 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 45,090.00 | -1.575 | 112.725s | 102000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 43,490.00 | -1.575 | 108.725s | 106000 | 0.013s | 5.20 | 124 | ||||||||||||
| 0 | 41,090.00 | -1.575 | 102.725s | 112000 | 0.013s | 5.20 | 152 | ||||||||||||
| 0 | 37,890.00 | -1.575 | 94.725s | 120000 | 0.013s | 5.20 | 2 | ||||||||||||
| 0 | 36,290.00 | -1.575 | 90.725s | 124000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 34,690.00 | -1.575 | 86.725s | 128000 | 0.013s | 5.20 | 500 | ||||||||||||
| 0 | 33,890.00 | -1.575 | 84.725s | 130000 | 0.013s | 5.20 | 125 | ||||||||||||
| 0 | 32,290.00 | -1.575 | 80.725s | 134000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 31,490.00 | -1.575 | 78.725s | 136000 | 0.013s | 5.20 | 17 | ||||||||||||
| 0 | 30,690.00 | -1.575 | 76.725s | 138000 | 0.013s | 5.20 | 270 | ||||||||||||
| 0 | 29,890.00 | -1.575 | 74.725s | 140000 | 0.013s | 5.20 | 131 | ||||||||||||
| 0 | 29,090.00 | -1.575 | 72.725s | 142000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 28,290.00 | -1.575 | 70.725s | 144000 | 0.013s | 5.20 | 8 | ||||||||||||
| 0 | 27,490.00 | -1.575 | 68.725s | 146000 | 0.013s | 5.20 | 14 | ||||||||||||
| 0 | 26,690.00 | -1.575 | 66.725s | 148000 | 0.013s | 5.20 | 25 | ||||||||||||
| 0 | 25,890.00 | -1.575 | 64.725s | 150000 | 0.013s | 5.20 | 109 | ||||||||||||
| 0 | 25,090.00 | -1.575 | 62.725s | 152000 | 0.013s | 5.20 | 13 | ||||||||||||
| 0 | 24,290.00 | -1.575 | 60.725s | 154000 | 0.013s | 5.20 | 70 | ||||||||||||
| 0 | 23,490.00 | -1.575 | 58.725s | 156000 | 0.013s | -0.012 | 5.20 | 22 | |||||||||||
| 0 | 22,690.00 | -1.575 | 56.725s | 158000 | 0.025s | 10.00 | 107 | ||||||||||||
| 0 | 21,890.00 | -1.575 | 54.725s | 160000 | 0.025s | 10.00 | 154 | ||||||||||||
| 0 | 21,090.00 | -1.575 | 52.725s | 162000 | 0.025s | 10.00 | 88 | ||||||||||||
| 0 | 20,690.00 | -1.575 | 51.725s | 163000 | 0.025s | 10.00 | 99 | ||||||||||||
| 0 | 20,290.00 | -1.575 | 50.725s | 164000 | 0.025s | 10.00 | 124 | ||||||||||||
| 0 | 19,890.00 | -1.575 | 49.725s | 165000 | 0.025s | -0.025 | 10.00 | 225 | |||||||||||
| 0 | 19,490.00 | -1.575 | 48.725s | 166000 | 0.025s | -0.025 | 10.00 | 303 | |||||||||||
| 0 | 19,090.00 | -1.575 | 47.725s | 167000 | 0.050s | 20.00 | 51 | ||||||||||||
| 0 | 18,690.00 | -1.600 | 46.725s | 168000 | 0.050s | 20.00 | 172 | ||||||||||||
| 0 | 18,300.00 | -1.575 | 45.750s | 169000 | 0.050s | 20.00 | 55 | ||||||||||||
| 0 | 17,900.00 | -1.575 | 44.750s | 170000 | 0.050s | 20.00 | 2,357 | ||||||||||||
| 0 | 17,500.00 | -1.575 | 43.750s | 171000 | 0.050s | 20.00 | 55 | ||||||||||||
| 0 | 17,100.00 | -1.575 | 42.750s | 172000 | 0.050s | -0.025 | 20.00 | 146 | |||||||||||
| 0 | 16,700.00 | -1.575 | 41.750s | 173000 | 0.075s | 30.00 | 33 | ||||||||||||
| 0 | 16,300.00 | -1.575 | 40.750s | 174000 | 0.075s | 30.00 | 509 | ||||||||||||
| 0 | 15,910.00 | -1.575 | 39.775s | 175000 | 0.075s | 30.00 | 89 | ||||||||||||
| 0 | 15,510.00 | -1.575 | 38.775s | 176000 | 0.075s | 30.00 | 617 | ||||||||||||
| 0 | 15,110.00 | -1.575 | 37.775s | 177000 | 0.075s | -0.025 | 30.00 | 155 | |||||||||||
| 15 | 14,710.00 | -1.600 | 36.775s | 178000 | 0.100s | 40.00 | 677 | ||||||||||||
| 0 | 14,320.00 | -1.575 | 35.800s | 179000 | 0.100s | 40.00 | 153 | ||||||||||||
| 20 | 13,920.00 | -1.575 | 34.800s | 180000 | 0.100s | -0.025 | 40.00 | 2,920 | |||||||||||
| 0 | 13,520.00 | -1.575 | 33.800s | 181000 | 0.125s | 50.00 | 69 | ||||||||||||
| 0 | 13,130.00 | -1.575 | 32.825s | 182000 | 0.125s | 50.00 | 1,257 | ||||||||||||
| 0 | 12,730.00 | -1.575 | 31.825s | 183000 | 0.125s | -0.025 | 50.00 | 255 | |||||||||||
| 2 | 12,330.00 | -1.600 | 30.825s | 184000 | 0.125s | -0.025 | 50.00 | 1,442 | |||||||||||
| 1 | 11,940.00 | -1.575 | 29.850s | 185000 | 0.150s | 60.00 | 412 | ||||||||||||
| 116 | 11,540.00 | -1.600 | 28.850s | 186000 | 0.150s | -0.025 | 60.00 | 1,449 | |||||||||||
| 0 | 11,140.00 | -1.600 | 27.850s | 187000 | 0.175s | 70.00 | 159 | ||||||||||||
| 8 | 10,750.00 | -1.600 | 26.875s | 188000 | 0.175s | -0.025 | 70.00 | 932 | |||||||||||
| 0 | 10,350.00 | -1.600 | 25.875s | 189000 | 0.175s | -0.050 | 70.00 | 790 | |||||||||||
| 319 | 9,960.00 | -1.600 | 24.900s | 190000 | 0.200s | -0.025 | 80.00 | 1,951 | |||||||||||
| 0 | 9,570.00 | -1.600 | 23.925s | 191000 | 0.225s | -0.025 | 90.00 | 286 | |||||||||||
| 32 | 9,170.00 | -1.625 | 22.925s | 192000 | 0.225s | -0.050 | 90.00 | 1,216 | |||||||||||
| 0 | 8,780.00 | -1.625 | 21.950s | 193000 | 0.250s | -0.050 | 100.00 | 260 | |||||||||||
| 84 | 8,390.00 | -1.625 | 20.975s | 194000 | 0.275s | -0.050 | 110.00 | 1,383 | |||||||||||
| 1 | 8,000.00 | -1.625 | 20.000s | 195000 | 0.300s | -0.050 | 120.00 | 998 | |||||||||||
| 8 | 7,620.00 | -1.600 | 19.050s | 196000 | 0.350s | -0.025 | 140.00 | 1,753 | |||||||||||
| 0 | 7,230.00 | -1.625 | 18.075s | 197000 | 0.375s | -0.050 | 150.00 | 543 | |||||||||||
| 281 | 6,850.00 | -1.625 | 17.125s | 198000 | 0.425s | -0.050 | 170.00 | 1,490 | |||||||||||
| 2 | 6,470.00 | -1.625 | 16.175s | 199000 | 0.475s | -0.050 | 190.00 | 364 | |||||||||||
| 980 | 6,090.00 | -1.625 | 15.225s | 200000 | 0.525s | -0.050 | 210.00 | 4,299 | |||||||||||
| 2 | 5,720.00 | -1.625 | 14.300s | 201000 | 0.600s | -0.050 | 240.00 | 644 | |||||||||||
| 983 | 5,350.00 | -1.625 | 13.375s | 202000 | 0.675s | -0.050 | 270.00 | 2,829 | |||||||||||
| 1 | 4,990.00 | -1.625 | 12.475s | 203000 | 0.775s | -0.050 | 310.00 | 570 | |||||||||||
| 980 | 4,630.00 | -1.625 | 11.575s | 204000 | 0.875s | -0.050 | 350.00 | 1,862 | |||||||||||
| 8 | 4,280.00 | -1.625 | 10.700s | 205000 | 1.000s | -0.025 | 400.00 | 917 | |||||||||||
| 952 | 3,950.00 | -1.575 | 9.875s | 206000 | 1.150s | -0.025 | 460.00 | 979 | |||||||||||
| 50 | 3,620.00 | -1.550 | 9.050s | 207000 | 1.325s | 530.00 | 1,012 | ||||||||||||
| 758 | 3,300.00 | -1.525 | 8.250s | 208000 | 1.525s | 0.025 | 610.00 | 2,369 | |||||||||||
| 304 | 2,990.00 | -1.500 | 7.475s | 209000 | 1.775s | 0.075 | 710.00 | 899 | |||||||||||
| 1,977 | 2,700.00 | -1.450 | 6.750s | 210000 | 2.025s | 0.100 | 810.00 | 4,861 | |||||||||||
| 57 | 2,420.00 | -1.400 | 6.050s | 211000 | 2.350s | 0.175 | 940.00 | 440 | |||||||||||
| 1,348 | 2,160.00 | -1.350 | 5.400s | 212000 | 2.675s | 0.225 | 1,070.00 | 2,402 | |||||||||||
| 119 | 1,910.00 | -1.275 | 4.775s | 213000 | 3.075s | 0.300 | 1,230.00 | 533 | |||||||||||
| 1,190 | 1,680.00 | -1.225 | 4.200s | 214000 | 3.475s | 0.350 | 1,390.00 | 1,625 | |||||||||||
| 129 | 1,470.00 | -1.125 | 3.675s | 215000 | 3.950s | 0.450 | 1,580.00 | 2,265 | |||||||||||
| 1,263 | 1,270.00 | -1.075 | 3.175s | 216000 | 4.450s | 0.500 | 1,780.00 | 2,756 | |||||||||||
| 66 | 1,090.00 | -0.975 | 2.725s | 217000 | 5.000s | 0.600 | 2,000.00 | 800 | |||||||||||
| 781 | 930.00 | -0.900 | 2.325s | 218000 | 5.600s | 0.675 | 2,240.00 | 2,301 | |||||||||||
| 240 | 790.00 | -0.800 | 1.975s | 219000 | 6.225s | 0.750 | 2,490.00 | 428 | |||||||||||
| 2,572 | 660.00 | -0.750 | 1.650s | 220000 | 6.925s | 0.850 | 2,770.00 | 5,004 | |||||||||||
| 429 | 550.00 | -0.650 | 1.375s | 221000 | 7.650s | 0.925 | 3,060.00 | 494 | |||||||||||
| 1,239 | 450.00 | -0.600 | 1.125s | 222000 | 8.400s | 0.975 | 3,360.00 | 1,211 | |||||||||||
| 481 | 380.00 | -0.500 | 0.950s | 223000 | 9.200s | 1.050 | 3,680.00 | 425 | |||||||||||
| 1,447 | 310.00 | -0.450 | 0.775s | 224000 | 10.050s | 1.150 | 4,020.00 | 1,651 | |||||||||||
| 1,530 | 260.00 | -0.375 | 0.650s | 225000 | 10.900s | 1.200 | 4,360.00 | 4,014 | |||||||||||
| 1,077 | 210.00 | -0.325 | 0.525s | 226000 | 11.800s | 1.275 | 4,720.00 | 1,471 | |||||||||||
| 452 | 180.00 | -0.250 | 0.450s | 227000 | 12.700s | 1.300 | 5,080.00 | 1,445 | |||||||||||
| 1,654 | 150.00 | -0.225 | 0.375s | 228000 | 13.625s | 1.350 | 5,450.00 | 1,535 | |||||||||||
| 1,078 | 130.00 | -0.175 | 0.325s | 229000 | 14.575s | 1.400 | 5,830.00 | 576 | |||||||||||
| 3,694 | 110.00 | -0.150 | 0.275s | 230000 | 15.525s | 1.425 | 6,210.00 | 4,430 | |||||||||||
| 1,146 | 90.00 | -0.125 | 0.225s | 231000 | 16.475s | 1.450 | 6,590.00 | 699 | |||||||||||
| 2,953 | 80.00 | -0.100 | 0.200s | 232000 | 17.450s | 1.475 | 6,980.00 | 1,403 | |||||||||||
| 2,354 | 70.00 | -0.075 | 0.175s | 233000 | 18.425s | 1.500 | 7,370.00 | 657 | |||||||||||
| 1,658 | 60.00 | -0.075 | 0.150s | 234000 | 19.400s | 1.500 | 7,760.00 | 1,559 | |||||||||||
| 2,236 | 50.00 | -0.075 | 0.125s | 235000 | 20.400s | 1.525 | 8,160.00 | 1,098 | |||||||||||
| 2,629 | 50.00 | -0.050 | 0.125s | 236000 | 21.375s | 1.525 | 8,550.00 | 2,499 | |||||||||||
| 2,620 | 40.00 | -0.075 | 0.100s | 237000 | 22.375s | 1.525 | 8,950.00 | 654 | |||||||||||
| 1,631 | 40.00 | -0.050 | 0.100s | 238000 | 23.350s | 1.525 | 9,340.00 | 1,766 | |||||||||||
| 1,308 | 40.00 | -0.050 | 0.100s | 239000 | 24.350s | 1.525 | 9,740.00 | 1,207 | |||||||||||
| 3,926 | 30.00 | -0.050 | 0.075s | 240000 | 25.325s | 1.525 | 10,130.00 | 2,905 | |||||||||||
| 1,152 | 30.00 | -0.050 | 0.075s | 241000 | 26.325s | 1.525 | 10,530.00 | 447 | |||||||||||
| 1,047 | 30.00 | -0.050 | 0.075s | 242000 | 27.325s | 1.550 | 10,930.00 | 1,007 | |||||||||||
| 1,240 | 30.00 | -0.025 | 0.075s | 243000 | 28.325s | 1.550 | 11,330.00 | 746 | |||||||||||
| 1,223 | 30.00 | -0.025 | 0.075s | 244000 | 29.325s | 1.550 | 11,730.00 | 1,239 | |||||||||||
| 1,922 | 30.00 | -0.025 | 0.075s | 245000 | 30.300s | 1.550 | 12,120.00 | 927 | |||||||||||
| 1,065 | 20.00 | -0.025 | 0.050s | 246000 | 31.300s | 1.550 | 12,520.00 | 1,170 | |||||||||||
| 460 | 20.00 | -0.025 | 0.050s | 247000 | 32.300s | 1.550 | 12,920.00 | 306 | |||||||||||
| 2,193 | 20.00 | -0.025 | 0.050s | 248000 | 33.300s | 1.550 | 13,320.00 | 753 | |||||||||||
| 1,106 | 20.00 | 0.050s | 249000 | 34.300s | 1.575 | 13,720.00 | 34 | ||||||||||||
| 3,431 | 20.00 | 0.050s | 250000 | 35.300s | 1.575 | 14,120.00 | 70 | ||||||||||||
| 567 | 20.00 | 0.050s | 251000 | 36.300s | 1.575 | 14,520.00 | 6 | ||||||||||||
| 842 | 20.00 | 0.050s | 252000 | 37.300s | 1.575 | 14,920.00 | 213 | ||||||||||||
| 483 | 20.00 | 0.050s | 253000 | 38.300s | 1.575 | 15,320.00 | 25 | ||||||||||||
| 1,952 | 20.00 | 0.050s | 254000 | 39.300s | 1.575 | 15,720.00 | 12 | ||||||||||||
| 1,246 | 10.00 | -0.025 | 0.025s | 255000 | 40.275s | 1.575 | 16,110.00 | 4 | |||||||||||
| 476 | 10.00 | 0.025s | 256000 | 41.275s | 1.575 | 16,510.00 | 6 | ||||||||||||
| 459 | 10.00 | 0.025s | 257000 | 42.275s | 1.575 | 16,910.00 | 1 | ||||||||||||
| 203 | 10.00 | 0.025s | 258000 | 43.275s | 1.575 | 17,310.00 | 0 | ||||||||||||
| 217 | 10.00 | 0.025s | 259000 | 44.275s | 1.575 | 17,710.00 | 3 | ||||||||||||
| 1,854 | 10.00 | 0.025s | 260000 | 45.275s | 1.575 | 18,110.00 | 23 | ||||||||||||
| 356 | 10.00 | 0.025s | 261000 | 46.275s | 1.575 | 18,510.00 | 1 | ||||||||||||
| 598 | 10.00 | 0.025s | 262000 | 47.275s | 1.575 | 18,910.00 | 0 | ||||||||||||
| 114 | 10.00 | 0.025s | 263000 | 48.275s | 1.575 | 19,310.00 | 0 | ||||||||||||
| 567 | 10.00 | 0.025s | 264000 | 49.275s | 1.575 | 19,710.00 | 0 | ||||||||||||
| 137 | 10.00 | 0.025s | 265000 | 50.275s | 1.575 | 20,110.00 | 0 | ||||||||||||
| 175 | 10.00 | 0.025s | 266000 | 51.275s | 1.575 | 20,510.00 | 0 | ||||||||||||
| 333 | 10.00 | 0.025s | 267000 | 52.275s | 1.575 | 20,910.00 | 0 | ||||||||||||
| 120 | 5.20 | -0.012 | 0.013s | 268000 | 53.275s | 1.575 | 21,310.00 | 0 | |||||||||||
| 84 | 5.20 | 0.013s | 269000 | 54.275s | 1.575 | 21,710.00 | 0 | ||||||||||||
| 567 | 5.20 | 0.013s | 270000 | 55.275s | 1.575 | 22,110.00 | 0 | ||||||||||||
| 178 | 5.20 | 0.013s | 271000 | 56.275s | 1.575 | 22,510.00 | 0 | ||||||||||||
| 16 | 5.20 | 0.013s | 272000 | 57.275s | 1.575 | 22,910.00 | 0 | ||||||||||||
| 49 | 5.20 | 0.013s | 273000 | 58.275s | 1.575 | 23,310.00 | 0 | ||||||||||||
| 121 | 5.20 | 0.013s | 274000 | 59.275s | 1.575 | 23,710.00 | 0 | ||||||||||||
| 57 | 5.20 | 0.013s | 275000 | 60.275s | 1.575 | 24,110.00 | 0 | ||||||||||||
| 139 | 5.20 | 0.013s | 276000 | 61.275s | 1.575 | 24,510.00 | 0 | ||||||||||||
| 62 | 5.20 | 0.013s | 277000 | 62.275s | 1.575 | 24,910.00 | 0 | ||||||||||||
| 12 | 5.20 | 0.013s | 278000 | 63.275s | 1.575 | 25,310.00 | 0 | ||||||||||||
| 245 | 5.20 | 0.013s | 279000 | 64.275s | 1.575 | 25,710.00 | 0 | ||||||||||||
| 12 | 5.20 | 0.013s | 280000 | 65.275s | 1.575 | 26,110.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 282000 | 67.275s | 1.575 | 26,910.00 | 0 | ||||||||||||
| 22 | 5.20 | 0.013s | 283000 | 68.275s | 1.575 | 27,310.00 | 0 | ||||||||||||
| 50 | 5.20 | 0.013s | 284000 | 69.275s | 1.575 | 27,710.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 285000 | 70.275s | 1.575 | 28,110.00 | 0 | ||||||||||||
| 35 | 5.20 | 0.013s | 286000 | 71.275s | 1.575 | 28,510.00 | 0 | ||||||||||||
| 7 | 5.20 | 0.013s | 287000 | 72.275s | 1.575 | 28,910.00 | 0 | ||||||||||||
| 105 | 5.20 | 0.013s | 288000 | 73.275s | 1.575 | 29,310.00 | 0 | ||||||||||||
| 142 | 5.20 | 0.013s | 290000 | 75.275s | 1.575 | 30,110.00 | 0 | ||||||||||||
| 4 | 5.20 | 0.013s | 291000 | 76.275s | 1.575 | 30,510.00 | 0 | ||||||||||||
| 51 | 5.20 | 0.013s | 292000 | 77.275s | 1.575 | 30,910.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 293000 | 78.275s | 1.575 | 31,310.00 | 0 | ||||||||||||
| 6 | 5.20 | 0.013s | 294000 | 79.275s | 1.575 | 31,710.00 | 0 | ||||||||||||
| 45 | 5.20 | 0.013s | 296000 | 81.275s | 1.575 | 32,510.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 302000 | 87.275s | 1.575 | 34,910.00 | 0 | ||||||||||||
| 56 | 5.20 | 0.013s | 306000 | 91.275s | 1.575 | 36,510.00 | 0 | ||||||||||||
| 50 | 5.20 | 0.013s | 310000 | 95.275s | 1.575 | 38,110.00 | 0 | ||||||||||||
| 23 | 5.20 | 0.013s | 314000 | 99.275s | 1.575 | 39,710.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 316000 | 101.275s | 1.575 | 40,510.00 | 0 | ||||||||||||
| 3 | 5.20 | 0.013s | 324000 | 109.275s | 1.575 | 43,710.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 342000 | 127.275s | 1.575 | 50,910.00 | 0 | ||||||||||||
| 80 | 5.20 | 0.013s | 344000 | 129.275s | 1.575 | 51,710.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 102000 | 112.725s | -1.575 | 45,090.00 | 0 | 114.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 106000 | 108.725s | -1.575 | 43,490.00 | 0 | 110.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 112000 | 102.725s | -1.575 | 41,090.00 | 0 | 104.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 120000 | 94.725s | -1.575 | 37,890.00 | 0 | 96.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 124000 | 90.725s | -1.575 | 36,290.00 | 0 | 92.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 128000 | 86.725s | -1.575 | 34,690.00 | 0 | 88.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 130000 | 84.725s | -1.575 | 33,890.00 | 0 | 86.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 134000 | 80.725s | -1.575 | 32,290.00 | 0 | 82.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 136000 | 78.725s | -1.575 | 31,490.00 | 0 | 80.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 138000 | 76.725s | -1.575 | 30,690.00 | 0 | 78.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 140000 | 74.725s | -1.575 | 29,890.00 | 0 | 76.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 142000 | 72.725s | -1.575 | 29,090.00 | 0 | 74.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 144000 | 70.725s | -1.575 | 28,290.00 | 0 | 72.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 146000 | 68.725s | -1.575 | 27,490.00 | 0 | 70.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 148000 | 66.725s | -1.575 | 26,690.00 | 0 | 68.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 150000 | 64.725s | -1.575 | 25,890.00 | 0 | 66.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 152000 | 62.725s | -1.575 | 25,090.00 | 0 | 64.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 154000 | 60.725s | -1.575 | 24,290.00 | 0 | 62.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 156000 | 58.725s | -1.575 | 23,490.00 | 0 | 60.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 158000 | 56.725s | -1.575 | 22,690.00 | 0 | 58.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 160000 | 54.725s | -1.575 | 21,890.00 | 0 | 56.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 162000 | 52.725s | -1.575 | 21,090.00 | 0 | 54.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 163000 | 51.725s | -1.575 | 20,690.00 | 0 | 53.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 164000 | 50.725s | -1.575 | 20,290.00 | 0 | 52.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 165000 | 49.725s | -1.575 | 19,890.00 | 0 | 51.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 166000 | 48.725s | -1.575 | 19,490.00 | 0 | 50.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 167000 | 47.725s | -1.575 | 19,090.00 | 0 | 49.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 168000 | 46.725s | -1.600 | 18,690.00 | 0 | 48.325 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 169000 | 45.750s | -1.575 | 18,300.00 | 0 | 47.325 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 170000 | 44.750s | -1.575 | 17,900.00 | 0 | 46.325 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 171000 | 43.750s | -1.575 | 17,500.00 | 0 | 45.325 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 172000 | 42.750s | -1.575 | 17,100.00 | 0 | 44.325 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 173000 | 41.750s | -1.575 | 16,700.00 | 0 | 43.325 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 174000 | 40.750s | -1.575 | 16,300.00 | 0 | 42.325 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 175000 | 39.775s | -1.575 | 15,910.00 | 0 | 41.350 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 176000 | 38.775s | -1.575 | 15,510.00 | 0 | 40.350 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 177000 | 37.775s | -1.575 | 15,110.00 | 0 | 39.350 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 178000 | 36.775s | -1.600 | 14,710.00 | 15 | 38.375 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 179000 | 35.800s | -1.575 | 14,320.00 | 0 | 37.375 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 180000 | 34.800s | -1.575 | 13,920.00 | 20 | 36.375 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 181000 | 33.800s | -1.575 | 13,520.00 | 0 | 35.375 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 182000 | 32.825s | -1.575 | 13,130.00 | 0 | 34.400 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 183000 | 31.825s | -1.575 | 12,730.00 | 0 | 33.400 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 184000 | 30.825s | -1.600 | 12,330.00 | 2 | 32.425 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 185000 | 29.850s | -1.575 | 11,940.00 | 1 | 31.425 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 186000 | 28.850s | -1.600 | 11,540.00 | 116 | 30.450 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 187000 | 27.850s | -1.600 | 11,140.00 | 0 | 29.450 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 188000 | 26.875s | -1.600 | 10,750.00 | 8 | 28.475 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 189000 | 25.875s | -1.600 | 10,350.00 | 0 | 27.475 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 190000 | 24.900s | -1.600 | 9,960.00 | 319 | 26.500 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 191000 | 23.925s | -1.600 | 9,570.00 | 0 | 25.525 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 192000 | 22.925s | -1.625 | 9,170.00 | 32 | 24.550 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 193000 | 21.950s | -1.625 | 8,780.00 | 0 | 23.575 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 194000 | 20.975s | -1.625 | 8,390.00 | 84 | 22.600 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 195000 | 20.000s | -1.625 | 8,000.00 | 1 | 21.625 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 196000 | 19.050s | -1.600 | 7,620.00 | 8 | 20.650 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 197000 | 18.075s | -1.625 | 7,230.00 | 0 | 19.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 198000 | 17.125s | -1.625 | 6,850.00 | 281 | 18.750 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 199000 | 16.175s | -1.625 | 6,470.00 | 2 | 17.800 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 200000 | 15.225s | -1.625 | 6,090.00 | 980 | 15.075 | 16.850 | 11/20/2025 13:06:00 | CME | |||||||||||
| 201000 | 14.300s | -1.625 | 5,720.00 | 2 | 13.250 | 15.925 | 11/20/2025 13:06:00 | CME | |||||||||||
| 202000 | 13.375s | -1.625 | 5,350.00 | 983 | 15.000 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 203000 | 12.475s | -1.625 | 4,990.00 | 1 | 11.750 | 14.100 | 11/20/2025 13:06:00 | CME | |||||||||||
| 204000 | 11.575s | -1.625 | 4,630.00 | 980 | 11.700 | 13.200 | 11/20/2025 13:06:00 | CME | |||||||||||
| 205000 | 10.700s | -1.625 | 4,280.00 | 8 | 12.325 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 206000 | 9.875s | -1.575 | 3,950.00 | 952 | 11.750 | 11.450 | 11/20/2025 13:06:00 | CME | |||||||||||
| 207000 | 9.050s | -1.550 | 3,620.00 | 50 | 8.625 | 10.600 | 11/20/2025 13:06:00 | CME | |||||||||||
| 208000 | 8.250s | -1.525 | 3,300.00 | 758 | 7.950 | 9.775 | 11/20/2025 13:06:00 | CME | |||||||||||
| 209000 | 7.475s | -1.500 | 2,990.00 | 304 | 8.975 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 210000 | 6.750s | -1.450 | 2,700.00 | 1,977 | 6.025 | 8.200 | 11/20/2025 13:06:00 | CME | |||||||||||
| 211000 | 6.050s | -1.400 | 2,420.00 | 57 | 7.450 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 212000 | 5.400s | -1.350 | 2,160.00 | 1,348 | 6.750 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 213000 | 4.775s | -1.275 | 1,910.00 | 119 | 4.675 | 6.050 | 11/20/2025 13:06:00 | CME | |||||||||||
| 214000 | 4.200s | -1.225 | 1,680.00 | 1,190 | 4.200 | 5.425 | 11/20/2025 13:06:00 | CME | |||||||||||
| 215000 | 3.675s | -1.125 | 1,470.00 | 129 | 5.400 | 4.800 | 11/20/2025 13:06:00 | CME | |||||||||||
| 216000 | 3.175s | -1.075 | 1,270.00 | 1,263 | 4.600 | 4.250 | 11/20/2025 13:06:00 | CME | |||||||||||
| 217000 | 2.725s | -0.975 | 1,090.00 | 66 | 4.100 | 3.700 | 11/20/2025 13:06:00 | CME | |||||||||||
| 218000 | 2.325s | -0.900 | 930.00 | 781 | 3.800 | 3.225 | 11/20/2025 13:06:00 | CME | |||||||||||
| 219000 | 1.975s | -0.800 | 790.00 | 240 | 1.950 | 2.775 | 11/20/2025 13:06:00 | CME | |||||||||||
| 220000 | 1.650s | -0.750 | 660.00 | 2,572 | 2.600 | 2.400 | 11/20/2025 13:06:00 | CME | |||||||||||
| 221000 | 1.375s | -0.650 | 550.00 | 429 | 1.400 | 2.025 | 11/20/2025 13:06:00 | CME | |||||||||||
| 222000 | 1.125s | -0.600 | 450.00 | 1,239 | 2.075 | 1.725 | 11/20/2025 13:06:00 | CME | |||||||||||
| 223000 | 0.950s | -0.500 | 380.00 | 481 | 1.600 | 1.450 | 11/20/2025 13:06:00 | CME | |||||||||||
| 224000 | 0.775s | -0.450 | 310.00 | 1,447 | 1.275 | 1.225 | 11/20/2025 13:06:00 | CME | |||||||||||
| 225000 | 0.650s | -0.375 | 260.00 | 1,530 | 0.725 | 1.025 | 11/20/2025 13:06:00 | CME | |||||||||||
| 226000 | 0.525s | -0.325 | 210.00 | 1,077 | 0.625 | 0.850 | 11/20/2025 13:06:00 | CME | |||||||||||
| 227000 | 0.450s | -0.250 | 180.00 | 452 | 0.500 | 0.700 | 11/20/2025 13:06:00 | CME | |||||||||||
| 228000 | 0.375s | -0.225 | 150.00 | 1,654 | 0.575 | 0.600 | 11/20/2025 13:06:00 | CME | |||||||||||
| 229000 | 0.325s | -0.175 | 130.00 | 1,078 | 0.475 | 0.500 | 11/20/2025 13:06:00 | CME | |||||||||||
| 230000 | 0.275s | -0.150 | 110.00 | 3,694 | 0.500 | 0.425 | 11/20/2025 13:06:00 | CME | |||||||||||
| 231000 | 0.225s | -0.125 | 90.00 | 1,146 | 0.225 | 0.350 | 11/20/2025 13:06:00 | CME | |||||||||||
| 232000 | 0.200s | -0.100 | 80.00 | 2,953 | 0.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 233000 | 0.175s | -0.075 | 70.00 | 2,354 | 0.300 | 0.250 | 11/20/2025 13:06:00 | CME | |||||||||||
| 234000 | 0.150s | -0.075 | 60.00 | 1,658 | 0.275 | 0.225 | 11/20/2025 13:06:00 | CME | |||||||||||
| 235000 | 0.125s | -0.075 | 50.00 | 2,236 | 0.150 | 0.200 | 11/20/2025 13:06:00 | CME | |||||||||||
| 236000 | 0.125s | -0.050 | 50.00 | 2,629 | 0.225 | 0.175 | 11/20/2025 13:06:00 | CME | |||||||||||
| 237000 | 0.100s | -0.075 | 40.00 | 2,620 | 0.175 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 238000 | 0.100s | -0.050 | 40.00 | 1,631 | 0.200 | 0.150 | 11/20/2025 13:06:00 | CME | |||||||||||
| 239000 | 0.100s | -0.050 | 40.00 | 1,308 | 0.150 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 240000 | 0.075s | -0.050 | 30.00 | 3,926 | 0.125 | 0.125 | 11/20/2025 13:06:00 | CME | |||||||||||
| 241000 | 0.075s | -0.050 | 30.00 | 1,152 | 0.125 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 242000 | 0.075s | -0.050 | 30.00 | 1,047 | 0.100 | 0.125 | 11/20/2025 13:06:00 | CME | |||||||||||
| 243000 | 0.075s | -0.025 | 30.00 | 1,240 | 0.100 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 244000 | 0.075s | -0.025 | 30.00 | 1,223 | 0.100 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 245000 | 0.075s | -0.025 | 30.00 | 1,922 | 0.100 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 246000 | 0.050s | -0.025 | 20.00 | 1,065 | 0.075 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 247000 | 0.050s | -0.025 | 20.00 | 460 | 0.075 | 0.075 | 11/20/2025 13:06:00 | CME | |||||||||||
| 248000 | 0.050s | -0.025 | 20.00 | 2,193 | 0.075 | 0.075 | 11/20/2025 13:06:00 | CME | |||||||||||
| 249000 | 0.050s | 20.00 | 1,106 | 0.050 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 250000 | 0.050s | 20.00 | 3,431 | 0.050 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 251000 | 0.050s | 20.00 | 567 | 0.050 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 252000 | 0.050s | 20.00 | 842 | 0.050 | 0.050 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 253000 | 0.050s | 20.00 | 483 | 0.050 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 254000 | 0.050s | 20.00 | 1,952 | 0.050 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 255000 | 0.025s | -0.025 | 10.00 | 1,246 | 0.050 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 256000 | 0.025s | 10.00 | 476 | 0.013 | 0.025 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 257000 | 0.025s | 10.00 | 459 | 0.025 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 258000 | 0.025s | 10.00 | 203 | 0.025 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 259000 | 0.025s | 10.00 | 217 | 0.025 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 260000 | 0.025s | 10.00 | 1,854 | 0.025 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 261000 | 0.025s | 10.00 | 356 | 0.025 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 262000 | 0.025s | 10.00 | 598 | 0.025 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 263000 | 0.025s | 10.00 | 114 | 0.025 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 264000 | 0.025s | 10.00 | 567 | 0.025 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 265000 | 0.025s | 10.00 | 137 | 0.025 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 266000 | 0.025s | 10.00 | 175 | 0.025 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 267000 | 0.025s | 10.00 | 333 | 0.025 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 268000 | 0.013s | -0.012 | 5.20 | 120 | 0.025 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 269000 | 0.013s | 5.20 | 84 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 270000 | 0.013s | 5.20 | 567 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 271000 | 0.013s | 5.20 | 178 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 272000 | 0.013s | 5.20 | 16 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 273000 | 0.013s | 5.20 | 49 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 274000 | 0.013s | 5.20 | 121 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 275000 | 0.013s | 5.20 | 57 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 276000 | 0.013s | 5.20 | 139 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 277000 | 0.013s | 5.20 | 62 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 278000 | 0.013s | 5.20 | 12 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 279000 | 0.013s | 5.20 | 245 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 280000 | 0.013s | 5.20 | 12 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 282000 | 0.013s | 5.20 | 10 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 283000 | 0.013s | 5.20 | 22 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 284000 | 0.013s | 5.20 | 50 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 285000 | 0.013s | 5.20 | 10 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 286000 | 0.013s | 5.20 | 35 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 287000 | 0.013s | 5.20 | 7 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 288000 | 0.013s | 5.20 | 105 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 290000 | 0.013s | 5.20 | 142 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 291000 | 0.013s | 5.20 | 4 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 292000 | 0.013s | 5.20 | 51 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 293000 | 0.013s | 5.20 | 1 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 294000 | 0.013s | 5.20 | 6 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 296000 | 0.013s | 5.20 | 45 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 1 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 56 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 50 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 23 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 316000 | 0.013s | 5.20 | 1 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 3 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 342000 | 0.013s | 5.20 | 30 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 344000 | 0.013s | 5.20 | 80 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 102000 | 0.013s | 5.20 | 1 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 106000 | 0.013s | 5.20 | 124 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 112000 | 0.013s | 5.20 | 152 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 120000 | 0.013s | 5.20 | 2 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 124000 | 0.013s | 5.20 | 12 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 500 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 125 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 10 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 17 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 270 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 131 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 10 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 8 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 14 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 25 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 109 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 13 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 70 | 0.013 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 156000 | 0.013s | -0.012 | 5.20 | 22 | 0.025 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 158000 | 0.025s | 10.00 | 107 | 0.025 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 160000 | 0.025s | 10.00 | 154 | 0.025 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 162000 | 0.025s | 10.00 | 88 | 0.025 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 163000 | 0.025s | 10.00 | 99 | 0.025 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 164000 | 0.025s | 10.00 | 124 | 0.025 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 165000 | 0.025s | -0.025 | 10.00 | 225 | 0.050 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 166000 | 0.025s | -0.025 | 10.00 | 303 | 0.050 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 167000 | 0.050s | 20.00 | 51 | 0.050 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 168000 | 0.050s | 20.00 | 172 | 0.050 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 169000 | 0.050s | 20.00 | 55 | 0.050 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 170000 | 0.050s | 20.00 | 2,357 | 0.050 | 0.050 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 171000 | 0.050s | 20.00 | 55 | 0.050 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 172000 | 0.050s | -0.025 | 20.00 | 146 | 0.050 | 0.075 | 11/20/2025 13:06:00 | CME | |||||||||||
| 173000 | 0.075s | 30.00 | 33 | 0.075 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 174000 | 0.075s | 30.00 | 509 | 0.125 | 0.075 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 175000 | 0.075s | 30.00 | 89 | 0.075 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 176000 | 0.075s | 30.00 | 617 | 0.075 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 177000 | 0.075s | -0.025 | 30.00 | 155 | 0.100 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 178000 | 0.100s | 40.00 | 677 | 0.100 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 179000 | 0.100s | 40.00 | 153 | 0.100 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 180000 | 0.100s | -0.025 | 40.00 | 2,920 | 0.125 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 181000 | 0.125s | 50.00 | 69 | 0.125 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 182000 | 0.125s | 50.00 | 1,257 | 0.125 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 183000 | 0.125s | -0.025 | 50.00 | 255 | 0.200 | 0.150 | 11/20/2025 13:06:00 | CME | |||||||||||
| 184000 | 0.125s | -0.025 | 50.00 | 1,442 | 0.225 | 0.150 | 11/20/2025 13:06:00 | CME | |||||||||||
| 185000 | 0.150s | 60.00 | 412 | 0.225 | 0.150 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 186000 | 0.150s | -0.025 | 60.00 | 1,449 | 0.250 | 0.175 | 11/20/2025 13:06:00 | CME | |||||||||||
| 187000 | 0.175s | 70.00 | 159 | 0.175 | 11/20/2025 13:06:00 | CME | |||||||||||||
| 188000 | 0.175s | -0.025 | 70.00 | 932 | 0.200 | 0.200 | 11/20/2025 13:06:00 | CME | |||||||||||
| 189000 | 0.175s | -0.050 | 70.00 | 790 | 0.225 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 190000 | 0.200s | -0.025 | 80.00 | 1,951 | 0.300 | 0.225 | 11/20/2025 13:06:00 | CME | |||||||||||
| 191000 | 0.225s | -0.025 | 90.00 | 286 | 0.250 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 192000 | 0.225s | -0.050 | 90.00 | 1,216 | 0.275 | 0.275 | 11/20/2025 13:06:00 | CME | |||||||||||
| 193000 | 0.250s | -0.050 | 100.00 | 260 | 0.300 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 194000 | 0.275s | -0.050 | 110.00 | 1,383 | 0.375 | 0.325 | 11/20/2025 13:06:00 | CME | |||||||||||
| 195000 | 0.300s | -0.050 | 120.00 | 998 | 0.375 | 0.350 | 11/20/2025 13:06:00 | CME | |||||||||||
| 196000 | 0.350s | -0.025 | 140.00 | 1,753 | 0.375 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 197000 | 0.375s | -0.050 | 150.00 | 543 | 0.425 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 198000 | 0.425s | -0.050 | 170.00 | 1,490 | 0.625 | 0.475 | 11/20/2025 13:06:00 | CME | |||||||||||
| 199000 | 0.475s | -0.050 | 190.00 | 364 | 0.725 | 0.525 | 11/20/2025 13:06:00 | CME | |||||||||||
| 200000 | 0.525s | -0.050 | 210.00 | 4,299 | 0.900 | 0.575 | 11/20/2025 13:06:00 | CME | |||||||||||
| 201000 | 0.600s | -0.050 | 240.00 | 644 | 0.900 | 0.650 | 11/20/2025 13:06:00 | CME | |||||||||||
| 202000 | 0.675s | -0.050 | 270.00 | 2,829 | 0.700 | 0.725 | 11/20/2025 13:06:00 | CME | |||||||||||
| 203000 | 0.775s | -0.050 | 310.00 | 570 | 0.725 | 0.825 | 11/20/2025 13:06:00 | CME | |||||||||||
| 204000 | 0.875s | -0.050 | 350.00 | 1,862 | 1.125 | 0.925 | 11/20/2025 13:06:00 | CME | |||||||||||
| 205000 | 1.000s | -0.025 | 400.00 | 917 | 0.950 | 1.025 | 11/20/2025 13:06:00 | CME | |||||||||||
| 206000 | 1.150s | -0.025 | 460.00 | 979 | 1.025 | 1.175 | 11/20/2025 13:06:00 | CME | |||||||||||
| 207000 | 1.325s | 530.00 | 1,012 | 2.100 | 1.325 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 208000 | 1.525s | 0.025 | 610.00 | 2,369 | 1.800 | 1.500 | 11/20/2025 13:06:00 | CME | |||||||||||
| 209000 | 1.775s | 0.075 | 710.00 | 899 | 1.600 | 1.700 | 11/20/2025 13:06:00 | CME | |||||||||||
| 210000 | 2.025s | 0.100 | 810.00 | 4,861 | 1.750 | 1.925 | 11/20/2025 13:06:00 | CME | |||||||||||
| 211000 | 2.350s | 0.175 | 940.00 | 440 | 2.950 | 2.175 | 11/20/2025 13:06:00 | CME | |||||||||||
| 212000 | 2.675s | 0.225 | 1,070.00 | 2,402 | 2.150 | 2.450 | 11/20/2025 13:06:00 | CME | |||||||||||
| 213000 | 3.075s | 0.300 | 1,230.00 | 533 | 3.675 | 2.775 | 11/20/2025 13:06:00 | CME | |||||||||||
| 214000 | 3.475s | 0.350 | 1,390.00 | 1,625 | 3.075 | 3.125 | 11/20/2025 13:06:00 | CME | |||||||||||
| 215000 | 3.950s | 0.450 | 1,580.00 | 2,265 | 3.200 | 3.500 | 11/20/2025 13:06:00 | CME | |||||||||||
| 216000 | 4.450s | 0.500 | 1,780.00 | 2,756 | 3.700 | 3.950 | 11/20/2025 13:06:00 | CME | |||||||||||
| 217000 | 5.000s | 0.600 | 2,000.00 | 800 | 3.950 | 4.400 | 11/20/2025 13:06:00 | CME | |||||||||||
| 218000 | 5.600s | 0.675 | 2,240.00 | 2,301 | 4.400 | 4.925 | 11/20/2025 13:06:00 | CME | |||||||||||
| 219000 | 6.225s | 0.750 | 2,490.00 | 428 | 4.925 | 5.475 | 11/20/2025 13:06:00 | CME | |||||||||||
| 220000 | 6.925s | 0.850 | 2,770.00 | 5,004 | 5.625 | 6.075 | 11/20/2025 13:06:00 | CME | |||||||||||
| 221000 | 7.650s | 0.925 | 3,060.00 | 494 | 6.725 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 222000 | 8.400s | 0.975 | 3,360.00 | 1,211 | 9.400 | 7.425 | 11/20/2025 13:06:00 | CME | |||||||||||
| 223000 | 9.200s | 1.050 | 3,680.00 | 425 | 8.150 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 224000 | 10.050s | 1.150 | 4,020.00 | 1,651 | 8.900 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 225000 | 10.900s | 1.200 | 4,360.00 | 4,014 | 9.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 226000 | 11.800s | 1.275 | 4,720.00 | 1,471 | 9.500 | 10.525 | 11/20/2025 13:06:00 | CME | |||||||||||
| 227000 | 12.700s | 1.300 | 5,080.00 | 1,445 | 11.625 | 11.400 | 11/20/2025 13:06:00 | CME | |||||||||||
| 228000 | 13.625s | 1.350 | 5,450.00 | 1,535 | 14.225 | 12.275 | 11/20/2025 13:06:00 | CME | |||||||||||
| 229000 | 14.575s | 1.400 | 5,830.00 | 576 | 12.525 | 13.175 | 11/20/2025 13:06:00 | CME | |||||||||||
| 230000 | 15.525s | 1.425 | 6,210.00 | 4,430 | 14.100 | 14.100 | 11/20/2025 13:06:00 | CME | |||||||||||
| 231000 | 16.475s | 1.450 | 6,590.00 | 699 | 15.025 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 232000 | 17.450s | 1.475 | 6,980.00 | 1,403 | 17.750 | 15.975 | 11/20/2025 13:06:00 | CME | |||||||||||
| 233000 | 18.425s | 1.500 | 7,370.00 | 657 | 19.725 | 16.925 | 11/20/2025 13:06:00 | CME | |||||||||||
| 234000 | 19.400s | 1.500 | 7,760.00 | 1,559 | 17.000 | 17.900 | 11/20/2025 13:06:00 | CME | |||||||||||
| 235000 | 20.400s | 1.525 | 8,160.00 | 1,098 | 21.200 | 18.875 | 11/20/2025 13:06:00 | CME | |||||||||||
| 236000 | 21.375s | 1.525 | 8,550.00 | 2,499 | 22.200 | 19.850 | 11/20/2025 13:06:00 | CME | |||||||||||
| 237000 | 22.375s | 1.525 | 8,950.00 | 654 | 20.850 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 238000 | 23.350s | 1.525 | 9,340.00 | 1,766 | 21.825 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 239000 | 24.350s | 1.525 | 9,740.00 | 1,207 | 22.825 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 240000 | 25.325s | 1.525 | 10,130.00 | 2,905 | 26.400 | 23.800 | 11/20/2025 13:06:00 | CME | |||||||||||
| 241000 | 26.325s | 1.525 | 10,530.00 | 447 | 24.800 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 242000 | 27.325s | 1.550 | 10,930.00 | 1,007 | 25.700 | 25.775 | 11/20/2025 13:06:00 | CME | |||||||||||
| 243000 | 28.325s | 1.550 | 11,330.00 | 746 | 26.775 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 244000 | 29.325s | 1.550 | 11,730.00 | 1,239 | 30.000 | 27.775 | 11/20/2025 13:06:00 | CME | |||||||||||
| 245000 | 30.300s | 1.550 | 12,120.00 | 927 | 28.750 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 246000 | 31.300s | 1.550 | 12,520.00 | 1,170 | 29.750 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 247000 | 32.300s | 1.550 | 12,920.00 | 306 | 30.750 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 248000 | 33.300s | 1.550 | 13,320.00 | 753 | 31.750 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 249000 | 34.300s | 1.575 | 13,720.00 | 34 | 32.725 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 250000 | 35.300s | 1.575 | 14,120.00 | 70 | 33.725 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 251000 | 36.300s | 1.575 | 14,520.00 | 6 | 34.725 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 252000 | 37.300s | 1.575 | 14,920.00 | 213 | 35.725 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 253000 | 38.300s | 1.575 | 15,320.00 | 25 | 36.725 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 254000 | 39.300s | 1.575 | 15,720.00 | 12 | 37.725 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 255000 | 40.275s | 1.575 | 16,110.00 | 4 | 38.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 256000 | 41.275s | 1.575 | 16,510.00 | 6 | 39.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 257000 | 42.275s | 1.575 | 16,910.00 | 1 | 40.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 258000 | 43.275s | 1.575 | 17,310.00 | 0 | 41.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 259000 | 44.275s | 1.575 | 17,710.00 | 3 | 42.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 260000 | 45.275s | 1.575 | 18,110.00 | 23 | 43.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 261000 | 46.275s | 1.575 | 18,510.00 | 1 | 44.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 262000 | 47.275s | 1.575 | 18,910.00 | 0 | 45.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 263000 | 48.275s | 1.575 | 19,310.00 | 0 | 46.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 264000 | 49.275s | 1.575 | 19,710.00 | 0 | 47.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 265000 | 50.275s | 1.575 | 20,110.00 | 0 | 48.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 266000 | 51.275s | 1.575 | 20,510.00 | 0 | 49.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 267000 | 52.275s | 1.575 | 20,910.00 | 0 | 50.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 268000 | 53.275s | 1.575 | 21,310.00 | 0 | 51.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 269000 | 54.275s | 1.575 | 21,710.00 | 0 | 52.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 270000 | 55.275s | 1.575 | 22,110.00 | 0 | 53.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 271000 | 56.275s | 1.575 | 22,510.00 | 0 | 54.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 272000 | 57.275s | 1.575 | 22,910.00 | 0 | 55.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 273000 | 58.275s | 1.575 | 23,310.00 | 0 | 56.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 274000 | 59.275s | 1.575 | 23,710.00 | 0 | 57.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 275000 | 60.275s | 1.575 | 24,110.00 | 0 | 58.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 276000 | 61.275s | 1.575 | 24,510.00 | 0 | 59.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 277000 | 62.275s | 1.575 | 24,910.00 | 0 | 60.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 278000 | 63.275s | 1.575 | 25,310.00 | 0 | 61.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 279000 | 64.275s | 1.575 | 25,710.00 | 0 | 62.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 280000 | 65.275s | 1.575 | 26,110.00 | 0 | 63.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 282000 | 67.275s | 1.575 | 26,910.00 | 0 | 65.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 283000 | 68.275s | 1.575 | 27,310.00 | 0 | 66.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 284000 | 69.275s | 1.575 | 27,710.00 | 0 | 67.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 285000 | 70.275s | 1.575 | 28,110.00 | 0 | 68.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 286000 | 71.275s | 1.575 | 28,510.00 | 0 | 69.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 287000 | 72.275s | 1.575 | 28,910.00 | 0 | 70.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 288000 | 73.275s | 1.575 | 29,310.00 | 0 | 71.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 290000 | 75.275s | 1.575 | 30,110.00 | 0 | 73.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 291000 | 76.275s | 1.575 | 30,510.00 | 0 | 74.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 292000 | 77.275s | 1.575 | 30,910.00 | 0 | 75.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 293000 | 78.275s | 1.575 | 31,310.00 | 0 | 76.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 294000 | 79.275s | 1.575 | 31,710.00 | 0 | 77.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 296000 | 81.275s | 1.575 | 32,510.00 | 0 | 79.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 302000 | 87.275s | 1.575 | 34,910.00 | 0 | 85.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 306000 | 91.275s | 1.575 | 36,510.00 | 0 | 89.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 310000 | 95.275s | 1.575 | 38,110.00 | 0 | 93.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 314000 | 99.275s | 1.575 | 39,710.00 | 0 | 97.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 316000 | 101.275s | 1.575 | 40,510.00 | 0 | 99.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 324000 | 109.275s | 1.575 | 43,710.00 | 0 | 107.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 342000 | 127.275s | 1.575 | 50,910.00 | 0 | 125.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| 344000 | 129.275s | 1.575 | 51,710.00 | 0 | 127.700 | 11/20/2025 13:06:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
