 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 47,880.00 | -1.250 | 119.700s | 100000 | 0.013s | 5.20 | 360 | ||||||||||||
| 0 | 32,680.00 | -1.250 | 81.700s | 138000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 31,880.00 | -1.250 | 79.700s | 140000 | 0.013s | 5.20 | 70 | ||||||||||||
| 0 | 28,680.00 | -1.250 | 71.700s | 148000 | 0.013s | 5.20 | 17 | ||||||||||||
| 0 | 27,080.00 | -1.250 | 67.700s | 152000 | 0.013s | 5.20 | 17 | ||||||||||||
| 0 | 25,480.00 | -1.250 | 63.700s | 156000 | 0.025s | 0.012 | 10.00 | 25 | |||||||||||
| 0 | 24,680.00 | -1.250 | 61.700s | 158000 | 0.025s | 10.00 | 35 | ||||||||||||
| 0 | 23,880.00 | -1.250 | 59.700s | 160000 | 0.025s | 10.00 | 24 | ||||||||||||
| 0 | 23,080.00 | -1.250 | 57.700s | 162000 | 0.050s | 0.025 | 20.00 | 19 | |||||||||||
| 0 | 22,280.00 | -1.250 | 55.700s | 164000 | 0.050s | 20.00 | 24 | ||||||||||||
| 0 | 21,880.00 | -1.250 | 54.700s | 165000 | 0.050s | 20.00 | 37 | ||||||||||||
| 0 | 21,480.00 | -1.250 | 53.700s | 166000 | 0.050s | 20.00 | 46 | ||||||||||||
| 0 | 21,080.00 | -1.250 | 52.700s | 167000 | 0.050s | 20.00 | 16 | ||||||||||||
| 0 | 20,680.00 | -1.250 | 51.700s | 168000 | 0.050s | 20.00 | 106 | ||||||||||||
| 0 | 19,880.00 | -1.250 | 49.700s | 170000 | 0.050s | -0.025 | 20.00 | 135 | |||||||||||
| 0 | 19,080.00 | -1.275 | 47.700s | 172000 | 0.075s | 30.00 | 44 | ||||||||||||
| 0 | 18,290.00 | -1.250 | 45.725s | 174000 | 0.075s | -0.025 | 30.00 | 159 | |||||||||||
| 0 | 17,890.00 | -1.250 | 44.725s | 175000 | 0.075s | -0.025 | 30.00 | 10 | |||||||||||
| 0 | 17,490.00 | -1.250 | 43.725s | 176000 | 0.075s | -0.025 | 30.00 | 203 | |||||||||||
| 0 | 17,090.00 | -1.250 | 42.725s | 177000 | 0.100s | 40.00 | 25 | ||||||||||||
| 0 | 16,690.00 | -1.275 | 41.725s | 178000 | 0.100s | 40.00 | 209 | ||||||||||||
| 0 | 16,300.00 | -1.250 | 40.750s | 179000 | 0.100s | -0.025 | 40.00 | 44 | |||||||||||
| 0 | 15,900.00 | -1.250 | 39.750s | 180000 | 0.125s | 50.00 | 796 | ||||||||||||
| 0 | 15,500.00 | -1.275 | 38.750s | 181000 | 0.125s | 50.00 | 67 | ||||||||||||
| 0 | 15,110.00 | -1.250 | 37.775s | 182000 | 0.125s | -0.025 | 50.00 | 288 | |||||||||||
| 2 | 14,710.00 | -1.250 | 36.775s | 183000 | 0.125s | -0.025 | 50.00 | 18 | |||||||||||
| 0 | 14,320.00 | -1.250 | 35.800s | 184000 | 0.150s | -0.025 | 60.00 | 191 | |||||||||||
| 0 | 13,920.00 | -1.250 | 34.800s | 185000 | 0.175s | 70.00 | 196 | ||||||||||||
| 0 | 13,530.00 | -1.250 | 33.825s | 186000 | 0.175s | -0.025 | 70.00 | 353 | |||||||||||
| 0 | 13,130.00 | -1.250 | 32.825s | 187000 | 0.200s | 80.00 | 428 | ||||||||||||
| 0 | 12,740.00 | -1.250 | 31.850s | 188000 | 0.200s | -0.025 | 80.00 | 555 | |||||||||||
| 0 | 12,350.00 | -1.250 | 30.875s | 189000 | 0.225s | 90.00 | 367 | ||||||||||||
| 8 | 11,960.00 | -1.225 | 29.900s | 190000 | 0.175s | -0.075 | 70.00 | 777 | |||||||||||
| 0 | 11,570.00 | -1.225 | 28.925s | 191000 | 0.275s | 110.00 | 78 | ||||||||||||
| 12 | 11,180.00 | -1.225 | 27.950s | 192000 | 0.250s | -0.050 | 100.00 | 453 | |||||||||||
| 0 | 10,770.00 | -0.050 | 26.925s | 193000 | 0.325s | 130.00 | 438 | ||||||||||||
| 127 | 10,400.00 | -1.225 | 26.000s | 194000 | 0.250s | -0.125 | 100.00 | 393 | |||||||||||
| 4 | 10,020.00 | -1.200 | 25.050s | 195000 | 0.275s | -0.125 | 110.00 | 648 | |||||||||||
| 99 | 9,630.00 | -1.225 | 24.075s | 196000 | 0.425s | 0.025 | 170.00 | 864 | |||||||||||
| 1 | 9,240.00 | -1.225 | 23.100s | 197000 | 0.450s | 0.025 | 180.00 | 396 | |||||||||||
| 58 | 8,860.00 | -1.200 | 22.150s | 198000 | 0.500s | 0.025 | 200.00 | 412 | |||||||||||
| 5 | 8,470.00 | -1.225 | 21.175s | 199000 | 0.500s | -0.025 | 200.00 | 172 | |||||||||||
| 68 | 8,090.00 | -1.225 | 20.225s | 200000 | 0.550s | -0.025 | 220.00 | 4,730 | |||||||||||
| 56 | 7,720.00 | -1.200 | 19.300s | 201000 | 0.625s | 250.00 | 519 | ||||||||||||
| 31 | 7,340.00 | -1.200 | 18.350s | 202000 | 0.700s | 0.050 | 280.00 | 933 | |||||||||||
| 5 | 6,970.00 | -1.200 | 17.425s | 203000 | 0.775s | 0.075 | 310.00 | 420 | |||||||||||
| 7 | 6,600.00 | -1.175 | 16.500s | 204000 | 0.850s | 0.075 | 340.00 | 1,837 | |||||||||||
| 5 | 6,240.00 | -1.150 | 15.600s | 205000 | 0.925s | 0.075 | 370.00 | 272 | |||||||||||
| 7 | 5,750.00 | -0.325 | 14.375s | 206000 | 0.900s | -0.150 | 360.00 | 847 | |||||||||||
| 4 | 5,750.00 | 0.550 | 14.375s | 207000 | 1.025s | -0.125 | 410.00 | 456 | |||||||||||
| 45 | 5,070.00 | -0.275 | 12.675s | 208000 | 1.150s | -0.150 | 460.00 | 2,747 | |||||||||||
| 8 | 4,550.00 | -0.725 | 11.375s | 209000 | 1.300s | -0.150 | 520.00 | 317 | |||||||||||
| 53 | 4,470.00 | -0.100 | 11.175s | 210000 | 1.500s | -0.100 | 600.00 | 6,162 | |||||||||||
| 4 | 4,190.00 | -1.025 | 10.475s | 211000 | 1.625s | -0.175 | 650.00 | 523 | |||||||||||
| 131 | 3,880.00 | -0.975 | 9.700s | 212000 | 1.950s | -0.075 | 780.00 | 2,521 | |||||||||||
| 349 | 3,580.00 | -0.950 | 8.950s | 213000 | 2.250s | 900.00 | 409 | ||||||||||||
| 240 | 3,160.00 | -0.300 | 7.900s | 214000 | 2.400s | -0.125 | 960.00 | 1,540 | |||||||||||
| 118 | 2,880.00 | -0.300 | 7.200s | 215000 | 2.750s | -0.075 | 1,100.00 | 1,304 | |||||||||||
| 262 | 2,730.00 | -0.850 | 6.825s | 216000 | 3.025s | -0.125 | 1,210.00 | 3,001 | |||||||||||
| 316 | 2,620.00 | 0.375 | 6.550s | 217000 | 4.000s | 0.500 | 1,600.00 | 439 | |||||||||||
| 559 | 2,100.00 | -0.325 | 5.250s | 218000 | 3.800s | -0.075 | 1,520.00 | 3,489 | |||||||||||
| 140 | 1,870.00 | -0.325 | 4.675s | 219000 | 4.425s | 0.125 | 1,770.00 | 841 | |||||||||||
| 1,199 | 1,500.00 | -0.725 | 3.750s | 220000 | 4.750s | -0.025 | 1,900.00 | 6,190 | |||||||||||
| 115 | 1,370.00 | -0.575 | 3.425s | 221000 | 5.375s | 0.075 | 2,150.00 | 788 | |||||||||||
| 1,578 | 1,330.00 | -0.200 | 3.325s | 222000 | 6.025s | 0.200 | 2,410.00 | 4,165 | |||||||||||
| 673 | 1,060.00 | -0.450 | 2.650s | 223000 | 6.400s | 0.775 | 2,560.00 | 539 | |||||||||||
| 1,123 | 980.00 | -0.275 | 2.450s | 224000 | 7.375s | 0.350 | 2,950.00 | 3,248 | |||||||||||
| 881 | 760.00 | -0.475 | 1.900s | 225000 | 8.450s | 0.775 | 3,380.00 | 748 | |||||||||||
| 2,399 | 680.00 | -0.375 | 1.700s | 226000 | 8.625s | 0.275 | 3,450.00 | 2,575 | |||||||||||
| 493 | 630.00 | -0.225 | 1.575s | 227000 | 9.075s | 0.950 | 3,630.00 | 452 | |||||||||||
| 4,053 | 550.00 | -0.200 | 1.375s | 228000 | 10.100s | 0.250 | 4,040.00 | 2,552 | |||||||||||
| 470 | 440.00 | -0.250 | 1.100s | 229000 | 10.675s | 0.050 | 4,270.00 | 127 | |||||||||||
| 5,357 | 330.00 | -0.350 | 0.825s | 230000 | 11.950s | 0.500 | 4,780.00 | 3,660 | |||||||||||
| 347 | 360.00 | -0.125 | 0.900s | 231000 | 12.350s | 0.050 | 4,940.00 | 360 | |||||||||||
| 1,867 | 260.00 | -0.250 | 0.650s | 232000 | 13.800s | 0.625 | 5,520.00 | 2,576 | |||||||||||
| 975 | 260.00 | -0.125 | 0.650s | 233000 | 14.125s | 0.075 | 5,650.00 | 106 | |||||||||||
| 1,387 | 210.00 | -0.150 | 0.525s | 234000 | 15.125s | 0.175 | 6,050.00 | 1,905 | |||||||||||
| 913 | 180.00 | -0.150 | 0.450s | 235000 | 15.975s | 0.125 | 6,390.00 | 59 | |||||||||||
| 4,053 | 160.00 | -0.125 | 0.400s | 236000 | 17.025s | 0.250 | 6,810.00 | 2,289 | |||||||||||
| 347 | 140.00 | -0.100 | 0.350s | 237000 | 17.725s | 1.175 | 7,090.00 | 4 | |||||||||||
| 1,243 | 110.00 | -0.125 | 0.275s | 238000 | 18.850s | 0.200 | 7,540.00 | 2,415 | |||||||||||
| 153 | 100.00 | -0.100 | 0.250s | 239000 | 19.600s | 1.150 | 7,840.00 | 2 | |||||||||||
| 3,763 | 90.00 | -0.075 | 0.225s | 240000 | 21.500s | 0.925 | 8,600.00 | 2,573 | |||||||||||
| 125 | 110.00 | -0.075 | 0.275s | 241000 | 21.525s | 1.175 | 8,610.00 | 0 | |||||||||||
| 1,011 | 100.00 | -0.075 | 0.250s | 242000 | 22.725s | 0.225 | 9,090.00 | 260 | |||||||||||
| 135 | 90.00 | -0.050 | 0.225s | 243000 | 23.475s | 1.200 | 9,390.00 | 0 | |||||||||||
| 906 | 70.00 | -0.025 | 0.175s | 244000 | 24.700s | 0.250 | 9,880.00 | 362 | |||||||||||
| 266 | 60.00 | -0.025 | 0.150s | 245000 | 25.425s | 1.200 | 10,170.00 | 1 | |||||||||||
| 1,412 | 60.00 | -0.050 | 0.150s | 246000 | 26.400s | 1.200 | 10,560.00 | 182 | |||||||||||
| 161 | 60.00 | -0.025 | 0.150s | 247000 | 27.400s | 1.225 | 10,960.00 | 4 | |||||||||||
| 872 | 50.00 | -0.025 | 0.125s | 248000 | 28.375s | 1.225 | 11,350.00 | 50 | |||||||||||
| 25 | 50.00 | -0.025 | 0.125s | 249000 | 29.350s | 1.225 | 11,740.00 | 5 | |||||||||||
| 4,467 | 40.00 | 0.100s | 250000 | 30.350s | 1.225 | 12,140.00 | 101 | ||||||||||||
| 121 | 40.00 | 0.100s | 251000 | 31.350s | 1.250 | 12,540.00 | 0 | ||||||||||||
| 1,023 | 20.00 | -0.025 | 0.050s | 252000 | 32.325s | 1.225 | 12,930.00 | 102 | |||||||||||
| 93 | 30.00 | 0.075s | 253000 | 33.325s | 1.250 | 13,330.00 | 16 | ||||||||||||
| 451 | 30.00 | 0.075s | 254000 | 34.325s | 1.250 | 13,730.00 | 157 | ||||||||||||
| 53 | 20.00 | -0.025 | 0.050s | 255000 | 35.325s | 1.250 | 14,130.00 | 4 | |||||||||||
| 597 | 20.00 | 0.050s | 256000 | 36.300s | 1.250 | 14,520.00 | 97 | ||||||||||||
| 16 | 20.00 | 0.050s | 257000 | 37.300s | 1.250 | 14,920.00 | 0 | ||||||||||||
| 436 | 20.00 | 0.050s | 258000 | 38.300s | 1.250 | 15,320.00 | 27 | ||||||||||||
| 2,825 | 10.00 | -0.025 | 0.025s | 260000 | 40.300s | 1.250 | 16,120.00 | 6 | |||||||||||
| 1 | 10.00 | 0.025s | 261000 | 41.300s | 1.250 | 16,520.00 | 0 | ||||||||||||
| 226 | 20.00 | 0.025 | 0.050s | 262000 | 42.300s | 1.250 | 16,920.00 | 10 | |||||||||||
| 302 | 10.00 | 0.025s | 264000 | 44.300s | 1.250 | 17,720.00 | 6 | ||||||||||||
| 290 | 10.00 | 0.025s | 266000 | 46.300s | 1.250 | 18,520.00 | 9 | ||||||||||||
| 3 | 10.00 | 0.025s | 267000 | 47.300s | 1.250 | 18,920.00 | 0 | ||||||||||||
| 274 | 10.00 | 0.025s | 268000 | 48.300s | 1.250 | 19,320.00 | 1 | ||||||||||||
| 46 | 10.00 | 0.025s | 269000 | 49.300s | 1.250 | 19,720.00 | 0 | ||||||||||||
| 421 | 10.00 | 0.025s | 270000 | 50.300s | 1.250 | 20,120.00 | 0 | ||||||||||||
| 3 | 10.00 | 0.025s | 271000 | 51.300s | 1.250 | 20,520.00 | 0 | ||||||||||||
| 97 | 5.20 | -0.012 | 0.013s | 272000 | 52.300s | 1.250 | 20,920.00 | 0 | |||||||||||
| 170 | 5.20 | 0.013s | 274000 | 54.300s | 1.250 | 21,720.00 | 0 | ||||||||||||
| 160 | 5.20 | 0.013s | 276000 | 56.300s | 1.250 | 22,520.00 | 0 | ||||||||||||
| 235 | 5.20 | 0.013s | 278000 | 58.300s | 1.250 | 23,320.00 | 0 | ||||||||||||
| 135 | 5.20 | 0.013s | 280000 | 60.300s | 1.250 | 24,120.00 | 0 | ||||||||||||
| 66 | 5.20 | 0.013s | 282000 | 62.300s | 1.250 | 24,920.00 | 0 | ||||||||||||
| 177 | 5.20 | 0.013s | 284000 | 64.300s | 1.250 | 25,720.00 | 0 | ||||||||||||
| 104 | 5.20 | 0.013s | 286000 | 66.300s | 1.250 | 26,520.00 | 0 | ||||||||||||
| 147 | 5.20 | 0.013s | 288000 | 68.300s | 1.250 | 27,320.00 | 0 | ||||||||||||
| 66 | 5.20 | 0.013s | 290000 | 70.300s | 1.250 | 28,120.00 | 0 | ||||||||||||
| 163 | 5.20 | 0.013s | 292000 | 72.300s | 1.250 | 28,920.00 | 0 | ||||||||||||
| 141 | 5.20 | 0.013s | 294000 | 74.300s | 1.250 | 29,720.00 | 0 | ||||||||||||
| 34 | 5.20 | 0.013s | 296000 | 76.300s | 1.250 | 30,520.00 | 0 | ||||||||||||
| 43 | 5.20 | 0.013s | 298000 | 78.300s | 1.250 | 31,320.00 | 0 | ||||||||||||
| 37 | 5.20 | 0.013s | 300000 | 80.300s | 1.250 | 32,120.00 | 0 | ||||||||||||
| 105 | 5.20 | 0.013s | 302000 | 82.300s | 1.250 | 32,920.00 | 0 | ||||||||||||
| 220 | 5.20 | 0.013s | 304000 | 84.300s | 1.250 | 33,720.00 | 0 | ||||||||||||
| 176 | 5.20 | 0.013s | 308000 | 88.300s | 1.250 | 35,320.00 | 0 | ||||||||||||
| 72 | 5.20 | 0.013s | 310000 | 90.300s | 1.250 | 36,120.00 | 0 | ||||||||||||
| 50 | 5.20 | 0.013s | 316000 | 96.300s | 1.250 | 38,520.00 | 0 | ||||||||||||
| 114 | 5.20 | 0.013s | 334000 | 114.300s | 1.250 | 45,720.00 | 0 | ||||||||||||
| 191 | 5.20 | 0.013s | 346000 | 126.300s | 1.250 | 50,520.00 | 0 | ||||||||||||
| 360 | 5.20 | 0.013s | 350000 | 130.300s | 1.250 | 52,120.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 100000 | 119.700s | -1.250 | 47,880.00 | 0 | 120.950 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 138000 | 81.700s | -1.250 | 32,680.00 | 0 | 82.950 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 140000 | 79.700s | -1.250 | 31,880.00 | 0 | 80.950 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 148000 | 71.700s | -1.250 | 28,680.00 | 0 | 72.950 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 152000 | 67.700s | -1.250 | 27,080.00 | 0 | 68.950 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 156000 | 63.700s | -1.250 | 25,480.00 | 0 | 64.950 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 158000 | 61.700s | -1.250 | 24,680.00 | 0 | 62.950 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 160000 | 59.700s | -1.250 | 23,880.00 | 0 | 60.950 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 162000 | 57.700s | -1.250 | 23,080.00 | 0 | 58.950 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 164000 | 55.700s | -1.250 | 22,280.00 | 0 | 56.950 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 165000 | 54.700s | -1.250 | 21,880.00 | 0 | 55.950 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 166000 | 53.700s | -1.250 | 21,480.00 | 0 | 54.950 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 167000 | 52.700s | -1.250 | 21,080.00 | 0 | 53.950 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 168000 | 51.700s | -1.250 | 20,680.00 | 0 | 52.950 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 170000 | 49.700s | -1.250 | 19,880.00 | 0 | 50.950 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 172000 | 47.700s | -1.275 | 19,080.00 | 0 | 48.975 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 174000 | 45.725s | -1.250 | 18,290.00 | 0 | 46.975 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 175000 | 44.725s | -1.250 | 17,890.00 | 0 | 45.975 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 176000 | 43.725s | -1.250 | 17,490.00 | 0 | 44.975 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 177000 | 42.725s | -1.250 | 17,090.00 | 0 | 43.975 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 178000 | 41.725s | -1.275 | 16,690.00 | 0 | 43.000 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 179000 | 40.750s | -1.250 | 16,300.00 | 0 | 42.000 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 180000 | 39.750s | -1.250 | 15,900.00 | 0 | 41.000 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 181000 | 38.750s | -1.275 | 15,500.00 | 0 | 40.025 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 182000 | 37.775s | -1.250 | 15,110.00 | 0 | 39.025 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 183000 | 36.775s | -1.250 | 14,710.00 | 2 | 38.025 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 184000 | 35.800s | -1.250 | 14,320.00 | 0 | 37.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 185000 | 34.800s | -1.250 | 13,920.00 | 0 | 36.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 186000 | 33.825s | -1.250 | 13,530.00 | 0 | 35.075 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 187000 | 32.825s | -1.250 | 13,130.00 | 0 | 34.075 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 188000 | 31.850s | -1.250 | 12,740.00 | 0 | 33.100 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 189000 | 30.875s | -1.250 | 12,350.00 | 0 | 32.125 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 190000 | 29.900s | -1.225 | 11,960.00 | 8 | 31.125 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 191000 | 28.925s | -1.225 | 11,570.00 | 0 | 30.150 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 192000 | 27.950s | -1.225 | 11,180.00 | 12 | 29.175 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 193000 | 26.925s | -0.050 | 10,770.00 | 0 | 26.925 | 26.975 | 11/03/2026 09:20:00 | CME | |||||||||||
| 194000 | 26.000s | -1.225 | 10,400.00 | 127 | 27.225 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 195000 | 25.050s | -1.200 | 10,020.00 | 4 | 26.500 | 26.250 | 11/02/2026 13:18:00 | CME | |||||||||||
| 196000 | 24.075s | -1.225 | 9,630.00 | 99 | 25.300 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 197000 | 23.100s | -1.225 | 9,240.00 | 1 | 24.325 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 198000 | 22.150s | -1.200 | 8,860.00 | 58 | 23.350 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 199000 | 21.175s | -1.225 | 8,470.00 | 5 | 22.350 | 22.400 | 11/02/2026 13:18:00 | CME | |||||||||||
| 200000 | 20.225s | -1.225 | 8,090.00 | 68 | 21.450 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 201000 | 19.300s | -1.200 | 7,720.00 | 56 | 20.500 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 202000 | 18.350s | -1.200 | 7,340.00 | 31 | 19.550 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 203000 | 17.425s | -1.200 | 6,970.00 | 5 | 18.625 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 204000 | 16.500s | -1.175 | 6,600.00 | 7 | 17.675 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 205000 | 15.600s | -1.150 | 6,240.00 | 5 | 16.750 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 206000 | 14.375s | -0.325 | 5,750.00 | 7 | 14.375 | 14.700 | 11/03/2026 09:54:00 | CME | |||||||||||
| 207000 | 14.375s | 0.550 | 5,750.00 | 4 | 14.125 | 13.825 | 11/03/2026 08:52:00 | CME | |||||||||||
| 208000 | 12.675s | -0.275 | 5,070.00 | 45 | 12.625 | 12.950 | 11/03/2026 10:54:00 | CME | |||||||||||
| 209000 | 11.375s | -0.725 | 4,550.00 | 8 | 11.775 | 12.100 | 11/03/2026 12:10:00 | CME | |||||||||||
| 210000 | 11.175s | -0.100 | 4,470.00 | 53 | 11.175 | 11.275 | 11/03/2026 10:57:00 | CME | |||||||||||
| 211000 | 10.475s | -1.025 | 4,190.00 | 4 | 11.500 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 212000 | 9.700s | -0.975 | 3,880.00 | 131 | 10.675 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 213000 | 8.950s | -0.950 | 3,580.00 | 349 | 9.900 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 214000 | 7.900s | -0.300 | 3,160.00 | 240 | 7.900 | 8.200 | 11/03/2026 08:31:00 | CME | |||||||||||
| 215000 | 7.200s | -0.300 | 2,880.00 | 118 | 7.200 | 7.500 | 11/03/2026 09:54:00 | CME | |||||||||||
| 216000 | 6.825s | -0.850 | 2,730.00 | 262 | 7.350 | 7.675 | 11/02/2026 13:18:00 | CME | |||||||||||
| 217000 | 6.550s | 0.375 | 2,620.00 | 316 | 6.550 | 6.175 | 11/03/2026 08:52:00 | CME | |||||||||||
| 218000 | 5.250s | -0.325 | 2,100.00 | 559 | 5.250 | 5.575 | 11/03/2026 10:50:00 | CME | |||||||||||
| 219000 | 4.675s | -0.325 | 1,870.00 | 140 | 4.650 | 5.000 | 11/03/2026 10:49:00 | CME | |||||||||||
| 220000 | 3.750s | -0.725 | 1,500.00 | 1,199 | 4.500 | 4.475 | 11/03/2026 12:29:00 | CME | |||||||||||
| 221000 | 3.425s | -0.575 | 1,370.00 | 115 | 3.700 | 4.000 | 11/03/2026 10:15:00 | CME | |||||||||||
| 222000 | 3.325s | -0.200 | 1,330.00 | 1,578 | 3.150 | 3.525 | 11/03/2026 10:56:00 | CME | |||||||||||
| 223000 | 2.650s | -0.450 | 1,060.00 | 673 | 2.875 | 3.100 | 11/03/2026 11:28:00 | CME | |||||||||||
| 224000 | 2.450s | -0.275 | 980.00 | 1,123 | 2.450 | 2.725 | 11/03/2026 09:52:00 | CME | |||||||||||
| 225000 | 1.900s | -0.475 | 760.00 | 881 | 2.500 | 2.375 | 11/03/2026 10:27:00 | CME | |||||||||||
| 226000 | 1.700s | -0.375 | 680.00 | 2,399 | 2.125 | 2.075 | 11/03/2026 10:32:00 | CME | |||||||||||
| 227000 | 1.575s | -0.225 | 630.00 | 493 | 1.800 | 1.800 | 11/03/2026 11:08:00 | CME | |||||||||||
| 228000 | 1.375s | -0.200 | 550.00 | 4,053 | 1.550 | 1.575 | 11/03/2026 11:03:00 | CME | |||||||||||
| 229000 | 1.100s | -0.250 | 440.00 | 470 | 1.400 | 1.350 | 11/03/2026 11:22:00 | CME | |||||||||||
| 230000 | 0.825s | -0.350 | 330.00 | 5,357 | 1.150 | 1.175 | 11/03/2026 12:30:00 | CME | |||||||||||
| 231000 | 0.900s | -0.125 | 360.00 | 347 | 0.975 | 1.025 | 11/03/2026 09:49:00 | CME | |||||||||||
| 232000 | 0.650s | -0.250 | 260.00 | 1,867 | 0.800 | 0.900 | 11/03/2026 12:06:00 | CME | |||||||||||
| 233000 | 0.650s | -0.125 | 260.00 | 975 | 0.725 | 0.775 | 11/03/2026 11:08:00 | CME | |||||||||||
| 234000 | 0.525s | -0.150 | 210.00 | 1,387 | 0.650 | 0.675 | 11/03/2026 11:26:00 | CME | |||||||||||
| 235000 | 0.450s | -0.150 | 180.00 | 913 | 0.450 | 0.600 | 11/03/2026 11:13:00 | CME | |||||||||||
| 236000 | 0.400s | -0.125 | 160.00 | 4,053 | 0.500 | 0.525 | 11/03/2026 11:02:00 | CME | |||||||||||
| 237000 | 0.350s | -0.100 | 140.00 | 347 | 0.450 | 0.450 | 11/03/2026 11:02:00 | CME | |||||||||||
| 238000 | 0.275s | -0.125 | 110.00 | 1,243 | 0.350 | 0.400 | 11/03/2026 12:23:00 | CME | |||||||||||
| 239000 | 0.250s | -0.100 | 100.00 | 153 | 0.250 | 0.350 | 11/03/2026 11:34:00 | CME | |||||||||||
| 240000 | 0.225s | -0.075 | 90.00 | 3,763 | 0.300 | 0.300 | 11/03/2026 11:31:00 | CME | |||||||||||
| 241000 | 0.275s | -0.075 | 110.00 | 125 | 0.350 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 242000 | 0.250s | -0.075 | 100.00 | 1,011 | 0.300 | 0.325 | 11/02/2026 13:18:00 | CME | |||||||||||
| 243000 | 0.225s | -0.050 | 90.00 | 135 | 0.275 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 244000 | 0.175s | -0.025 | 70.00 | 906 | 0.175 | 0.200 | 11/03/2026 09:43:00 | CME | |||||||||||
| 245000 | 0.150s | -0.025 | 60.00 | 266 | 0.150 | 0.175 | 11/03/2026 10:29:00 | CME | |||||||||||
| 246000 | 0.150s | -0.050 | 60.00 | 1,412 | 0.225 | 0.200 | 11/02/2026 13:18:00 | CME | |||||||||||
| 247000 | 0.150s | -0.025 | 60.00 | 161 | 0.175 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 248000 | 0.125s | -0.025 | 50.00 | 872 | 0.150 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 249000 | 0.125s | -0.025 | 50.00 | 25 | 0.150 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 250000 | 0.100s | 40.00 | 4,467 | 0.100 | 0.100 | 11/03/2026 10:33:00 | CME | ||||||||||||
| 251000 | 0.100s | 40.00 | 121 | 0.100 | 0.100 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 252000 | 0.050s | -0.025 | 20.00 | 1,023 | 0.100 | 0.075 | 11/03/2026 10:50:00 | CME | |||||||||||
| 253000 | 0.075s | 30.00 | 93 | 0.075 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 254000 | 0.075s | 30.00 | 451 | 0.075 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 255000 | 0.050s | -0.025 | 20.00 | 53 | 0.075 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 256000 | 0.050s | 20.00 | 597 | 0.050 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 257000 | 0.050s | 20.00 | 16 | 0.050 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 258000 | 0.050s | 20.00 | 436 | 0.050 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 260000 | 0.025s | -0.025 | 10.00 | 2,825 | 0.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 261000 | 0.025s | 10.00 | 1 | 0.025 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 262000 | 0.050s | 0.025 | 20.00 | 226 | 0.050 | 0.025 | 11/03/2026 09:11:00 | CME | |||||||||||
| 264000 | 0.025s | 10.00 | 302 | 0.025 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 266000 | 0.025s | 10.00 | 290 | 0.025 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 267000 | 0.025s | 10.00 | 3 | 0.025 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 268000 | 0.025s | 10.00 | 274 | 0.025 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 269000 | 0.025s | 10.00 | 46 | 0.025 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 270000 | 0.025s | 10.00 | 421 | 0.025 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 271000 | 0.025s | 10.00 | 3 | 0.025 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 272000 | 0.013s | -0.012 | 5.20 | 97 | 0.025 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 274000 | 0.013s | 5.20 | 170 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 276000 | 0.013s | 5.20 | 160 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 278000 | 0.013s | 5.20 | 235 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 280000 | 0.013s | 5.20 | 135 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 282000 | 0.013s | 5.20 | 66 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 284000 | 0.013s | 5.20 | 177 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 286000 | 0.013s | 5.20 | 104 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 288000 | 0.013s | 5.20 | 147 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 290000 | 0.013s | 5.20 | 66 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 292000 | 0.013s | 5.20 | 163 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 294000 | 0.013s | 5.20 | 141 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 296000 | 0.013s | 5.20 | 34 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 298000 | 0.013s | 5.20 | 43 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 300000 | 0.013s | 5.20 | 37 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 105 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 220 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 176 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 72 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 316000 | 0.013s | 5.20 | 50 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 334000 | 0.013s | 5.20 | 114 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 346000 | 0.013s | 5.20 | 191 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 350000 | 0.013s | 5.20 | 360 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 100000 | 0.013s | 5.20 | 360 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 1 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 70 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 17 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 17 | 0.013 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 156000 | 0.025s | 0.012 | 10.00 | 25 | 0.013 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 158000 | 0.025s | 10.00 | 35 | 0.025 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 160000 | 0.025s | 10.00 | 24 | 0.025 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 162000 | 0.050s | 0.025 | 20.00 | 19 | 0.025 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 164000 | 0.050s | 20.00 | 24 | 0.050 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 165000 | 0.050s | 20.00 | 37 | 0.050 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 166000 | 0.050s | 20.00 | 46 | 0.050 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 167000 | 0.050s | 20.00 | 16 | 0.050 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 168000 | 0.050s | 20.00 | 106 | 0.050 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 170000 | 0.050s | -0.025 | 20.00 | 135 | 0.075 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 172000 | 0.075s | 30.00 | 44 | 0.075 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 174000 | 0.075s | -0.025 | 30.00 | 159 | 0.100 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 175000 | 0.075s | -0.025 | 30.00 | 10 | 0.100 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 176000 | 0.075s | -0.025 | 30.00 | 203 | 0.100 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 177000 | 0.100s | 40.00 | 25 | 0.100 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 178000 | 0.100s | 40.00 | 209 | 0.100 | 0.100 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 179000 | 0.100s | -0.025 | 40.00 | 44 | 0.125 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 180000 | 0.125s | 50.00 | 796 | 0.125 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 181000 | 0.125s | 50.00 | 67 | 0.125 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 182000 | 0.125s | -0.025 | 50.00 | 288 | 0.150 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 183000 | 0.125s | -0.025 | 50.00 | 18 | 0.125 | 0.150 | 11/03/2026 10:48:00 | CME | |||||||||||
| 184000 | 0.150s | -0.025 | 60.00 | 191 | 0.175 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 185000 | 0.175s | 70.00 | 196 | 0.175 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 186000 | 0.175s | -0.025 | 70.00 | 353 | 0.200 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 187000 | 0.200s | 80.00 | 428 | 0.200 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 188000 | 0.200s | -0.025 | 80.00 | 555 | 0.200 | 0.225 | 11/03/2026 09:32:00 | CME | |||||||||||
| 189000 | 0.225s | 90.00 | 367 | 0.225 | 0.225 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 190000 | 0.175s | -0.075 | 70.00 | 777 | 0.175 | 0.250 | 11/03/2026 12:11:00 | CME | |||||||||||
| 191000 | 0.275s | 110.00 | 78 | 0.250 | 0.275 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 192000 | 0.250s | -0.050 | 100.00 | 453 | 0.300 | 0.300 | 11/03/2026 10:38:00 | CME | |||||||||||
| 193000 | 0.325s | 130.00 | 438 | 0.325 | 11/02/2026 13:18:00 | CME | |||||||||||||
| 194000 | 0.250s | -0.125 | 100.00 | 393 | 0.375 | 0.375 | 11/03/2026 12:29:00 | CME | |||||||||||
| 195000 | 0.275s | -0.125 | 110.00 | 648 | 0.400 | 0.400 | 11/03/2026 12:12:00 | CME | |||||||||||
| 196000 | 0.425s | 0.025 | 170.00 | 864 | 0.375 | 0.400 | 11/02/2026 13:18:00 | CME | |||||||||||
| 197000 | 0.450s | 0.025 | 180.00 | 396 | 0.425 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 198000 | 0.500s | 0.025 | 200.00 | 412 | 0.475 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 199000 | 0.500s | -0.025 | 200.00 | 172 | 0.500 | 0.525 | 11/03/2026 09:21:00 | CME | |||||||||||
| 200000 | 0.550s | -0.025 | 220.00 | 4,730 | 0.650 | 0.575 | 11/03/2026 10:42:00 | CME | |||||||||||
| 201000 | 0.625s | 250.00 | 519 | 0.625 | 0.625 | 11/03/2026 10:39:00 | CME | ||||||||||||
| 202000 | 0.700s | 0.050 | 280.00 | 933 | 0.650 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 203000 | 0.775s | 0.075 | 310.00 | 420 | 0.725 | 0.700 | 11/02/2026 13:18:00 | CME | |||||||||||
| 204000 | 0.850s | 0.075 | 340.00 | 1,837 | 0.775 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 205000 | 0.925s | 0.075 | 370.00 | 272 | 0.950 | 0.850 | 11/02/2026 13:18:00 | CME | |||||||||||
| 206000 | 0.900s | -0.150 | 360.00 | 847 | 1.075 | 1.050 | 11/03/2026 12:23:00 | CME | |||||||||||
| 207000 | 1.025s | -0.125 | 410.00 | 456 | 1.225 | 1.150 | 11/03/2026 12:31:00 | CME | |||||||||||
| 208000 | 1.150s | -0.150 | 460.00 | 2,747 | 1.225 | 1.300 | 11/03/2026 12:10:00 | CME | |||||||||||
| 209000 | 1.300s | -0.150 | 520.00 | 317 | 1.425 | 1.450 | 11/03/2026 12:25:00 | CME | |||||||||||
| 210000 | 1.500s | -0.100 | 600.00 | 6,162 | 1.525 | 1.600 | 11/03/2026 12:13:00 | CME | |||||||||||
| 211000 | 1.625s | -0.175 | 650.00 | 523 | 1.725 | 1.800 | 11/03/2026 12:26:00 | CME | |||||||||||
| 212000 | 1.950s | -0.075 | 780.00 | 2,521 | 2.025 | 2.025 | 11/03/2026 11:51:00 | CME | |||||||||||
| 213000 | 2.250s | 900.00 | 409 | 2.575 | 2.250 | 11/03/2026 11:39:00 | CME | ||||||||||||
| 214000 | 2.400s | -0.125 | 960.00 | 1,540 | 2.725 | 2.525 | 11/03/2026 11:11:00 | CME | |||||||||||
| 215000 | 2.750s | -0.075 | 1,100.00 | 1,304 | 2.725 | 2.825 | 11/03/2026 12:15:00 | CME | |||||||||||
| 216000 | 3.025s | -0.125 | 1,210.00 | 3,001 | 3.000 | 3.150 | 11/03/2026 12:29:00 | CME | |||||||||||
| 217000 | 4.000s | 0.500 | 1,600.00 | 439 | 3.600 | 3.500 | 11/03/2026 10:16:00 | CME | |||||||||||
| 218000 | 3.800s | -0.075 | 1,520.00 | 3,489 | 3.700 | 3.875 | 11/03/2026 12:28:00 | CME | |||||||||||
| 219000 | 4.425s | 0.125 | 1,770.00 | 841 | 4.375 | 4.300 | 11/03/2026 11:51:00 | CME | |||||||||||
| 220000 | 4.750s | -0.025 | 1,900.00 | 6,190 | 4.650 | 4.775 | 11/03/2026 11:12:00 | CME | |||||||||||
| 221000 | 5.375s | 0.075 | 2,150.00 | 788 | 5.375 | 5.300 | 11/03/2026 12:29:00 | CME | |||||||||||
| 222000 | 6.025s | 0.200 | 2,410.00 | 4,165 | 6.000 | 5.825 | 11/03/2026 12:31:00 | CME | |||||||||||
| 223000 | 6.400s | 0.775 | 2,560.00 | 539 | 5.625 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 224000 | 7.375s | 0.350 | 2,950.00 | 3,248 | 7.225 | 7.025 | 11/03/2026 11:39:00 | CME | |||||||||||
| 225000 | 8.450s | 0.775 | 3,380.00 | 748 | 7.950 | 7.675 | 11/03/2026 09:39:00 | CME | |||||||||||
| 226000 | 8.625s | 0.275 | 3,450.00 | 2,575 | 8.100 | 8.350 | 11/03/2026 11:16:00 | CME | |||||||||||
| 227000 | 9.075s | 0.950 | 3,630.00 | 452 | 8.000 | 8.125 | 11/02/2026 13:18:00 | CME | |||||||||||
| 228000 | 10.100s | 0.250 | 4,040.00 | 2,552 | 10.150 | 9.850 | 11/03/2026 11:33:00 | CME | |||||||||||
| 229000 | 10.675s | 0.050 | 4,270.00 | 127 | 10.675 | 10.625 | 11/03/2026 09:50:00 | CME | |||||||||||
| 230000 | 11.950s | 0.500 | 4,780.00 | 3,660 | 10.850 | 11.450 | 11/03/2026 11:51:00 | CME | |||||||||||
| 231000 | 12.350s | 0.050 | 4,940.00 | 360 | 12.350 | 12.300 | 11/03/2026 09:50:00 | CME | |||||||||||
| 232000 | 13.800s | 0.625 | 5,520.00 | 2,576 | 13.225 | 13.175 | 11/03/2026 11:59:00 | CME | |||||||||||
| 233000 | 14.125s | 0.075 | 5,650.00 | 106 | 14.125 | 14.050 | 11/03/2026 09:50:00 | CME | |||||||||||
| 234000 | 15.125s | 0.175 | 6,050.00 | 1,905 | 14.750 | 14.950 | 11/03/2026 11:12:00 | CME | |||||||||||
| 235000 | 15.975s | 0.125 | 6,390.00 | 59 | 15.975 | 15.850 | 11/03/2026 09:50:00 | CME | |||||||||||
| 236000 | 17.025s | 0.250 | 6,810.00 | 2,289 | 16.925 | 16.775 | 11/03/2026 11:12:00 | CME | |||||||||||
| 237000 | 17.725s | 1.175 | 7,090.00 | 4 | 16.550 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 238000 | 18.850s | 0.200 | 7,540.00 | 2,415 | 18.825 | 18.650 | 11/03/2026 11:12:00 | CME | |||||||||||
| 239000 | 19.600s | 1.150 | 7,840.00 | 2 | 18.450 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 240000 | 21.500s | 0.925 | 8,600.00 | 2,573 | 20.750 | 20.575 | 11/03/2026 10:34:00 | CME | |||||||||||
| 241000 | 21.525s | 1.175 | 8,610.00 | 0 | 20.350 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 242000 | 22.725s | 0.225 | 9,090.00 | 260 | 22.700 | 22.500 | 11/03/2026 11:12:00 | CME | |||||||||||
| 243000 | 23.475s | 1.200 | 9,390.00 | 0 | 22.275 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 244000 | 24.700s | 0.250 | 9,880.00 | 362 | 24.700 | 24.450 | 11/03/2026 11:11:00 | CME | |||||||||||
| 245000 | 25.425s | 1.200 | 10,170.00 | 1 | 24.225 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 246000 | 26.400s | 1.200 | 10,560.00 | 182 | 25.200 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 247000 | 27.400s | 1.225 | 10,960.00 | 4 | 26.175 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 248000 | 28.375s | 1.225 | 11,350.00 | 50 | 27.150 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 249000 | 29.350s | 1.225 | 11,740.00 | 5 | 28.125 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 250000 | 30.350s | 1.225 | 12,140.00 | 101 | 29.125 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 251000 | 31.350s | 1.250 | 12,540.00 | 0 | 30.100 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 252000 | 32.325s | 1.225 | 12,930.00 | 102 | 31.100 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 253000 | 33.325s | 1.250 | 13,330.00 | 16 | 32.075 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 254000 | 34.325s | 1.250 | 13,730.00 | 157 | 33.075 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 255000 | 35.325s | 1.250 | 14,130.00 | 4 | 34.075 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 256000 | 36.300s | 1.250 | 14,520.00 | 97 | 35.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 257000 | 37.300s | 1.250 | 14,920.00 | 0 | 36.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 258000 | 38.300s | 1.250 | 15,320.00 | 27 | 37.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 260000 | 40.300s | 1.250 | 16,120.00 | 6 | 39.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 261000 | 41.300s | 1.250 | 16,520.00 | 0 | 40.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 262000 | 42.300s | 1.250 | 16,920.00 | 10 | 41.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 264000 | 44.300s | 1.250 | 17,720.00 | 6 | 43.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 266000 | 46.300s | 1.250 | 18,520.00 | 9 | 45.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 267000 | 47.300s | 1.250 | 18,920.00 | 0 | 46.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 268000 | 48.300s | 1.250 | 19,320.00 | 1 | 47.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 269000 | 49.300s | 1.250 | 19,720.00 | 0 | 48.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 270000 | 50.300s | 1.250 | 20,120.00 | 0 | 49.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 271000 | 51.300s | 1.250 | 20,520.00 | 0 | 50.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 272000 | 52.300s | 1.250 | 20,920.00 | 0 | 51.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 274000 | 54.300s | 1.250 | 21,720.00 | 0 | 53.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 276000 | 56.300s | 1.250 | 22,520.00 | 0 | 55.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 278000 | 58.300s | 1.250 | 23,320.00 | 0 | 57.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 280000 | 60.300s | 1.250 | 24,120.00 | 0 | 59.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 282000 | 62.300s | 1.250 | 24,920.00 | 0 | 61.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 284000 | 64.300s | 1.250 | 25,720.00 | 0 | 63.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 286000 | 66.300s | 1.250 | 26,520.00 | 0 | 65.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 288000 | 68.300s | 1.250 | 27,320.00 | 0 | 67.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 290000 | 70.300s | 1.250 | 28,120.00 | 0 | 69.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 292000 | 72.300s | 1.250 | 28,920.00 | 0 | 71.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 294000 | 74.300s | 1.250 | 29,720.00 | 0 | 73.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 296000 | 76.300s | 1.250 | 30,520.00 | 0 | 75.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 298000 | 78.300s | 1.250 | 31,320.00 | 0 | 77.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 300000 | 80.300s | 1.250 | 32,120.00 | 0 | 79.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 302000 | 82.300s | 1.250 | 32,920.00 | 0 | 81.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 304000 | 84.300s | 1.250 | 33,720.00 | 0 | 83.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 308000 | 88.300s | 1.250 | 35,320.00 | 0 | 87.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 310000 | 90.300s | 1.250 | 36,120.00 | 0 | 89.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 316000 | 96.300s | 1.250 | 38,520.00 | 0 | 95.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 334000 | 114.300s | 1.250 | 45,720.00 | 0 | 113.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 346000 | 126.300s | 1.250 | 50,520.00 | 0 | 125.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| 350000 | 130.300s | 1.250 | 52,120.00 | 0 | 129.050 | 11/02/2026 13:18:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
