|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
24,975.00 |
8'6 |
499'4s |
5200 |
0'1s |
0'0 |
6.25 |
140 |
0 |
20,975.00 |
8'6 |
419'4s |
6000 |
0'1s |
0'0 |
6.25 |
36 |
0 |
19,975.00 |
8'6 |
399'4s |
6200 |
0'1s |
0'0 |
6.25 |
1 |
0 |
17,975.00 |
8'6 |
359'4s |
6600 |
0'1s |
0'0 |
6.25 |
26 |
0 |
15,975.00 |
8'6 |
319'4s |
7000 |
0'1s |
0'0 |
6.25 |
126 |
0 |
14,975.00 |
8'6 |
299'4s |
7200 |
0'1s |
0'0 |
6.25 |
534 |
0 |
13,975.00 |
8'6 |
279'4s |
7400 |
0'1s |
0'0 |
6.25 |
474 |
0 |
12,975.00 |
8'6 |
259'4s |
7600 |
0'1s |
0'0 |
6.25 |
240 |
0 |
11,975.00 |
8'6 |
239'4s |
7800 |
0'1s |
0'0 |
6.25 |
691 |
0 |
10,975.00 |
8'6 |
219'4s |
8000 |
0'1s |
0'0 |
6.25 |
5,673 |
0 |
10,475.00 |
8'6 |
209'4s |
8100 |
0'1s |
0'0 |
6.25 |
25 |
0 |
9,975.00 |
8'6 |
199'4s |
8200 |
0'1s |
0'0 |
6.25 |
3,420 |
0 |
9,475.00 |
8'6 |
189'4s |
8300 |
0'1s |
0'0 |
6.25 |
341 |
0 |
8,975.00 |
8'6 |
179'4s |
8400 |
0'1s |
0'0 |
6.25 |
2,464 |
0 |
8,475.00 |
8'6 |
169'4s |
8500 |
0'1s |
0'0 |
6.25 |
350 |
0 |
7,975.00 |
8'6 |
159'4s |
8600 |
0'1s |
0'0 |
6.25 |
3,241 |
0 |
7,481.25 |
8'7 |
149'5s |
8700 |
0'1s |
0'0 |
6.25 |
876 |
200 |
6,981.25 |
8'6 |
139'5s |
8800 |
0'1s |
0'0 |
6.25 |
9,265 |
20 |
6,481.25 |
8'6 |
129'5s |
8900 |
0'1s |
0'0 |
6.25 |
1,372 |
62 |
5,981.25 |
8'6 |
119'5s |
9000 |
0'1s |
0'0 |
6.25 |
17,273 |
0 |
5,481.25 |
8'6 |
109'5s |
9100 |
0'1s |
0'0 |
6.25 |
2,749 |
55 |
4,981.25 |
8'6 |
99'5s |
9200 |
0'1s |
0'0 |
6.25 |
6,804 |
17 |
4,481.25 |
8'6 |
89'5s |
9300 |
0'1s |
-0'1 |
6.25 |
6,676 |
301 |
3,981.25 |
8'5 |
79'5s |
9400 |
0'1s |
-0'1 |
6.25 |
11,224 |
95 |
3,481.25 |
8'5 |
69'5s |
9500 |
0'1s |
-0'2 |
6.25 |
8,452 |
0 |
3,381.25 |
8'4 |
67'5s |
9520 |
0'1s |
-0'2 |
6.25 |
148 |
0 |
3,281.25 |
8'4 |
65'5s |
9540 |
0'1s |
-0'2 |
6.25 |
92 |
0 |
3,181.25 |
8'4 |
63'5s |
9560 |
0'1s |
-0'2 |
6.25 |
34 |
0 |
3,081.25 |
8'4 |
61'5s |
9580 |
0'1s |
-0'2 |
6.25 |
174 |
536 |
2,981.25 |
8'4 |
59'5s |
9600 |
0'1s |
-0'2 |
6.25 |
10,072 |
0 |
2,881.25 |
8'4 |
57'5s |
9620 |
0'1s |
-0'2 |
6.25 |
202 |
0 |
2,781.25 |
8'4 |
55'5s |
9640 |
0'1s |
-0'3 |
6.25 |
707 |
0 |
2,681.25 |
8'3 |
53'5s |
9660 |
0'1s |
-0'3 |
6.25 |
694 |
0 |
2,581.25 |
8'2 |
51'5s |
9680 |
0'2s |
-0'3 |
12.50 |
520 |
230 |
2,487.50 |
8'3 |
49'6s |
9700 |
0'2s |
-0'3 |
12.50 |
6,966 |
0 |
2,387.50 |
8'3 |
47'6s |
9720 |
0'2s |
-0'3 |
12.50 |
654 |
0 |
2,287.50 |
8'3 |
45'6s |
9740 |
0'2s |
-0'4 |
12.50 |
520 |
0 |
2,187.50 |
8'2 |
43'6s |
9760 |
0'2s |
-0'5 |
12.50 |
729 |
10 |
2,087.50 |
8'2 |
41'6s |
9780 |
0'2s |
-0'5 |
12.50 |
695 |
1,092 |
1,993.75 |
8'2 |
39'7s |
9800 |
0'3s |
-0'5 |
18.75 |
15,748 |
0 |
1,893.75 |
8'1 |
37'7s |
9820 |
0'3s |
-0'5 |
18.75 |
741 |
0 |
1,793.75 |
8'0 |
35'7s |
9840 |
0'3s |
-0'6 |
18.75 |
437 |
0 |
1,700.00 |
7'7 |
34'0s |
9860 |
0'4s |
-0'7 |
25.00 |
620 |
10 |
1,600.00 |
7'6 |
32'0s |
9880 |
0'4s |
-1'0 |
25.00 |
1,191 |
1,885 |
1,500.00 |
7'4 |
30'0s |
9900 |
0'5s |
-1'1 |
31.25 |
11,398 |
31 |
1,406.25 |
7'3 |
28'1s |
9920 |
0'5s |
-1'3 |
31.25 |
344 |
42 |
1,312.50 |
7'2 |
26'2s |
9940 |
0'6s |
-1'4 |
37.50 |
522 |
28 |
1,212.50 |
6'7 |
24'2s |
9960 |
0'7s |
-1'6 |
43.75 |
381 |
64 |
1,118.75 |
6'5 |
22'3s |
9980 |
1'0s |
-2'0 |
50.00 |
569 |
8,033 |
1,031.25 |
6'4 |
20'5s |
10000 |
1'1s |
-2'3 |
56.25 |
29,771 |
178 |
937.50 |
6'0 |
18'6s |
10020 |
1'2s |
-2'6 |
62.50 |
674 |
288 |
850.00 |
5'4 |
17'0s |
10040 |
1'4s |
-3'2 |
75.00 |
1,400 |
641 |
768.75 |
5'1 |
15'3s |
10060 |
1'7s |
-3'5 |
93.75 |
1,091 |
401 |
687.50 |
4'5 |
13'6s |
10080 |
2'2s |
-4'1 |
112.50 |
246 |
12,813 |
612.50 |
4'2 |
12'2s |
10100 |
2'6s |
-4'4 |
137.50 |
12,159 |
298 |
543.75 |
4'0 |
10'7s |
10120 |
3'3s |
-4'6 |
168.75 |
726 |
625 |
475.00 |
3'4 |
9'4s |
10140 |
4'0s |
-5'2 |
200.00 |
481 |
212 |
418.75 |
3'1 |
8'3s |
10160 |
4'7s |
-5'5 |
243.75 |
293 |
331 |
362.50 |
2'5 |
7'2s |
10180 |
5'6s |
-6'1 |
287.50 |
360 |
16,565 |
312.50 |
2'2 |
6'2s |
10200 |
6'6s |
-6'3 |
337.50 |
17,639 |
720 |
268.75 |
2'0 |
5'3s |
10220 |
7'7s |
-6'6 |
393.75 |
198 |
502 |
225.00 |
1'5 |
4'4s |
10240 |
9'0s |
-7'1 |
450.00 |
547 |
377 |
187.50 |
1'2 |
3'6s |
10260 |
10'2s |
-7'4 |
512.50 |
283 |
556 |
156.25 |
1'0 |
3'1s |
10280 |
11'5s |
-7'6 |
581.25 |
64 |
11,389 |
131.25 |
0'7 |
2'5s |
10300 |
13'1s |
-7'7 |
656.25 |
10,761 |
433 |
106.25 |
0'5 |
2'1s |
10320 |
14'5s |
-8'1 |
731.25 |
514 |
522 |
87.50 |
0'4 |
1'6s |
10340 |
16'2s |
-8'2 |
812.50 |
63 |
963 |
75.00 |
0'3 |
1'4s |
10360 |
18'0s |
-8'3 |
900.00 |
9 |
1,134 |
62.50 |
0'2 |
1'2s |
10380 |
19'6s |
-8'4 |
987.50 |
0 |
10,248 |
50.00 |
0'1 |
1'0s |
10400 |
21'4s |
-8'5 |
1,075.00 |
14,490 |
703 |
43.75 |
0'1 |
0'7s |
10420 |
23'3s |
-8'5 |
1,168.75 |
0 |
626 |
37.50 |
0'0 |
0'6s |
10440 |
25'2s |
-8'5 |
1,262.50 |
14 |
1,005 |
31.25 |
0'0 |
0'5s |
10460 |
27'1s |
-8'6 |
1,356.25 |
13 |
818 |
25.00 |
0'0 |
0'4s |
10480 |
29'0s |
-8'6 |
1,450.00 |
10 |
14,076 |
25.00 |
0'0 |
0'4s |
10500 |
31'0s |
-8'6 |
1,550.00 |
10,160 |
550 |
18.75 |
0'0 |
0'3s |
10520 |
32'7s |
-8'6 |
1,643.75 |
104 |
642 |
18.75 |
0'0 |
0'3s |
10540 |
34'7s |
-8'6 |
1,743.75 |
64 |
617 |
18.75 |
0'0 |
0'3s |
10560 |
36'7s |
-8'6 |
1,843.75 |
71 |
590 |
18.75 |
0'0 |
0'3s |
10580 |
38'6s |
-8'6 |
1,937.50 |
0 |
10,154 |
12.50 |
-0'1 |
0'2s |
10600 |
40'6s |
-8'6 |
2,037.50 |
5,385 |
577 |
12.50 |
-0'1 |
0'2s |
10620 |
42'6s |
-8'6 |
2,137.50 |
69 |
593 |
12.50 |
-0'1 |
0'2s |
10640 |
44'6s |
-8'6 |
2,237.50 |
0 |
113 |
12.50 |
0'0 |
0'2s |
10660 |
46'6s |
-8'6 |
2,337.50 |
0 |
149 |
12.50 |
0'0 |
0'2s |
10680 |
48'6s |
-8'6 |
2,437.50 |
0 |
5,928 |
12.50 |
0'1 |
0'2s |
10700 |
50'6s |
-8'5 |
2,537.50 |
6,278 |
40 |
12.50 |
0'1 |
0'2s |
10720 |
52'5s |
-8'6 |
2,631.25 |
0 |
52 |
6.25 |
0'0 |
0'1s |
10740 |
54'5s |
-8'6 |
2,731.25 |
0 |
1 |
6.25 |
0'0 |
0'1s |
10760 |
56'5s |
-8'6 |
2,831.25 |
0 |
14,257 |
6.25 |
0'0 |
0'1s |
10800 |
60'5s |
-8'6 |
3,031.25 |
1,756 |
3,831 |
6.25 |
0'0 |
0'1s |
10900 |
70'5s |
-8'6 |
3,531.25 |
38 |
17,956 |
6.25 |
0'0 |
0'1s |
11000 |
80'5s |
-8'6 |
4,031.25 |
808 |
2,616 |
6.25 |
0'0 |
0'1s |
11100 |
90'5s |
-8'6 |
4,531.25 |
9 |
5,603 |
6.25 |
0'0 |
0'1s |
11200 |
100'5s |
-8'6 |
5,031.25 |
271 |
1,789 |
6.25 |
0'0 |
0'1s |
11300 |
110'5s |
-8'6 |
5,531.25 |
0 |
2,965 |
6.25 |
0'0 |
0'1s |
11400 |
120'5s |
-8'6 |
6,031.25 |
142 |
3,068 |
6.25 |
0'0 |
0'1s |
11500 |
130'5s |
-8'5 |
6,531.25 |
2 |
3,680 |
6.25 |
0'0 |
0'1s |
11600 |
140'5s |
-8'5 |
7,031.25 |
63 |
2,135 |
6.25 |
0'0 |
0'1s |
11700 |
150'5s |
-8'5 |
7,531.25 |
0 |
4,168 |
6.25 |
0'0 |
0'1s |
11800 |
160'4s |
-8'6 |
8,025.00 |
0 |
768 |
6.25 |
0'0 |
0'1s |
11900 |
170'4s |
-8'6 |
8,525.00 |
0 |
40,127 |
6.25 |
0'0 |
0'1s |
12000 |
180'4s |
-8'6 |
9,025.00 |
0 |
1,776 |
6.25 |
0'0 |
0'1s |
12100 |
190'4s |
-8'6 |
9,525.00 |
0 |
2,383 |
6.25 |
0'0 |
0'1s |
12200 |
200'4s |
-8'6 |
10,025.00 |
0 |
3,082 |
6.25 |
0'0 |
0'1s |
12300 |
210'4s |
-8'6 |
10,525.00 |
0 |
1,410 |
6.25 |
0'0 |
0'1s |
12400 |
220'4s |
-8'6 |
11,025.00 |
0 |
2,025 |
6.25 |
0'0 |
0'1s |
12500 |
230'4s |
-8'6 |
11,525.00 |
0 |
3,333 |
6.25 |
0'0 |
0'1s |
12600 |
240'4s |
-8'6 |
12,025.00 |
0 |
253 |
6.25 |
0'0 |
0'1s |
12700 |
250'4s |
-8'6 |
12,525.00 |
0 |
1,076 |
6.25 |
0'0 |
0'1s |
12800 |
260'4s |
-8'6 |
13,025.00 |
0 |
20,330 |
6.25 |
0'0 |
0'1s |
13000 |
280'4s |
-8'6 |
14,025.00 |
0 |
532 |
6.25 |
0'0 |
0'1s |
13200 |
300'4s |
-8'6 |
15,025.00 |
1 |
1,706 |
6.25 |
0'0 |
0'1s |
13400 |
320'4s |
-8'6 |
16,025.00 |
3 |
557 |
6.25 |
0'0 |
0'1s |
13600 |
340'4s |
-8'6 |
17,025.00 |
4 |
535 |
6.25 |
0'0 |
0'1s |
13800 |
360'4s |
-8'6 |
18,025.00 |
0 |
11,165 |
6.25 |
0'0 |
0'1s |
14000 |
380'4s |
-8'6 |
19,025.00 |
0 |
432 |
6.25 |
0'0 |
0'1s |
14200 |
400'4s |
-8'6 |
20,025.00 |
0 |
169 |
6.25 |
0'0 |
0'1s |
14400 |
420'4s |
-8'6 |
21,025.00 |
0 |
300 |
6.25 |
0'0 |
0'1s |
14600 |
440'4s |
-8'6 |
22,025.00 |
0 |
338 |
6.25 |
0'0 |
0'1s |
14800 |
460'4s |
-8'6 |
23,025.00 |
0 |
13,692 |
6.25 |
0'0 |
0'1s |
15000 |
480'4s |
-8'6 |
24,025.00 |
0 |
201 |
6.25 |
0'0 |
0'1s |
15200 |
500'4s |
-8'6 |
25,025.00 |
0 |
121 |
6.25 |
0'0 |
0'1s |
15400 |
520'4s |
-8'6 |
26,025.00 |
0 |
84 |
6.25 |
0'0 |
0'1s |
15600 |
540'4s |
-8'6 |
27,025.00 |
0 |
47 |
6.25 |
0'0 |
0'1s |
15800 |
560'4s |
-8'6 |
28,025.00 |
0 |
1,416 |
6.25 |
0'0 |
0'1s |
16000 |
580'4s |
-8'6 |
29,025.00 |
0 |
103 |
6.25 |
0'0 |
0'1s |
16200 |
600'4s |
-8'6 |
30,025.00 |
0 |
659 |
6.25 |
0'0 |
0'1s |
16400 |
620'4s |
-8'6 |
31,025.00 |
0 |
403 |
6.25 |
0'0 |
0'1s |
16600 |
640'4s |
-8'6 |
32,025.00 |
0 |
138 |
6.25 |
0'0 |
0'1s |
16800 |
660'4s |
-8'6 |
33,025.00 |
0 |
1,843 |
6.25 |
0'0 |
0'1s |
17000 |
680'4s |
-8'6 |
34,025.00 |
0 |
198 |
6.25 |
0'0 |
0'1s |
17200 |
700'4s |
-8'6 |
35,025.00 |
0 |
25 |
6.25 |
0'0 |
0'1s |
17400 |
720'4s |
-8'6 |
36,025.00 |
0 |
147 |
6.25 |
0'0 |
0'1s |
17600 |
740'4s |
-8'6 |
37,025.00 |
0 |
57 |
6.25 |
0'0 |
0'1s |
18000 |
780'4s |
-8'6 |
39,025.00 |
0 |
282 |
6.25 |
0'0 |
0'1s |
18400 |
820'4s |
-8'6 |
41,025.00 |
0 |
17 |
6.25 |
0'0 |
0'1s |
18600 |
840'4s |
-8'6 |
42,025.00 |
0 |
274 |
6.25 |
0'0 |
0'1s |
18800 |
860'4s |
-8'6 |
43,025.00 |
0 |
78 |
6.25 |
0'0 |
0'1s |
20000 |
980'4s |
-8'6 |
49,025.00 |
0 |
177 |
6.25 |
0'0 |
0'1s |
21000 |
1080'4s |
-8'6 |
54,025.00 |
0 |
156 |
6.25 |
0'0 |
0'1s |
22000 |
1180'4s |
-8'6 |
59,025.00 |
0 |
26 |
6.25 |
0'0 |
0'1s |
23000 |
1280'4s |
-8'6 |
64,025.00 |
0 |
330 |
6.25 |
0'0 |
0'1s |
30000 |
1980'4s |
-8'6 |
99,025.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5200 |
499'4s |
8'6 |
24,975.00 |
0 |
|
490'6 |
10/17/2025 13:34:00 |
CBOT |
6000 |
419'4s |
8'6 |
20,975.00 |
0 |
|
410'6 |
10/17/2025 13:34:00 |
CBOT |
6200 |
399'4s |
8'6 |
19,975.00 |
0 |
|
390'6 |
10/17/2025 13:34:00 |
CBOT |
6600 |
359'4s |
8'6 |
17,975.00 |
0 |
|
350'6 |
10/17/2025 13:34:00 |
CBOT |
7000 |
319'4s |
8'6 |
15,975.00 |
0 |
|
310'6 |
10/17/2025 13:34:00 |
CBOT |
7200 |
299'4s |
8'6 |
14,975.00 |
0 |
|
290'6 |
10/17/2025 13:34:00 |
CBOT |
7400 |
279'4s |
8'6 |
13,975.00 |
0 |
|
270'6 |
10/17/2025 13:34:00 |
CBOT |
7600 |
259'4s |
8'6 |
12,975.00 |
0 |
|
250'6 |
10/17/2025 13:34:00 |
CBOT |
7800 |
239'4s |
8'6 |
11,975.00 |
0 |
|
230'6 |
10/17/2025 13:34:00 |
CBOT |
8000 |
219'4s |
8'6 |
10,975.00 |
0 |
|
210'6 |
10/17/2025 13:34:00 |
CBOT |
8100 |
209'4s |
8'6 |
10,475.00 |
0 |
|
200'6 |
10/17/2025 13:34:00 |
CBOT |
8200 |
199'4s |
8'6 |
9,975.00 |
0 |
|
190'6 |
10/17/2025 13:34:00 |
CBOT |
8300 |
189'4s |
8'6 |
9,475.00 |
0 |
|
180'6 |
10/17/2025 13:34:00 |
CBOT |
8400 |
179'4s |
8'6 |
8,975.00 |
0 |
|
170'6 |
10/17/2025 13:34:00 |
CBOT |
8500 |
169'4s |
8'6 |
8,475.00 |
0 |
|
160'6 |
10/17/2025 13:34:00 |
CBOT |
8600 |
159'4s |
8'6 |
7,975.00 |
0 |
|
150'6 |
10/17/2025 13:34:00 |
CBOT |
8700 |
149'5s |
8'7 |
7,481.25 |
0 |
|
140'6 |
10/17/2025 13:34:00 |
CBOT |
8800 |
139'5s |
8'6 |
6,981.25 |
200 |
|
130'7 |
10/17/2025 13:34:00 |
CBOT |
8900 |
129'5s |
8'6 |
6,481.25 |
20 |
|
120'7 |
10/17/2025 13:34:00 |
CBOT |
9000 |
119'5s |
8'6 |
5,981.25 |
62 |
|
110'7 |
10/17/2025 13:34:00 |
CBOT |
9100 |
109'5s |
8'6 |
5,481.25 |
0 |
|
100'7 |
10/17/2025 13:34:00 |
CBOT |
9200 |
99'5s |
8'6 |
4,981.25 |
55 |
|
90'7 |
10/17/2025 13:34:00 |
CBOT |
9300 |
89'5s |
8'6 |
4,481.25 |
17 |
|
80'7 |
10/17/2025 13:34:00 |
CBOT |
9400 |
79'5s |
8'5 |
3,981.25 |
301 |
|
71'0 |
10/17/2025 13:34:00 |
CBOT |
9500 |
69'5s |
8'5 |
3,481.25 |
95 |
|
61'0 |
10/17/2025 13:34:00 |
CBOT |
9520 |
67'5s |
8'4 |
3,381.25 |
0 |
|
59'1 |
10/17/2025 13:34:00 |
CBOT |
9540 |
65'5s |
8'4 |
3,281.25 |
0 |
|
57'1 |
10/17/2025 13:34:00 |
CBOT |
9560 |
63'5s |
8'4 |
3,181.25 |
0 |
|
55'1 |
10/17/2025 13:34:00 |
CBOT |
9580 |
61'5s |
8'4 |
3,081.25 |
0 |
|
53'1 |
10/17/2025 13:34:00 |
CBOT |
9600 |
59'5s |
8'4 |
2,981.25 |
536 |
|
51'1 |
10/17/2025 13:34:00 |
CBOT |
9620 |
57'5s |
8'4 |
2,881.25 |
0 |
|
49'1 |
10/17/2025 13:34:00 |
CBOT |
9640 |
55'5s |
8'4 |
2,781.25 |
0 |
|
47'1 |
10/17/2025 13:34:00 |
CBOT |
9660 |
53'5s |
8'3 |
2,681.25 |
0 |
|
45'2 |
10/17/2025 13:34:00 |
CBOT |
9680 |
51'5s |
8'2 |
2,581.25 |
0 |
|
43'3 |
10/17/2025 13:34:00 |
CBOT |
9700 |
49'6s |
8'3 |
2,487.50 |
230 |
|
41'3 |
10/17/2025 13:34:00 |
CBOT |
9720 |
47'6s |
8'3 |
2,387.50 |
0 |
|
39'3 |
10/17/2025 13:34:00 |
CBOT |
9740 |
45'6s |
8'3 |
2,287.50 |
0 |
|
37'3 |
10/17/2025 13:34:00 |
CBOT |
9760 |
43'6s |
8'2 |
2,187.50 |
0 |
|
35'4 |
10/17/2025 13:34:00 |
CBOT |
9780 |
41'6s |
8'2 |
2,087.50 |
10 |
|
33'4 |
10/17/2025 13:34:00 |
CBOT |
9800 |
39'7s |
8'2 |
1,993.75 |
1,092 |
|
31'5 |
10/17/2025 13:34:00 |
CBOT |
9820 |
37'7s |
8'1 |
1,893.75 |
0 |
|
29'6 |
10/17/2025 13:34:00 |
CBOT |
9840 |
35'7s |
8'0 |
1,793.75 |
0 |
|
27'7 |
10/17/2025 13:34:00 |
CBOT |
9860 |
34'0s |
7'7 |
1,700.00 |
0 |
|
26'1 |
10/17/2025 13:34:00 |
CBOT |
9880 |
32'0s |
7'6 |
1,600.00 |
10 |
|
24'2 |
10/17/2025 13:34:00 |
CBOT |
9900 |
30'0s |
7'4 |
1,500.00 |
1,885 |
|
22'4 |
10/17/2025 13:34:00 |
CBOT |
9920 |
28'1s |
7'3 |
1,406.25 |
31 |
|
20'6 |
10/17/2025 13:34:00 |
CBOT |
9940 |
26'2s |
7'2 |
1,312.50 |
42 |
|
19'0 |
10/17/2025 13:34:00 |
CBOT |
9960 |
24'2s |
6'7 |
1,212.50 |
28 |
|
17'3 |
10/17/2025 13:34:00 |
CBOT |
9980 |
22'3s |
6'5 |
1,118.75 |
64 |
|
15'6 |
10/17/2025 13:34:00 |
CBOT |
10000 |
20'5s |
6'4 |
1,031.25 |
8,033 |
19'6 |
14'1 |
10/17/2025 13:34:00 |
CBOT |
10020 |
18'6s |
6'0 |
937.50 |
178 |
|
12'6 |
10/17/2025 13:34:00 |
CBOT |
10040 |
17'0s |
5'4 |
850.00 |
288 |
|
11'4 |
10/17/2025 13:34:00 |
CBOT |
10060 |
15'3s |
5'1 |
768.75 |
641 |
14'3 |
10'2 |
10/17/2025 13:34:00 |
CBOT |
10080 |
13'6s |
4'5 |
687.50 |
401 |
13'0 |
9'1 |
10/17/2025 13:34:00 |
CBOT |
10100 |
12'2s |
4'2 |
612.50 |
12,813 |
11'5 |
8'0 |
10/17/2025 13:34:00 |
CBOT |
10120 |
10'7s |
4'0 |
543.75 |
298 |
8'2 |
6'7 |
10/17/2025 13:34:00 |
CBOT |
10140 |
9'4s |
3'4 |
475.00 |
625 |
7'1 |
6'0 |
10/17/2025 13:34:00 |
CBOT |
10160 |
8'3s |
3'1 |
418.75 |
212 |
7'0 |
5'2 |
10/17/2025 13:34:00 |
CBOT |
10180 |
7'2s |
2'5 |
362.50 |
331 |
6'0 |
4'5 |
10/17/2025 13:34:00 |
CBOT |
10200 |
6'2s |
2'2 |
312.50 |
16,565 |
6'0 |
4'0 |
10/17/2025 13:34:00 |
CBOT |
10220 |
5'3s |
2'0 |
268.75 |
720 |
5'2 |
3'3 |
10/17/2025 13:34:00 |
CBOT |
10240 |
4'4s |
1'5 |
225.00 |
502 |
3'2 |
2'7 |
10/17/2025 13:34:00 |
CBOT |
10260 |
3'6s |
1'2 |
187.50 |
377 |
3'0 |
2'4 |
10/17/2025 13:34:00 |
CBOT |
10280 |
3'1s |
1'0 |
156.25 |
556 |
3'3 |
2'1 |
10/17/2025 13:34:00 |
CBOT |
10300 |
2'5s |
0'7 |
131.25 |
11,389 |
2'1 |
1'6 |
10/17/2025 13:34:00 |
CBOT |
10320 |
2'1s |
0'5 |
106.25 |
433 |
2'0 |
1'4 |
10/17/2025 13:34:00 |
CBOT |
10340 |
1'6s |
0'4 |
87.50 |
522 |
2'0 |
1'2 |
10/17/2025 13:34:00 |
CBOT |
10360 |
1'4s |
0'3 |
75.00 |
963 |
1'4 |
1'1 |
10/17/2025 13:34:00 |
CBOT |
10380 |
1'2s |
0'2 |
62.50 |
1,134 |
|
1'0 |
10/17/2025 13:34:00 |
CBOT |
10400 |
1'0s |
0'1 |
50.00 |
10,248 |
1'1 |
0'7 |
10/17/2025 13:34:00 |
CBOT |
10420 |
0'7s |
0'1 |
43.75 |
703 |
1'0 |
0'6 |
10/17/2025 13:34:00 |
CBOT |
10440 |
0'6s |
0'0 |
37.50 |
626 |
1'0 |
0'6 |
10/17/2025 13:34:00 |
CBOT |
10460 |
0'5s |
0'0 |
31.25 |
1,005 |
0'7 |
0'5 |
10/17/2025 13:34:00 |
CBOT |
10480 |
0'4s |
0'0 |
25.00 |
818 |
0'5 |
0'4 |
10/17/2025 13:34:00 |
CBOT |
10500 |
0'4s |
0'0 |
25.00 |
14,076 |
0'6 |
0'4 |
10/17/2025 13:34:00 |
CBOT |
10520 |
0'3s |
0'0 |
18.75 |
550 |
|
0'3 |
10/17/2025 13:34:00 |
CBOT |
10540 |
0'3s |
0'0 |
18.75 |
642 |
|
0'3 |
10/17/2025 13:34:00 |
CBOT |
10560 |
0'3s |
0'0 |
18.75 |
617 |
|
0'3 |
10/17/2025 13:34:00 |
CBOT |
10580 |
0'3s |
0'0 |
18.75 |
590 |
|
0'3 |
10/17/2025 13:34:00 |
CBOT |
10600 |
0'2s |
-0'1 |
12.50 |
10,154 |
0'3 |
0'3 |
10/17/2025 13:34:00 |
CBOT |
10620 |
0'2s |
-0'1 |
12.50 |
577 |
|
0'3 |
10/17/2025 13:34:00 |
CBOT |
10640 |
0'2s |
-0'1 |
12.50 |
593 |
|
0'3 |
10/17/2025 13:34:00 |
CBOT |
10660 |
0'2s |
0'0 |
12.50 |
113 |
|
0'2 |
10/17/2025 13:34:00 |
CBOT |
10680 |
0'2s |
0'0 |
12.50 |
149 |
|
0'2 |
10/17/2025 13:34:00 |
CBOT |
10700 |
0'2s |
0'1 |
12.50 |
5,928 |
0'2 |
0'1 |
10/17/2025 13:34:00 |
CBOT |
10720 |
0'2s |
0'1 |
12.50 |
40 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
10740 |
0'1s |
0'0 |
6.25 |
52 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
10760 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
10800 |
0'1s |
0'0 |
6.25 |
14,257 |
0'2 |
0'1 |
10/17/2025 13:34:00 |
CBOT |
10900 |
0'1s |
0'0 |
6.25 |
3,831 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
11000 |
0'1s |
0'0 |
6.25 |
17,956 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
11100 |
0'1s |
0'0 |
6.25 |
2,616 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
11200 |
0'1s |
0'0 |
6.25 |
5,603 |
0'1 |
0'1 |
10/17/2025 13:34:00 |
CBOT |
11300 |
0'1s |
0'0 |
6.25 |
1,789 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
11400 |
0'1s |
0'0 |
6.25 |
2,965 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
11500 |
0'1s |
0'0 |
6.25 |
3,068 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
11600 |
0'1s |
0'0 |
6.25 |
3,680 |
0'1 |
0'1 |
10/17/2025 13:34:00 |
CBOT |
11700 |
0'1s |
0'0 |
6.25 |
2,135 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
11800 |
0'1s |
0'0 |
6.25 |
4,168 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
11900 |
0'1s |
0'0 |
6.25 |
768 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
12000 |
0'1s |
0'0 |
6.25 |
40,127 |
0'1 |
0'1 |
10/17/2025 13:34:00 |
CBOT |
12100 |
0'1s |
0'0 |
6.25 |
1,776 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
12200 |
0'1s |
0'0 |
6.25 |
2,383 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
12300 |
0'1s |
0'0 |
6.25 |
3,082 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
12400 |
0'1s |
0'0 |
6.25 |
1,410 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
12500 |
0'1s |
0'0 |
6.25 |
2,025 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
12600 |
0'1s |
0'0 |
6.25 |
3,333 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
12700 |
0'1s |
0'0 |
6.25 |
253 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
12800 |
0'1s |
0'0 |
6.25 |
1,076 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
13000 |
0'1s |
0'0 |
6.25 |
20,330 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
13200 |
0'1s |
0'0 |
6.25 |
532 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
13400 |
0'1s |
0'0 |
6.25 |
1,706 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
13600 |
0'1s |
0'0 |
6.25 |
557 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
13800 |
0'1s |
0'0 |
6.25 |
535 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
14000 |
0'1s |
0'0 |
6.25 |
11,165 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
14200 |
0'1s |
0'0 |
6.25 |
432 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
14400 |
0'1s |
0'0 |
6.25 |
169 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
14600 |
0'1s |
0'0 |
6.25 |
300 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
14800 |
0'1s |
0'0 |
6.25 |
338 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
15000 |
0'1s |
0'0 |
6.25 |
13,692 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
15200 |
0'1s |
0'0 |
6.25 |
201 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
15400 |
0'1s |
0'0 |
6.25 |
121 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
15600 |
0'1s |
0'0 |
6.25 |
84 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
15800 |
0'1s |
0'0 |
6.25 |
47 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
16000 |
0'1s |
0'0 |
6.25 |
1,416 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
16200 |
0'1s |
0'0 |
6.25 |
103 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
16400 |
0'1s |
0'0 |
6.25 |
659 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
16600 |
0'1s |
0'0 |
6.25 |
403 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
16800 |
0'1s |
0'0 |
6.25 |
138 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
17000 |
0'1s |
0'0 |
6.25 |
1,843 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
17200 |
0'1s |
0'0 |
6.25 |
198 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
17400 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
17600 |
0'1s |
0'0 |
6.25 |
147 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
18000 |
0'1s |
0'0 |
6.25 |
57 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
18400 |
0'1s |
0'0 |
6.25 |
282 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
18600 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
18800 |
0'1s |
0'0 |
6.25 |
274 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
20000 |
0'1s |
0'0 |
6.25 |
78 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
21000 |
0'1s |
0'0 |
6.25 |
177 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
22000 |
0'1s |
0'0 |
6.25 |
156 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
23000 |
0'1s |
0'0 |
6.25 |
26 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
30000 |
0'1s |
0'0 |
6.25 |
330 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5200 |
0'1s |
0'0 |
6.25 |
140 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
6000 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
6200 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
6600 |
0'1s |
0'0 |
6.25 |
26 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
7000 |
0'1s |
0'0 |
6.25 |
126 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
7200 |
0'1s |
0'0 |
6.25 |
534 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
7400 |
0'1s |
0'0 |
6.25 |
474 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
7600 |
0'1s |
0'0 |
6.25 |
240 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
7800 |
0'1s |
0'0 |
6.25 |
691 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
8000 |
0'1s |
0'0 |
6.25 |
5,673 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
8100 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
8200 |
0'1s |
0'0 |
6.25 |
3,420 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
8300 |
0'1s |
0'0 |
6.25 |
341 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
8400 |
0'1s |
0'0 |
6.25 |
2,464 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
8500 |
0'1s |
0'0 |
6.25 |
350 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
8600 |
0'1s |
0'0 |
6.25 |
3,241 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
8700 |
0'1s |
0'0 |
6.25 |
876 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
8800 |
0'1s |
0'0 |
6.25 |
9,265 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
8900 |
0'1s |
0'0 |
6.25 |
1,372 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
9000 |
0'1s |
0'0 |
6.25 |
17,273 |
0'1 |
0'1 |
10/17/2025 13:34:00 |
CBOT |
9100 |
0'1s |
0'0 |
6.25 |
2,749 |
|
0'1 |
10/17/2025 13:34:00 |
CBOT |
9200 |
0'1s |
0'0 |
6.25 |
6,804 |
0'1 |
0'1 |
10/17/2025 13:34:00 |
CBOT |
9300 |
0'1s |
-0'1 |
6.25 |
6,676 |
0'1 |
0'2 |
10/17/2025 13:34:00 |
CBOT |
9400 |
0'1s |
-0'1 |
6.25 |
11,224 |
0'1 |
0'2 |
10/17/2025 13:34:00 |
CBOT |
9500 |
0'1s |
-0'2 |
6.25 |
8,452 |
0'3 |
0'3 |
10/17/2025 13:34:00 |
CBOT |
9520 |
0'1s |
-0'2 |
6.25 |
148 |
|
0'3 |
10/17/2025 13:34:00 |
CBOT |
9540 |
0'1s |
-0'2 |
6.25 |
92 |
|
0'3 |
10/17/2025 13:34:00 |
CBOT |
9560 |
0'1s |
-0'2 |
6.25 |
34 |
|
0'3 |
10/17/2025 13:34:00 |
CBOT |
9580 |
0'1s |
-0'2 |
6.25 |
174 |
0'3 |
0'3 |
10/17/2025 13:34:00 |
CBOT |
9600 |
0'1s |
-0'2 |
6.25 |
10,072 |
0'3 |
0'3 |
10/17/2025 13:34:00 |
CBOT |
9620 |
0'1s |
-0'2 |
6.25 |
202 |
|
0'3 |
10/17/2025 13:34:00 |
CBOT |
9640 |
0'1s |
-0'3 |
6.25 |
707 |
|
0'4 |
10/17/2025 13:34:00 |
CBOT |
9660 |
0'1s |
-0'3 |
6.25 |
694 |
|
0'4 |
10/17/2025 13:34:00 |
CBOT |
9680 |
0'2s |
-0'3 |
12.50 |
520 |
|
0'5 |
10/17/2025 13:34:00 |
CBOT |
9700 |
0'2s |
-0'3 |
12.50 |
6,966 |
0'3 |
0'5 |
10/17/2025 13:34:00 |
CBOT |
9720 |
0'2s |
-0'3 |
12.50 |
654 |
|
0'5 |
10/17/2025 13:34:00 |
CBOT |
9740 |
0'2s |
-0'4 |
12.50 |
520 |
|
0'6 |
10/17/2025 13:34:00 |
CBOT |
9760 |
0'2s |
-0'5 |
12.50 |
729 |
|
0'7 |
10/17/2025 13:34:00 |
CBOT |
9780 |
0'2s |
-0'5 |
12.50 |
695 |
|
0'7 |
10/17/2025 13:34:00 |
CBOT |
9800 |
0'3s |
-0'5 |
18.75 |
15,748 |
0'5 |
1'0 |
10/17/2025 13:34:00 |
CBOT |
9820 |
0'3s |
-0'5 |
18.75 |
741 |
|
1'0 |
10/17/2025 13:34:00 |
CBOT |
9840 |
0'3s |
-0'6 |
18.75 |
437 |
0'5 |
1'1 |
10/17/2025 13:34:00 |
CBOT |
9860 |
0'4s |
-0'7 |
25.00 |
620 |
|
1'3 |
10/17/2025 13:34:00 |
CBOT |
9880 |
0'4s |
-1'0 |
25.00 |
1,191 |
|
1'4 |
10/17/2025 13:34:00 |
CBOT |
9900 |
0'5s |
-1'1 |
31.25 |
11,398 |
1'4 |
1'6 |
10/17/2025 13:34:00 |
CBOT |
9920 |
0'5s |
-1'3 |
31.25 |
344 |
1'2 |
2'0 |
10/17/2025 13:34:00 |
CBOT |
9940 |
0'6s |
-1'4 |
37.50 |
522 |
|
2'2 |
10/17/2025 13:34:00 |
CBOT |
9960 |
0'7s |
-1'6 |
43.75 |
381 |
1'1 |
2'5 |
10/17/2025 13:34:00 |
CBOT |
9980 |
1'0s |
-2'0 |
50.00 |
569 |
|
3'0 |
10/17/2025 13:34:00 |
CBOT |
10000 |
1'1s |
-2'3 |
56.25 |
29,771 |
3'0 |
3'4 |
10/17/2025 13:34:00 |
CBOT |
10020 |
1'2s |
-2'6 |
62.50 |
674 |
2'0 |
4'0 |
10/17/2025 13:34:00 |
CBOT |
10040 |
1'4s |
-3'2 |
75.00 |
1,400 |
2'4 |
4'6 |
10/17/2025 13:34:00 |
CBOT |
10060 |
1'7s |
-3'5 |
93.75 |
1,091 |
2'4 |
5'4 |
10/17/2025 13:34:00 |
CBOT |
10080 |
2'2s |
-4'1 |
112.50 |
246 |
2'0 |
6'3 |
10/17/2025 13:34:00 |
CBOT |
10100 |
2'6s |
-4'4 |
137.50 |
12,159 |
6'0 |
7'2 |
10/17/2025 13:34:00 |
CBOT |
10120 |
3'3s |
-4'6 |
168.75 |
726 |
4'4 |
8'1 |
10/17/2025 13:34:00 |
CBOT |
10140 |
4'0s |
-5'2 |
200.00 |
481 |
7'6 |
9'2 |
10/17/2025 13:34:00 |
CBOT |
10160 |
4'7s |
-5'5 |
243.75 |
293 |
7'7 |
10'4 |
10/17/2025 13:34:00 |
CBOT |
10180 |
5'6s |
-6'1 |
287.50 |
360 |
7'1 |
11'7 |
10/17/2025 13:34:00 |
CBOT |
10200 |
6'6s |
-6'3 |
337.50 |
17,639 |
13'0 |
13'1 |
10/17/2025 13:34:00 |
CBOT |
10220 |
7'7s |
-6'6 |
393.75 |
198 |
7'7 |
14'5 |
10/17/2025 13:34:00 |
CBOT |
10240 |
9'0s |
-7'1 |
450.00 |
547 |
|
16'1 |
10/17/2025 13:34:00 |
CBOT |
10260 |
10'2s |
-7'4 |
512.50 |
283 |
|
17'6 |
10/17/2025 13:34:00 |
CBOT |
10280 |
11'5s |
-7'6 |
581.25 |
64 |
|
19'3 |
10/17/2025 13:34:00 |
CBOT |
10300 |
13'1s |
-7'7 |
656.25 |
10,761 |
16'3 |
21'0 |
10/17/2025 13:34:00 |
CBOT |
10320 |
14'5s |
-8'1 |
731.25 |
514 |
|
22'6 |
10/17/2025 13:34:00 |
CBOT |
10340 |
16'2s |
-8'2 |
812.50 |
63 |
|
24'4 |
10/17/2025 13:34:00 |
CBOT |
10360 |
18'0s |
-8'3 |
900.00 |
9 |
|
26'3 |
10/17/2025 13:34:00 |
CBOT |
10380 |
19'6s |
-8'4 |
987.50 |
0 |
26'0 |
28'2 |
10/17/2025 13:34:00 |
CBOT |
10400 |
21'4s |
-8'5 |
1,075.00 |
14,490 |
27'6 |
30'1 |
10/17/2025 13:34:00 |
CBOT |
10420 |
23'3s |
-8'5 |
1,168.75 |
0 |
|
32'0 |
10/17/2025 13:34:00 |
CBOT |
10440 |
25'2s |
-8'5 |
1,262.50 |
14 |
|
33'7 |
10/17/2025 13:34:00 |
CBOT |
10460 |
27'1s |
-8'6 |
1,356.25 |
13 |
|
35'7 |
10/17/2025 13:34:00 |
CBOT |
10480 |
29'0s |
-8'6 |
1,450.00 |
10 |
|
37'6 |
10/17/2025 13:34:00 |
CBOT |
10500 |
31'0s |
-8'6 |
1,550.00 |
10,160 |
33'2 |
39'6 |
10/17/2025 13:34:00 |
CBOT |
10520 |
32'7s |
-8'6 |
1,643.75 |
104 |
|
41'5 |
10/17/2025 13:34:00 |
CBOT |
10540 |
34'7s |
-8'6 |
1,743.75 |
64 |
|
43'5 |
10/17/2025 13:34:00 |
CBOT |
10560 |
36'7s |
-8'6 |
1,843.75 |
71 |
|
45'5 |
10/17/2025 13:34:00 |
CBOT |
10580 |
38'6s |
-8'6 |
1,937.50 |
0 |
|
47'4 |
10/17/2025 13:34:00 |
CBOT |
10600 |
40'6s |
-8'6 |
2,037.50 |
5,385 |
45'3 |
49'4 |
10/17/2025 13:34:00 |
CBOT |
10620 |
42'6s |
-8'6 |
2,137.50 |
69 |
|
51'4 |
10/17/2025 13:34:00 |
CBOT |
10640 |
44'6s |
-8'6 |
2,237.50 |
0 |
|
53'4 |
10/17/2025 13:34:00 |
CBOT |
10660 |
46'6s |
-8'6 |
2,337.50 |
0 |
|
55'4 |
10/17/2025 13:34:00 |
CBOT |
10680 |
48'6s |
-8'6 |
2,437.50 |
0 |
|
57'4 |
10/17/2025 13:34:00 |
CBOT |
10700 |
50'6s |
-8'5 |
2,537.50 |
6,278 |
|
59'3 |
10/17/2025 13:34:00 |
CBOT |
10720 |
52'5s |
-8'6 |
2,631.25 |
0 |
|
61'3 |
10/17/2025 13:34:00 |
CBOT |
10740 |
54'5s |
-8'6 |
2,731.25 |
0 |
|
63'3 |
10/17/2025 13:34:00 |
CBOT |
10760 |
56'5s |
-8'6 |
2,831.25 |
0 |
|
65'3 |
10/17/2025 13:34:00 |
CBOT |
10800 |
60'5s |
-8'6 |
3,031.25 |
1,756 |
|
69'3 |
10/17/2025 13:34:00 |
CBOT |
10900 |
70'5s |
-8'6 |
3,531.25 |
38 |
|
79'3 |
10/17/2025 13:34:00 |
CBOT |
11000 |
80'5s |
-8'6 |
4,031.25 |
808 |
81'5 |
89'3 |
10/17/2025 13:34:00 |
CBOT |
11100 |
90'5s |
-8'6 |
4,531.25 |
9 |
|
99'3 |
10/17/2025 13:34:00 |
CBOT |
11200 |
100'5s |
-8'6 |
5,031.25 |
271 |
|
109'3 |
10/17/2025 13:34:00 |
CBOT |
11300 |
110'5s |
-8'6 |
5,531.25 |
0 |
|
119'3 |
10/17/2025 13:34:00 |
CBOT |
11400 |
120'5s |
-8'6 |
6,031.25 |
142 |
|
129'3 |
10/17/2025 13:34:00 |
CBOT |
11500 |
130'5s |
-8'5 |
6,531.25 |
2 |
|
139'2 |
10/17/2025 13:34:00 |
CBOT |
11600 |
140'5s |
-8'5 |
7,031.25 |
63 |
|
149'2 |
10/17/2025 13:34:00 |
CBOT |
11700 |
150'5s |
-8'5 |
7,531.25 |
0 |
|
159'2 |
10/17/2025 13:34:00 |
CBOT |
11800 |
160'4s |
-8'6 |
8,025.00 |
0 |
|
169'2 |
10/17/2025 13:34:00 |
CBOT |
11900 |
170'4s |
-8'6 |
8,525.00 |
0 |
|
179'2 |
10/17/2025 13:34:00 |
CBOT |
12000 |
180'4s |
-8'6 |
9,025.00 |
0 |
|
189'2 |
10/17/2025 13:34:00 |
CBOT |
12100 |
190'4s |
-8'6 |
9,525.00 |
0 |
|
199'2 |
10/17/2025 13:34:00 |
CBOT |
12200 |
200'4s |
-8'6 |
10,025.00 |
0 |
|
209'2 |
10/17/2025 13:34:00 |
CBOT |
12300 |
210'4s |
-8'6 |
10,525.00 |
0 |
|
219'2 |
10/17/2025 13:34:00 |
CBOT |
12400 |
220'4s |
-8'6 |
11,025.00 |
0 |
|
229'2 |
10/17/2025 13:34:00 |
CBOT |
12500 |
230'4s |
-8'6 |
11,525.00 |
0 |
|
239'2 |
10/17/2025 13:34:00 |
CBOT |
12600 |
240'4s |
-8'6 |
12,025.00 |
0 |
|
249'2 |
10/17/2025 13:34:00 |
CBOT |
12700 |
250'4s |
-8'6 |
12,525.00 |
0 |
|
259'2 |
10/17/2025 13:34:00 |
CBOT |
12800 |
260'4s |
-8'6 |
13,025.00 |
0 |
|
269'2 |
10/17/2025 13:34:00 |
CBOT |
13000 |
280'4s |
-8'6 |
14,025.00 |
0 |
|
289'2 |
10/17/2025 13:34:00 |
CBOT |
13200 |
300'4s |
-8'6 |
15,025.00 |
1 |
|
309'2 |
10/17/2025 13:34:00 |
CBOT |
13400 |
320'4s |
-8'6 |
16,025.00 |
3 |
|
329'2 |
10/17/2025 13:34:00 |
CBOT |
13600 |
340'4s |
-8'6 |
17,025.00 |
4 |
|
349'2 |
10/17/2025 13:34:00 |
CBOT |
13800 |
360'4s |
-8'6 |
18,025.00 |
0 |
|
369'2 |
10/17/2025 13:34:00 |
CBOT |
14000 |
380'4s |
-8'6 |
19,025.00 |
0 |
|
389'2 |
10/17/2025 13:34:00 |
CBOT |
14200 |
400'4s |
-8'6 |
20,025.00 |
0 |
|
409'2 |
10/17/2025 13:34:00 |
CBOT |
14400 |
420'4s |
-8'6 |
21,025.00 |
0 |
|
429'2 |
10/17/2025 13:34:00 |
CBOT |
14600 |
440'4s |
-8'6 |
22,025.00 |
0 |
|
449'2 |
10/17/2025 13:34:00 |
CBOT |
14800 |
460'4s |
-8'6 |
23,025.00 |
0 |
|
469'2 |
10/17/2025 13:34:00 |
CBOT |
15000 |
480'4s |
-8'6 |
24,025.00 |
0 |
|
489'2 |
10/17/2025 13:34:00 |
CBOT |
15200 |
500'4s |
-8'6 |
25,025.00 |
0 |
|
509'2 |
10/17/2025 13:34:00 |
CBOT |
15400 |
520'4s |
-8'6 |
26,025.00 |
0 |
|
529'2 |
10/17/2025 13:34:00 |
CBOT |
15600 |
540'4s |
-8'6 |
27,025.00 |
0 |
|
549'2 |
10/17/2025 13:34:00 |
CBOT |
15800 |
560'4s |
-8'6 |
28,025.00 |
0 |
|
569'2 |
10/17/2025 13:34:00 |
CBOT |
16000 |
580'4s |
-8'6 |
29,025.00 |
0 |
|
589'2 |
10/17/2025 13:34:00 |
CBOT |
16200 |
600'4s |
-8'6 |
30,025.00 |
0 |
|
609'2 |
10/17/2025 13:34:00 |
CBOT |
16400 |
620'4s |
-8'6 |
31,025.00 |
0 |
|
629'2 |
10/17/2025 13:34:00 |
CBOT |
16600 |
640'4s |
-8'6 |
32,025.00 |
0 |
|
649'2 |
10/17/2025 13:34:00 |
CBOT |
16800 |
660'4s |
-8'6 |
33,025.00 |
0 |
|
669'2 |
10/17/2025 13:34:00 |
CBOT |
17000 |
680'4s |
-8'6 |
34,025.00 |
0 |
|
689'2 |
10/17/2025 13:34:00 |
CBOT |
17200 |
700'4s |
-8'6 |
35,025.00 |
0 |
|
709'2 |
10/17/2025 13:34:00 |
CBOT |
17400 |
720'4s |
-8'6 |
36,025.00 |
0 |
|
729'2 |
10/17/2025 13:34:00 |
CBOT |
17600 |
740'4s |
-8'6 |
37,025.00 |
0 |
|
749'2 |
10/17/2025 13:34:00 |
CBOT |
18000 |
780'4s |
-8'6 |
39,025.00 |
0 |
|
789'2 |
10/17/2025 13:34:00 |
CBOT |
18400 |
820'4s |
-8'6 |
41,025.00 |
0 |
|
829'2 |
10/17/2025 13:34:00 |
CBOT |
18600 |
840'4s |
-8'6 |
42,025.00 |
0 |
|
849'2 |
10/17/2025 13:34:00 |
CBOT |
18800 |
860'4s |
-8'6 |
43,025.00 |
0 |
|
869'2 |
10/17/2025 13:34:00 |
CBOT |
20000 |
980'4s |
-8'6 |
49,025.00 |
0 |
|
989'2 |
10/17/2025 13:34:00 |
CBOT |
21000 |
1080'4s |
-8'6 |
54,025.00 |
0 |
|
1089'2 |
10/17/2025 13:34:00 |
CBOT |
22000 |
1180'4s |
-8'6 |
59,025.00 |
0 |
|
1189'2 |
10/17/2025 13:34:00 |
CBOT |
23000 |
1280'4s |
-8'6 |
64,025.00 |
0 |
|
1289'2 |
10/17/2025 13:34:00 |
CBOT |
30000 |
1980'4s |
-8'6 |
99,025.00 |
0 |
|
1989'2 |
10/17/2025 13:34:00 |
CBOT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|