | 0.675 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 216000 | 0.825s | 0.075 | 330.00 | 2,610 | 0.625 | 0.750 | 10/31/2025 13:05:00 | CME | |||||||||||
| 217000 | 0.925s | 0.075 | 370.00 | 569 | 1.275 | 0.850 | 10/31/2025 13:05:00 | CME | |||||||||||
| 218000 | 1.050s | 0.075 | 420.00 | 1,497 | 1.125 | 0.975 | 10/31/2025 13:05:00 | CME | |||||||||||
| 219000 | 1.200s | 0.100 | 480.00 | 391 | 0.900 | 1.100 | 10/31/2025 13:05:00 | CME | |||||||||||
| 220000 | 1.350s | 0.100 | 540.00 | 6,598 | 1.200 | 1.250 | 10/31/2025 13:05:00 | CME | |||||||||||
| 221000 | 1.525s | 0.125 | 610.00 | 417 | 1.275 | 1.400 | 10/31/2025 13:05:00 | CME | |||||||||||
| 222000 | 1.725s | 0.125 | 690.00 | 1,003 | 2.250 | 1.600 | 10/31/2025 13:05:00 | CME | |||||||||||
| 223000 | 1.975s | 0.175 | 790.00 | 279 | 2.650 | 1.800 | 10/31/2025 13:05:00 | CME | |||||||||||
| 224000 | 2.225s | 0.200 | 890.00 | 1,533 | 1.850 | 2.025 | 10/31/2025 13:05:00 | CME | |||||||||||
| 225000 | 2.500s | 0.225 | 1,000.00 | 4,002 | 2.150 | 2.275 | 10/31/2025 13:05:00 | CME | |||||||||||
| 226000 | 2.825s | 0.250 | 1,130.00 | 843 | 2.450 | 2.575 | 10/31/2025 13:05:00 | CME | |||||||||||
| 227000 | 3.175s | 0.275 | 1,270.00 | 658 | 2.650 | 2.900 | 10/31/2025 13:05:00 | CME | |||||||||||
| 228000 | 3.550s | 0.300 | 1,420.00 | 1,562 | 2.950 | 3.250 | 10/31/2025 13:05:00 | CME | |||||||||||
| 229000 | 3.975s | 0.325 | 1,590.00 | 468 | 3.300 | 3.650 | 10/31/2025 13:05:00 | CME | |||||||||||
| 230000 | 4.450s | 0.400 | 1,780.00 | 5,448 | 3.725 | 4.050 | 10/31/2025 13:05:00 | CME | |||||||||||
| 231000 | 4.950s | 0.450 | 1,980.00 | 706 | 4.250 | 4.500 | 10/31/2025 13:05:00 | CME | |||||||||||
| 232000 | 5.500s | 0.525 | 2,200.00 | 1,241 | 4.450 | 4.975 | 10/31/2025 13:05:00 | CME | |||||||||||
| 233000 | 6.075s | 0.550 | 2,430.00 | 690 | 5.475 | 5.525 | 10/31/2025 13:05:00 | CME | |||||||||||
| 234000 | 6.700s | 0.625 | 2,680.00 | 1,664 | 6.225 | 6.075 | 10/31/2025 13:05:00 | CME | |||||||||||
| 235000 | 7.375s | 0.700 | 2,950.00 | 1,501 | 6.400 | 6.675 | 10/31/2025 13:05:00 | CME | |||||||||||
| 236000 | 8.075s | 0.750 | 3,230.00 | 3,590 | 7.450 | 7.325 | 10/31/2025 13:05:00 | CME | |||||||||||
| 237000 | 8.825s | 0.825 | 3,530.00 | 665 | 7.725 | 8.000 | 10/31/2025 13:05:00 | CME | |||||||||||
| 238000 | 9.600s | 0.900 | 3,840.00 | 2,600 | 8.700 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 239000 | 10.400s | 0.950 | 4,160.00 | 1,234 | 9.525 | 9.450 | 10/31/2025 13:05:00 | CME | |||||||||||
| 240000 | 11.250s | 1.025 | 4,500.00 | 3,287 | 13.000 | 10.225 | 10/31/2025 13:05:00 | CME | |||||||||||
| 241000 | 12.100s | 1.075 | 4,840.00 | 1,339 | 11.025 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 242000 | 12.975s | 1.125 | 5,190.00 | 1,255 | 11.850 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 243000 | 13.875s | 1.175 | 5,550.00 | 1,181 | 12.700 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 244000 | 14.800s | 1.200 | 5,920.00 | 2,197 | 13.600 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 245000 | 15.725s | 1.225 | 6,290.00 | 1,486 | 14.500 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 246000 | 16.675s | 1.275 | 6,670.00 | 1,455 | 15.400 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 247000 | 17.625s | 1.300 | 7,050.00 | 534 | 16.325 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 248000 | 18.575s | 1.300 | 7,430.00 | 1,198 | 17.275 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 249000 | 19.550s | 1.325 | 7,820.00 | 34 | 18.225 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 250000 | 20.525s | 1.350 | 8,210.00 | 70 | 19.175 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 251000 | 21.500s | 1.375 | 8,600.00 | 6 | 20.125 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 252000 | 22.475s | 1.375 | 8,990.00 | 207 | 21.100 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 253000 | 23.450s | 1.375 | 9,380.00 | 24 | 22.075 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 254000 | 24.425s | 1.375 | 9,770.00 | 12 | 23.050 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 255000 | 25.425s | 1.400 | 10,170.00 | 4 | 24.025 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 256000 | 26.400s | 1.400 | 10,560.00 | 6 | 25.000 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 257000 | 27.400s | 1.425 | 10,960.00 | 1 | 25.975 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 258000 | 28.375s | 1.400 | 11,350.00 | 0 | 26.975 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 259000 | 29.375s | 1.425 | 11,750.00 | 3 | 27.950 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 260000 | 30.375s | 1.425 | 12,150.00 | 40 | 28.425 | 28.950 | 10/31/2025 13:05:00 | CME | |||||||||||
| 261000 | 31.350s | 1.425 | 12,540.00 | 1 | 29.925 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 262000 | 32.350s | 1.425 | 12,940.00 | 4 | 30.925 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 263000 | 33.350s | 1.425 | 13,340.00 | 6 | 31.925 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 264000 | 34.350s | 1.425 | 13,740.00 | 1 | 32.925 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 265000 | 35.350s | 1.425 | 14,140.00 | 0 | 33.925 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 266000 | 36.325s | 1.425 | 14,530.00 | 0 | 34.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 267000 | 37.325s | 1.425 | 14,930.00 | 0 | 35.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 268000 | 38.325s | 1.425 | 15,330.00 | 0 | 36.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 269000 | 39.325s | 1.425 | 15,730.00 | 0 | 37.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 270000 | 40.325s | 1.425 | 16,130.00 | 0 | 38.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 271000 | 41.325s | 1.425 | 16,530.00 | 0 | 39.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 272000 | 42.325s | 1.425 | 16,930.00 | 0 | 40.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 273000 | 43.325s | 1.425 | 17,330.00 | 0 | 41.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 274000 | 44.325s | 1.425 | 17,730.00 | 0 | 42.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 275000 | 45.325s | 1.425 | 18,130.00 | 0 | 43.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 276000 | 46.325s | 1.425 | 18,530.00 | 0 | 44.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 277000 | 47.325s | 1.425 | 18,930.00 | 0 | 45.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 278000 | 48.325s | 1.425 | 19,330.00 | 0 | 46.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 279000 | 49.325s | 1.425 | 19,730.00 | 0 | 47.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 280000 | 50.325s | 1.425 | 20,130.00 | 0 | 48.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 282000 | 52.325s | 1.425 | 20,930.00 | 0 | 50.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 283000 | 53.325s | 1.425 | 21,330.00 | 0 | 51.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 284000 | 54.325s | 1.425 | 21,730.00 | 0 | 52.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 285000 | 55.325s | 1.425 | 22,130.00 | 0 | 53.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 286000 | 56.325s | 1.425 | 22,530.00 | 0 | 54.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 287000 | 57.325s | 1.425 | 22,930.00 | 0 | 55.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 288000 | 58.325s | 1.425 | 23,330.00 | 0 | 56.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 290000 | 60.325s | 1.425 | 24,130.00 | 0 | 58.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 291000 | 61.325s | 1.425 | 24,530.00 | 0 | 59.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 292000 | 62.325s | 1.425 | 24,930.00 | 0 | 60.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 293000 | 63.325s | 1.425 | 25,330.00 | 0 | 61.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 294000 | 64.325s | 1.425 | 25,730.00 | 0 | 62.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 296000 | 66.325s | 1.425 | 26,530.00 | 0 | 64.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 302000 | 72.325s | 1.425 | 28,930.00 | 0 | 70.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 306000 | 76.325s | 1.425 | 30,530.00 | 0 | 74.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 310000 | 80.325s | 1.425 | 32,130.00 | 0 | 78.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 314000 | 84.325s | 1.425 | 33,730.00 | 0 | 82.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 316000 | 86.325s | 1.425 | 34,530.00 | 0 | 84.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 324000 | 94.325s | 1.425 | 37,730.00 | 0 | 92.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 342000 | 112.325s | 1.425 | 44,930.00 | 0 | 110.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| 344000 | 114.325s | 1.425 | 45,730.00 | 0 | 112.900 | 10/31/2025 13:05:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
