 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 47,680.00 | 3.000 | 119.200s | 100000 | 0.013s | 5.20 | 360 | ||||||||||||
| 0 | 32,480.00 | 3.000 | 81.200s | 138000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 31,680.00 | 3.000 | 79.200s | 140000 | 0.013s | 5.20 | 70 | ||||||||||||
| 0 | 28,480.00 | 3.000 | 71.200s | 148000 | 0.013s | 5.20 | 17 | ||||||||||||
| 0 | 26,880.00 | 3.000 | 67.200s | 152000 | 0.013s | 5.20 | 17 | ||||||||||||
| 0 | 25,280.00 | 3.000 | 63.200s | 156000 | 0.013s | -0.012 | 5.20 | 25 | |||||||||||
| 0 | 24,480.00 | 3.000 | 61.200s | 158000 | 0.025s | 10.00 | 35 | ||||||||||||
| 0 | 23,680.00 | 3.000 | 59.200s | 160000 | 0.025s | 10.00 | 74 | ||||||||||||
| 0 | 22,880.00 | 3.000 | 57.200s | 162000 | 0.025s | 10.00 | 19 | ||||||||||||
| 0 | 22,480.00 | 3.000 | 56.200s | 163000 | 0.025s | 10.00 | 1 | ||||||||||||
| 0 | 22,080.00 | 3.000 | 55.200s | 164000 | 0.025s | 10.00 | 24 | ||||||||||||
| 0 | 21,680.00 | 3.000 | 54.200s | 165000 | 0.025s | 10.00 | 37 | ||||||||||||
| 0 | 21,280.00 | 3.000 | 53.200s | 166000 | 0.025s | 10.00 | 108 | ||||||||||||
| 0 | 20,880.00 | 3.000 | 52.200s | 167000 | 0.025s | 10.00 | 16 | ||||||||||||
| 0 | 20,480.00 | 3.000 | 51.200s | 168000 | 0.025s | 10.00 | 156 | ||||||||||||
| 0 | 19,680.00 | 3.000 | 49.200s | 170000 | 0.025s | -0.025 | 10.00 | 394 | |||||||||||
| 0 | 18,880.00 | 3.000 | 47.200s | 172000 | 0.025s | -0.025 | 10.00 | 69 | |||||||||||
| 0 | 18,080.00 | 3.000 | 45.200s | 174000 | 0.025s | -0.025 | 10.00 | 208 | |||||||||||
| 0 | 17,680.00 | 3.000 | 44.200s | 175000 | 0.025s | -0.025 | 10.00 | 10 | |||||||||||
| 0 | 17,280.00 | 3.000 | 43.200s | 176000 | 0.025s | -0.025 | 10.00 | 203 | |||||||||||
| 0 | 16,880.00 | 2.975 | 42.200s | 177000 | 0.050s | 20.00 | 25 | ||||||||||||
| 0 | 16,480.00 | 2.975 | 41.200s | 178000 | 0.050s | 20.00 | 209 | ||||||||||||
| 0 | 16,080.00 | 2.975 | 40.200s | 179000 | 0.050s | -0.025 | 20.00 | 44 | |||||||||||
| 0 | 15,680.00 | 2.975 | 39.200s | 180000 | 0.050s | -0.025 | 20.00 | 796 | |||||||||||
| 0 | 15,280.00 | 2.975 | 38.200s | 181000 | 0.050s | -0.025 | 20.00 | 67 | |||||||||||
| 4 | 14,880.00 | 2.975 | 37.200s | 182000 | 0.050s | -0.025 | 20.00 | 288 | |||||||||||
| 2 | 14,490.00 | 3.000 | 36.225s | 183000 | 0.050s | -0.025 | 20.00 | 19 | |||||||||||
| 0 | 14,090.00 | 3.000 | 35.225s | 184000 | 0.050s | -0.025 | 20.00 | 191 | |||||||||||
| 0 | 13,690.00 | 2.975 | 34.225s | 185000 | 0.050s | -0.025 | 20.00 | 196 | |||||||||||
| 0 | 13,290.00 | 2.975 | 33.225s | 186000 | 0.050s | -0.025 | 20.00 | 353 | |||||||||||
| 0 | 12,890.00 | 2.975 | 32.225s | 187000 | 0.075s | 30.00 | 428 | ||||||||||||
| 0 | 12,490.00 | 2.975 | 31.225s | 188000 | 0.075s | 30.00 | 555 | ||||||||||||
| 0 | 12,090.00 | 2.975 | 30.225s | 189000 | 0.075s | -0.025 | 30.00 | 367 | |||||||||||
| 12 | 11,700.00 | 3.000 | 29.250s | 190000 | 0.075s | -0.025 | 30.00 | 762 | |||||||||||
| 0 | 11,300.00 | 2.975 | 28.250s | 191000 | 0.075s | -0.025 | 30.00 | 87 | |||||||||||
| 12 | 10,900.00 | 2.975 | 27.250s | 192000 | 0.075s | -0.025 | 30.00 | 470 | |||||||||||
| 2 | 10,500.00 | 2.950 | 26.250s | 193000 | 0.100s | -0.025 | 40.00 | 438 | |||||||||||
| 132 | 10,110.00 | 2.975 | 25.275s | 194000 | 0.100s | -0.050 | 40.00 | 495 | |||||||||||
| 4 | 9,710.00 | 2.950 | 24.275s | 195000 | 0.100s | -0.075 | 40.00 | 726 | |||||||||||
| 99 | 9,310.00 | 2.925 | 23.275s | 196000 | 0.125s | -0.075 | 50.00 | 633 | |||||||||||
| 1 | 8,920.00 | 2.900 | 22.300s | 197000 | 0.125s | -0.100 | 50.00 | 318 | |||||||||||
| 58 | 8,520.00 | 2.875 | 21.300s | 198000 | 0.125s | -0.125 | 50.00 | 396 | |||||||||||
| 5 | 8,130.00 | 2.850 | 20.325s | 199000 | 0.150s | -0.150 | 60.00 | 138 | |||||||||||
| 284 | 7,730.00 | 2.800 | 19.325s | 200000 | 0.175s | -0.175 | 70.00 | 3,431 | |||||||||||
| 56 | 7,340.00 | 2.775 | 18.350s | 201000 | 0.175s | -0.225 | 70.00 | 461 | |||||||||||
| 213 | 6,950.00 | 2.750 | 17.375s | 202000 | 0.225s | -0.250 | 90.00 | 877 | |||||||||||
| 5 | 6,570.00 | 2.725 | 16.425s | 203000 | 0.250s | -0.275 | 100.00 | 420 | |||||||||||
| 7 | 6,190.00 | 2.700 | 15.475s | 204000 | 0.300s | -0.300 | 120.00 | 1,571 | |||||||||||
| 5 | 5,810.00 | 2.650 | 14.525s | 205000 | 0.350s | -0.350 | 140.00 | 1,682 | |||||||||||
| 28 | 5,430.00 | 2.575 | 13.575s | 206000 | 0.400s | -0.400 | 160.00 | 984 | |||||||||||
| 19 | 5,050.00 | 2.500 | 12.625s | 207000 | 0.450s | -0.500 | 180.00 | 613 | |||||||||||
| 53 | 4,680.00 | 2.425 | 11.700s | 208000 | 0.525s | -0.575 | 210.00 | 2,835 | |||||||||||
| 12 | 4,320.00 | 2.350 | 10.800s | 209000 | 0.625s | -0.650 | 250.00 | 622 | |||||||||||
| 123 | 3,970.00 | 2.275 | 9.925s | 210000 | 0.750s | -0.725 | 300.00 | 5,268 | |||||||||||
| 36 | 3,630.00 | 2.175 | 9.075s | 211000 | 0.875s | -0.850 | 350.00 | 908 | |||||||||||
| 220 | 3,300.00 | 2.050 | 8.250s | 212000 | 1.050s | -0.950 | 420.00 | 2,975 | |||||||||||
| 391 | 2,980.00 | 1.925 | 7.450s | 213000 | 1.250s | -1.075 | 500.00 | 672 | |||||||||||
| 421 | 2,670.00 | 1.775 | 6.675s | 214000 | 1.475s | -1.225 | 590.00 | 1,972 | |||||||||||
| 250 | 2,380.00 | 1.650 | 5.950s | 215000 | 1.750s | -1.350 | 700.00 | 1,582 | |||||||||||
| 695 | 2,100.00 | 1.500 | 5.250s | 216000 | 2.075s | -1.475 | 830.00 | 3,884 | |||||||||||
| 468 | 1,840.00 | 1.350 | 4.600s | 217000 | 2.425s | -1.625 | 970.00 | 1,041 | |||||||||||
| 1,038 | 1,600.00 | 1.225 | 4.000s | 218000 | 2.800s | -1.775 | 1,120.00 | 4,360 | |||||||||||
| 505 | 1,380.00 | 1.075 | 3.450s | 219000 | 3.250s | -1.925 | 1,300.00 | 985 | |||||||||||
| 1,994 | 1,180.00 | 0.925 | 2.950s | 220000 | 3.750s | -2.050 | 1,500.00 | 5,572 | |||||||||||
| 534 | 990.00 | 0.775 | 2.475s | 221000 | 4.275s | -2.225 | 1,710.00 | 803 | |||||||||||
| 1,419 | 830.00 | 0.650 | 2.075s | 222000 | 4.875s | -2.350 | 1,950.00 | 3,830 | |||||||||||
| 794 | 690.00 | 0.525 | 1.725s | 223000 | 5.525s | -2.475 | 2,210.00 | 560 | |||||||||||
| 1,763 | 570.00 | 0.425 | 1.425s | 224000 | 6.225s | -2.550 | 2,490.00 | 2,645 | |||||||||||
| 1,650 | 470.00 | 0.350 | 1.175s | 225000 | 6.975s | -2.650 | 2,790.00 | 816 | |||||||||||
| 2,104 | 390.00 | 0.275 | 0.975s | 226000 | 7.750s | -2.725 | 3,100.00 | 2,097 | |||||||||||
| 448 | 320.00 | 0.225 | 0.800s | 227000 | 8.575s | -2.775 | 3,430.00 | 316 | |||||||||||
| 3,724 | 260.00 | 0.150 | 0.650s | 228000 | 9.425s | -2.850 | 3,770.00 | 1,981 | |||||||||||
| 396 | 210.00 | 0.100 | 0.525s | 229000 | 10.325s | -2.850 | 4,130.00 | 102 | |||||||||||
| 4,005 | 180.00 | 0.100 | 0.450s | 230000 | 11.225s | -2.900 | 4,490.00 | 3,047 | |||||||||||
| 551 | 150.00 | 0.075 | 0.375s | 231000 | 12.150s | -2.925 | 4,860.00 | 392 | |||||||||||
| 1,460 | 120.00 | 0.050 | 0.300s | 232000 | 13.075s | -2.950 | 5,230.00 | 2,530 | |||||||||||
| 814 | 100.00 | 0.025 | 0.250s | 233000 | 14.025s | -2.975 | 5,610.00 | 114 | |||||||||||
| 1,038 | 90.00 | 0.025 | 0.225s | 234000 | 15.000s | -2.975 | 6,000.00 | 1,861 | |||||||||||
| 719 | 80.00 | 0.025 | 0.200s | 235000 | 15.950s | -3.000 | 6,380.00 | 63 | |||||||||||
| 3,209 | 60.00 | 0.150s | 236000 | 16.925s | -3.000 | 6,770.00 | 1,825 | ||||||||||||
| 361 | 60.00 | 0.150s | 237000 | 17.900s | -3.000 | 7,160.00 | 4 | ||||||||||||
| 986 | 50.00 | 0.125s | 238000 | 18.900s | -3.000 | 7,560.00 | 1,891 | ||||||||||||
| 156 | 40.00 | -0.025 | 0.100s | 239000 | 19.875s | -3.000 | 7,950.00 | 2 | |||||||||||
| 3,343 | 40.00 | 0.100s | 240000 | 20.850s | -3.025 | 8,340.00 | 2,205 | ||||||||||||
| 143 | 30.00 | -0.025 | 0.075s | 241000 | 21.850s | -3.000 | 8,740.00 | 0 | |||||||||||
| 807 | 30.00 | 0.075s | 242000 | 22.850s | -3.000 | 9,140.00 | 276 | ||||||||||||
| 135 | 30.00 | 0.075s | 243000 | 23.825s | -3.025 | 9,530.00 | 0 | ||||||||||||
| 822 | 30.00 | 0.075s | 244000 | 24.825s | -3.000 | 9,930.00 | 358 | ||||||||||||
| 209 | 20.00 | 0.050s | 245000 | 25.825s | -3.000 | 10,330.00 | 1 | ||||||||||||
| 1,402 | 20.00 | 0.050s | 246000 | 26.825s | -3.000 | 10,730.00 | 182 | ||||||||||||
| 161 | 20.00 | 0.050s | 247000 | 27.825s | -2.975 | 11,130.00 | 4 | ||||||||||||
| 866 | 20.00 | 0.050s | 248000 | 28.825s | -2.975 | 11,530.00 | 54 | ||||||||||||
| 25 | 20.00 | 0.025 | 0.050s | 249000 | 29.825s | -2.975 | 11,930.00 | 5 | |||||||||||
| 4,080 | 20.00 | 0.025 | 0.050s | 250000 | 30.825s | -2.975 | 12,330.00 | 101 | |||||||||||
| 121 | 20.00 | 0.025 | 0.050s | 251000 | 31.800s | -3.000 | 12,720.00 | 0 | |||||||||||
| 809 | 20.00 | 0.025 | 0.050s | 252000 | 32.800s | -3.000 | 13,120.00 | 90 | |||||||||||
| 93 | 20.00 | 0.025 | 0.050s | 253000 | 33.800s | -3.000 | 13,520.00 | 0 | |||||||||||
| 449 | 20.00 | 0.025 | 0.050s | 254000 | 34.800s | -3.000 | 13,920.00 | 21 | |||||||||||
| 53 | 10.00 | 0.025s | 255000 | 35.800s | -3.000 | 14,320.00 | 0 | ||||||||||||
| 597 | 10.00 | 0.025s | 256000 | 36.800s | -3.000 | 14,720.00 | 25 | ||||||||||||
| 16 | 10.00 | 0.025s | 257000 | 37.800s | -3.000 | 15,120.00 | 0 | ||||||||||||
| 436 | 10.00 | 0.025s | 258000 | 38.800s | -3.000 | 15,520.00 | 23 | ||||||||||||
| 2,819 | 10.00 | 0.025s | 260000 | 40.800s | -3.000 | 16,320.00 | 6 | ||||||||||||
| 1 | 10.00 | 0.025s | 261000 | 41.800s | -3.000 | 16,720.00 | 0 | ||||||||||||
| 226 | 10.00 | 0.025s | 262000 | 42.800s | -3.000 | 17,120.00 | 10 | ||||||||||||
| 302 | 10.00 | 0.025s | 264000 | 44.800s | -3.000 | 17,920.00 | 6 | ||||||||||||
| 290 | 10.00 | 0.025s | 266000 | 46.800s | -3.000 | 18,720.00 | 9 | ||||||||||||
| 3 | 10.00 | 0.025s | 267000 | 47.800s | -3.000 | 19,120.00 | 0 | ||||||||||||
| 274 | 10.00 | 0.012 | 0.025s | 268000 | 48.800s | -3.000 | 19,520.00 | 1 | |||||||||||
| 46 | 5.20 | 0.013s | 269000 | 49.800s | -3.000 | 19,920.00 | 0 | ||||||||||||
| 421 | 5.20 | 0.013s | 270000 | 50.800s | -3.000 | 20,320.00 | 0 | ||||||||||||
| 3 | 5.20 | 0.013s | 271000 | 51.800s | -3.000 | 20,720.00 | 0 | ||||||||||||
| 97 | 5.20 | 0.013s | 272000 | 52.800s | -3.000 | 21,120.00 | 0 | ||||||||||||
| 170 | 5.20 | 0.013s | 274000 | 54.800s | -3.000 | 21,920.00 | 0 | ||||||||||||
| 160 | 5.20 | 0.013s | 276000 | 56.800s | -3.000 | 22,720.00 | 0 | ||||||||||||
| 235 | 5.20 | 0.013s | 278000 | 58.800s | -3.000 | 23,520.00 | 0 | ||||||||||||
| 135 | 5.20 | 0.013s | 280000 | 60.800s | -3.000 | 24,320.00 | 0 | ||||||||||||
| 66 | 5.20 | 0.013s | 282000 | 62.800s | -3.000 | 25,120.00 | 0 | ||||||||||||
| 177 | 5.20 | 0.013s | 284000 | 64.800s | -3.000 | 25,920.00 | 0 | ||||||||||||
| 104 | 5.20 | 0.013s | 286000 | 66.800s | -3.000 | 26,720.00 | 0 | ||||||||||||
| 147 | 5.20 | 0.013s | 288000 | 68.800s | -3.000 | 27,520.00 | 0 | ||||||||||||
| 66 | 5.20 | 0.013s | 290000 | 70.800s | -3.000 | 28,320.00 | 0 | ||||||||||||
| 163 | 5.20 | 0.013s | 292000 | 72.800s | -3.000 | 29,120.00 | 0 | ||||||||||||
| 141 | 5.20 | 0.013s | 294000 | 74.800s | -3.000 | 29,920.00 | 0 | ||||||||||||
| 34 | 5.20 | 0.013s | 296000 | 76.800s | -3.000 | 30,720.00 | 0 | ||||||||||||
| 43 | 5.20 | 0.013s | 298000 | 78.800s | -3.000 | 31,520.00 | 0 | ||||||||||||
| 37 | 5.20 | 0.013s | 300000 | 80.800s | -3.000 | 32,320.00 | 0 | ||||||||||||
| 105 | 5.20 | 0.013s | 302000 | 82.800s | -3.000 | 33,120.00 | 0 | ||||||||||||
| 220 | 5.20 | 0.013s | 304000 | 84.800s | -3.000 | 33,920.00 | 0 | ||||||||||||
| 176 | 5.20 | 0.013s | 308000 | 88.800s | -3.000 | 35,520.00 | 0 | ||||||||||||
| 72 | 5.20 | 0.013s | 310000 | 90.800s | -3.000 | 36,320.00 | 0 | ||||||||||||
| 50 | 5.20 | 0.013s | 316000 | 96.800s | -3.000 | 38,720.00 | 0 | ||||||||||||
| 114 | 5.20 | 0.013s | 334000 | 114.800s | -3.000 | 45,920.00 | 0 | ||||||||||||
| 191 | 5.20 | 0.013s | 346000 | 126.800s | -3.000 | 50,720.00 | 0 | ||||||||||||
| 360 | 5.20 | 0.013s | 350000 | 130.800s | -3.000 | 52,320.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 100000 | 119.200s | 3.000 | 47,680.00 | 0 | 116.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 138000 | 81.200s | 3.000 | 32,480.00 | 0 | 78.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 140000 | 79.200s | 3.000 | 31,680.00 | 0 | 76.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 148000 | 71.200s | 3.000 | 28,480.00 | 0 | 68.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 152000 | 67.200s | 3.000 | 26,880.00 | 0 | 64.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 156000 | 63.200s | 3.000 | 25,280.00 | 0 | 60.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 158000 | 61.200s | 3.000 | 24,480.00 | 0 | 58.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 160000 | 59.200s | 3.000 | 23,680.00 | 0 | 56.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 162000 | 57.200s | 3.000 | 22,880.00 | 0 | 54.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 163000 | 56.200s | 3.000 | 22,480.00 | 0 | 53.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 164000 | 55.200s | 3.000 | 22,080.00 | 0 | 52.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 165000 | 54.200s | 3.000 | 21,680.00 | 0 | 51.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 166000 | 53.200s | 3.000 | 21,280.00 | 0 | 50.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 167000 | 52.200s | 3.000 | 20,880.00 | 0 | 49.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 168000 | 51.200s | 3.000 | 20,480.00 | 0 | 48.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 170000 | 49.200s | 3.000 | 19,680.00 | 0 | 46.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 172000 | 47.200s | 3.000 | 18,880.00 | 0 | 44.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 174000 | 45.200s | 3.000 | 18,080.00 | 0 | 42.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 175000 | 44.200s | 3.000 | 17,680.00 | 0 | 41.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 176000 | 43.200s | 3.000 | 17,280.00 | 0 | 40.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 177000 | 42.200s | 2.975 | 16,880.00 | 0 | 39.225 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 178000 | 41.200s | 2.975 | 16,480.00 | 0 | 38.225 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 179000 | 40.200s | 2.975 | 16,080.00 | 0 | 37.225 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 180000 | 39.200s | 2.975 | 15,680.00 | 0 | 36.225 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 181000 | 38.200s | 2.975 | 15,280.00 | 0 | 35.225 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 182000 | 37.200s | 2.975 | 14,880.00 | 4 | 34.225 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 183000 | 36.225s | 3.000 | 14,490.00 | 2 | 33.225 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 184000 | 35.225s | 3.000 | 14,090.00 | 0 | 32.225 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 185000 | 34.225s | 2.975 | 13,690.00 | 0 | 31.250 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 186000 | 33.225s | 2.975 | 13,290.00 | 0 | 30.250 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 187000 | 32.225s | 2.975 | 12,890.00 | 0 | 29.550 | 29.250 | 11/10/2026 13:11:00 | CME | |||||||||||
| 188000 | 31.225s | 2.975 | 12,490.00 | 0 | 28.250 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 189000 | 30.225s | 2.975 | 12,090.00 | 0 | 27.250 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 190000 | 29.250s | 3.000 | 11,700.00 | 12 | 26.250 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 191000 | 28.250s | 2.975 | 11,300.00 | 0 | 25.275 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 192000 | 27.250s | 2.975 | 10,900.00 | 12 | 25.500 | 24.275 | 11/10/2026 13:11:00 | CME | |||||||||||
| 193000 | 26.250s | 2.950 | 10,500.00 | 2 | 23.300 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 194000 | 25.275s | 2.975 | 10,110.00 | 132 | 22.725 | 22.300 | 11/10/2026 13:11:00 | CME | |||||||||||
| 195000 | 24.275s | 2.950 | 9,710.00 | 4 | 21.325 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 196000 | 23.275s | 2.925 | 9,310.00 | 99 | 20.500 | 20.350 | 11/10/2026 13:11:00 | CME | |||||||||||
| 197000 | 22.300s | 2.900 | 8,920.00 | 1 | 19.400 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 198000 | 21.300s | 2.875 | 8,520.00 | 58 | 20.150 | 18.425 | 11/10/2026 13:11:00 | CME | |||||||||||
| 199000 | 20.325s | 2.850 | 8,130.00 | 5 | 17.475 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 200000 | 19.325s | 2.800 | 7,730.00 | 284 | 16.525 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 201000 | 18.350s | 2.775 | 7,340.00 | 56 | 15.575 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 202000 | 17.375s | 2.750 | 6,950.00 | 213 | 16.525 | 14.625 | 11/10/2026 13:11:00 | CME | |||||||||||
| 203000 | 16.425s | 2.725 | 6,570.00 | 5 | 13.700 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 204000 | 15.475s | 2.700 | 6,190.00 | 7 | 12.775 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 205000 | 14.525s | 2.650 | 5,810.00 | 5 | 11.875 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 206000 | 13.575s | 2.575 | 5,430.00 | 28 | 11.000 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 207000 | 12.625s | 2.500 | 5,050.00 | 19 | 10.175 | 10.125 | 11/10/2026 13:11:00 | CME | |||||||||||
| 208000 | 11.700s | 2.425 | 4,680.00 | 53 | 10.175 | 9.275 | 11/10/2026 13:11:00 | CME | |||||||||||
| 209000 | 10.800s | 2.350 | 4,320.00 | 12 | 8.450 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 210000 | 9.925s | 2.275 | 3,970.00 | 123 | 10.100 | 7.650 | 11/10/2026 13:11:00 | CME | |||||||||||
| 211000 | 9.075s | 2.175 | 3,630.00 | 36 | 6.900 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 212000 | 8.250s | 2.050 | 3,300.00 | 220 | 8.400 | 6.200 | 11/10/2026 13:11:00 | CME | |||||||||||
| 213000 | 7.450s | 1.925 | 2,980.00 | 391 | 7.600 | 5.525 | 11/10/2026 13:11:00 | CME | |||||||||||
| 214000 | 6.675s | 1.775 | 2,670.00 | 421 | 5.000 | 4.900 | 11/10/2026 13:11:00 | CME | |||||||||||
| 215000 | 5.950s | 1.650 | 2,380.00 | 250 | 4.575 | 4.300 | 11/10/2026 13:11:00 | CME | |||||||||||
| 216000 | 5.250s | 1.500 | 2,100.00 | 695 | 4.500 | 3.750 | 11/10/2026 13:11:00 | CME | |||||||||||
| 217000 | 4.600s | 1.350 | 1,840.00 | 468 | 3.775 | 3.250 | 11/10/2026 13:11:00 | CME | |||||||||||
| 218000 | 4.000s | 1.225 | 1,600.00 | 1,038 | 4.025 | 2.775 | 11/10/2026 13:11:00 | CME | |||||||||||
| 219000 | 3.450s | 1.075 | 1,380.00 | 505 | 2.375 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 220000 | 2.950s | 0.925 | 1,180.00 | 1,994 | 1.925 | 2.025 | 11/10/2026 13:11:00 | CME | |||||||||||
| 221000 | 2.475s | 0.775 | 990.00 | 534 | 1.550 | 1.700 | 11/10/2026 13:11:00 | CME | |||||||||||
| 222000 | 2.075s | 0.650 | 830.00 | 1,419 | 1.250 | 1.425 | 11/10/2026 13:11:00 | CME | |||||||||||
| 223000 | 1.725s | 0.525 | 690.00 | 794 | 1.150 | 1.200 | 11/10/2026 13:11:00 | CME | |||||||||||
| 224000 | 1.425s | 0.425 | 570.00 | 1,763 | 0.900 | 1.000 | 11/10/2026 13:11:00 | CME | |||||||||||
| 225000 | 1.175s | 0.350 | 470.00 | 1,650 | 0.800 | 0.825 | 11/10/2026 13:11:00 | CME | |||||||||||
| 226000 | 0.975s | 0.275 | 390.00 | 2,104 | 0.625 | 0.700 | 11/10/2026 13:11:00 | CME | |||||||||||
| 227000 | 0.800s | 0.225 | 320.00 | 448 | 0.750 | 0.575 | 11/10/2026 13:11:00 | CME | |||||||||||
| 228000 | 0.650s | 0.150 | 260.00 | 3,724 | 0.525 | 0.500 | 11/10/2026 13:11:00 | CME | |||||||||||
| 229000 | 0.525s | 0.100 | 210.00 | 396 | 0.400 | 0.425 | 11/10/2026 13:11:00 | CME | |||||||||||
| 230000 | 0.450s | 0.100 | 180.00 | 4,005 | 0.375 | 0.350 | 11/10/2026 13:11:00 | CME | |||||||||||
| 231000 | 0.375s | 0.075 | 150.00 | 551 | 0.300 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 232000 | 0.300s | 0.050 | 120.00 | 1,460 | 0.250 | 0.250 | 11/10/2026 13:11:00 | CME | |||||||||||
| 233000 | 0.250s | 0.025 | 100.00 | 814 | 0.225 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 234000 | 0.225s | 0.025 | 90.00 | 1,038 | 0.200 | 0.200 | 11/10/2026 13:11:00 | CME | |||||||||||
| 235000 | 0.200s | 0.025 | 80.00 | 719 | 0.175 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 236000 | 0.150s | 60.00 | 3,209 | 0.150 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 237000 | 0.150s | 60.00 | 361 | 0.150 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 238000 | 0.125s | 50.00 | 986 | 0.125 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 239000 | 0.100s | -0.025 | 40.00 | 156 | 0.125 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 240000 | 0.100s | 40.00 | 3,343 | 0.125 | 0.100 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 241000 | 0.075s | -0.025 | 30.00 | 143 | 0.100 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 242000 | 0.075s | 30.00 | 807 | 0.075 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 243000 | 0.075s | 30.00 | 135 | 0.075 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 244000 | 0.075s | 30.00 | 822 | 0.075 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 245000 | 0.050s | 20.00 | 209 | 0.050 | 0.050 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 246000 | 0.050s | 20.00 | 1,402 | 0.050 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 247000 | 0.050s | 20.00 | 161 | 0.050 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 248000 | 0.050s | 20.00 | 866 | 0.075 | 0.050 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 249000 | 0.050s | 0.025 | 20.00 | 25 | 0.025 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 250000 | 0.050s | 0.025 | 20.00 | 4,080 | 0.025 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 251000 | 0.050s | 0.025 | 20.00 | 121 | 0.025 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 252000 | 0.050s | 0.025 | 20.00 | 809 | 0.025 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 253000 | 0.050s | 0.025 | 20.00 | 93 | 0.025 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 254000 | 0.050s | 0.025 | 20.00 | 449 | 0.025 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 255000 | 0.025s | 10.00 | 53 | 0.025 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 256000 | 0.025s | 10.00 | 597 | 0.025 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 257000 | 0.025s | 10.00 | 16 | 0.025 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 258000 | 0.025s | 10.00 | 436 | 0.025 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 260000 | 0.025s | 10.00 | 2,819 | 0.025 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 261000 | 0.025s | 10.00 | 1 | 0.025 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 262000 | 0.025s | 10.00 | 226 | 0.025 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 264000 | 0.025s | 10.00 | 302 | 0.025 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 266000 | 0.025s | 10.00 | 290 | 0.025 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 267000 | 0.025s | 10.00 | 3 | 0.025 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 268000 | 0.025s | 0.012 | 10.00 | 274 | 0.013 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 269000 | 0.013s | 5.20 | 46 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 270000 | 0.013s | 5.20 | 421 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 271000 | 0.013s | 5.20 | 3 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 272000 | 0.013s | 5.20 | 97 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 274000 | 0.013s | 5.20 | 170 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 276000 | 0.013s | 5.20 | 160 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 278000 | 0.013s | 5.20 | 235 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 280000 | 0.013s | 5.20 | 135 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 282000 | 0.013s | 5.20 | 66 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 284000 | 0.013s | 5.20 | 177 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 286000 | 0.013s | 5.20 | 104 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 288000 | 0.013s | 5.20 | 147 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 290000 | 0.013s | 5.20 | 66 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 292000 | 0.013s | 5.20 | 163 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 294000 | 0.013s | 5.20 | 141 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 296000 | 0.013s | 5.20 | 34 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 298000 | 0.013s | 5.20 | 43 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 300000 | 0.013s | 5.20 | 37 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 105 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 220 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 176 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 72 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 316000 | 0.013s | 5.20 | 50 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 334000 | 0.013s | 5.20 | 114 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 346000 | 0.013s | 5.20 | 191 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 350000 | 0.013s | 5.20 | 360 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 100000 | 0.013s | 5.20 | 360 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 1 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 70 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 17 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 17 | 0.013 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 156000 | 0.013s | -0.012 | 5.20 | 25 | 0.025 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 158000 | 0.025s | 10.00 | 35 | 0.025 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 160000 | 0.025s | 10.00 | 74 | 0.025 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 162000 | 0.025s | 10.00 | 19 | 0.025 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 163000 | 0.025s | 10.00 | 1 | 0.025 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 164000 | 0.025s | 10.00 | 24 | 0.025 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 165000 | 0.025s | 10.00 | 37 | 0.025 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 166000 | 0.025s | 10.00 | 108 | 0.025 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 167000 | 0.025s | 10.00 | 16 | 0.025 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 168000 | 0.025s | 10.00 | 156 | 0.025 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 170000 | 0.025s | -0.025 | 10.00 | 394 | 0.050 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 172000 | 0.025s | -0.025 | 10.00 | 69 | 0.050 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 174000 | 0.025s | -0.025 | 10.00 | 208 | 0.050 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 175000 | 0.025s | -0.025 | 10.00 | 10 | 0.050 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 176000 | 0.025s | -0.025 | 10.00 | 203 | 0.050 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 177000 | 0.050s | 20.00 | 25 | 0.050 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 178000 | 0.050s | 20.00 | 209 | 0.050 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 179000 | 0.050s | -0.025 | 20.00 | 44 | 0.075 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 180000 | 0.050s | -0.025 | 20.00 | 796 | 0.075 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 181000 | 0.050s | -0.025 | 20.00 | 67 | 0.075 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 182000 | 0.050s | -0.025 | 20.00 | 288 | 0.075 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 183000 | 0.050s | -0.025 | 20.00 | 19 | 0.075 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 184000 | 0.050s | -0.025 | 20.00 | 191 | 0.075 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 185000 | 0.050s | -0.025 | 20.00 | 196 | 0.075 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 186000 | 0.050s | -0.025 | 20.00 | 353 | 0.075 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 187000 | 0.075s | 30.00 | 428 | 0.075 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 188000 | 0.075s | 30.00 | 555 | 0.075 | 11/10/2026 13:11:00 | CME | |||||||||||||
| 189000 | 0.075s | -0.025 | 30.00 | 367 | 0.100 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 190000 | 0.075s | -0.025 | 30.00 | 762 | 0.100 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 191000 | 0.075s | -0.025 | 30.00 | 87 | 0.100 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 192000 | 0.075s | -0.025 | 30.00 | 470 | 0.125 | 0.100 | 11/10/2026 13:11:00 | CME | |||||||||||
| 193000 | 0.100s | -0.025 | 40.00 | 438 | 0.125 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 194000 | 0.100s | -0.050 | 40.00 | 495 | 0.150 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 195000 | 0.100s | -0.075 | 40.00 | 726 | 0.175 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 196000 | 0.125s | -0.075 | 50.00 | 633 | 0.200 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 197000 | 0.125s | -0.100 | 50.00 | 318 | 0.225 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 198000 | 0.125s | -0.125 | 50.00 | 396 | 0.250 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 199000 | 0.150s | -0.150 | 60.00 | 138 | 0.300 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 200000 | 0.175s | -0.175 | 70.00 | 3,431 | 0.250 | 0.350 | 11/10/2026 13:11:00 | CME | |||||||||||
| 201000 | 0.175s | -0.225 | 70.00 | 461 | 0.400 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 202000 | 0.225s | -0.250 | 90.00 | 877 | 0.475 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 203000 | 0.250s | -0.275 | 100.00 | 420 | 0.525 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 204000 | 0.300s | -0.300 | 120.00 | 1,571 | 0.525 | 0.600 | 11/10/2026 13:11:00 | CME | |||||||||||
| 205000 | 0.350s | -0.350 | 140.00 | 1,682 | 0.475 | 0.700 | 11/10/2026 13:11:00 | CME | |||||||||||
| 206000 | 0.400s | -0.400 | 160.00 | 984 | 0.700 | 0.800 | 11/10/2026 13:11:00 | CME | |||||||||||
| 207000 | 0.450s | -0.500 | 180.00 | 613 | 0.500 | 0.950 | 11/10/2026 13:11:00 | CME | |||||||||||
| 208000 | 0.525s | -0.575 | 210.00 | 2,835 | 1.050 | 1.100 | 11/10/2026 13:11:00 | CME | |||||||||||
| 209000 | 0.625s | -0.650 | 250.00 | 622 | 1.350 | 1.275 | 11/10/2026 13:11:00 | CME | |||||||||||
| 210000 | 0.750s | -0.725 | 300.00 | 5,268 | 1.575 | 1.475 | 11/10/2026 13:11:00 | CME | |||||||||||
| 211000 | 0.875s | -0.850 | 350.00 | 908 | 1.850 | 1.725 | 11/10/2026 13:11:00 | CME | |||||||||||
| 212000 | 1.050s | -0.950 | 420.00 | 2,975 | 2.150 | 2.000 | 11/10/2026 13:11:00 | CME | |||||||||||
| 213000 | 1.250s | -1.075 | 500.00 | 672 | 1.225 | 2.325 | 11/10/2026 13:11:00 | CME | |||||||||||
| 214000 | 1.475s | -1.225 | 590.00 | 1,972 | 1.950 | 2.700 | 11/10/2026 13:11:00 | CME | |||||||||||
| 215000 | 1.750s | -1.350 | 700.00 | 1,582 | 3.100 | 3.100 | 11/10/2026 13:11:00 | CME | |||||||||||
| 216000 | 2.075s | -1.475 | 830.00 | 3,884 | 3.575 | 3.550 | 11/10/2026 13:11:00 | CME | |||||||||||
| 217000 | 2.425s | -1.625 | 970.00 | 1,041 | 3.575 | 4.050 | 11/10/2026 13:11:00 | CME | |||||||||||
| 218000 | 2.800s | -1.775 | 1,120.00 | 4,360 | 3.900 | 4.575 | 11/10/2026 13:11:00 | CME | |||||||||||
| 219000 | 3.250s | -1.925 | 1,300.00 | 985 | 4.900 | 5.175 | 11/10/2026 13:11:00 | CME | |||||||||||
| 220000 | 3.750s | -2.050 | 1,500.00 | 5,572 | 5.500 | 5.800 | 11/10/2026 13:11:00 | CME | |||||||||||
| 221000 | 4.275s | -2.225 | 1,710.00 | 803 | 6.500 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 222000 | 4.875s | -2.350 | 1,950.00 | 3,830 | 6.700 | 7.225 | 11/10/2026 13:11:00 | CME | |||||||||||
| 223000 | 5.525s | -2.475 | 2,210.00 | 560 | 8.000 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 224000 | 6.225s | -2.550 | 2,490.00 | 2,645 | 6.150 | 8.775 | 11/10/2026 13:11:00 | CME | |||||||||||
| 225000 | 6.975s | -2.650 | 2,790.00 | 816 | 9.625 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 226000 | 7.750s | -2.725 | 3,100.00 | 2,097 | 10.475 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 227000 | 8.575s | -2.775 | 3,430.00 | 316 | 11.350 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 228000 | 9.425s | -2.850 | 3,770.00 | 1,981 | 12.625 | 12.275 | 11/10/2026 13:11:00 | CME | |||||||||||
| 229000 | 10.325s | -2.850 | 4,130.00 | 102 | 13.175 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 230000 | 11.225s | -2.900 | 4,490.00 | 3,047 | 14.000 | 14.125 | 11/10/2026 13:11:00 | CME | |||||||||||
| 231000 | 12.150s | -2.925 | 4,860.00 | 392 | 15.075 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 232000 | 13.075s | -2.950 | 5,230.00 | 2,530 | 16.150 | 16.025 | 11/10/2026 13:11:00 | CME | |||||||||||
| 233000 | 14.025s | -2.975 | 5,610.00 | 114 | 17.000 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 234000 | 15.000s | -2.975 | 6,000.00 | 1,861 | 17.975 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 235000 | 15.950s | -3.000 | 6,380.00 | 63 | 18.950 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 236000 | 16.925s | -3.000 | 6,770.00 | 1,825 | 19.925 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 237000 | 17.900s | -3.000 | 7,160.00 | 4 | 20.900 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 238000 | 18.900s | -3.000 | 7,560.00 | 1,891 | 21.900 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 239000 | 19.875s | -3.000 | 7,950.00 | 2 | 22.875 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 240000 | 20.850s | -3.025 | 8,340.00 | 2,205 | 20.775 | 23.875 | 11/10/2026 13:11:00 | CME | |||||||||||
| 241000 | 21.850s | -3.000 | 8,740.00 | 0 | 24.850 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 242000 | 22.850s | -3.000 | 9,140.00 | 276 | 25.850 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 243000 | 23.825s | -3.025 | 9,530.00 | 0 | 26.850 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 244000 | 24.825s | -3.000 | 9,930.00 | 358 | 27.825 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 245000 | 25.825s | -3.000 | 10,330.00 | 1 | 28.825 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 246000 | 26.825s | -3.000 | 10,730.00 | 182 | 27.500 | 29.825 | 11/10/2026 13:11:00 | CME | |||||||||||
| 247000 | 27.825s | -2.975 | 11,130.00 | 4 | 30.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 248000 | 28.825s | -2.975 | 11,530.00 | 54 | 31.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 249000 | 29.825s | -2.975 | 11,930.00 | 5 | 32.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 250000 | 30.825s | -2.975 | 12,330.00 | 101 | 33.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 251000 | 31.800s | -3.000 | 12,720.00 | 0 | 34.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 252000 | 32.800s | -3.000 | 13,120.00 | 90 | 35.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 253000 | 33.800s | -3.000 | 13,520.00 | 0 | 36.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 254000 | 34.800s | -3.000 | 13,920.00 | 21 | 37.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 255000 | 35.800s | -3.000 | 14,320.00 | 0 | 38.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 256000 | 36.800s | -3.000 | 14,720.00 | 25 | 39.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 257000 | 37.800s | -3.000 | 15,120.00 | 0 | 40.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 258000 | 38.800s | -3.000 | 15,520.00 | 23 | 41.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 260000 | 40.800s | -3.000 | 16,320.00 | 6 | 43.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 261000 | 41.800s | -3.000 | 16,720.00 | 0 | 44.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 262000 | 42.800s | -3.000 | 17,120.00 | 10 | 45.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 264000 | 44.800s | -3.000 | 17,920.00 | 6 | 47.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 266000 | 46.800s | -3.000 | 18,720.00 | 9 | 49.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 267000 | 47.800s | -3.000 | 19,120.00 | 0 | 50.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 268000 | 48.800s | -3.000 | 19,520.00 | 1 | 51.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 269000 | 49.800s | -3.000 | 19,920.00 | 0 | 52.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 270000 | 50.800s | -3.000 | 20,320.00 | 0 | 53.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 271000 | 51.800s | -3.000 | 20,720.00 | 0 | 54.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 272000 | 52.800s | -3.000 | 21,120.00 | 0 | 55.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 274000 | 54.800s | -3.000 | 21,920.00 | 0 | 57.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 276000 | 56.800s | -3.000 | 22,720.00 | 0 | 59.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 278000 | 58.800s | -3.000 | 23,520.00 | 0 | 61.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 280000 | 60.800s | -3.000 | 24,320.00 | 0 | 63.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 282000 | 62.800s | -3.000 | 25,120.00 | 0 | 65.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 284000 | 64.800s | -3.000 | 25,920.00 | 0 | 67.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 286000 | 66.800s | -3.000 | 26,720.00 | 0 | 69.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 288000 | 68.800s | -3.000 | 27,520.00 | 0 | 71.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 290000 | 70.800s | -3.000 | 28,320.00 | 0 | 73.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 292000 | 72.800s | -3.000 | 29,120.00 | 0 | 75.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 294000 | 74.800s | -3.000 | 29,920.00 | 0 | 77.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 296000 | 76.800s | -3.000 | 30,720.00 | 0 | 79.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 298000 | 78.800s | -3.000 | 31,520.00 | 0 | 81.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 300000 | 80.800s | -3.000 | 32,320.00 | 0 | 83.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 302000 | 82.800s | -3.000 | 33,120.00 | 0 | 85.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 304000 | 84.800s | -3.000 | 33,920.00 | 0 | 87.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 308000 | 88.800s | -3.000 | 35,520.00 | 0 | 91.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 310000 | 90.800s | -3.000 | 36,320.00 | 0 | 93.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 316000 | 96.800s | -3.000 | 38,720.00 | 0 | 99.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 334000 | 114.800s | -3.000 | 45,920.00 | 0 | 117.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 346000 | 126.800s | -3.000 | 50,720.00 | 0 | 129.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| 350000 | 130.800s | -3.000 | 52,320.00 | 0 | 133.800 | 11/10/2026 13:11:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
