|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
9,275.00 |
-1'1 |
185'4s |
2400 |
0'1s |
0'0 |
6.25 |
123 |
| 0 |
8,775.00 |
-1'1 |
175'4s |
2500 |
0'1s |
0'0 |
6.25 |
72 |
| 0 |
8,275.00 |
-1'1 |
165'4s |
2600 |
0'1s |
0'0 |
6.25 |
12 |
| 0 |
7,775.00 |
-1'1 |
155'4s |
2700 |
0'1s |
0'0 |
6.25 |
5 |
| 0 |
7,275.00 |
-1'1 |
145'4s |
2800 |
0'1s |
0'0 |
6.25 |
342 |
| 0 |
6,775.00 |
-1'1 |
135'4s |
2900 |
0'1s |
0'0 |
6.25 |
850 |
| 0 |
6,275.00 |
-1'1 |
125'4s |
3000 |
0'1s |
0'0 |
6.25 |
14,656 |
| 0 |
5,775.00 |
-1'1 |
115'4s |
3100 |
0'1s |
0'0 |
6.25 |
7,090 |
| 1 |
5,275.00 |
-1'1 |
105'4s |
3200 |
0'1s |
0'0 |
6.25 |
1,504 |
| 0 |
5,025.00 |
-1'1 |
100'4s |
3250 |
0'1s |
0'0 |
6.25 |
193 |
| 20 |
4,775.00 |
-1'1 |
95'4s |
3300 |
0'1s |
0'0 |
6.25 |
736 |
| 0 |
4,525.00 |
-1'1 |
90'4s |
3350 |
0'1s |
0'0 |
6.25 |
1,012 |
| 0 |
4,275.00 |
-1'1 |
85'4s |
3400 |
0'1s |
0'0 |
6.25 |
1,323 |
| 0 |
4,025.00 |
-1'1 |
80'4s |
3450 |
0'1s |
0'0 |
6.25 |
5,943 |
| 0 |
3,775.00 |
-1'1 |
75'4s |
3500 |
0'1s |
0'0 |
6.25 |
12,665 |
| 0 |
3,525.00 |
-1'1 |
70'4s |
3550 |
0'1s |
0'0 |
6.25 |
3,759 |
| 1 |
3,275.00 |
-1'1 |
65'4s |
3600 |
0'1s |
0'0 |
6.25 |
15,233 |
| 2 |
3,025.00 |
-1'1 |
60'4s |
3650 |
0'1s |
0'0 |
6.25 |
2,561 |
| 0 |
2,775.00 |
-1'1 |
55'4s |
3700 |
0'1s |
0'0 |
6.25 |
15,423 |
| 34 |
2,525.00 |
-1'1 |
50'4s |
3750 |
0'1s |
0'0 |
6.25 |
29,254 |
| 97 |
2,275.00 |
-1'1 |
45'4s |
3800 |
0'1s |
0'0 |
6.25 |
33,204 |
| 27 |
2,025.00 |
-1'1 |
40'4s |
3850 |
0'1s |
0'0 |
6.25 |
10,602 |
| 1,076 |
1,775.00 |
-1'1 |
35'4s |
3900 |
0'1s |
0'0 |
6.25 |
21,923 |
| 2,805 |
1,525.00 |
-1'1 |
30'4s |
3950 |
0'1s |
0'0 |
6.25 |
16,131 |
| 9,611 |
1,275.00 |
-1'1 |
25'4s |
4000 |
0'0s |
-0'1 |
0.00 |
57,963 |
| 0 |
1,175.00 |
-1'1 |
23'4s |
4020 |
0'1s |
0'0 |
6.25 |
53 |
| 0 |
1,125.00 |
-1'1 |
22'4s |
4030 |
0'1s |
0'0 |
6.25 |
3,711 |
| 0 |
1,075.00 |
-1'1 |
21'4s |
4040 |
0'1s |
0'0 |
6.25 |
1,589 |
| 8,065 |
1,025.00 |
-1'1 |
20'4s |
4050 |
0'1s |
0'0 |
6.25 |
15,025 |
| 0 |
975.00 |
-1'1 |
19'4s |
4060 |
0'1s |
0'0 |
6.25 |
893 |
| 0 |
925.00 |
-1'1 |
18'4s |
4070 |
0'1s |
0'0 |
6.25 |
146 |
| 0 |
875.00 |
-1'1 |
17'4s |
4080 |
0'1s |
0'0 |
6.25 |
454 |
| 0 |
825.00 |
-1'1 |
16'4s |
4090 |
0'1s |
0'0 |
6.25 |
320 |
| 11,433 |
775.00 |
-1'1 |
15'4s |
4100 |
0'1s |
0'0 |
6.25 |
33,338 |
| 0 |
725.00 |
-1'1 |
14'4s |
4110 |
0'1s |
0'0 |
6.25 |
473 |
| 0 |
675.00 |
-1'1 |
13'4s |
4120 |
0'1s |
0'0 |
6.25 |
470 |
| 0 |
625.00 |
-1'1 |
12'4s |
4130 |
0'1s |
0'0 |
6.25 |
615 |
| 10 |
575.00 |
-1'1 |
11'4s |
4140 |
0'1s |
0'0 |
6.25 |
820 |
| 7,953 |
525.00 |
-1'1 |
10'4s |
4150 |
0'1s |
0'0 |
6.25 |
12,254 |
| 0 |
475.00 |
-1'1 |
9'4s |
4160 |
0'1s |
0'0 |
6.25 |
837 |
| 0 |
425.00 |
-1'1 |
8'4s |
4170 |
0'1s |
0'0 |
6.25 |
2,263 |
| 10 |
375.00 |
-1'1 |
7'4s |
4180 |
0'1s |
0'0 |
6.25 |
1,504 |
| 0 |
325.00 |
-1'1 |
6'4s |
4190 |
0'1s |
0'0 |
6.25 |
1,378 |
| 25,505 |
275.00 |
-1'2 |
5'4s |
4200 |
0'1s |
-0'1 |
6.25 |
24,126 |
| 0 |
225.00 |
-1'2 |
4'4s |
4210 |
0'1s |
-0'1 |
6.25 |
1,569 |
| 383 |
175.00 |
-1'2 |
3'4s |
4220 |
0'1s |
-0'1 |
6.25 |
3,091 |
| 34 |
125.00 |
-1'4 |
2'4s |
4230 |
0'2s |
-0'2 |
12.50 |
2,108 |
| 128 |
75.00 |
-1'5 |
1'4s |
4240 |
0'1s |
-0'4 |
6.25 |
2,437 |
| 12,260 |
25.00 |
-1'7 |
0'4s |
4250 |
0'1s |
-0'6 |
6.25 |
14,926 |
| 120 |
0.00 |
-1'7 |
0'0s |
4260 |
0'4s |
-0'7 |
25.00 |
1,607 |
| 586 |
6.25 |
-1'1 |
0'1s |
4270 |
1'4s |
-0'2 |
75.00 |
1,717 |
| 314 |
6.25 |
-0'6 |
0'1s |
4280 |
2'4s |
0'1 |
125.00 |
1,869 |
| 239 |
6.25 |
-0'3 |
0'1s |
4290 |
3'4s |
0'4 |
175.00 |
792 |
| 23,776 |
6.25 |
-0'2 |
0'1s |
4300 |
4'4s |
0'5 |
225.00 |
17,789 |
| 644 |
6.25 |
-0'1 |
0'1s |
4310 |
5'4s |
0'6 |
275.00 |
632 |
| 459 |
6.25 |
0'0 |
0'1s |
4320 |
6'4s |
0'7 |
325.00 |
1,466 |
| 868 |
6.25 |
0'0 |
0'1s |
4330 |
7'4s |
0'7 |
375.00 |
1,522 |
| 1,144 |
6.25 |
0'0 |
0'1s |
4340 |
8'4s |
0'7 |
425.00 |
663 |
| 13,318 |
6.25 |
0'0 |
0'1s |
4350 |
9'4s |
0'7 |
475.00 |
10,372 |
| 1,059 |
0.00 |
-0'1 |
0'0s |
4360 |
10'4s |
0'7 |
525.00 |
456 |
| 544 |
6.25 |
0'0 |
0'1s |
4370 |
11'4s |
0'7 |
575.00 |
513 |
| 753 |
6.25 |
0'0 |
0'1s |
4380 |
12'4s |
0'7 |
625.00 |
1,772 |
| 1,213 |
6.25 |
0'0 |
0'1s |
4390 |
13'4s |
0'7 |
675.00 |
285 |
| 24,713 |
6.25 |
0'0 |
0'1s |
4400 |
14'4s |
0'7 |
725.00 |
12,514 |
| 485 |
6.25 |
0'0 |
0'1s |
4410 |
15'4s |
0'7 |
775.00 |
41 |
| 3,017 |
6.25 |
0'0 |
0'1s |
4420 |
16'4s |
0'7 |
825.00 |
111 |
| 1,678 |
6.25 |
0'0 |
0'1s |
4430 |
17'4s |
0'7 |
875.00 |
45 |
| 1,474 |
6.25 |
0'0 |
0'1s |
4440 |
18'4s |
0'7 |
925.00 |
21 |
| 7,486 |
6.25 |
0'0 |
0'1s |
4450 |
19'4s |
0'7 |
975.00 |
1,281 |
| 766 |
6.25 |
0'0 |
0'1s |
4460 |
20'4s |
0'7 |
1,025.00 |
12 |
| 1,271 |
6.25 |
0'0 |
0'1s |
4470 |
21'4s |
0'7 |
1,075.00 |
302 |
| 1,905 |
6.25 |
0'0 |
0'1s |
4480 |
22'4s |
0'7 |
1,125.00 |
0 |
| 1,887 |
6.25 |
0'0 |
0'1s |
4490 |
23'4s |
0'7 |
1,175.00 |
1 |
| 32,932 |
6.25 |
0'0 |
0'1s |
4500 |
24'4s |
0'7 |
1,225.00 |
10,058 |
| 2,767 |
6.25 |
0'0 |
0'1s |
4510 |
25'4s |
0'7 |
1,275.00 |
1 |
| 5,617 |
6.25 |
0'0 |
0'1s |
4520 |
26'4s |
0'7 |
1,325.00 |
0 |
| 973 |
6.25 |
0'0 |
0'1s |
4530 |
27'4s |
0'7 |
1,375.00 |
0 |
| 568 |
6.25 |
0'0 |
0'1s |
4540 |
28'4s |
0'7 |
1,425.00 |
0 |
| 4,109 |
6.25 |
0'0 |
0'1s |
4550 |
29'4s |
0'7 |
1,475.00 |
158 |
| 80 |
6.25 |
0'0 |
0'1s |
4560 |
30'4s |
0'7 |
1,525.00 |
0 |
| 280 |
6.25 |
0'0 |
0'1s |
4570 |
31'4s |
0'7 |
1,575.00 |
0 |
| 10 |
6.25 |
0'0 |
0'1s |
4580 |
32'4s |
0'7 |
1,625.00 |
0 |
| 18,388 |
6.25 |
0'0 |
0'1s |
4600 |
34'4s |
0'7 |
1,725.00 |
4,565 |
| 5 |
6.25 |
0'0 |
0'1s |
4610 |
35'4s |
0'7 |
1,775.00 |
0 |
| 7 |
6.25 |
0'0 |
0'1s |
4620 |
36'4s |
0'7 |
1,825.00 |
0 |
| 112 |
6.25 |
0'0 |
0'1s |
4630 |
37'4s |
0'7 |
1,875.00 |
0 |
| 4,107 |
6.25 |
0'0 |
0'1s |
4650 |
39'4s |
0'7 |
1,975.00 |
103 |
| 15,965 |
6.25 |
0'0 |
0'1s |
4700 |
44'4s |
0'7 |
2,225.00 |
3,128 |
| 5,433 |
6.25 |
0'0 |
0'1s |
4750 |
49'4s |
0'7 |
2,475.00 |
320 |
| 15,779 |
6.25 |
0'0 |
0'1s |
4800 |
54'4s |
0'7 |
2,725.00 |
920 |
| 2,060 |
6.25 |
0'0 |
0'1s |
4850 |
59'4s |
0'7 |
2,975.00 |
0 |
| 6,028 |
6.25 |
0'0 |
0'1s |
4900 |
64'4s |
0'7 |
3,225.00 |
137 |
| 1,652 |
6.25 |
0'0 |
0'1s |
4950 |
69'4s |
0'7 |
3,475.00 |
2 |
| 28,067 |
6.25 |
0'0 |
0'1s |
5000 |
74'4s |
0'7 |
3,725.00 |
99 |
| 1,729 |
6.25 |
0'0 |
0'1s |
5050 |
79'4s |
0'7 |
3,975.00 |
0 |
| 6,166 |
6.25 |
0'0 |
0'1s |
5100 |
84'4s |
0'7 |
4,225.00 |
95 |
| 793 |
6.25 |
0'0 |
0'1s |
5150 |
89'4s |
0'7 |
4,475.00 |
0 |
| 16,045 |
6.25 |
0'0 |
0'1s |
5200 |
94'4s |
0'7 |
4,725.00 |
96 |
| 2,158 |
6.25 |
0'0 |
0'1s |
5250 |
99'4s |
0'7 |
4,975.00 |
16 |
| 3,675 |
6.25 |
0'0 |
0'1s |
5300 |
104'4s |
0'7 |
5,225.00 |
0 |
| 1,021 |
6.25 |
0'0 |
0'1s |
5350 |
109'4s |
0'7 |
5,475.00 |
0 |
| 6,052 |
6.25 |
0'0 |
0'1s |
5400 |
114'4s |
0'7 |
5,725.00 |
31 |
| 11,732 |
6.25 |
0'0 |
0'1s |
5500 |
124'4s |
0'7 |
6,225.00 |
0 |
| 2,230 |
6.25 |
0'0 |
0'1s |
5600 |
134'4s |
0'7 |
6,725.00 |
0 |
| 4,012 |
6.25 |
0'0 |
0'1s |
5700 |
144'4s |
0'7 |
7,225.00 |
0 |
| 2,563 |
6.25 |
0'0 |
0'1s |
5800 |
154'4s |
0'7 |
7,725.00 |
0 |
| 872 |
6.25 |
0'0 |
0'1s |
5900 |
164'4s |
0'7 |
8,225.00 |
0 |
| 7,747 |
6.25 |
0'0 |
0'1s |
6000 |
174'4s |
0'7 |
8,725.00 |
0 |
| 4,988 |
6.25 |
0'0 |
0'1s |
6100 |
184'4s |
0'7 |
9,225.00 |
0 |
| 1,342 |
6.25 |
0'0 |
0'1s |
6200 |
194'4s |
0'7 |
9,725.00 |
0 |
| 934 |
6.25 |
0'0 |
0'1s |
6300 |
204'4s |
0'7 |
10,225.00 |
0 |
| 1,033 |
6.25 |
0'0 |
0'1s |
6400 |
214'4s |
0'7 |
10,725.00 |
0 |
| 2,324 |
6.25 |
0'0 |
0'1s |
6500 |
224'4s |
0'7 |
11,225.00 |
0 |
| 600 |
6.25 |
0'0 |
0'1s |
6600 |
234'4s |
0'7 |
11,725.00 |
0 |
| 301 |
6.25 |
0'0 |
0'1s |
6700 |
244'4s |
0'7 |
12,225.00 |
0 |
| 228 |
6.25 |
0'0 |
0'1s |
6800 |
254'4s |
0'7 |
12,725.00 |
0 |
| 560 |
6.25 |
0'0 |
0'1s |
6900 |
264'4s |
0'7 |
13,225.00 |
0 |
| 3,553 |
6.25 |
0'0 |
0'1s |
7000 |
274'4s |
0'7 |
13,725.00 |
0 |
| 415 |
6.25 |
0'0 |
0'1s |
7100 |
284'4s |
0'7 |
14,225.00 |
43 |
| 352 |
6.25 |
0'0 |
0'1s |
7200 |
294'4s |
0'7 |
14,725.00 |
48 |
| 452 |
6.25 |
0'0 |
0'1s |
7300 |
304'4s |
0'7 |
15,225.00 |
0 |
| 793 |
6.25 |
0'0 |
0'1s |
7400 |
314'4s |
0'7 |
15,725.00 |
0 |
| 436 |
6.25 |
0'0 |
0'1s |
7500 |
324'4s |
0'7 |
16,225.00 |
0 |
| 556 |
6.25 |
0'0 |
0'1s |
7600 |
334'4s |
0'7 |
16,725.00 |
0 |
| 622 |
6.25 |
0'0 |
0'1s |
7700 |
344'4s |
0'7 |
17,225.00 |
0 |
| 461 |
6.25 |
0'0 |
0'1s |
7800 |
354'4s |
0'7 |
17,725.00 |
0 |
| 393 |
6.25 |
0'0 |
0'1s |
7900 |
364'4s |
0'7 |
18,225.00 |
0 |
| 1,104 |
6.25 |
0'0 |
0'1s |
8000 |
374'4s |
0'7 |
18,725.00 |
0 |
| 2,058 |
6.25 |
0'0 |
0'1s |
8200 |
394'4s |
0'7 |
19,725.00 |
0 |
| 49 |
6.25 |
0'0 |
0'1s |
8400 |
414'4s |
0'7 |
20,725.00 |
0 |
| 626 |
6.25 |
0'0 |
0'1s |
8500 |
424'4s |
0'7 |
21,225.00 |
0 |
| 110 |
6.25 |
0'0 |
0'1s |
8700 |
444'4s |
0'7 |
22,225.00 |
0 |
| 841 |
6.25 |
0'0 |
0'1s |
9000 |
474'4s |
0'7 |
23,725.00 |
0 |
| 320 |
6.25 |
0'0 |
0'1s |
9500 |
524'4s |
0'7 |
26,225.00 |
0 |
| 565 |
6.25 |
0'0 |
0'1s |
10000 |
574'4s |
0'7 |
28,725.00 |
0 |
| 1,244 |
6.25 |
0'0 |
0'1s |
11000 |
674'4s |
0'7 |
33,725.00 |
0 |
| 478 |
6.25 |
0'0 |
0'1s |
12000 |
774'4s |
0'7 |
38,725.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
185'4s |
-1'1 |
9,275.00 |
0 |
|
186'5 |
11/21/2025 13:15:00 |
CBOT |
| 2500 |
175'4s |
-1'1 |
8,775.00 |
0 |
|
176'5 |
11/21/2025 13:15:00 |
CBOT |
| 2600 |
165'4s |
-1'1 |
8,275.00 |
0 |
|
166'5 |
11/21/2025 13:15:00 |
CBOT |
| 2700 |
155'4s |
-1'1 |
7,775.00 |
0 |
|
156'5 |
11/21/2025 13:15:00 |
CBOT |
| 2800 |
145'4s |
-1'1 |
7,275.00 |
0 |
|
146'5 |
11/21/2025 13:15:00 |
CBOT |
| 2900 |
135'4s |
-1'1 |
6,775.00 |
0 |
|
136'5 |
11/21/2025 13:15:00 |
CBOT |
| 3000 |
125'4s |
-1'1 |
6,275.00 |
0 |
|
126'5 |
11/21/2025 13:15:00 |
CBOT |
| 3100 |
115'4s |
-1'1 |
5,775.00 |
0 |
|
116'5 |
11/21/2025 13:15:00 |
CBOT |
| 3200 |
105'4s |
-1'1 |
5,275.00 |
1 |
|
106'5 |
11/21/2025 13:15:00 |
CBOT |
| 3250 |
100'4s |
-1'1 |
5,025.00 |
0 |
|
101'5 |
11/21/2025 13:15:00 |
CBOT |
| 3300 |
95'4s |
-1'1 |
4,775.00 |
20 |
|
96'5 |
11/21/2025 13:15:00 |
CBOT |
| 3350 |
90'4s |
-1'1 |
4,525.00 |
0 |
|
91'5 |
11/21/2025 13:15:00 |
CBOT |
| 3400 |
85'4s |
-1'1 |
4,275.00 |
0 |
|
86'5 |
11/21/2025 13:15:00 |
CBOT |
| 3450 |
80'4s |
-1'1 |
4,025.00 |
0 |
|
81'5 |
11/21/2025 13:15:00 |
CBOT |
| 3500 |
75'4s |
-1'1 |
3,775.00 |
0 |
|
76'5 |
11/21/2025 13:15:00 |
CBOT |
| 3550 |
70'4s |
-1'1 |
3,525.00 |
0 |
|
71'5 |
11/21/2025 13:15:00 |
CBOT |
| 3600 |
65'4s |
-1'1 |
3,275.00 |
1 |
|
66'5 |
11/21/2025 13:15:00 |
CBOT |
| 3650 |
60'4s |
-1'1 |
3,025.00 |
2 |
|
61'5 |
11/21/2025 13:15:00 |
CBOT |
| 3700 |
55'4s |
-1'1 |
2,775.00 |
0 |
|
56'5 |
11/21/2025 13:15:00 |
CBOT |
| 3750 |
50'4s |
-1'1 |
2,525.00 |
34 |
|
51'5 |
11/21/2025 13:15:00 |
CBOT |
| 3800 |
45'4s |
-1'1 |
2,275.00 |
97 |
|
46'5 |
11/21/2025 13:15:00 |
CBOT |
| 3850 |
40'4s |
-1'1 |
2,025.00 |
27 |
|
41'5 |
11/21/2025 13:15:00 |
CBOT |
| 3900 |
35'4s |
-1'1 |
1,775.00 |
1,076 |
36'4 |
36'5 |
11/21/2025 13:15:00 |
CBOT |
| 3950 |
30'4s |
-1'1 |
1,525.00 |
2,805 |
|
31'5 |
11/21/2025 13:15:00 |
CBOT |
| 4000 |
25'4s |
-1'1 |
1,275.00 |
9,611 |
25'4 |
26'5 |
11/21/2025 13:15:00 |
CBOT |
| 4020 |
23'4s |
-1'1 |
1,175.00 |
0 |
|
24'5 |
11/21/2025 13:15:00 |
CBOT |
| 4030 |
22'4s |
-1'1 |
1,125.00 |
0 |
|
23'5 |
11/21/2025 13:15:00 |
CBOT |
| 4040 |
21'4s |
-1'1 |
1,075.00 |
0 |
|
22'5 |
11/21/2025 13:15:00 |
CBOT |
| 4050 |
20'4s |
-1'1 |
1,025.00 |
8,065 |
21'1 |
21'5 |
11/21/2025 13:15:00 |
CBOT |
| 4060 |
19'4s |
-1'1 |
975.00 |
0 |
|
20'5 |
11/21/2025 13:15:00 |
CBOT |
| 4070 |
18'4s |
-1'1 |
925.00 |
0 |
|
19'5 |
11/21/2025 13:15:00 |
CBOT |
| 4080 |
17'4s |
-1'1 |
875.00 |
0 |
|
18'5 |
11/21/2025 13:15:00 |
CBOT |
| 4090 |
16'4s |
-1'1 |
825.00 |
0 |
18'0 |
17'5 |
11/21/2025 13:15:00 |
CBOT |
| 4100 |
15'4s |
-1'1 |
775.00 |
11,433 |
18'0 |
16'5 |
11/21/2025 13:15:00 |
CBOT |
| 4110 |
14'4s |
-1'1 |
725.00 |
0 |
|
15'5 |
11/21/2025 13:15:00 |
CBOT |
| 4120 |
13'4s |
-1'1 |
675.00 |
0 |
|
14'5 |
11/21/2025 13:15:00 |
CBOT |
| 4130 |
12'4s |
-1'1 |
625.00 |
0 |
|
13'5 |
11/21/2025 13:15:00 |
CBOT |
| 4140 |
11'4s |
-1'1 |
575.00 |
10 |
|
12'5 |
11/21/2025 13:15:00 |
CBOT |
| 4150 |
10'4s |
-1'1 |
525.00 |
7,953 |
12'0 |
11'5 |
11/21/2025 13:15:00 |
CBOT |
| 4160 |
9'4s |
-1'1 |
475.00 |
0 |
|
10'5 |
11/21/2025 13:15:00 |
CBOT |
| 4170 |
8'4s |
-1'1 |
425.00 |
0 |
|
9'5 |
11/21/2025 13:15:00 |
CBOT |
| 4180 |
7'4s |
-1'1 |
375.00 |
10 |
|
8'5 |
11/21/2025 13:15:00 |
CBOT |
| 4190 |
6'4s |
-1'1 |
325.00 |
0 |
|
7'5 |
11/21/2025 13:15:00 |
CBOT |
| 4200 |
5'4s |
-1'2 |
275.00 |
25,505 |
6'2 |
6'6 |
11/21/2025 13:15:00 |
CBOT |
| 4210 |
4'4s |
-1'2 |
225.00 |
0 |
|
5'6 |
11/21/2025 13:15:00 |
CBOT |
| 4220 |
3'4s |
-1'2 |
175.00 |
383 |
|
4'6 |
11/21/2025 13:15:00 |
CBOT |
| 4230 |
2'4s |
-1'4 |
125.00 |
34 |
1'5 |
4'0 |
11/21/2025 13:15:00 |
CBOT |
| 4240 |
1'4s |
-1'5 |
75.00 |
128 |
1'0 |
3'1 |
11/21/2025 13:15:00 |
CBOT |
| 4250 |
0'4s |
-1'7 |
25.00 |
12,260 |
2'0 |
2'3 |
11/21/2025 13:15:00 |
CBOT |
| 4260 |
0'0s |
-1'7 |
0.00 |
120 |
1'1 |
1'7 |
11/21/2025 13:15:00 |
CBOT |
| 4270 |
0'1s |
-1'1 |
6.25 |
586 |
1'1 |
1'2 |
11/21/2025 13:15:00 |
CBOT |
| 4280 |
0'1s |
-0'6 |
6.25 |
314 |
0'3 |
0'7 |
11/21/2025 13:15:00 |
CBOT |
| 4290 |
0'1s |
-0'3 |
6.25 |
239 |
0'5 |
0'4 |
11/21/2025 13:15:00 |
CBOT |
| 4300 |
0'1s |
-0'2 |
6.25 |
23,776 |
0'3 |
0'3 |
11/21/2025 13:15:00 |
CBOT |
| 4310 |
0'1s |
-0'1 |
6.25 |
644 |
0'1 |
0'2 |
11/21/2025 13:15:00 |
CBOT |
| 4320 |
0'1s |
0'0 |
6.25 |
459 |
0'1 |
0'1 |
11/21/2025 13:15:00 |
CBOT |
| 4330 |
0'1s |
0'0 |
6.25 |
868 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4340 |
0'1s |
0'0 |
6.25 |
1,144 |
0'1 |
0'1 |
11/21/2025 13:15:00 |
CBOT |
| 4350 |
0'1s |
0'0 |
6.25 |
13,318 |
0'1 |
0'1 |
11/21/2025 13:15:00 |
CBOT |
| 4360 |
0'0s |
-0'1 |
0.00 |
1,059 |
0'0 |
0'1 |
11/21/2025 13:15:00 |
CBOT |
| 4370 |
0'1s |
0'0 |
6.25 |
544 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4380 |
0'1s |
0'0 |
6.25 |
753 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4390 |
0'1s |
0'0 |
6.25 |
1,213 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4400 |
0'1s |
0'0 |
6.25 |
24,713 |
0'1 |
0'1 |
11/21/2025 13:15:00 |
CBOT |
| 4410 |
0'1s |
0'0 |
6.25 |
485 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4420 |
0'1s |
0'0 |
6.25 |
3,017 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4430 |
0'1s |
0'0 |
6.25 |
1,678 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4440 |
0'1s |
0'0 |
6.25 |
1,474 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4450 |
0'1s |
0'0 |
6.25 |
7,486 |
0'1 |
0'1 |
11/21/2025 13:15:00 |
CBOT |
| 4460 |
0'1s |
0'0 |
6.25 |
766 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4470 |
0'1s |
0'0 |
6.25 |
1,271 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4480 |
0'1s |
0'0 |
6.25 |
1,905 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4490 |
0'1s |
0'0 |
6.25 |
1,887 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4500 |
0'1s |
0'0 |
6.25 |
32,932 |
0'1 |
0'1 |
11/21/2025 13:15:00 |
CBOT |
| 4510 |
0'1s |
0'0 |
6.25 |
2,767 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4520 |
0'1s |
0'0 |
6.25 |
5,617 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4530 |
0'1s |
0'0 |
6.25 |
973 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4540 |
0'1s |
0'0 |
6.25 |
568 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4550 |
0'1s |
0'0 |
6.25 |
4,109 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4560 |
0'1s |
0'0 |
6.25 |
80 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4570 |
0'1s |
0'0 |
6.25 |
280 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4580 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4600 |
0'1s |
0'0 |
6.25 |
18,388 |
0'1 |
0'1 |
11/21/2025 13:15:00 |
CBOT |
| 4610 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4620 |
0'1s |
0'0 |
6.25 |
7 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4630 |
0'1s |
0'0 |
6.25 |
112 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4650 |
0'1s |
0'0 |
6.25 |
4,107 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4700 |
0'1s |
0'0 |
6.25 |
15,965 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4750 |
0'1s |
0'0 |
6.25 |
5,433 |
0'0 |
0'1 |
11/21/2025 13:15:00 |
CBOT |
| 4800 |
0'1s |
0'0 |
6.25 |
15,779 |
0'1 |
0'1 |
11/21/2025 13:15:00 |
CBOT |
| 4850 |
0'1s |
0'0 |
6.25 |
2,060 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4900 |
0'1s |
0'0 |
6.25 |
6,028 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4950 |
0'1s |
0'0 |
6.25 |
1,652 |
0'1 |
0'1 |
11/21/2025 13:15:00 |
CBOT |
| 5000 |
0'1s |
0'0 |
6.25 |
28,067 |
0'1 |
0'1 |
11/21/2025 13:15:00 |
CBOT |
| 5050 |
0'1s |
0'0 |
6.25 |
1,729 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5100 |
0'1s |
0'0 |
6.25 |
6,166 |
0'1 |
0'1 |
11/21/2025 13:15:00 |
CBOT |
| 5150 |
0'1s |
0'0 |
6.25 |
793 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5200 |
0'1s |
0'0 |
6.25 |
16,045 |
0'1 |
0'1 |
11/21/2025 13:15:00 |
CBOT |
| 5250 |
0'1s |
0'0 |
6.25 |
2,158 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5300 |
0'1s |
0'0 |
6.25 |
3,675 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5350 |
0'1s |
0'0 |
6.25 |
1,021 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5400 |
0'1s |
0'0 |
6.25 |
6,052 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5500 |
0'1s |
0'0 |
6.25 |
11,732 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5600 |
0'1s |
0'0 |
6.25 |
2,230 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5700 |
0'1s |
0'0 |
6.25 |
4,012 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5800 |
0'1s |
0'0 |
6.25 |
2,563 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 5900 |
0'1s |
0'0 |
6.25 |
872 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 6000 |
0'1s |
0'0 |
6.25 |
7,747 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 6100 |
0'1s |
0'0 |
6.25 |
4,988 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 6200 |
0'1s |
0'0 |
6.25 |
1,342 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 6300 |
0'1s |
0'0 |
6.25 |
934 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 6400 |
0'1s |
0'0 |
6.25 |
1,033 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 6500 |
0'1s |
0'0 |
6.25 |
2,324 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 6600 |
0'1s |
0'0 |
6.25 |
600 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 6700 |
0'1s |
0'0 |
6.25 |
301 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 6800 |
0'1s |
0'0 |
6.25 |
228 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 6900 |
0'1s |
0'0 |
6.25 |
560 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 7000 |
0'1s |
0'0 |
6.25 |
3,553 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 7100 |
0'1s |
0'0 |
6.25 |
415 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 7200 |
0'1s |
0'0 |
6.25 |
352 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 7300 |
0'1s |
0'0 |
6.25 |
452 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 7400 |
0'1s |
0'0 |
6.25 |
793 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 7500 |
0'1s |
0'0 |
6.25 |
436 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 7600 |
0'1s |
0'0 |
6.25 |
556 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 7700 |
0'1s |
0'0 |
6.25 |
622 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 7800 |
0'1s |
0'0 |
6.25 |
461 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 7900 |
0'1s |
0'0 |
6.25 |
393 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 8000 |
0'1s |
0'0 |
6.25 |
1,104 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 8200 |
0'1s |
0'0 |
6.25 |
2,058 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 8400 |
0'1s |
0'0 |
6.25 |
49 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 8500 |
0'1s |
0'0 |
6.25 |
626 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 8700 |
0'1s |
0'0 |
6.25 |
110 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 9000 |
0'1s |
0'0 |
6.25 |
841 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 9500 |
0'1s |
0'0 |
6.25 |
320 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 10000 |
0'1s |
0'0 |
6.25 |
565 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 11000 |
0'1s |
0'0 |
6.25 |
1,244 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 12000 |
0'1s |
0'0 |
6.25 |
478 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
0'1s |
0'0 |
6.25 |
123 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 2500 |
0'1s |
0'0 |
6.25 |
72 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 2600 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 2700 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 2800 |
0'1s |
0'0 |
6.25 |
342 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 2900 |
0'1s |
0'0 |
6.25 |
850 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3000 |
0'1s |
0'0 |
6.25 |
14,656 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3100 |
0'1s |
0'0 |
6.25 |
7,090 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3200 |
0'1s |
0'0 |
6.25 |
1,504 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3250 |
0'1s |
0'0 |
6.25 |
193 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3300 |
0'1s |
0'0 |
6.25 |
736 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3350 |
0'1s |
0'0 |
6.25 |
1,012 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3400 |
0'1s |
0'0 |
6.25 |
1,323 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3450 |
0'1s |
0'0 |
6.25 |
5,943 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3500 |
0'1s |
0'0 |
6.25 |
12,665 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3550 |
0'1s |
0'0 |
6.25 |
3,759 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3600 |
0'1s |
0'0 |
6.25 |
15,233 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3650 |
0'1s |
0'0 |
6.25 |
2,561 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3700 |
0'1s |
0'0 |
6.25 |
15,423 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3750 |
0'1s |
0'0 |
6.25 |
29,254 |
0'1 |
0'1 |
11/21/2025 13:15:00 |
CBOT |
| 3800 |
0'1s |
0'0 |
6.25 |
33,204 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3850 |
0'1s |
0'0 |
6.25 |
10,602 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3900 |
0'1s |
0'0 |
6.25 |
21,923 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 3950 |
0'1s |
0'0 |
6.25 |
16,131 |
0'1 |
0'1 |
11/21/2025 13:15:00 |
CBOT |
| 4000 |
0'0s |
-0'1 |
0.00 |
57,963 |
0'0 |
0'1 |
11/21/2025 13:15:00 |
CBOT |
| 4020 |
0'1s |
0'0 |
6.25 |
53 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4030 |
0'1s |
0'0 |
6.25 |
3,711 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4040 |
0'1s |
0'0 |
6.25 |
1,589 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4050 |
0'1s |
0'0 |
6.25 |
15,025 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4060 |
0'1s |
0'0 |
6.25 |
893 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4070 |
0'1s |
0'0 |
6.25 |
146 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4080 |
0'1s |
0'0 |
6.25 |
454 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4090 |
0'1s |
0'0 |
6.25 |
320 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4100 |
0'1s |
0'0 |
6.25 |
33,338 |
0'1 |
0'1 |
11/21/2025 13:15:00 |
CBOT |
| 4110 |
0'1s |
0'0 |
6.25 |
473 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4120 |
0'1s |
0'0 |
6.25 |
470 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4130 |
0'1s |
0'0 |
6.25 |
615 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4140 |
0'1s |
0'0 |
6.25 |
820 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4150 |
0'1s |
0'0 |
6.25 |
12,254 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4160 |
0'1s |
0'0 |
6.25 |
837 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4170 |
0'1s |
0'0 |
6.25 |
2,263 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4180 |
0'1s |
0'0 |
6.25 |
1,504 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4190 |
0'1s |
0'0 |
6.25 |
1,378 |
|
0'1 |
11/20/2025 13:23:00 |
CBOT |
| 4200 |
0'1s |
-0'1 |
6.25 |
24,126 |
0'1 |
0'2 |
11/21/2025 13:15:00 |
CBOT |
| 4210 |
0'1s |
-0'1 |
6.25 |
1,569 |
0'1 |
0'2 |
11/21/2025 13:15:00 |
CBOT |
| 4220 |
0'1s |
-0'1 |
6.25 |
3,091 |
0'1 |
0'2 |
11/21/2025 13:15:00 |
CBOT |
| 4230 |
0'2s |
-0'2 |
12.50 |
2,108 |
0'2 |
0'4 |
11/21/2025 13:15:00 |
CBOT |
| 4240 |
0'1s |
-0'4 |
6.25 |
2,437 |
0'5 |
0'5 |
11/21/2025 13:15:00 |
CBOT |
| 4250 |
0'1s |
-0'6 |
6.25 |
14,926 |
0'5 |
0'7 |
11/21/2025 13:15:00 |
CBOT |
| 4260 |
0'4s |
-0'7 |
25.00 |
1,607 |
0'5 |
1'3 |
11/21/2025 13:16:00 |
CBOT |
| 4270 |
1'4s |
-0'2 |
75.00 |
1,717 |
1'6 |
1'6 |
11/21/2025 13:15:00 |
CBOT |
| 4280 |
2'4s |
0'1 |
125.00 |
1,869 |
3'0 |
2'3 |
11/21/2025 13:15:00 |
CBOT |
| 4290 |
3'4s |
0'4 |
175.00 |
792 |
2'5 |
3'0 |
11/21/2025 13:15:00 |
CBOT |
| 4300 |
4'4s |
0'5 |
225.00 |
17,789 |
3'7 |
3'7 |
11/21/2025 13:18:00 |
CBOT |
| 4310 |
5'4s |
0'6 |
275.00 |
632 |
5'5 |
4'6 |
11/21/2025 13:15:00 |
CBOT |
| 4320 |
6'4s |
0'7 |
325.00 |
1,466 |
6'5 |
5'5 |
11/21/2025 13:15:00 |
CBOT |
| 4330 |
7'4s |
0'7 |
375.00 |
1,522 |
6'7 |
6'5 |
11/21/2025 13:15:00 |
CBOT |
| 4340 |
8'4s |
0'7 |
425.00 |
663 |
7'5 |
7'5 |
11/21/2025 13:15:00 |
CBOT |
| 4350 |
9'4s |
0'7 |
475.00 |
10,372 |
8'7 |
8'5 |
11/21/2025 13:19:00 |
CBOT |
| 4360 |
10'4s |
0'7 |
525.00 |
456 |
9'0 |
9'5 |
11/21/2025 13:15:00 |
CBOT |
| 4370 |
11'4s |
0'7 |
575.00 |
513 |
11'3 |
10'5 |
11/21/2025 13:15:00 |
CBOT |
| 4380 |
12'4s |
0'7 |
625.00 |
1,772 |
12'2 |
11'5 |
11/21/2025 13:15:00 |
CBOT |
| 4390 |
13'4s |
0'7 |
675.00 |
285 |
|
12'5 |
11/21/2025 13:15:00 |
CBOT |
| 4400 |
14'4s |
0'7 |
725.00 |
12,514 |
13'5 |
13'5 |
11/21/2025 13:15:00 |
CBOT |
| 4410 |
15'4s |
0'7 |
775.00 |
41 |
|
14'5 |
11/21/2025 13:15:00 |
CBOT |
| 4420 |
16'4s |
0'7 |
825.00 |
111 |
17'0 |
15'5 |
11/21/2025 13:15:00 |
CBOT |
| 4430 |
17'4s |
0'7 |
875.00 |
45 |
|
16'5 |
11/21/2025 13:15:00 |
CBOT |
| 4440 |
18'4s |
0'7 |
925.00 |
21 |
|
17'5 |
11/21/2025 13:15:00 |
CBOT |
| 4450 |
19'4s |
0'7 |
975.00 |
1,281 |
18'4 |
18'5 |
11/21/2025 13:15:00 |
CBOT |
| 4460 |
20'4s |
0'7 |
1,025.00 |
12 |
|
19'5 |
11/21/2025 13:15:00 |
CBOT |
| 4470 |
21'4s |
0'7 |
1,075.00 |
302 |
|
20'5 |
11/21/2025 13:15:00 |
CBOT |
| 4480 |
22'4s |
0'7 |
1,125.00 |
0 |
|
21'5 |
11/21/2025 13:15:00 |
CBOT |
| 4490 |
23'4s |
0'7 |
1,175.00 |
1 |
|
22'5 |
11/21/2025 13:15:00 |
CBOT |
| 4500 |
24'4s |
0'7 |
1,225.00 |
10,058 |
23'3 |
23'5 |
11/21/2025 13:17:00 |
CBOT |
| 4510 |
25'4s |
0'7 |
1,275.00 |
1 |
|
24'5 |
11/21/2025 13:15:00 |
CBOT |
| 4520 |
26'4s |
0'7 |
1,325.00 |
0 |
|
25'5 |
11/21/2025 13:15:00 |
CBOT |
| 4530 |
27'4s |
0'7 |
1,375.00 |
0 |
|
26'5 |
11/21/2025 13:15:00 |
CBOT |
| 4540 |
28'4s |
0'7 |
1,425.00 |
0 |
|
27'5 |
11/21/2025 13:15:00 |
CBOT |
| 4550 |
29'4s |
0'7 |
1,475.00 |
158 |
|
28'5 |
11/21/2025 13:15:00 |
CBOT |
| 4560 |
30'4s |
0'7 |
1,525.00 |
0 |
|
29'5 |
11/21/2025 13:15:00 |
CBOT |
| 4570 |
31'4s |
0'7 |
1,575.00 |
0 |
|
30'5 |
11/21/2025 13:15:00 |
CBOT |
| 4580 |
32'4s |
0'7 |
1,625.00 |
0 |
|
31'5 |
11/21/2025 13:15:00 |
CBOT |
| 4600 |
34'4s |
0'7 |
1,725.00 |
4,565 |
34'0 |
33'5 |
11/21/2025 13:15:00 |
CBOT |
| 4610 |
35'4s |
0'7 |
1,775.00 |
0 |
|
34'5 |
11/21/2025 13:15:00 |
CBOT |
| 4620 |
36'4s |
0'7 |
1,825.00 |
0 |
|
35'5 |
11/21/2025 13:15:00 |
CBOT |
| 4630 |
37'4s |
0'7 |
1,875.00 |
0 |
|
36'5 |
11/21/2025 13:15:00 |
CBOT |
| 4650 |
39'4s |
0'7 |
1,975.00 |
103 |
|
38'5 |
11/21/2025 13:15:00 |
CBOT |
| 4700 |
44'4s |
0'7 |
2,225.00 |
3,128 |
43'5 |
43'5 |
11/21/2025 13:15:00 |
CBOT |
| 4750 |
49'4s |
0'7 |
2,475.00 |
320 |
|
48'5 |
11/21/2025 13:15:00 |
CBOT |
| 4800 |
54'4s |
0'7 |
2,725.00 |
920 |
54'2 |
53'5 |
11/21/2025 13:15:00 |
CBOT |
| 4850 |
59'4s |
0'7 |
2,975.00 |
0 |
|
58'5 |
11/21/2025 13:15:00 |
CBOT |
| 4900 |
64'4s |
0'7 |
3,225.00 |
137 |
62'6 |
63'5 |
11/21/2025 13:15:00 |
CBOT |
| 4950 |
69'4s |
0'7 |
3,475.00 |
2 |
|
68'5 |
11/21/2025 13:15:00 |
CBOT |
| 5000 |
74'4s |
0'7 |
3,725.00 |
99 |
75'0 |
73'5 |
11/21/2025 13:15:00 |
CBOT |
| 5050 |
79'4s |
0'7 |
3,975.00 |
0 |
|
78'5 |
11/21/2025 13:15:00 |
CBOT |
| 5100 |
84'4s |
0'7 |
4,225.00 |
95 |
|
83'5 |
11/21/2025 13:15:00 |
CBOT |
| 5150 |
89'4s |
0'7 |
4,475.00 |
0 |
|
88'5 |
11/21/2025 13:15:00 |
CBOT |
| 5200 |
94'4s |
0'7 |
4,725.00 |
96 |
94'0 |
93'5 |
11/21/2025 13:15:00 |
CBOT |
| 5250 |
99'4s |
0'7 |
4,975.00 |
16 |
|
98'5 |
11/21/2025 13:15:00 |
CBOT |
| 5300 |
104'4s |
0'7 |
5,225.00 |
0 |
|
103'5 |
11/21/2025 13:15:00 |
CBOT |
| 5350 |
109'4s |
0'7 |
5,475.00 |
0 |
|
108'5 |
11/21/2025 13:15:00 |
CBOT |
| 5400 |
114'4s |
0'7 |
5,725.00 |
31 |
|
113'5 |
11/21/2025 13:15:00 |
CBOT |
| 5500 |
124'4s |
0'7 |
6,225.00 |
0 |
|
123'5 |
11/21/2025 13:15:00 |
CBOT |
| 5600 |
134'4s |
0'7 |
6,725.00 |
0 |
|
133'5 |
11/21/2025 13:15:00 |
CBOT |
| 5700 |
144'4s |
0'7 |
7,225.00 |
0 |
|
143'5 |
11/21/2025 13:15:00 |
CBOT |
| 5800 |
154'4s |
0'7 |
7,725.00 |
0 |
|
153'5 |
11/21/2025 13:15:00 |
CBOT |
| 5900 |
164'4s |
0'7 |
8,225.00 |
0 |
|
163'5 |
11/21/2025 13:15:00 |
CBOT |
| 6000 |
174'4s |
0'7 |
8,725.00 |
0 |
|
173'5 |
11/21/2025 13:15:00 |
CBOT |
| 6100 |
184'4s |
0'7 |
9,225.00 |
0 |
|
183'5 |
11/21/2025 13:15:00 |
CBOT |
| 6200 |
194'4s |
0'7 |
9,725.00 |
0 |
|
193'5 |
11/21/2025 13:15:00 |
CBOT |
| 6300 |
204'4s |
0'7 |
10,225.00 |
0 |
|
203'5 |
11/21/2025 13:15:00 |
CBOT |
| 6400 |
214'4s |
0'7 |
10,725.00 |
0 |
|
213'5 |
11/21/2025 13:15:00 |
CBOT |
| 6500 |
224'4s |
0'7 |
11,225.00 |
0 |
|
223'5 |
11/21/2025 13:15:00 |
CBOT |
| 6600 |
234'4s |
0'7 |
11,725.00 |
0 |
|
233'5 |
11/21/2025 13:15:00 |
CBOT |
| 6700 |
244'4s |
0'7 |
12,225.00 |
0 |
|
243'5 |
11/21/2025 13:15:00 |
CBOT |
| 6800 |
254'4s |
0'7 |
12,725.00 |
0 |
|
253'5 |
11/21/2025 13:15:00 |
CBOT |
| 6900 |
264'4s |
0'7 |
13,225.00 |
0 |
|
263'5 |
11/21/2025 13:15:00 |
CBOT |
| 7000 |
274'4s |
0'7 |
13,725.00 |
0 |
|
273'5 |
11/21/2025 13:15:00 |
CBOT |
| 7100 |
284'4s |
0'7 |
14,225.00 |
43 |
|
283'5 |
11/21/2025 13:15:00 |
CBOT |
| 7200 |
294'4s |
0'7 |
14,725.00 |
48 |
|
293'5 |
11/21/2025 13:15:00 |
CBOT |
| 7300 |
304'4s |
0'7 |
15,225.00 |
0 |
|
303'5 |
11/21/2025 13:15:00 |
CBOT |
| 7400 |
314'4s |
0'7 |
15,725.00 |
0 |
|
313'5 |
11/21/2025 13:15:00 |
CBOT |
| 7500 |
324'4s |
0'7 |
16,225.00 |
0 |
|
323'5 |
11/21/2025 13:15:00 |
CBOT |
| 7600 |
334'4s |
0'7 |
16,725.00 |
0 |
|
333'5 |
11/21/2025 13:15:00 |
CBOT |
| 7700 |
344'4s |
0'7 |
17,225.00 |
0 |
|
343'5 |
11/21/2025 13:15:00 |
CBOT |
| 7800 |
354'4s |
0'7 |
17,725.00 |
0 |
|
353'5 |
11/21/2025 13:15:00 |
CBOT |
| 7900 |
364'4s |
0'7 |
18,225.00 |
0 |
|
363'5 |
11/21/2025 13:15:00 |
CBOT |
| 8000 |
374'4s |
0'7 |
18,725.00 |
0 |
|
373'5 |
11/21/2025 13:15:00 |
CBOT |
| 8200 |
394'4s |
0'7 |
19,725.00 |
0 |
|
393'5 |
11/21/2025 13:15:00 |
CBOT |
| 8400 |
414'4s |
0'7 |
20,725.00 |
0 |
|
413'5 |
11/21/2025 13:15:00 |
CBOT |
| 8500 |
424'4s |
0'7 |
21,225.00 |
0 |
|
423'5 |
11/21/2025 13:15:00 |
CBOT |
| 8700 |
444'4s |
0'7 |
22,225.00 |
0 |
|
443'5 |
11/21/2025 13:15:00 |
CBOT |
| 9000 |
474'4s |
0'7 |
23,725.00 |
0 |
|
473'5 |
11/21/2025 13:15:00 |
CBOT |
| 9500 |
524'4s |
0'7 |
26,225.00 |
0 |
|
523'5 |
11/21/2025 13:15:00 |
CBOT |
| 10000 |
574'4s |
0'7 |
28,725.00 |
0 |
|
573'5 |
11/21/2025 13:15:00 |
CBOT |
| 11000 |
674'4s |
0'7 |
33,725.00 |
0 |
|
673'5 |
11/21/2025 13:15:00 |
CBOT |
| 12000 |
774'4s |
0'7 |
38,725.00 |
0 |
|
773'5 |
11/21/2025 13:15:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
|
