 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 45,430.00 | 4.550 | 113.575s | 102000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 43,830.00 | 4.550 | 109.575s | 106000 | 0.013s | 5.20 | 124 | ||||||||||||
| 0 | 41,430.00 | 4.550 | 103.575s | 112000 | 0.013s | 5.20 | 152 | ||||||||||||
| 0 | 38,230.00 | 4.550 | 95.575s | 120000 | 0.013s | 5.20 | 2 | ||||||||||||
| 0 | 36,630.00 | 4.550 | 91.575s | 124000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 35,030.00 | 4.550 | 87.575s | 128000 | 0.013s | 5.20 | 500 | ||||||||||||
| 0 | 34,230.00 | 4.550 | 85.575s | 130000 | 0.013s | 5.20 | 125 | ||||||||||||
| 0 | 32,630.00 | 4.550 | 81.575s | 134000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 31,830.00 | 4.550 | 79.575s | 136000 | 0.013s | 5.20 | 17 | ||||||||||||
| 0 | 31,030.00 | 4.550 | 77.575s | 138000 | 0.013s | 5.20 | 270 | ||||||||||||
| 0 | 30,230.00 | 4.550 | 75.575s | 140000 | 0.013s | 5.20 | 131 | ||||||||||||
| 0 | 29,430.00 | 4.550 | 73.575s | 142000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 28,630.00 | 4.550 | 71.575s | 144000 | 0.013s | 5.20 | 8 | ||||||||||||
| 0 | 27,830.00 | 4.550 | 69.575s | 146000 | 0.013s | 5.20 | 14 | ||||||||||||
| 0 | 27,030.00 | 4.550 | 67.575s | 148000 | 0.013s | 5.20 | 25 | ||||||||||||
| 0 | 26,230.00 | 4.550 | 65.575s | 150000 | 0.013s | 5.20 | 109 | ||||||||||||
| 0 | 25,430.00 | 4.550 | 63.575s | 152000 | 0.013s | 5.20 | 13 | ||||||||||||
| 0 | 24,630.00 | 4.550 | 61.575s | 154000 | 0.013s | 5.20 | 70 | ||||||||||||
| 0 | 23,830.00 | 4.550 | 59.575s | 156000 | 0.013s | 5.20 | 22 | ||||||||||||
| 0 | 23,030.00 | 4.550 | 57.575s | 158000 | 0.013s | 5.20 | 107 | ||||||||||||
| 0 | 22,230.00 | 4.550 | 55.575s | 160000 | 0.013s | 5.20 | 154 | ||||||||||||
| 0 | 21,430.00 | 4.550 | 53.575s | 162000 | 0.013s | 5.20 | 88 | ||||||||||||
| 0 | 21,030.00 | 4.550 | 52.575s | 163000 | 0.013s | 5.20 | 99 | ||||||||||||
| 0 | 20,630.00 | 4.550 | 51.575s | 164000 | 0.013s | 5.20 | 124 | ||||||||||||
| 0 | 20,230.00 | 4.550 | 50.575s | 165000 | 0.013s | 5.20 | 225 | ||||||||||||
| 0 | 19,830.00 | 4.550 | 49.575s | 166000 | 0.013s | 5.20 | 303 | ||||||||||||
| 0 | 19,430.00 | 4.550 | 48.575s | 167000 | 0.013s | 5.20 | 51 | ||||||||||||
| 0 | 19,030.00 | 4.550 | 47.575s | 168000 | 0.013s | -0.012 | 5.20 | 167 | |||||||||||
| 0 | 18,630.00 | 4.550 | 46.575s | 169000 | 0.013s | -0.012 | 5.20 | 71 | |||||||||||
| 0 | 18,230.00 | 4.550 | 45.575s | 170000 | 0.013s | -0.012 | 5.20 | 2,357 | |||||||||||
| 0 | 17,830.00 | 4.550 | 44.575s | 171000 | 0.013s | -0.012 | 5.20 | 55 | |||||||||||
| 0 | 17,430.00 | 4.550 | 43.575s | 172000 | 0.013s | -0.012 | 5.20 | 146 | |||||||||||
| 0 | 17,030.00 | 4.550 | 42.575s | 173000 | 0.013s | -0.012 | 5.20 | 33 | |||||||||||
| 0 | 16,630.00 | 4.550 | 41.575s | 174000 | 0.013s | -0.012 | 5.20 | 508 | |||||||||||
| 0 | 16,230.00 | 4.550 | 40.575s | 175000 | 0.013s | -0.012 | 5.20 | 89 | |||||||||||
| 0 | 15,830.00 | 4.550 | 39.575s | 176000 | 0.013s | -0.012 | 5.20 | 629 | |||||||||||
| 0 | 15,430.00 | 4.525 | 38.575s | 177000 | 0.013s | -0.012 | 5.20 | 155 | |||||||||||
| 15 | 15,030.00 | 4.525 | 37.575s | 178000 | 0.013s | -0.012 | 5.20 | 675 | |||||||||||
| 0 | 14,630.00 | 4.525 | 36.575s | 179000 | 0.013s | -0.012 | 5.20 | 153 | |||||||||||
| 20 | 14,230.00 | 4.525 | 35.575s | 180000 | 0.013s | -0.037 | 5.20 | 2,902 | |||||||||||
| 0 | 13,830.00 | 4.525 | 34.575s | 181000 | 0.025s | -0.025 | 10.00 | 70 | |||||||||||
| 0 | 13,430.00 | 4.525 | 33.575s | 182000 | 0.025s | -0.025 | 10.00 | 1,238 | |||||||||||
| 0 | 13,030.00 | 4.525 | 32.575s | 183000 | 0.025s | -0.025 | 10.00 | 255 | |||||||||||
| 2 | 12,630.00 | 4.525 | 31.575s | 184000 | 0.025s | -0.025 | 10.00 | 1,441 | |||||||||||
| 1 | 12,230.00 | 4.525 | 30.575s | 185000 | 0.025s | -0.025 | 10.00 | 416 | |||||||||||
| 116 | 11,830.00 | 4.525 | 29.575s | 186000 | 0.025s | -0.025 | 10.00 | 1,449 | |||||||||||
| 0 | 11,430.00 | 4.500 | 28.575s | 187000 | 0.025s | -0.025 | 10.00 | 148 | |||||||||||
| 8 | 11,030.00 | 4.500 | 27.575s | 188000 | 0.025s | -0.050 | 10.00 | 914 | |||||||||||
| 0 | 10,640.00 | 4.500 | 26.600s | 189000 | 0.025s | -0.050 | 10.00 | 785 | |||||||||||
| 319 | 10,240.00 | 4.500 | 25.600s | 190000 | 0.025s | -0.075 | 10.00 | 2,517 | |||||||||||
| 0 | 9,840.00 | 4.475 | 24.600s | 191000 | 0.050s | -0.050 | 20.00 | 288 | |||||||||||
| 34 | 9,440.00 | 4.450 | 23.600s | 192000 | 0.050s | -0.075 | 20.00 | 1,201 | |||||||||||
| 0 | 9,050.00 | 4.475 | 22.625s | 193000 | 0.050s | -0.100 | 20.00 | 263 | |||||||||||
| 84 | 8,650.00 | 4.450 | 21.625s | 194000 | 0.075s | -0.100 | 30.00 | 1,156 | |||||||||||
| 1 | 8,260.00 | 4.425 | 20.650s | 195000 | 0.075s | -0.125 | 30.00 | 1,126 | |||||||||||
| 8 | 7,860.00 | 4.400 | 19.650s | 196000 | 0.075s | -0.150 | 30.00 | 1,415 | |||||||||||
| 0 | 7,460.00 | 4.350 | 18.650s | 197000 | 0.100s | -0.175 | 40.00 | 1,029 | |||||||||||
| 280 | 7,070.00 | 4.325 | 17.675s | 198000 | 0.100s | -0.225 | 40.00 | 1,204 | |||||||||||
| 3 | 6,680.00 | 4.300 | 16.700s | 199000 | 0.125s | -0.250 | 50.00 | 317 | |||||||||||
| 978 | 6,290.00 | 4.250 | 15.725s | 200000 | 0.150s | -0.300 | 60.00 | 3,980 | |||||||||||
| 4 | 5,900.00 | 4.200 | 14.750s | 201000 | 0.175s | -0.375 | 70.00 | 489 | |||||||||||
| 471 | 5,510.00 | 4.100 | 13.775s | 202000 | 0.200s | -0.450 | 80.00 | 2,555 | |||||||||||
| 2 | 5,120.00 | 4.000 | 12.800s | 203000 | 0.250s | -0.525 | 100.00 | 609 | |||||||||||
| 910 | 4,740.00 | 3.900 | 11.850s | 204000 | 0.300s | -0.625 | 120.00 | 1,637 | |||||||||||
| 44 | 4,370.00 | 3.800 | 10.925s | 205000 | 0.350s | -0.750 | 140.00 | 899 | |||||||||||
| 1,030 | 4,000.00 | 3.650 | 10.000s | 206000 | 0.425s | -0.900 | 170.00 | 855 | |||||||||||
| 60 | 3,630.00 | 3.475 | 9.075s | 207000 | 0.525s | -1.050 | 210.00 | 1,768 | |||||||||||
| 751 | 3,280.00 | 3.300 | 8.200s | 208000 | 0.625s | -1.250 | 250.00 | 2,162 | |||||||||||
| 309 | 2,940.00 | 3.100 | 7.350s | 209000 | 0.775s | -1.450 | 310.00 | 905 | |||||||||||
| 1,985 | 2,610.00 | 2.875 | 6.525s | 210000 | 0.950s | -1.675 | 380.00 | 5,508 | |||||||||||
| 127 | 2,300.00 | 2.650 | 5.750s | 211000 | 1.175s | -1.900 | 470.00 | 405 | |||||||||||
| 1,600 | 2,010.00 | 2.425 | 5.025s | 212000 | 1.450s | -2.125 | 580.00 | 2,408 | |||||||||||
| 176 | 1,740.00 | 2.200 | 4.350s | 213000 | 1.775s | -2.350 | 710.00 | 1,065 | |||||||||||
| 1,425 | 1,490.00 | 1.950 | 3.725s | 214000 | 2.150s | -2.600 | 860.00 | 1,675 | |||||||||||
| 658 | 1,260.00 | 1.700 | 3.150s | 215000 | 2.575s | -2.850 | 1,030.00 | 2,018 | |||||||||||
| 1,295 | 1,050.00 | 1.450 | 2.625s | 216000 | 3.050s | -3.100 | 1,220.00 | 3,004 | |||||||||||
| 145 | 860.00 | 1.200 | 2.150s | 217000 | 3.575s | -3.325 | 1,430.00 | 793 | |||||||||||
| 888 | 690.00 | 0.975 | 1.725s | 218000 | 4.150s | -3.575 | 1,660.00 | 1,624 | |||||||||||
| 352 | 550.00 | 0.775 | 1.375s | 219000 | 4.800s | -3.750 | 1,920.00 | 417 | |||||||||||
| 3,027 | 430.00 | 0.600 | 1.075s | 220000 | 5.500s | -3.925 | 2,200.00 | 4,981 | |||||||||||
| 425 | 330.00 | 0.450 | 0.825s | 221000 | 6.250s | -4.075 | 2,500.00 | 487 | |||||||||||
| 1,268 | 250.00 | 0.350 | 0.625s | 222000 | 7.050s | -4.200 | 2,820.00 | 1,179 | |||||||||||
| 478 | 190.00 | 0.250 | 0.475s | 223000 | 7.900s | -4.300 | 3,160.00 | 423 | |||||||||||
| 1,425 | 150.00 | 0.200 | 0.375s | 224000 | 8.775s | -4.375 | 3,510.00 | 1,507 | |||||||||||
| 1,288 | 110.00 | 0.125 | 0.275s | 225000 | 9.700s | -4.400 | 3,880.00 | 3,716 | |||||||||||
| 1,106 | 90.00 | 0.100 | 0.225s | 226000 | 10.650s | -4.450 | 4,260.00 | 1,386 | |||||||||||
| 465 | 70.00 | 0.075 | 0.175s | 227000 | 11.600s | -4.475 | 4,640.00 | 1,445 | |||||||||||
| 1,660 | 60.00 | 0.050 | 0.150s | 228000 | 12.575s | -4.500 | 5,030.00 | 1,318 | |||||||||||
| 1,068 | 50.00 | 0.025 | 0.125s | 229000 | 13.550s | -4.500 | 5,420.00 | 576 | |||||||||||
| 3,232 | 50.00 | 0.050 | 0.125s | 230000 | 14.525s | -4.525 | 5,810.00 | 4,181 | |||||||||||
| 1,144 | 40.00 | 0.025 | 0.100s | 231000 | 15.525s | -4.500 | 6,210.00 | 686 | |||||||||||
| 2,863 | 30.00 | 0.075s | 232000 | 16.500s | -4.525 | 6,600.00 | 1,400 | ||||||||||||
| 2,404 | 30.00 | 0.025 | 0.075s | 233000 | 17.500s | -4.525 | 7,000.00 | 582 | |||||||||||
| 1,658 | 20.00 | 0.050s | 234000 | 18.475s | -4.525 | 7,390.00 | 1,493 | ||||||||||||
| 1,788 | 20.00 | 0.050s | 235000 | 19.475s | -4.525 | 7,790.00 | 1,081 | ||||||||||||
| 2,623 | 20.00 | 0.050s | 236000 | 20.450s | -4.550 | 8,180.00 | 2,474 | ||||||||||||
| 2,657 | 10.00 | -0.025 | 0.025s | 237000 | 21.450s | -4.550 | 8,580.00 | 654 | |||||||||||
| 1,639 | 10.00 | -0.025 | 0.025s | 238000 | 22.450s | -4.550 | 8,980.00 | 1,764 | |||||||||||
| 1,307 | 10.00 | -0.025 | 0.025s | 239000 | 23.450s | -4.550 | 9,380.00 | 1,207 | |||||||||||
| 3,881 | 10.00 | -0.025 | 0.025s | 240000 | 24.450s | -4.550 | 9,780.00 | 2,858 | |||||||||||
| 1,145 | 10.00 | 0.025s | 241000 | 25.450s | -4.550 | 10,180.00 | 447 | ||||||||||||
| 1,029 | 10.00 | 0.025s | 242000 | 26.450s | -4.550 | 10,580.00 | 992 | ||||||||||||
| 1,199 | 10.00 | 0.025s | 243000 | 27.450s | -4.525 | 10,980.00 | 746 | ||||||||||||
| 1,220 | 10.00 | 0.025s | 244000 | 28.450s | -4.525 | 11,380.00 | 1,236 | ||||||||||||
| 1,922 | 10.00 | 0.025s | 245000 | 29.425s | -4.550 | 11,770.00 | 927 | ||||||||||||
| 1,061 | 10.00 | 0.025s | 246000 | 30.425s | -4.550 | 12,170.00 | 923 | ||||||||||||
| 460 | 10.00 | 0.025s | 247000 | 31.425s | -4.550 | 12,570.00 | 306 | ||||||||||||
| 2,193 | 10.00 | 0.025s | 248000 | 32.425s | -4.550 | 12,970.00 | 753 | ||||||||||||
| 1,106 | 10.00 | 0.025s | 249000 | 33.425s | -4.550 | 13,370.00 | 33 | ||||||||||||
| 3,424 | 10.00 | 0.025s | 250000 | 34.425s | -4.550 | 13,770.00 | 70 | ||||||||||||
| 567 | 10.00 | 0.025s | 251000 | 35.425s | -4.550 | 14,170.00 | 6 | ||||||||||||
| 840 | 10.00 | 0.025s | 252000 | 36.425s | -4.550 | 14,570.00 | 172 | ||||||||||||
| 483 | 10.00 | 0.025s | 253000 | 37.425s | -4.550 | 14,970.00 | 25 | ||||||||||||
| 1,952 | 10.00 | 0.025s | 254000 | 38.425s | -4.550 | 15,370.00 | 12 | ||||||||||||
| 1,246 | 10.00 | 0.025s | 255000 | 39.425s | -4.550 | 15,770.00 | 3 | ||||||||||||
| 476 | 5.20 | -0.012 | 0.013s | 256000 | 40.425s | -4.550 | 16,170.00 | 6 | |||||||||||
| 459 | 5.20 | -0.012 | 0.013s | 257000 | 41.425s | -4.550 | 16,570.00 | 1 | |||||||||||
| 203 | 5.20 | -0.012 | 0.013s | 258000 | 42.425s | -4.550 | 16,970.00 | 0 | |||||||||||
| 217 | 5.20 | 0.013s | 259000 | 43.425s | -4.550 | 17,370.00 | 3 | ||||||||||||
| 1,853 | 5.20 | 0.013s | 260000 | 44.425s | -4.550 | 17,770.00 | 23 | ||||||||||||
| 356 | 5.20 | 0.013s | 261000 | 45.425s | -4.550 | 18,170.00 | 1 | ||||||||||||
| 598 | 5.20 | 0.013s | 262000 | 46.425s | -4.550 | 18,570.00 | 0 | ||||||||||||
| 114 | 5.20 | 0.013s | 263000 | 47.425s | -4.550 | 18,970.00 | 0 | ||||||||||||
| 567 | 5.20 | 0.013s | 264000 | 48.425s | -4.550 | 19,370.00 | 0 | ||||||||||||
| 137 | 5.20 | 0.013s | 265000 | 49.425s | -4.550 | 19,770.00 | 0 | ||||||||||||
| 175 | 5.20 | 0.013s | 266000 | 50.425s | -4.550 | 20,170.00 | 0 | ||||||||||||
| 333 | 5.20 | 0.013s | 267000 | 51.425s | -4.550 | 20,570.00 | 0 | ||||||||||||
| 120 | 5.20 | 0.013s | 268000 | 52.425s | -4.550 | 20,970.00 | 0 | ||||||||||||
| 84 | 5.20 | 0.013s | 269000 | 53.425s | -4.550 | 21,370.00 | 0 | ||||||||||||
| 567 | 5.20 | 0.013s | 270000 | 54.425s | -4.550 | 21,770.00 | 0 | ||||||||||||
| 178 | 5.20 | 0.013s | 271000 | 55.425s | -4.550 | 22,170.00 | 0 | ||||||||||||
| 16 | 5.20 | 0.013s | 272000 | 56.425s | -4.550 | 22,570.00 | 0 | ||||||||||||
| 49 | 5.20 | 0.013s | 273000 | 57.425s | -4.550 | 22,970.00 | 0 | ||||||||||||
| 121 | 5.20 | 0.013s | 274000 | 58.425s | -4.550 | 23,370.00 | 0 | ||||||||||||
| 57 | 5.20 | 0.013s | 275000 | 59.425s | -4.550 | 23,770.00 | 0 | ||||||||||||
| 139 | 5.20 | 0.013s | 276000 | 60.425s | -4.550 | 24,170.00 | 0 | ||||||||||||
| 62 | 5.20 | 0.013s | 277000 | 61.425s | -4.550 | 24,570.00 | 0 | ||||||||||||
| 12 | 5.20 | 0.013s | 278000 | 62.425s | -4.550 | 24,970.00 | 0 | ||||||||||||
| 245 | 5.20 | 0.013s | 279000 | 63.425s | -4.550 | 25,370.00 | 0 | ||||||||||||
| 12 | 5.20 | 0.013s | 280000 | 64.425s | -4.550 | 25,770.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 282000 | 66.425s | -4.550 | 26,570.00 | 0 | ||||||||||||
| 22 | 5.20 | 0.013s | 283000 | 67.425s | -4.550 | 26,970.00 | 0 | ||||||||||||
| 50 | 5.20 | 0.013s | 284000 | 68.425s | -4.550 | 27,370.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 285000 | 69.425s | -4.550 | 27,770.00 | 0 | ||||||||||||
| 35 | 5.20 | 0.013s | 286000 | 70.425s | -4.550 | 28,170.00 | 0 | ||||||||||||
| 7 | 5.20 | 0.013s | 287000 | 71.425s | -4.550 | 28,570.00 | 0 | ||||||||||||
| 105 | 5.20 | 0.013s | 288000 | 72.425s | -4.550 | 28,970.00 | 0 | ||||||||||||
| 142 | 5.20 | 0.013s | 290000 | 74.425s | -4.550 | 29,770.00 | 0 | ||||||||||||
| 4 | 5.20 | 0.013s | 291000 | 75.425s | -4.550 | 30,170.00 | 0 | ||||||||||||
| 51 | 5.20 | 0.013s | 292000 | 76.425s | -4.550 | 30,570.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 293000 | 77.425s | -4.550 | 30,970.00 | 0 | ||||||||||||
| 6 | 5.20 | 0.013s | 294000 | 78.425s | -4.550 | 31,370.00 | 0 | ||||||||||||
| 45 | 5.20 | 0.013s | 296000 | 80.425s | -4.550 | 32,170.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 302000 | 86.425s | -4.550 | 34,570.00 | 0 | ||||||||||||
| 56 | 5.20 | 0.013s | 306000 | 90.425s | -4.550 | 36,170.00 | 0 | ||||||||||||
| 50 | 5.20 | 0.013s | 310000 | 94.425s | -4.550 | 37,770.00 | 0 | ||||||||||||
| 23 | 5.20 | 0.013s | 314000 | 98.425s | -4.550 | 39,370.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 316000 | 100.425s | -4.550 | 40,170.00 | 0 | ||||||||||||
| 3 | 5.20 | 0.013s | 324000 | 108.425s | -4.550 | 43,370.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 342000 | 126.425s | -4.550 | 50,570.00 | 0 | ||||||||||||
| 80 | 5.20 | 0.013s | 344000 | 128.425s | -4.550 | 51,370.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 102000 | 113.575s | 4.550 | 45,430.00 | 0 | 109.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 106000 | 109.575s | 4.550 | 43,830.00 | 0 | 105.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 112000 | 103.575s | 4.550 | 41,430.00 | 0 | 99.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 120000 | 95.575s | 4.550 | 38,230.00 | 0 | 91.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 124000 | 91.575s | 4.550 | 36,630.00 | 0 | 87.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 128000 | 87.575s | 4.550 | 35,030.00 | 0 | 83.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 130000 | 85.575s | 4.550 | 34,230.00 | 0 | 81.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 134000 | 81.575s | 4.550 | 32,630.00 | 0 | 77.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 136000 | 79.575s | 4.550 | 31,830.00 | 0 | 75.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 138000 | 77.575s | 4.550 | 31,030.00 | 0 | 73.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 140000 | 75.575s | 4.550 | 30,230.00 | 0 | 71.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 142000 | 73.575s | 4.550 | 29,430.00 | 0 | 69.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 144000 | 71.575s | 4.550 | 28,630.00 | 0 | 67.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 146000 | 69.575s | 4.550 | 27,830.00 | 0 | 65.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 148000 | 67.575s | 4.550 | 27,030.00 | 0 | 63.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 150000 | 65.575s | 4.550 | 26,230.00 | 0 | 61.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 152000 | 63.575s | 4.550 | 25,430.00 | 0 | 59.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 154000 | 61.575s | 4.550 | 24,630.00 | 0 | 57.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 156000 | 59.575s | 4.550 | 23,830.00 | 0 | 55.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 158000 | 57.575s | 4.550 | 23,030.00 | 0 | 53.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 160000 | 55.575s | 4.550 | 22,230.00 | 0 | 51.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 162000 | 53.575s | 4.550 | 21,430.00 | 0 | 49.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 163000 | 52.575s | 4.550 | 21,030.00 | 0 | 48.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 164000 | 51.575s | 4.550 | 20,630.00 | 0 | 47.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 165000 | 50.575s | 4.550 | 20,230.00 | 0 | 46.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 166000 | 49.575s | 4.550 | 19,830.00 | 0 | 45.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 167000 | 48.575s | 4.550 | 19,430.00 | 0 | 44.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 168000 | 47.575s | 4.550 | 19,030.00 | 0 | 43.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 169000 | 46.575s | 4.550 | 18,630.00 | 0 | 42.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 170000 | 45.575s | 4.550 | 18,230.00 | 0 | 41.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 171000 | 44.575s | 4.550 | 17,830.00 | 0 | 40.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 172000 | 43.575s | 4.550 | 17,430.00 | 0 | 39.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 173000 | 42.575s | 4.550 | 17,030.00 | 0 | 38.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 174000 | 41.575s | 4.550 | 16,630.00 | 0 | 37.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 175000 | 40.575s | 4.550 | 16,230.00 | 0 | 36.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 176000 | 39.575s | 4.550 | 15,830.00 | 0 | 35.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 177000 | 38.575s | 4.525 | 15,430.00 | 0 | 34.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 178000 | 37.575s | 4.525 | 15,030.00 | 15 | 35.550 | 33.050 | 11/28/2025 12:34:00 | CME | |||||||||||
| 179000 | 36.575s | 4.525 | 14,630.00 | 0 | 32.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 180000 | 35.575s | 4.525 | 14,230.00 | 20 | 31.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 181000 | 34.575s | 4.525 | 13,830.00 | 0 | 30.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 182000 | 33.575s | 4.525 | 13,430.00 | 0 | 29.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 183000 | 32.575s | 4.525 | 13,030.00 | 0 | 28.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 184000 | 31.575s | 4.525 | 12,630.00 | 2 | 27.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 185000 | 30.575s | 4.525 | 12,230.00 | 1 | 26.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 186000 | 29.575s | 4.525 | 11,830.00 | 116 | 27.575 | 25.050 | 11/28/2025 12:34:00 | CME | |||||||||||
| 187000 | 28.575s | 4.500 | 11,430.00 | 0 | 24.075 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 188000 | 27.575s | 4.500 | 11,030.00 | 8 | 23.075 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 189000 | 26.600s | 4.500 | 10,640.00 | 0 | 25.650 | 22.100 | 11/28/2025 12:34:00 | CME | |||||||||||
| 190000 | 25.600s | 4.500 | 10,240.00 | 319 | 23.600 | 21.100 | 11/28/2025 12:34:00 | CME | |||||||||||
| 191000 | 24.600s | 4.475 | 9,840.00 | 0 | 20.125 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 192000 | 23.600s | 4.450 | 9,440.00 | 34 | 19.150 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 193000 | 22.625s | 4.475 | 9,050.00 | 0 | 18.150 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 194000 | 21.625s | 4.450 | 8,650.00 | 84 | 17.175 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 195000 | 20.650s | 4.425 | 8,260.00 | 1 | 16.225 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 196000 | 19.650s | 4.400 | 7,860.00 | 8 | 15.250 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 197000 | 18.650s | 4.350 | 7,460.00 | 0 | 14.300 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 198000 | 17.675s | 4.325 | 7,070.00 | 280 | 13.350 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 199000 | 16.700s | 4.300 | 6,680.00 | 3 | 12.400 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 200000 | 15.725s | 4.250 | 6,290.00 | 978 | 11.475 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 201000 | 14.750s | 4.200 | 5,900.00 | 4 | 10.550 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 202000 | 13.775s | 4.100 | 5,510.00 | 471 | 9.675 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 203000 | 12.800s | 4.000 | 5,120.00 | 2 | 8.800 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 204000 | 11.850s | 3.900 | 4,740.00 | 910 | 7.950 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 205000 | 10.925s | 3.800 | 4,370.00 | 44 | 7.125 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 206000 | 10.000s | 3.650 | 4,000.00 | 1,030 | 6.350 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 207000 | 9.075s | 3.475 | 3,630.00 | 60 | 5.600 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 208000 | 8.200s | 3.300 | 3,280.00 | 751 | 7.550 | 4.900 | 11/28/2025 12:34:00 | CME | |||||||||||
| 209000 | 7.350s | 3.100 | 2,940.00 | 309 | 4.250 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 210000 | 6.525s | 2.875 | 2,610.00 | 1,985 | 4.475 | 3.650 | 11/28/2025 12:34:00 | CME | |||||||||||
| 211000 | 5.750s | 2.650 | 2,300.00 | 127 | 3.100 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 212000 | 5.025s | 2.425 | 2,010.00 | 1,600 | 3.975 | 2.600 | 11/28/2025 12:34:00 | CME | |||||||||||
| 213000 | 4.350s | 2.200 | 1,740.00 | 176 | 2.800 | 2.150 | 11/28/2025 12:34:00 | CME | |||||||||||
| 214000 | 3.725s | 1.950 | 1,490.00 | 1,425 | 2.825 | 1.775 | 11/28/2025 12:34:00 | CME | |||||||||||
| 215000 | 3.150s | 1.700 | 1,260.00 | 658 | 2.550 | 1.450 | 11/28/2025 12:34:00 | CME | |||||||||||
| 216000 | 2.625s | 1.450 | 1,050.00 | 1,295 | 2.100 | 1.175 | 11/28/2025 12:34:00 | CME | |||||||||||
| 217000 | 2.150s | 1.200 | 860.00 | 145 | 1.400 | 0.950 | 11/28/2025 12:34:00 | CME | |||||||||||
| 218000 | 1.725s | 0.975 | 690.00 | 888 | 0.975 | 0.750 | 11/28/2025 12:34:00 | CME | |||||||||||
| 219000 | 1.375s | 0.775 | 550.00 | 352 | 0.600 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 220000 | 1.075s | 0.600 | 430.00 | 3,027 | 0.800 | 0.475 | 11/28/2025 12:34:00 | CME | |||||||||||
| 221000 | 0.825s | 0.450 | 330.00 | 425 | 1.000 | 0.375 | 11/28/2025 12:34:00 | CME | |||||||||||
| 222000 | 0.625s | 0.350 | 250.00 | 1,268 | 0.750 | 0.275 | 11/28/2025 12:34:00 | CME | |||||||||||
| 223000 | 0.475s | 0.250 | 190.00 | 478 | 0.750 | 0.225 | 11/28/2025 12:34:00 | CME | |||||||||||
| 224000 | 0.375s | 0.200 | 150.00 | 1,425 | 0.175 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 225000 | 0.275s | 0.125 | 110.00 | 1,288 | 0.150 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 226000 | 0.225s | 0.100 | 90.00 | 1,106 | 0.125 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 227000 | 0.175s | 0.075 | 70.00 | 465 | 0.100 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 228000 | 0.150s | 0.050 | 60.00 | 1,660 | 0.100 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 229000 | 0.125s | 0.025 | 50.00 | 1,068 | 0.125 | 0.100 | 11/28/2025 12:34:00 | CME | |||||||||||
| 230000 | 0.125s | 0.050 | 50.00 | 3,232 | 0.075 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 231000 | 0.100s | 0.025 | 40.00 | 1,144 | 0.075 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 232000 | 0.075s | 30.00 | 2,863 | 0.075 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 233000 | 0.075s | 0.025 | 30.00 | 2,404 | 0.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 234000 | 0.050s | 20.00 | 1,658 | 0.050 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 235000 | 0.050s | 20.00 | 1,788 | 0.125 | 0.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 236000 | 0.050s | 20.00 | 2,623 | 0.050 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 237000 | 0.025s | -0.025 | 10.00 | 2,657 | 0.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 238000 | 0.025s | -0.025 | 10.00 | 1,639 | 0.050 | 0.050 | 11/28/2025 12:34:00 | CME | |||||||||||
| 239000 | 0.025s | -0.025 | 10.00 | 1,307 | 0.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 240000 | 0.025s | -0.025 | 10.00 | 3,881 | 0.050 | 0.050 | 11/28/2025 12:34:00 | CME | |||||||||||
| 241000 | 0.025s | 10.00 | 1,145 | 0.025 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 242000 | 0.025s | 10.00 | 1,029 | 0.025 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 243000 | 0.025s | 10.00 | 1,199 | 0.025 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 244000 | 0.025s | 10.00 | 1,220 | 0.025 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 245000 | 0.025s | 10.00 | 1,922 | 0.025 | 0.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 246000 | 0.025s | 10.00 | 1,061 | 0.025 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 247000 | 0.025s | 10.00 | 460 | 0.025 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 248000 | 0.025s | 10.00 | 2,193 | 0.025 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 249000 | 0.025s | 10.00 | 1,106 | 0.025 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 250000 | 0.025s | 10.00 | 3,424 | 0.025 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 251000 | 0.025s | 10.00 | 567 | 0.025 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 252000 | 0.025s | 10.00 | 840 | 0.025 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 253000 | 0.025s | 10.00 | 483 | 0.025 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 254000 | 0.025s | 10.00 | 1,952 | 0.025 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 255000 | 0.025s | 10.00 | 1,246 | 0.025 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 256000 | 0.013s | -0.012 | 5.20 | 476 | 0.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 257000 | 0.013s | -0.012 | 5.20 | 459 | 0.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 258000 | 0.013s | -0.012 | 5.20 | 203 | 0.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 259000 | 0.013s | 5.20 | 217 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 260000 | 0.013s | 5.20 | 1,853 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 261000 | 0.013s | 5.20 | 356 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 262000 | 0.013s | 5.20 | 598 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 263000 | 0.013s | 5.20 | 114 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 264000 | 0.013s | 5.20 | 567 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 265000 | 0.013s | 5.20 | 137 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 266000 | 0.013s | 5.20 | 175 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 267000 | 0.013s | 5.20 | 333 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 268000 | 0.013s | 5.20 | 120 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 269000 | 0.013s | 5.20 | 84 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 270000 | 0.013s | 5.20 | 567 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 271000 | 0.013s | 5.20 | 178 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 272000 | 0.013s | 5.20 | 16 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 273000 | 0.013s | 5.20 | 49 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 274000 | 0.013s | 5.20 | 121 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 275000 | 0.013s | 5.20 | 57 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 276000 | 0.013s | 5.20 | 139 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 277000 | 0.013s | 5.20 | 62 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 278000 | 0.013s | 5.20 | 12 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 279000 | 0.013s | 5.20 | 245 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 280000 | 0.013s | 5.20 | 12 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 282000 | 0.013s | 5.20 | 10 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 283000 | 0.013s | 5.20 | 22 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 284000 | 0.013s | 5.20 | 50 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 285000 | 0.013s | 5.20 | 10 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 286000 | 0.013s | 5.20 | 35 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 287000 | 0.013s | 5.20 | 7 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 288000 | 0.013s | 5.20 | 105 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 290000 | 0.013s | 5.20 | 142 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 291000 | 0.013s | 5.20 | 4 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 292000 | 0.013s | 5.20 | 51 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 293000 | 0.013s | 5.20 | 1 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 294000 | 0.013s | 5.20 | 6 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 296000 | 0.013s | 5.20 | 45 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 1 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 56 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 50 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 23 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 316000 | 0.013s | 5.20 | 1 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 3 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 342000 | 0.013s | 5.20 | 30 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 344000 | 0.013s | 5.20 | 80 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 102000 | 0.013s | 5.20 | 1 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 106000 | 0.013s | 5.20 | 124 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 112000 | 0.013s | 5.20 | 152 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 120000 | 0.013s | 5.20 | 2 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 124000 | 0.013s | 5.20 | 12 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 500 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 125 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 10 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 17 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 270 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 131 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 10 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 8 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 14 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 25 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 109 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 13 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 70 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 22 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 107 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 154 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 88 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 163000 | 0.013s | 5.20 | 99 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 124 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 165000 | 0.013s | 5.20 | 225 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 303 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 167000 | 0.013s | 5.20 | 51 | 0.013 | 11/28/2025 12:34:00 | CME | |||||||||||||
| 168000 | 0.013s | -0.012 | 5.20 | 167 | 0.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 169000 | 0.013s | -0.012 | 5.20 | 71 | 0.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 170000 | 0.013s | -0.012 | 5.20 | 2,357 | 0.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 171000 | 0.013s | -0.012 | 5.20 | 55 | 0.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 172000 | 0.013s | -0.012 | 5.20 | 146 | 0.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 173000 | 0.013s | -0.012 | 5.20 | 33 | 0.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 174000 | 0.013s | -0.012 | 5.20 | 508 | 0.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 175000 | 0.013s | -0.012 | 5.20 | 89 | 0.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 176000 | 0.013s | -0.012 | 5.20 | 629 | 0.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 177000 | 0.013s | -0.012 | 5.20 | 155 | 0.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 178000 | 0.013s | -0.012 | 5.20 | 675 | 0.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 179000 | 0.013s | -0.012 | 5.20 | 153 | 0.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 180000 | 0.013s | -0.037 | 5.20 | 2,902 | 0.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 181000 | 0.025s | -0.025 | 10.00 | 70 | 0.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 182000 | 0.025s | -0.025 | 10.00 | 1,238 | 0.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 183000 | 0.025s | -0.025 | 10.00 | 255 | 0.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 184000 | 0.025s | -0.025 | 10.00 | 1,441 | 0.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 185000 | 0.025s | -0.025 | 10.00 | 416 | 0.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 186000 | 0.025s | -0.025 | 10.00 | 1,449 | 0.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 187000 | 0.025s | -0.025 | 10.00 | 148 | 0.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 188000 | 0.025s | -0.050 | 10.00 | 914 | 0.050 | 0.075 | 11/28/2025 12:34:00 | CME | |||||||||||
| 189000 | 0.025s | -0.050 | 10.00 | 785 | 0.050 | 0.075 | 11/28/2025 12:34:00 | CME | |||||||||||
| 190000 | 0.025s | -0.075 | 10.00 | 2,517 | 0.075 | 0.100 | 11/28/2025 12:34:00 | CME | |||||||||||
| 191000 | 0.050s | -0.050 | 20.00 | 288 | 0.100 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 192000 | 0.050s | -0.075 | 20.00 | 1,201 | 0.075 | 0.125 | 11/28/2025 12:34:00 | CME | |||||||||||
| 193000 | 0.050s | -0.100 | 20.00 | 263 | 0.150 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 194000 | 0.075s | -0.100 | 30.00 | 1,156 | 0.100 | 0.175 | 11/28/2025 12:34:00 | CME | |||||||||||
| 195000 | 0.075s | -0.125 | 30.00 | 1,126 | 0.100 | 0.200 | 11/28/2025 12:34:00 | CME | |||||||||||
| 196000 | 0.075s | -0.150 | 30.00 | 1,415 | 0.225 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 197000 | 0.100s | -0.175 | 40.00 | 1,029 | 0.125 | 0.275 | 11/28/2025 12:34:00 | CME | |||||||||||
| 198000 | 0.100s | -0.225 | 40.00 | 1,204 | 0.325 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 199000 | 0.125s | -0.250 | 50.00 | 317 | 0.375 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 200000 | 0.150s | -0.300 | 60.00 | 3,980 | 0.350 | 0.450 | 11/28/2025 12:34:00 | CME | |||||||||||
| 201000 | 0.175s | -0.375 | 70.00 | 489 | 0.300 | 0.550 | 11/28/2025 12:34:00 | CME | |||||||||||
| 202000 | 0.200s | -0.450 | 80.00 | 2,555 | 0.250 | 0.650 | 11/28/2025 12:34:00 | CME | |||||||||||
| 203000 | 0.250s | -0.525 | 100.00 | 609 | 0.775 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 204000 | 0.300s | -0.625 | 120.00 | 1,637 | 0.375 | 0.925 | 11/28/2025 12:34:00 | CME | |||||||||||
| 205000 | 0.350s | -0.750 | 140.00 | 899 | 0.375 | 1.100 | 11/28/2025 12:34:00 | CME | |||||||||||
| 206000 | 0.425s | -0.900 | 170.00 | 855 | 0.700 | 1.325 | 11/28/2025 12:34:00 | CME | |||||||||||
| 207000 | 0.525s | -1.050 | 210.00 | 1,768 | 0.600 | 1.575 | 11/28/2025 12:34:00 | CME | |||||||||||
| 208000 | 0.625s | -1.250 | 250.00 | 2,162 | 1.375 | 1.875 | 11/28/2025 12:34:00 | CME | |||||||||||
| 209000 | 0.775s | -1.450 | 310.00 | 905 | 0.725 | 2.225 | 11/28/2025 12:34:00 | CME | |||||||||||
| 210000 | 0.950s | -1.675 | 380.00 | 5,508 | 2.025 | 2.625 | 11/28/2025 12:34:00 | CME | |||||||||||
| 211000 | 1.175s | -1.900 | 470.00 | 405 | 1.700 | 3.075 | 11/28/2025 12:34:00 | CME | |||||||||||
| 212000 | 1.450s | -2.125 | 580.00 | 2,408 | 2.500 | 3.575 | 11/28/2025 12:34:00 | CME | |||||||||||
| 213000 | 1.775s | -2.350 | 710.00 | 1,065 | 1.675 | 4.125 | 11/28/2025 12:34:00 | CME | |||||||||||
| 214000 | 2.150s | -2.600 | 860.00 | 1,675 | 2.550 | 4.750 | 11/28/2025 12:34:00 | CME | |||||||||||
| 215000 | 2.575s | -2.850 | 1,030.00 | 2,018 | 2.025 | 5.425 | 11/28/2025 12:34:00 | CME | |||||||||||
| 216000 | 3.050s | -3.100 | 1,220.00 | 3,004 | 2.375 | 6.150 | 11/28/2025 12:34:00 | CME | |||||||||||
| 217000 | 3.575s | -3.325 | 1,430.00 | 793 | 3.250 | 6.900 | 11/28/2025 12:34:00 | CME | |||||||||||
| 218000 | 4.150s | -3.575 | 1,660.00 | 1,624 | 5.000 | 7.725 | 11/28/2025 12:34:00 | CME | |||||||||||
| 219000 | 4.800s | -3.750 | 1,920.00 | 417 | 7.600 | 8.550 | 11/28/2025 12:34:00 | CME | |||||||||||
| 220000 | 5.500s | -3.925 | 2,200.00 | 4,981 | 8.350 | 9.425 | 11/28/2025 12:34:00 | CME | |||||||||||
| 221000 | 6.250s | -4.075 | 2,500.00 | 487 | 8.500 | 10.325 | 11/28/2025 12:34:00 | CME | |||||||||||
| 222000 | 7.050s | -4.200 | 2,820.00 | 1,179 | 8.300 | 11.250 | 11/28/2025 12:34:00 | CME | |||||||||||
| 223000 | 7.900s | -4.300 | 3,160.00 | 423 | 12.200 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 224000 | 8.775s | -4.375 | 3,510.00 | 1,507 | 9.650 | 13.150 | 11/28/2025 12:34:00 | CME | |||||||||||
| 225000 | 9.700s | -4.400 | 3,880.00 | 3,716 | 14.100 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 226000 | 10.650s | -4.450 | 4,260.00 | 1,386 | 10.800 | 15.100 | 11/28/2025 12:34:00 | CME | |||||||||||
| 227000 | 11.600s | -4.475 | 4,640.00 | 1,445 | 13.550 | 16.075 | 11/28/2025 12:34:00 | CME | |||||||||||
| 228000 | 12.575s | -4.500 | 5,030.00 | 1,318 | 12.000 | 17.075 | 11/28/2025 12:34:00 | CME | |||||||||||
| 229000 | 13.550s | -4.500 | 5,420.00 | 576 | 18.050 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 230000 | 14.525s | -4.525 | 5,810.00 | 4,181 | 16.000 | 19.050 | 11/28/2025 12:34:00 | CME | |||||||||||
| 231000 | 15.525s | -4.500 | 6,210.00 | 686 | 20.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 232000 | 16.500s | -4.525 | 6,600.00 | 1,400 | 21.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 233000 | 17.500s | -4.525 | 7,000.00 | 582 | 22.025 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 234000 | 18.475s | -4.525 | 7,390.00 | 1,493 | 18.350 | 23.000 | 11/28/2025 12:34:00 | CME | |||||||||||
| 235000 | 19.475s | -4.525 | 7,790.00 | 1,081 | 24.000 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 236000 | 20.450s | -4.550 | 8,180.00 | 2,474 | 22.025 | 25.000 | 11/28/2025 12:34:00 | CME | |||||||||||
| 237000 | 21.450s | -4.550 | 8,580.00 | 654 | 26.000 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 238000 | 22.450s | -4.550 | 8,980.00 | 1,764 | 27.000 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 239000 | 23.450s | -4.550 | 9,380.00 | 1,207 | 28.000 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 240000 | 24.450s | -4.550 | 9,780.00 | 2,858 | 29.000 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 241000 | 25.450s | -4.550 | 10,180.00 | 447 | 28.000 | 30.000 | 11/28/2025 12:34:00 | CME | |||||||||||
| 242000 | 26.450s | -4.550 | 10,580.00 | 992 | 31.000 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 243000 | 27.450s | -4.525 | 10,980.00 | 746 | 31.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 244000 | 28.450s | -4.525 | 11,380.00 | 1,236 | 32.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 245000 | 29.425s | -4.550 | 11,770.00 | 927 | 33.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 246000 | 30.425s | -4.550 | 12,170.00 | 923 | 34.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 247000 | 31.425s | -4.550 | 12,570.00 | 306 | 35.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 248000 | 32.425s | -4.550 | 12,970.00 | 753 | 36.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 249000 | 33.425s | -4.550 | 13,370.00 | 33 | 37.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 250000 | 34.425s | -4.550 | 13,770.00 | 70 | 38.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 251000 | 35.425s | -4.550 | 14,170.00 | 6 | 39.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 252000 | 36.425s | -4.550 | 14,570.00 | 172 | 40.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 253000 | 37.425s | -4.550 | 14,970.00 | 25 | 41.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 254000 | 38.425s | -4.550 | 15,370.00 | 12 | 42.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 255000 | 39.425s | -4.550 | 15,770.00 | 3 | 43.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 256000 | 40.425s | -4.550 | 16,170.00 | 6 | 44.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 257000 | 41.425s | -4.550 | 16,570.00 | 1 | 45.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 258000 | 42.425s | -4.550 | 16,970.00 | 0 | 46.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 259000 | 43.425s | -4.550 | 17,370.00 | 3 | 47.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 260000 | 44.425s | -4.550 | 17,770.00 | 23 | 48.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 261000 | 45.425s | -4.550 | 18,170.00 | 1 | 49.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 262000 | 46.425s | -4.550 | 18,570.00 | 0 | 50.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 263000 | 47.425s | -4.550 | 18,970.00 | 0 | 51.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 264000 | 48.425s | -4.550 | 19,370.00 | 0 | 52.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 265000 | 49.425s | -4.550 | 19,770.00 | 0 | 53.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 266000 | 50.425s | -4.550 | 20,170.00 | 0 | 54.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 267000 | 51.425s | -4.550 | 20,570.00 | 0 | 55.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 268000 | 52.425s | -4.550 | 20,970.00 | 0 | 56.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 269000 | 53.425s | -4.550 | 21,370.00 | 0 | 57.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 270000 | 54.425s | -4.550 | 21,770.00 | 0 | 58.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 271000 | 55.425s | -4.550 | 22,170.00 | 0 | 59.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 272000 | 56.425s | -4.550 | 22,570.00 | 0 | 60.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 273000 | 57.425s | -4.550 | 22,970.00 | 0 | 61.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 274000 | 58.425s | -4.550 | 23,370.00 | 0 | 62.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 275000 | 59.425s | -4.550 | 23,770.00 | 0 | 63.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 276000 | 60.425s | -4.550 | 24,170.00 | 0 | 64.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 277000 | 61.425s | -4.550 | 24,570.00 | 0 | 65.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 278000 | 62.425s | -4.550 | 24,970.00 | 0 | 66.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 279000 | 63.425s | -4.550 | 25,370.00 | 0 | 67.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 280000 | 64.425s | -4.550 | 25,770.00 | 0 | 68.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 282000 | 66.425s | -4.550 | 26,570.00 | 0 | 70.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 283000 | 67.425s | -4.550 | 26,970.00 | 0 | 71.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 284000 | 68.425s | -4.550 | 27,370.00 | 0 | 72.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 285000 | 69.425s | -4.550 | 27,770.00 | 0 | 73.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 286000 | 70.425s | -4.550 | 28,170.00 | 0 | 74.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 287000 | 71.425s | -4.550 | 28,570.00 | 0 | 75.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 288000 | 72.425s | -4.550 | 28,970.00 | 0 | 76.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 290000 | 74.425s | -4.550 | 29,770.00 | 0 | 78.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 291000 | 75.425s | -4.550 | 30,170.00 | 0 | 79.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 292000 | 76.425s | -4.550 | 30,570.00 | 0 | 80.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 293000 | 77.425s | -4.550 | 30,970.00 | 0 | 81.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 294000 | 78.425s | -4.550 | 31,370.00 | 0 | 82.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 296000 | 80.425s | -4.550 | 32,170.00 | 0 | 84.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 302000 | 86.425s | -4.550 | 34,570.00 | 0 | 90.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 306000 | 90.425s | -4.550 | 36,170.00 | 0 | 94.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 310000 | 94.425s | -4.550 | 37,770.00 | 0 | 98.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 314000 | 98.425s | -4.550 | 39,370.00 | 0 | 102.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 316000 | 100.425s | -4.550 | 40,170.00 | 0 | 104.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 324000 | 108.425s | -4.550 | 43,370.00 | 0 | 112.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 342000 | 126.425s | -4.550 | 50,570.00 | 0 | 130.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| 344000 | 128.425s | -4.550 | 51,370.00 | 0 | 132.975 | 11/28/2025 12:34:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
