|
|
| Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
| 0 |
21,575.00 |
-1'6 |
431'4s |
6200 |
0'1s |
0'0 |
6.25 |
24 |
| 0 |
16,581.25 |
-1'5 |
331'5s |
7200 |
0'1s |
0'0 |
6.25 |
110 |
| 0 |
15,581.25 |
-1'5 |
311'5s |
7400 |
0'1s |
0'0 |
6.25 |
1 |
| 0 |
14,581.25 |
-1'6 |
291'5s |
7600 |
0'1s |
0'0 |
6.25 |
31 |
| 0 |
13,581.25 |
-1'6 |
271'5s |
7800 |
0'1s |
0'0 |
6.25 |
4 |
| 0 |
12,581.25 |
-1'6 |
251'5s |
8000 |
0'1s |
0'0 |
6.25 |
66 |
| 0 |
12,081.25 |
-1'6 |
241'5s |
8100 |
0'1s |
0'0 |
6.25 |
135 |
| 0 |
11,581.25 |
-1'6 |
231'5s |
8200 |
0'1s |
0'0 |
6.25 |
40 |
| 0 |
11,081.25 |
-1'6 |
221'5s |
8300 |
0'1s |
0'0 |
6.25 |
42 |
| 0 |
10,581.25 |
-1'6 |
211'5s |
8400 |
0'1s |
0'0 |
6.25 |
118 |
| 0 |
10,081.25 |
-1'6 |
201'5s |
8500 |
0'1s |
0'0 |
6.25 |
154 |
| 0 |
9,581.25 |
-1'6 |
191'5s |
8600 |
0'1s |
0'0 |
6.25 |
217 |
| 0 |
9,081.25 |
-1'6 |
181'5s |
8700 |
0'1s |
0'0 |
6.25 |
189 |
| 0 |
8,581.25 |
-1'6 |
171'5s |
8800 |
0'1s |
0'0 |
6.25 |
934 |
| 0 |
8,081.25 |
-1'6 |
161'5s |
8900 |
0'1s |
0'0 |
6.25 |
352 |
| 0 |
7,581.25 |
-1'6 |
151'5s |
9000 |
0'1s |
0'0 |
6.25 |
1,539 |
| 0 |
7,081.25 |
-1'6 |
141'5s |
9100 |
0'1s |
0'0 |
6.25 |
211 |
| 0 |
6,581.25 |
-1'6 |
131'5s |
9200 |
0'1s |
0'0 |
6.25 |
2,006 |
| 0 |
6,081.25 |
-1'6 |
121'5s |
9300 |
0'1s |
0'0 |
6.25 |
739 |
| 0 |
5,581.25 |
-1'6 |
111'5s |
9400 |
0'1s |
0'0 |
6.25 |
10,940 |
| 5 |
5,081.25 |
-1'6 |
101'5s |
9500 |
0'1s |
0'0 |
6.25 |
1,947 |
| 10 |
4,581.25 |
-1'6 |
91'5s |
9600 |
0'1s |
0'0 |
6.25 |
4,013 |
| 29 |
4,081.25 |
-1'6 |
81'5s |
9700 |
0'1s |
0'0 |
6.25 |
2,584 |
| 111 |
3,581.25 |
-1'6 |
71'5s |
9800 |
0'1s |
0'0 |
6.25 |
5,178 |
| 22 |
3,081.25 |
-1'6 |
61'5s |
9900 |
0'1s |
0'0 |
6.25 |
1,262 |
| 1,536 |
2,581.25 |
-1'6 |
51'5s |
10000 |
0'1s |
0'0 |
6.25 |
7,094 |
| 887 |
2,081.25 |
-1'6 |
41'5s |
10100 |
0'1s |
0'0 |
6.25 |
8,705 |
| 0 |
1,681.25 |
-1'7 |
33'5s |
10180 |
0'1s |
-0'1 |
6.25 |
100 |
| 1,182 |
1,581.25 |
-1'7 |
31'5s |
10200 |
0'1s |
-0'1 |
6.25 |
10,355 |
| 0 |
1,381.25 |
-1'7 |
27'5s |
10240 |
0'1s |
-0'1 |
6.25 |
58 |
| 0 |
1,281.25 |
-1'7 |
25'5s |
10260 |
0'1s |
-0'1 |
6.25 |
94 |
| 0 |
1,187.50 |
-1'7 |
23'6s |
10280 |
0'2s |
-0'1 |
12.50 |
452 |
| 2,450 |
1,087.50 |
-1'7 |
21'6s |
10300 |
0'2s |
-0'1 |
12.50 |
4,999 |
| 0 |
987.50 |
-2'0 |
19'6s |
10320 |
0'2s |
-0'2 |
12.50 |
170 |
| 10 |
893.75 |
-2'0 |
17'7s |
10340 |
0'3s |
-0'2 |
18.75 |
116 |
| 0 |
800.00 |
-2'1 |
16'0s |
10360 |
0'4s |
-0'3 |
25.00 |
746 |
| 1 |
712.50 |
-2'0 |
14'2s |
10380 |
0'6s |
-0'2 |
37.50 |
298 |
| 5,593 |
618.75 |
-2'1 |
12'3s |
10400 |
0'7s |
-0'3 |
43.75 |
12,314 |
| 0 |
537.50 |
-2'1 |
10'6s |
10420 |
1'2s |
-0'3 |
62.50 |
96 |
| 303 |
456.25 |
-2'1 |
9'1s |
10440 |
1'5s |
-0'3 |
81.25 |
141 |
| 10 |
381.25 |
-2'1 |
7'5s |
10460 |
2'1s |
-0'3 |
106.25 |
102 |
| 43 |
306.25 |
-2'1 |
6'1s |
10480 |
2'5s |
-0'3 |
131.25 |
268 |
| 6,911 |
243.75 |
-2'1 |
4'7s |
10500 |
3'3s |
-0'3 |
168.75 |
19,879 |
| 59 |
193.75 |
-2'0 |
3'7s |
10520 |
4'3s |
-0'2 |
218.75 |
554 |
| 109 |
156.25 |
-1'6 |
3'1s |
10540 |
5'5s |
0'0 |
281.25 |
212 |
| 98 |
118.75 |
-1'6 |
2'3s |
10560 |
6'7s |
0'0 |
343.75 |
207 |
| 49 |
93.75 |
-1'4 |
1'7s |
10580 |
8'3s |
0'2 |
418.75 |
50 |
| 5,392 |
68.75 |
-1'3 |
1'3s |
10600 |
9'7s |
0'3 |
493.75 |
10,780 |
| 110 |
56.25 |
-1'1 |
1'1s |
10620 |
11'5s |
0'6 |
581.25 |
165 |
| 638 |
43.75 |
-0'7 |
0'7s |
10640 |
13'3s |
0'7 |
668.75 |
151 |
| 94 |
31.25 |
-0'6 |
0'5s |
10660 |
15'1s |
1'0 |
756.25 |
261 |
| 266 |
25.00 |
-0'5 |
0'4s |
10680 |
17'0s |
1'1 |
850.00 |
297 |
| 4,149 |
18.75 |
-0'4 |
0'3s |
10700 |
18'7s |
1'2 |
943.75 |
10,654 |
| 297 |
18.75 |
-0'3 |
0'3s |
10720 |
20'7s |
1'3 |
1,043.75 |
404 |
| 628 |
12.50 |
-0'3 |
0'2s |
10740 |
22'6s |
1'3 |
1,137.50 |
709 |
| 414 |
12.50 |
-0'2 |
0'2s |
10760 |
24'6s |
1'4 |
1,237.50 |
574 |
| 543 |
12.50 |
-0'1 |
0'2s |
10780 |
26'6s |
1'5 |
1,337.50 |
516 |
| 5,342 |
12.50 |
-0'1 |
0'2s |
10800 |
28'6s |
1'5 |
1,437.50 |
10,944 |
| 144 |
6.25 |
-0'1 |
0'1s |
10820 |
30'5s |
1'5 |
1,531.25 |
404 |
| 192 |
6.25 |
-0'1 |
0'1s |
10840 |
32'5s |
1'5 |
1,631.25 |
588 |
| 180 |
6.25 |
-0'1 |
0'1s |
10860 |
34'5s |
1'6 |
1,731.25 |
758 |
| 225 |
6.25 |
0'0 |
0'1s |
10880 |
36'5s |
1'6 |
1,831.25 |
457 |
| 4,810 |
6.25 |
0'0 |
0'1s |
10900 |
38'5s |
1'6 |
1,931.25 |
8,943 |
| 796 |
6.25 |
0'0 |
0'1s |
10920 |
40'5s |
1'6 |
2,031.25 |
467 |
| 254 |
6.25 |
0'0 |
0'1s |
10940 |
42'5s |
1'6 |
2,131.25 |
522 |
| 199 |
6.25 |
0'0 |
0'1s |
10960 |
44'5s |
1'6 |
2,231.25 |
514 |
| 185 |
6.25 |
0'0 |
0'1s |
10980 |
46'5s |
1'6 |
2,331.25 |
143 |
| 10,142 |
6.25 |
0'0 |
0'1s |
11000 |
48'5s |
1'6 |
2,431.25 |
17,651 |
| 309 |
6.25 |
0'0 |
0'1s |
11020 |
50'5s |
1'6 |
2,531.25 |
463 |
| 267 |
6.25 |
0'0 |
0'1s |
11040 |
52'5s |
1'6 |
2,631.25 |
88 |
| 1,492 |
6.25 |
0'0 |
0'1s |
11060 |
54'5s |
1'6 |
2,731.25 |
2,012 |
| 106 |
6.25 |
0'0 |
0'1s |
11080 |
56'5s |
1'6 |
2,831.25 |
80 |
| 5,256 |
6.25 |
0'0 |
0'1s |
11100 |
58'5s |
1'6 |
2,931.25 |
4,769 |
| 131 |
6.25 |
0'0 |
0'1s |
11120 |
60'5s |
1'6 |
3,031.25 |
152 |
| 54 |
6.25 |
0'0 |
0'1s |
11140 |
62'5s |
1'6 |
3,131.25 |
138 |
| 309 |
6.25 |
0'0 |
0'1s |
11160 |
64'5s |
1'6 |
3,231.25 |
175 |
| 358 |
6.25 |
0'0 |
0'1s |
11180 |
66'5s |
1'6 |
3,331.25 |
211 |
| 10,765 |
6.25 |
0'0 |
0'1s |
11200 |
68'5s |
1'6 |
3,431.25 |
8,960 |
| 411 |
6.25 |
0'0 |
0'1s |
11220 |
70'5s |
1'6 |
3,531.25 |
92 |
| 499 |
6.25 |
0'0 |
0'1s |
11240 |
72'5s |
1'6 |
3,631.25 |
376 |
| 1,668 |
6.25 |
0'0 |
0'1s |
11260 |
74'5s |
1'6 |
3,731.25 |
151 |
| 260 |
6.25 |
0'0 |
0'1s |
11280 |
76'5s |
1'6 |
3,831.25 |
256 |
| 7,608 |
6.25 |
0'0 |
0'1s |
11300 |
78'5s |
1'6 |
3,931.25 |
5,375 |
| 191 |
6.25 |
0'0 |
0'1s |
11320 |
80'5s |
1'6 |
4,031.25 |
22 |
| 241 |
6.25 |
0'0 |
0'1s |
11340 |
82'5s |
1'6 |
4,131.25 |
5 |
| 558 |
6.25 |
0'0 |
0'1s |
11360 |
84'5s |
1'6 |
4,231.25 |
17 |
| 173 |
6.25 |
0'0 |
0'1s |
11380 |
86'5s |
1'6 |
4,331.25 |
1 |
| 7,733 |
6.25 |
0'0 |
0'1s |
11400 |
88'5s |
1'6 |
4,431.25 |
5,147 |
| 306 |
6.25 |
0'0 |
0'1s |
11420 |
90'5s |
1'6 |
4,531.25 |
1 |
| 155 |
6.25 |
0'0 |
0'1s |
11440 |
92'5s |
1'6 |
4,631.25 |
0 |
| 572 |
6.25 |
0'0 |
0'1s |
11460 |
94'5s |
1'6 |
4,731.25 |
0 |
| 509 |
6.25 |
0'0 |
0'1s |
11480 |
96'5s |
1'6 |
4,831.25 |
0 |
| 15,052 |
6.25 |
0'0 |
0'1s |
11500 |
98'5s |
1'6 |
4,931.25 |
1,273 |
| 905 |
6.25 |
0'0 |
0'1s |
11520 |
100'5s |
1'6 |
5,031.25 |
0 |
| 132 |
6.25 |
0'0 |
0'1s |
11540 |
102'5s |
1'6 |
5,131.25 |
0 |
| 106 |
6.25 |
0'0 |
0'1s |
11560 |
104'5s |
1'6 |
5,231.25 |
0 |
| 443 |
6.25 |
0'0 |
0'1s |
11580 |
106'5s |
1'6 |
5,331.25 |
0 |
| 5,086 |
6.25 |
0'0 |
0'1s |
11600 |
108'5s |
1'6 |
5,431.25 |
195 |
| 407 |
6.25 |
0'0 |
0'1s |
11620 |
110'5s |
1'6 |
5,531.25 |
0 |
| 295 |
6.25 |
0'0 |
0'1s |
11640 |
112'5s |
1'6 |
5,631.25 |
0 |
| 177 |
6.25 |
0'0 |
0'1s |
11660 |
114'5s |
1'6 |
5,731.25 |
0 |
| 387 |
6.25 |
0'0 |
0'1s |
11680 |
116'5s |
1'6 |
5,831.25 |
0 |
| 6,945 |
6.25 |
0'0 |
0'1s |
11700 |
118'5s |
1'6 |
5,931.25 |
4 |
| 490 |
6.25 |
0'0 |
0'1s |
11720 |
120'5s |
1'6 |
6,031.25 |
0 |
| 708 |
6.25 |
0'0 |
0'1s |
11740 |
122'5s |
1'6 |
6,131.25 |
0 |
| 446 |
6.25 |
0'0 |
0'1s |
11760 |
124'5s |
1'6 |
6,231.25 |
0 |
| 490 |
6.25 |
0'0 |
0'1s |
11780 |
126'5s |
1'6 |
6,331.25 |
0 |
| 9,230 |
6.25 |
0'0 |
0'1s |
11800 |
128'5s |
1'6 |
6,431.25 |
0 |
| 294 |
6.25 |
0'0 |
0'1s |
11820 |
130'5s |
1'6 |
6,531.25 |
0 |
| 202 |
6.25 |
0'0 |
0'1s |
11840 |
132'5s |
1'6 |
6,631.25 |
0 |
| 227 |
6.25 |
0'0 |
0'1s |
11860 |
134'5s |
1'6 |
6,731.25 |
0 |
| 210 |
6.25 |
0'0 |
0'1s |
11880 |
136'5s |
1'6 |
6,831.25 |
0 |
| 6,185 |
6.25 |
0'0 |
0'1s |
11900 |
138'5s |
1'6 |
6,931.25 |
0 |
| 150 |
6.25 |
0'0 |
0'1s |
11920 |
140'5s |
1'6 |
7,031.25 |
0 |
| 670 |
6.25 |
0'0 |
0'1s |
11940 |
142'5s |
1'6 |
7,131.25 |
0 |
| 15,658 |
6.25 |
0'0 |
0'1s |
12000 |
148'5s |
1'6 |
7,431.25 |
12 |
| 2,456 |
6.25 |
0'0 |
0'1s |
12100 |
158'5s |
1'6 |
7,931.25 |
0 |
| 2,208 |
6.25 |
0'0 |
0'1s |
12200 |
168'5s |
1'6 |
8,431.25 |
142 |
| 464 |
6.25 |
0'0 |
0'1s |
12300 |
178'5s |
1'6 |
8,931.25 |
0 |
| 1,149 |
6.25 |
0'0 |
0'1s |
12400 |
188'5s |
1'6 |
9,431.25 |
121 |
| 973 |
6.25 |
0'0 |
0'1s |
12500 |
198'5s |
1'6 |
9,931.25 |
0 |
| 2,294 |
6.25 |
0'0 |
0'1s |
12600 |
208'5s |
1'6 |
10,431.25 |
0 |
| 531 |
6.25 |
0'0 |
0'1s |
12700 |
218'5s |
1'6 |
10,931.25 |
0 |
| 535 |
6.25 |
0'0 |
0'1s |
12800 |
228'5s |
1'6 |
11,431.25 |
0 |
| 483 |
6.25 |
0'0 |
0'1s |
12900 |
238'5s |
1'6 |
11,931.25 |
0 |
| 4,698 |
6.25 |
0'0 |
0'1s |
13000 |
248'5s |
1'6 |
12,431.25 |
10 |
| 238 |
6.25 |
0'0 |
0'1s |
13100 |
258'5s |
1'6 |
12,931.25 |
0 |
| 164 |
6.25 |
0'0 |
0'1s |
13200 |
268'5s |
1'6 |
13,431.25 |
0 |
| 128 |
6.25 |
0'0 |
0'1s |
13300 |
278'5s |
1'6 |
13,931.25 |
0 |
| 483 |
6.25 |
0'0 |
0'1s |
13400 |
288'5s |
1'6 |
14,431.25 |
0 |
| 20 |
6.25 |
0'0 |
0'1s |
13500 |
298'5s |
1'6 |
14,931.25 |
0 |
| 399 |
6.25 |
0'0 |
0'1s |
13600 |
308'5s |
1'6 |
15,431.25 |
0 |
| 128 |
6.25 |
0'0 |
0'1s |
13800 |
328'5s |
1'7 |
16,431.25 |
0 |
| 1 |
6.25 |
0'0 |
0'1s |
13900 |
338'5s |
1'7 |
16,931.25 |
0 |
| 709 |
6.25 |
0'0 |
0'1s |
14000 |
348'5s |
1'7 |
17,431.25 |
0 |
| 369 |
6.25 |
0'0 |
0'1s |
14200 |
368'5s |
1'7 |
18,431.25 |
0 |
| 61 |
6.25 |
0'0 |
0'1s |
14400 |
388'5s |
1'7 |
19,431.25 |
0 |
| 177 |
6.25 |
0'0 |
0'1s |
14600 |
408'5s |
1'7 |
20,431.25 |
0 |
| 26 |
6.25 |
0'0 |
0'1s |
14800 |
428'4s |
1'6 |
21,425.00 |
0 |
| 51 |
6.25 |
0'0 |
0'1s |
15000 |
448'4s |
1'6 |
22,425.00 |
90 |
| 114 |
6.25 |
0'0 |
0'1s |
15200 |
468'4s |
1'6 |
23,425.00 |
0 |
| 37 |
6.25 |
0'0 |
0'1s |
15400 |
488'4s |
1'6 |
24,425.00 |
0 |
| 300 |
6.25 |
0'0 |
0'1s |
15600 |
508'4s |
1'6 |
25,425.00 |
0 |
| 51 |
6.25 |
0'0 |
0'1s |
15800 |
528'4s |
1'6 |
26,425.00 |
0 |
| 8 |
6.25 |
0'0 |
0'1s |
16000 |
548'4s |
1'6 |
27,425.00 |
0 |
| 98 |
6.25 |
0'0 |
0'1s |
16200 |
568'4s |
1'6 |
28,425.00 |
0 |
| 171 |
6.25 |
0'0 |
0'1s |
16800 |
628'4s |
1'6 |
31,425.00 |
0 |
| 56 |
6.25 |
0'0 |
0'1s |
20000 |
948'4s |
1'6 |
47,425.00 |
0 |
| 10 |
6.25 |
0'0 |
0'1s |
21000 |
1048'4s |
1'6 |
52,425.00 |
0 |
| 1,050 |
6.25 |
0'0 |
0'1s |
25000 |
1448'4s |
1'6 |
72,425.00 |
0 |
| 28 |
6.25 |
0'0 |
0'1s |
30000 |
1948'4s |
1'6 |
97,425.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 6200 |
431'4s |
-1'6 |
21,575.00 |
0 |
|
433'2 |
12/23/2025 13:36:00 |
CBOT |
| 7200 |
331'5s |
-1'5 |
16,581.25 |
0 |
|
333'2 |
12/23/2025 13:36:00 |
CBOT |
| 7400 |
311'5s |
-1'5 |
15,581.25 |
0 |
|
313'2 |
12/23/2025 13:36:00 |
CBOT |
| 7600 |
291'5s |
-1'6 |
14,581.25 |
0 |
|
293'3 |
12/23/2025 13:36:00 |
CBOT |
| 7800 |
271'5s |
-1'6 |
13,581.25 |
0 |
|
273'3 |
12/23/2025 13:36:00 |
CBOT |
| 8000 |
251'5s |
-1'6 |
12,581.25 |
0 |
|
253'3 |
12/23/2025 13:36:00 |
CBOT |
| 8100 |
241'5s |
-1'6 |
12,081.25 |
0 |
|
243'3 |
12/23/2025 13:36:00 |
CBOT |
| 8200 |
231'5s |
-1'6 |
11,581.25 |
0 |
|
233'3 |
12/23/2025 13:36:00 |
CBOT |
| 8300 |
221'5s |
-1'6 |
11,081.25 |
0 |
|
223'3 |
12/23/2025 13:36:00 |
CBOT |
| 8400 |
211'5s |
-1'6 |
10,581.25 |
0 |
|
213'3 |
12/23/2025 13:36:00 |
CBOT |
| 8500 |
201'5s |
-1'6 |
10,081.25 |
0 |
|
203'3 |
12/23/2025 13:36:00 |
CBOT |
| 8600 |
191'5s |
-1'6 |
9,581.25 |
0 |
|
193'3 |
12/23/2025 13:36:00 |
CBOT |
| 8700 |
181'5s |
-1'6 |
9,081.25 |
0 |
|
183'3 |
12/23/2025 13:36:00 |
CBOT |
| 8800 |
171'5s |
-1'6 |
8,581.25 |
0 |
|
173'3 |
12/23/2025 13:36:00 |
CBOT |
| 8900 |
161'5s |
-1'6 |
8,081.25 |
0 |
|
163'3 |
12/23/2025 13:36:00 |
CBOT |
| 9000 |
151'5s |
-1'6 |
7,581.25 |
0 |
|
153'3 |
12/23/2025 13:36:00 |
CBOT |
| 9100 |
141'5s |
-1'6 |
7,081.25 |
0 |
|
143'3 |
12/23/2025 13:36:00 |
CBOT |
| 9200 |
131'5s |
-1'6 |
6,581.25 |
0 |
|
133'3 |
12/23/2025 13:36:00 |
CBOT |
| 9300 |
121'5s |
-1'6 |
6,081.25 |
0 |
|
123'3 |
12/23/2025 13:36:00 |
CBOT |
| 9400 |
111'5s |
-1'6 |
5,581.25 |
0 |
|
113'3 |
12/23/2025 13:36:00 |
CBOT |
| 9500 |
101'5s |
-1'6 |
5,081.25 |
5 |
|
103'3 |
12/23/2025 13:36:00 |
CBOT |
| 9600 |
91'5s |
-1'6 |
4,581.25 |
10 |
|
93'3 |
12/23/2025 13:36:00 |
CBOT |
| 9700 |
81'5s |
-1'6 |
4,081.25 |
29 |
|
83'3 |
12/23/2025 13:36:00 |
CBOT |
| 9800 |
71'5s |
-1'6 |
3,581.25 |
111 |
|
73'3 |
12/23/2025 13:36:00 |
CBOT |
| 9900 |
61'5s |
-1'6 |
3,081.25 |
22 |
|
63'3 |
12/23/2025 13:36:00 |
CBOT |
| 10000 |
51'5s |
-1'6 |
2,581.25 |
1,536 |
50'2 |
53'3 |
12/23/2025 13:36:00 |
CBOT |
| 10100 |
41'5s |
-1'6 |
2,081.25 |
887 |
45'0 |
43'3 |
12/23/2025 13:36:00 |
CBOT |
| 10180 |
33'5s |
-1'7 |
1,681.25 |
0 |
|
35'4 |
12/23/2025 13:36:00 |
CBOT |
| 10200 |
31'5s |
-1'7 |
1,581.25 |
1,182 |
33'2 |
33'4 |
12/23/2025 13:36:00 |
CBOT |
| 10240 |
27'5s |
-1'7 |
1,381.25 |
0 |
|
29'4 |
12/23/2025 13:36:00 |
CBOT |
| 10260 |
25'5s |
-1'7 |
1,281.25 |
0 |
|
27'4 |
12/23/2025 13:36:00 |
CBOT |
| 10280 |
23'6s |
-1'7 |
1,187.50 |
0 |
|
25'5 |
12/23/2025 13:36:00 |
CBOT |
| 10300 |
21'6s |
-1'7 |
1,087.50 |
2,450 |
25'0 |
23'5 |
12/23/2025 13:36:00 |
CBOT |
| 10320 |
19'6s |
-2'0 |
987.50 |
0 |
|
21'6 |
12/23/2025 13:36:00 |
CBOT |
| 10340 |
17'7s |
-2'0 |
893.75 |
10 |
|
19'7 |
12/23/2025 13:36:00 |
CBOT |
| 10360 |
16'0s |
-2'1 |
800.00 |
0 |
|
18'1 |
12/23/2025 13:36:00 |
CBOT |
| 10380 |
14'2s |
-2'0 |
712.50 |
1 |
|
16'2 |
12/23/2025 13:36:00 |
CBOT |
| 10400 |
12'3s |
-2'1 |
618.75 |
5,593 |
17'2 |
14'4 |
12/23/2025 13:36:00 |
CBOT |
| 10420 |
10'6s |
-2'1 |
537.50 |
0 |
10'3 |
12'7 |
12/23/2025 13:36:00 |
CBOT |
| 10440 |
9'1s |
-2'1 |
456.25 |
303 |
|
11'2 |
12/23/2025 13:36:00 |
CBOT |
| 10460 |
7'5s |
-2'1 |
381.25 |
10 |
|
9'6 |
12/23/2025 13:36:00 |
CBOT |
| 10480 |
6'1s |
-2'1 |
306.25 |
43 |
|
8'2 |
12/23/2025 13:36:00 |
CBOT |
| 10500 |
4'7s |
-2'1 |
243.75 |
6,911 |
7'6 |
7'0 |
12/23/2025 13:36:00 |
CBOT |
| 10520 |
3'7s |
-2'0 |
193.75 |
59 |
3'5 |
5'7 |
12/23/2025 13:36:00 |
CBOT |
| 10540 |
3'1s |
-1'6 |
156.25 |
109 |
5'0 |
4'7 |
12/23/2025 13:36:00 |
CBOT |
| 10560 |
2'3s |
-1'6 |
118.75 |
98 |
4'1 |
4'1 |
12/23/2025 13:36:00 |
CBOT |
| 10580 |
1'7s |
-1'4 |
93.75 |
49 |
3'1 |
3'3 |
12/23/2025 13:36:00 |
CBOT |
| 10600 |
1'3s |
-1'3 |
68.75 |
5,392 |
2'6 |
2'6 |
12/23/2025 13:36:00 |
CBOT |
| 10620 |
1'1s |
-1'1 |
56.25 |
110 |
2'2 |
2'2 |
12/23/2025 13:36:00 |
CBOT |
| 10640 |
0'7s |
-0'7 |
43.75 |
638 |
1'6 |
1'6 |
12/23/2025 13:36:00 |
CBOT |
| 10660 |
0'5s |
-0'6 |
31.25 |
94 |
1'5 |
1'3 |
12/23/2025 13:36:00 |
CBOT |
| 10680 |
0'4s |
-0'5 |
25.00 |
266 |
|
1'1 |
12/23/2025 13:36:00 |
CBOT |
| 10700 |
0'3s |
-0'4 |
18.75 |
4,149 |
0'7 |
0'7 |
12/23/2025 13:36:00 |
CBOT |
| 10720 |
0'3s |
-0'3 |
18.75 |
297 |
|
0'6 |
12/23/2025 13:36:00 |
CBOT |
| 10740 |
0'2s |
-0'3 |
12.50 |
628 |
0'2 |
0'5 |
12/23/2025 13:36:00 |
CBOT |
| 10760 |
0'2s |
-0'2 |
12.50 |
414 |
|
0'4 |
12/23/2025 13:36:00 |
CBOT |
| 10780 |
0'2s |
-0'1 |
12.50 |
543 |
0'2 |
0'3 |
12/23/2025 13:36:00 |
CBOT |
| 10800 |
0'2s |
-0'1 |
12.50 |
5,342 |
0'3 |
0'3 |
12/23/2025 13:36:00 |
CBOT |
| 10820 |
0'1s |
-0'1 |
6.25 |
144 |
|
0'2 |
12/23/2025 13:36:00 |
CBOT |
| 10840 |
0'1s |
-0'1 |
6.25 |
192 |
0'2 |
0'2 |
12/23/2025 13:36:00 |
CBOT |
| 10860 |
0'1s |
-0'1 |
6.25 |
180 |
0'2 |
0'2 |
12/23/2025 13:36:00 |
CBOT |
| 10880 |
0'1s |
0'0 |
6.25 |
225 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 10900 |
0'1s |
0'0 |
6.25 |
4,810 |
0'2 |
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 10920 |
0'1s |
0'0 |
6.25 |
796 |
0'1 |
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 10940 |
0'1s |
0'0 |
6.25 |
254 |
0'1 |
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 10960 |
0'1s |
0'0 |
6.25 |
199 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 10980 |
0'1s |
0'0 |
6.25 |
185 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11000 |
0'1s |
0'0 |
6.25 |
10,142 |
0'1 |
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11020 |
0'1s |
0'0 |
6.25 |
309 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11040 |
0'1s |
0'0 |
6.25 |
267 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11060 |
0'1s |
0'0 |
6.25 |
1,492 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11080 |
0'1s |
0'0 |
6.25 |
106 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11100 |
0'1s |
0'0 |
6.25 |
5,256 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11120 |
0'1s |
0'0 |
6.25 |
131 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11140 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11160 |
0'1s |
0'0 |
6.25 |
309 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11180 |
0'1s |
0'0 |
6.25 |
358 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11200 |
0'1s |
0'0 |
6.25 |
10,765 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11220 |
0'1s |
0'0 |
6.25 |
411 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11240 |
0'1s |
0'0 |
6.25 |
499 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11260 |
0'1s |
0'0 |
6.25 |
1,668 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11280 |
0'1s |
0'0 |
6.25 |
260 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11300 |
0'1s |
0'0 |
6.25 |
7,608 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11320 |
0'1s |
0'0 |
6.25 |
191 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11340 |
0'1s |
0'0 |
6.25 |
241 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11360 |
0'1s |
0'0 |
6.25 |
558 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11380 |
0'1s |
0'0 |
6.25 |
173 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11400 |
0'1s |
0'0 |
6.25 |
7,733 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11420 |
0'1s |
0'0 |
6.25 |
306 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11440 |
0'1s |
0'0 |
6.25 |
155 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11460 |
0'1s |
0'0 |
6.25 |
572 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11480 |
0'1s |
0'0 |
6.25 |
509 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11500 |
0'1s |
0'0 |
6.25 |
15,052 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11520 |
0'1s |
0'0 |
6.25 |
905 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11540 |
0'1s |
0'0 |
6.25 |
132 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11560 |
0'1s |
0'0 |
6.25 |
106 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11580 |
0'1s |
0'0 |
6.25 |
443 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11600 |
0'1s |
0'0 |
6.25 |
5,086 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11620 |
0'1s |
0'0 |
6.25 |
407 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11640 |
0'1s |
0'0 |
6.25 |
295 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11660 |
0'1s |
0'0 |
6.25 |
177 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11680 |
0'1s |
0'0 |
6.25 |
387 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11700 |
0'1s |
0'0 |
6.25 |
6,945 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11720 |
0'1s |
0'0 |
6.25 |
490 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11740 |
0'1s |
0'0 |
6.25 |
708 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11760 |
0'1s |
0'0 |
6.25 |
446 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11780 |
0'1s |
0'0 |
6.25 |
490 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11800 |
0'1s |
0'0 |
6.25 |
9,230 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11820 |
0'1s |
0'0 |
6.25 |
294 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11840 |
0'1s |
0'0 |
6.25 |
202 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11860 |
0'1s |
0'0 |
6.25 |
227 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11880 |
0'1s |
0'0 |
6.25 |
210 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11900 |
0'1s |
0'0 |
6.25 |
6,185 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11920 |
0'1s |
0'0 |
6.25 |
150 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 11940 |
0'1s |
0'0 |
6.25 |
670 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 12000 |
0'1s |
0'0 |
6.25 |
15,658 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 12100 |
0'1s |
0'0 |
6.25 |
2,456 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 12200 |
0'1s |
0'0 |
6.25 |
2,208 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 12300 |
0'1s |
0'0 |
6.25 |
464 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 12400 |
0'1s |
0'0 |
6.25 |
1,149 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 12500 |
0'1s |
0'0 |
6.25 |
973 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 12600 |
0'1s |
0'0 |
6.25 |
2,294 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 12700 |
0'1s |
0'0 |
6.25 |
531 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 12800 |
0'1s |
0'0 |
6.25 |
535 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 12900 |
0'1s |
0'0 |
6.25 |
483 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 13000 |
0'1s |
0'0 |
6.25 |
4,698 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 13100 |
0'1s |
0'0 |
6.25 |
238 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 13200 |
0'1s |
0'0 |
6.25 |
164 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 13300 |
0'1s |
0'0 |
6.25 |
128 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 13400 |
0'1s |
0'0 |
6.25 |
483 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 13500 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 13600 |
0'1s |
0'0 |
6.25 |
399 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 13800 |
0'1s |
0'0 |
6.25 |
128 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 13900 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 14000 |
0'1s |
0'0 |
6.25 |
709 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 14200 |
0'1s |
0'0 |
6.25 |
369 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 14400 |
0'1s |
0'0 |
6.25 |
61 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 14600 |
0'1s |
0'0 |
6.25 |
177 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 14800 |
0'1s |
0'0 |
6.25 |
26 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 15000 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 15200 |
0'1s |
0'0 |
6.25 |
114 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 15400 |
0'1s |
0'0 |
6.25 |
37 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 15600 |
0'1s |
0'0 |
6.25 |
300 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 15800 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 16000 |
0'1s |
0'0 |
6.25 |
8 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 16200 |
0'1s |
0'0 |
6.25 |
98 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 16800 |
0'1s |
0'0 |
6.25 |
171 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 20000 |
0'1s |
0'0 |
6.25 |
56 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 21000 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 25000 |
0'1s |
0'0 |
6.25 |
1,050 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 30000 |
0'1s |
0'0 |
6.25 |
28 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 6200 |
0'1s |
0'0 |
6.25 |
24 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 7200 |
0'1s |
0'0 |
6.25 |
110 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 7400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 7600 |
0'1s |
0'0 |
6.25 |
31 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 7800 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 8000 |
0'1s |
0'0 |
6.25 |
66 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 8100 |
0'1s |
0'0 |
6.25 |
135 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 8200 |
0'1s |
0'0 |
6.25 |
40 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 8300 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 8400 |
0'1s |
0'0 |
6.25 |
118 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 8500 |
0'1s |
0'0 |
6.25 |
154 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 8600 |
0'1s |
0'0 |
6.25 |
217 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 8700 |
0'1s |
0'0 |
6.25 |
189 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 8800 |
0'1s |
0'0 |
6.25 |
934 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 8900 |
0'1s |
0'0 |
6.25 |
352 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 9000 |
0'1s |
0'0 |
6.25 |
1,539 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 9100 |
0'1s |
0'0 |
6.25 |
211 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 9200 |
0'1s |
0'0 |
6.25 |
2,006 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 9300 |
0'1s |
0'0 |
6.25 |
739 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 9400 |
0'1s |
0'0 |
6.25 |
10,940 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 9500 |
0'1s |
0'0 |
6.25 |
1,947 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 9600 |
0'1s |
0'0 |
6.25 |
4,013 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 9700 |
0'1s |
0'0 |
6.25 |
2,584 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 9800 |
0'1s |
0'0 |
6.25 |
5,178 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 9900 |
0'1s |
0'0 |
6.25 |
1,262 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 10000 |
0'1s |
0'0 |
6.25 |
7,094 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 10100 |
0'1s |
0'0 |
6.25 |
8,705 |
|
0'1 |
12/23/2025 13:36:00 |
CBOT |
| 10180 |
0'1s |
-0'1 |
6.25 |
100 |
|
0'2 |
12/23/2025 13:36:00 |
CBOT |
| 10200 |
0'1s |
-0'1 |
6.25 |
10,355 |
0'1 |
0'2 |
12/23/2025 13:36:00 |
CBOT |
| 10240 |
0'1s |
-0'1 |
6.25 |
58 |
|
0'2 |
12/23/2025 13:36:00 |
CBOT |
| 10260 |
0'1s |
-0'1 |
6.25 |
94 |
|
0'2 |
12/23/2025 13:36:00 |
CBOT |
| 10280 |
0'2s |
-0'1 |
12.50 |
452 |
|
0'3 |
12/23/2025 13:36:00 |
CBOT |
| 10300 |
0'2s |
-0'1 |
12.50 |
4,999 |
0'2 |
0'3 |
12/23/2025 13:36:00 |
CBOT |
| 10320 |
0'2s |
-0'2 |
12.50 |
170 |
0'3 |
0'4 |
12/23/2025 13:36:00 |
CBOT |
| 10340 |
0'3s |
-0'2 |
18.75 |
116 |
0'3 |
0'5 |
12/23/2025 13:36:00 |
CBOT |
| 10360 |
0'4s |
-0'3 |
25.00 |
746 |
0'3 |
0'7 |
12/23/2025 13:36:00 |
CBOT |
| 10380 |
0'6s |
-0'2 |
37.50 |
298 |
0'6 |
1'0 |
12/23/2025 13:36:00 |
CBOT |
| 10400 |
0'7s |
-0'3 |
43.75 |
12,314 |
1'1 |
1'2 |
12/23/2025 13:36:00 |
CBOT |
| 10420 |
1'2s |
-0'3 |
62.50 |
96 |
0'7 |
1'5 |
12/23/2025 13:36:00 |
CBOT |
| 10440 |
1'5s |
-0'3 |
81.25 |
141 |
1'2 |
2'0 |
12/23/2025 13:36:00 |
CBOT |
| 10460 |
2'1s |
-0'3 |
106.25 |
102 |
1'2 |
2'4 |
12/23/2025 13:36:00 |
CBOT |
| 10480 |
2'5s |
-0'3 |
131.25 |
268 |
2'6 |
3'0 |
12/23/2025 13:36:00 |
CBOT |
| 10500 |
3'3s |
-0'3 |
168.75 |
19,879 |
3'4 |
3'6 |
12/23/2025 13:36:00 |
CBOT |
| 10520 |
4'3s |
-0'2 |
218.75 |
554 |
3'0 |
4'5 |
12/23/2025 13:36:00 |
CBOT |
| 10540 |
5'5s |
0'0 |
281.25 |
212 |
3'6 |
5'5 |
12/23/2025 13:36:00 |
CBOT |
| 10560 |
6'7s |
0'0 |
343.75 |
207 |
5'2 |
6'7 |
12/23/2025 13:36:00 |
CBOT |
| 10580 |
8'3s |
0'2 |
418.75 |
50 |
|
8'1 |
12/23/2025 13:36:00 |
CBOT |
| 10600 |
9'7s |
0'3 |
493.75 |
10,780 |
7'0 |
9'4 |
12/23/2025 13:36:00 |
CBOT |
| 10620 |
11'5s |
0'6 |
581.25 |
165 |
8'6 |
10'7 |
12/23/2025 13:36:00 |
CBOT |
| 10640 |
13'3s |
0'7 |
668.75 |
151 |
10'3 |
12'4 |
12/23/2025 13:36:00 |
CBOT |
| 10660 |
15'1s |
1'0 |
756.25 |
261 |
|
14'1 |
12/23/2025 13:36:00 |
CBOT |
| 10680 |
17'0s |
1'1 |
850.00 |
297 |
|
15'7 |
12/23/2025 13:36:00 |
CBOT |
| 10700 |
18'7s |
1'2 |
943.75 |
10,654 |
15'3 |
17'5 |
12/23/2025 13:36:00 |
CBOT |
| 10720 |
20'7s |
1'3 |
1,043.75 |
404 |
|
19'4 |
12/23/2025 13:36:00 |
CBOT |
| 10740 |
22'6s |
1'3 |
1,137.50 |
709 |
|
21'3 |
12/23/2025 13:36:00 |
CBOT |
| 10760 |
24'6s |
1'4 |
1,237.50 |
574 |
|
23'2 |
12/23/2025 13:36:00 |
CBOT |
| 10780 |
26'6s |
1'5 |
1,337.50 |
516 |
|
25'1 |
12/23/2025 13:36:00 |
CBOT |
| 10800 |
28'6s |
1'5 |
1,437.50 |
10,944 |
24'5 |
27'1 |
12/23/2025 13:36:00 |
CBOT |
| 10820 |
30'5s |
1'5 |
1,531.25 |
404 |
|
29'0 |
12/23/2025 13:36:00 |
CBOT |
| 10840 |
32'5s |
1'5 |
1,631.25 |
588 |
|
31'0 |
12/23/2025 13:36:00 |
CBOT |
| 10860 |
34'5s |
1'6 |
1,731.25 |
758 |
|
32'7 |
12/23/2025 13:36:00 |
CBOT |
| 10880 |
36'5s |
1'6 |
1,831.25 |
457 |
|
34'7 |
12/23/2025 13:36:00 |
CBOT |
| 10900 |
38'5s |
1'6 |
1,931.25 |
8,943 |
35'6 |
36'7 |
12/23/2025 13:36:00 |
CBOT |
| 10920 |
40'5s |
1'6 |
2,031.25 |
467 |
|
38'7 |
12/23/2025 13:36:00 |
CBOT |
| 10940 |
42'5s |
1'6 |
2,131.25 |
522 |
|
40'7 |
12/23/2025 13:36:00 |
CBOT |
| 10960 |
44'5s |
1'6 |
2,231.25 |
514 |
|
42'7 |
12/23/2025 13:36:00 |
CBOT |
| 10980 |
46'5s |
1'6 |
2,331.25 |
143 |
|
44'7 |
12/23/2025 13:36:00 |
CBOT |
| 11000 |
48'5s |
1'6 |
2,431.25 |
17,651 |
47'0 |
46'7 |
12/23/2025 13:36:00 |
CBOT |
| 11020 |
50'5s |
1'6 |
2,531.25 |
463 |
|
48'7 |
12/23/2025 13:36:00 |
CBOT |
| 11040 |
52'5s |
1'6 |
2,631.25 |
88 |
|
50'7 |
12/23/2025 13:36:00 |
CBOT |
| 11060 |
54'5s |
1'6 |
2,731.25 |
2,012 |
|
52'7 |
12/23/2025 13:36:00 |
CBOT |
| 11080 |
56'5s |
1'6 |
2,831.25 |
80 |
|
54'7 |
12/23/2025 13:36:00 |
CBOT |
| 11100 |
58'5s |
1'6 |
2,931.25 |
4,769 |
53'4 |
56'7 |
12/23/2025 13:36:00 |
CBOT |
| 11120 |
60'5s |
1'6 |
3,031.25 |
152 |
|
58'7 |
12/23/2025 13:36:00 |
CBOT |
| 11140 |
62'5s |
1'6 |
3,131.25 |
138 |
|
60'7 |
12/23/2025 13:36:00 |
CBOT |
| 11160 |
64'5s |
1'6 |
3,231.25 |
175 |
|
62'7 |
12/23/2025 13:36:00 |
CBOT |
| 11180 |
66'5s |
1'6 |
3,331.25 |
211 |
|
64'7 |
12/23/2025 13:36:00 |
CBOT |
| 11200 |
68'5s |
1'6 |
3,431.25 |
8,960 |
65'4 |
66'7 |
12/23/2025 13:36:00 |
CBOT |
| 11220 |
70'5s |
1'6 |
3,531.25 |
92 |
|
68'7 |
12/23/2025 13:36:00 |
CBOT |
| 11240 |
72'5s |
1'6 |
3,631.25 |
376 |
|
70'7 |
12/23/2025 13:36:00 |
CBOT |
| 11260 |
74'5s |
1'6 |
3,731.25 |
151 |
|
72'7 |
12/23/2025 13:36:00 |
CBOT |
| 11280 |
76'5s |
1'6 |
3,831.25 |
256 |
|
74'7 |
12/23/2025 13:36:00 |
CBOT |
| 11300 |
78'5s |
1'6 |
3,931.25 |
5,375 |
73'5 |
76'7 |
12/23/2025 13:36:00 |
CBOT |
| 11320 |
80'5s |
1'6 |
4,031.25 |
22 |
|
78'7 |
12/23/2025 13:36:00 |
CBOT |
| 11340 |
82'5s |
1'6 |
4,131.25 |
5 |
|
80'7 |
12/23/2025 13:36:00 |
CBOT |
| 11360 |
84'5s |
1'6 |
4,231.25 |
17 |
|
82'7 |
12/23/2025 13:36:00 |
CBOT |
| 11380 |
86'5s |
1'6 |
4,331.25 |
1 |
|
84'7 |
12/23/2025 13:36:00 |
CBOT |
| 11400 |
88'5s |
1'6 |
4,431.25 |
5,147 |
84'6 |
86'7 |
12/23/2025 13:36:00 |
CBOT |
| 11420 |
90'5s |
1'6 |
4,531.25 |
1 |
|
88'7 |
12/23/2025 13:36:00 |
CBOT |
| 11440 |
92'5s |
1'6 |
4,631.25 |
0 |
|
90'7 |
12/23/2025 13:36:00 |
CBOT |
| 11460 |
94'5s |
1'6 |
4,731.25 |
0 |
|
92'7 |
12/23/2025 13:36:00 |
CBOT |
| 11480 |
96'5s |
1'6 |
4,831.25 |
0 |
|
94'7 |
12/23/2025 13:36:00 |
CBOT |
| 11500 |
98'5s |
1'6 |
4,931.25 |
1,273 |
|
96'7 |
12/23/2025 13:36:00 |
CBOT |
| 11520 |
100'5s |
1'6 |
5,031.25 |
0 |
|
98'7 |
12/23/2025 13:36:00 |
CBOT |
| 11540 |
102'5s |
1'6 |
5,131.25 |
0 |
|
100'7 |
12/23/2025 13:36:00 |
CBOT |
| 11560 |
104'5s |
1'6 |
5,231.25 |
0 |
|
102'7 |
12/23/2025 13:36:00 |
CBOT |
| 11580 |
106'5s |
1'6 |
5,331.25 |
0 |
|
104'7 |
12/23/2025 13:36:00 |
CBOT |
| 11600 |
108'5s |
1'6 |
5,431.25 |
195 |
|
106'7 |
12/23/2025 13:36:00 |
CBOT |
| 11620 |
110'5s |
1'6 |
5,531.25 |
0 |
|
108'7 |
12/23/2025 13:36:00 |
CBOT |
| 11640 |
112'5s |
1'6 |
5,631.25 |
0 |
|
110'7 |
12/23/2025 13:36:00 |
CBOT |
| 11660 |
114'5s |
1'6 |
5,731.25 |
0 |
|
112'7 |
12/23/2025 13:36:00 |
CBOT |
| 11680 |
116'5s |
1'6 |
5,831.25 |
0 |
|
114'7 |
12/23/2025 13:36:00 |
CBOT |
| 11700 |
118'5s |
1'6 |
5,931.25 |
4 |
|
116'7 |
12/23/2025 13:36:00 |
CBOT |
| 11720 |
120'5s |
1'6 |
6,031.25 |
0 |
|
118'7 |
12/23/2025 13:36:00 |
CBOT |
| 11740 |
122'5s |
1'6 |
6,131.25 |
0 |
|
120'7 |
12/23/2025 13:36:00 |
CBOT |
| 11760 |
124'5s |
1'6 |
6,231.25 |
0 |
|
122'7 |
12/23/2025 13:36:00 |
CBOT |
| 11780 |
126'5s |
1'6 |
6,331.25 |
0 |
|
124'7 |
12/23/2025 13:36:00 |
CBOT |
| 11800 |
128'5s |
1'6 |
6,431.25 |
0 |
|
126'7 |
12/23/2025 13:36:00 |
CBOT |
| 11820 |
130'5s |
1'6 |
6,531.25 |
0 |
|
128'7 |
12/23/2025 13:36:00 |
CBOT |
| 11840 |
132'5s |
1'6 |
6,631.25 |
0 |
|
130'7 |
12/23/2025 13:36:00 |
CBOT |
| 11860 |
134'5s |
1'6 |
6,731.25 |
0 |
|
132'7 |
12/23/2025 13:36:00 |
CBOT |
| 11880 |
136'5s |
1'6 |
6,831.25 |
0 |
|
134'7 |
12/23/2025 13:36:00 |
CBOT |
| 11900 |
138'5s |
1'6 |
6,931.25 |
0 |
|
136'7 |
12/23/2025 13:36:00 |
CBOT |
| 11920 |
140'5s |
1'6 |
7,031.25 |
0 |
|
138'7 |
12/23/2025 13:36:00 |
CBOT |
| 11940 |
142'5s |
1'6 |
7,131.25 |
0 |
|
140'7 |
12/23/2025 13:36:00 |
CBOT |
| 12000 |
148'5s |
1'6 |
7,431.25 |
12 |
|
146'7 |
12/23/2025 13:36:00 |
CBOT |
| 12100 |
158'5s |
1'6 |
7,931.25 |
0 |
|
156'7 |
12/23/2025 13:36:00 |
CBOT |
| 12200 |
168'5s |
1'6 |
8,431.25 |
142 |
|
166'7 |
12/23/2025 13:36:00 |
CBOT |
| 12300 |
178'5s |
1'6 |
8,931.25 |
0 |
|
176'7 |
12/23/2025 13:36:00 |
CBOT |
| 12400 |
188'5s |
1'6 |
9,431.25 |
121 |
|
186'7 |
12/23/2025 13:36:00 |
CBOT |
| 12500 |
198'5s |
1'6 |
9,931.25 |
0 |
|
196'7 |
12/23/2025 13:36:00 |
CBOT |
| 12600 |
208'5s |
1'6 |
10,431.25 |
0 |
|
206'7 |
12/23/2025 13:36:00 |
CBOT |
| 12700 |
218'5s |
1'6 |
10,931.25 |
0 |
|
216'7 |
12/23/2025 13:36:00 |
CBOT |
| 12800 |
228'5s |
1'6 |
11,431.25 |
0 |
|
226'7 |
12/23/2025 13:36:00 |
CBOT |
| 12900 |
238'5s |
1'6 |
11,931.25 |
0 |
|
236'7 |
12/23/2025 13:36:00 |
CBOT |
| 13000 |
248'5s |
1'6 |
12,431.25 |
10 |
|
246'7 |
12/23/2025 13:36:00 |
CBOT |
| 13100 |
258'5s |
1'6 |
12,931.25 |
0 |
|
256'7 |
12/23/2025 13:36:00 |
CBOT |
| 13200 |
268'5s |
1'6 |
13,431.25 |
0 |
|
266'7 |
12/23/2025 13:36:00 |
CBOT |
| 13300 |
278'5s |
1'6 |
13,931.25 |
0 |
|
276'7 |
12/23/2025 13:36:00 |
CBOT |
| 13400 |
288'5s |
1'6 |
14,431.25 |
0 |
|
286'7 |
12/23/2025 13:36:00 |
CBOT |
| 13500 |
298'5s |
1'6 |
14,931.25 |
0 |
|
296'7 |
12/23/2025 13:36:00 |
CBOT |
| 13600 |
308'5s |
1'6 |
15,431.25 |
0 |
|
306'7 |
12/23/2025 13:36:00 |
CBOT |
| 13800 |
328'5s |
1'7 |
16,431.25 |
0 |
|
326'6 |
12/23/2025 13:36:00 |
CBOT |
| 13900 |
338'5s |
1'7 |
16,931.25 |
0 |
|
336'6 |
12/23/2025 13:36:00 |
CBOT |
| 14000 |
348'5s |
1'7 |
17,431.25 |
0 |
|
346'6 |
12/23/2025 13:36:00 |
CBOT |
| 14200 |
368'5s |
1'7 |
18,431.25 |
0 |
|
366'6 |
12/23/2025 13:36:00 |
CBOT |
| 14400 |
388'5s |
1'7 |
19,431.25 |
0 |
|
386'6 |
12/23/2025 13:36:00 |
CBOT |
| 14600 |
408'5s |
1'7 |
20,431.25 |
0 |
|
406'6 |
12/23/2025 13:36:00 |
CBOT |
| 14800 |
428'4s |
1'6 |
21,425.00 |
0 |
|
426'6 |
12/23/2025 13:36:00 |
CBOT |
| 15000 |
448'4s |
1'6 |
22,425.00 |
90 |
|
446'6 |
12/23/2025 13:36:00 |
CBOT |
| 15200 |
468'4s |
1'6 |
23,425.00 |
0 |
|
466'6 |
12/23/2025 13:36:00 |
CBOT |
| 15400 |
488'4s |
1'6 |
24,425.00 |
0 |
|
486'6 |
12/23/2025 13:36:00 |
CBOT |
| 15600 |
508'4s |
1'6 |
25,425.00 |
0 |
|
506'6 |
12/23/2025 13:36:00 |
CBOT |
| 15800 |
528'4s |
1'6 |
26,425.00 |
0 |
|
526'6 |
12/23/2025 13:36:00 |
CBOT |
| 16000 |
548'4s |
1'6 |
27,425.00 |
0 |
|
546'6 |
12/23/2025 13:36:00 |
CBOT |
| 16200 |
568'4s |
1'6 |
28,425.00 |
0 |
|
566'6 |
12/23/2025 13:36:00 |
CBOT |
| 16800 |
628'4s |
1'6 |
31,425.00 |
0 |
|
626'6 |
12/23/2025 13:36:00 |
CBOT |
| 20000 |
948'4s |
1'6 |
47,425.00 |
0 |
|
946'6 |
12/23/2025 13:36:00 |
CBOT |
| 21000 |
1048'4s |
1'6 |
52,425.00 |
0 |
|
1046'6 |
12/23/2025 13:36:00 |
CBOT |
| 25000 |
1448'4s |
1'6 |
72,425.00 |
0 |
|
1446'6 |
12/23/2025 13:36:00 |
CBOT |
| 30000 |
1948'4s |
1'6 |
97,425.00 |
0 |
|
1946'6 |
12/23/2025 13:36:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|