|
|
|
|
Future: August 2025 (@LE5Q) |
Futures Price:
212.250s |
|
|
Change Layout
|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
47,380.00 |
-4.500 |
118.450s |
94000 |
0.013s |
|
5.20 |
18 |
0 |
46,580.00 |
-4.500 |
116.450s |
96000 |
0.013s |
|
5.20 |
1 |
0 |
45,780.00 |
-4.500 |
114.450s |
98000 |
0.013s |
|
5.20 |
15 |
0 |
42,580.00 |
-4.500 |
106.450s |
106000 |
0.013s |
|
5.20 |
46 |
0 |
41,780.00 |
-4.500 |
104.450s |
108000 |
0.013s |
|
5.20 |
77 |
0 |
40,980.00 |
-4.500 |
102.450s |
110000 |
0.013s |
|
5.20 |
1 |
0 |
36,180.00 |
-4.500 |
90.450s |
122000 |
0.013s |
|
5.20 |
50 |
0 |
34,580.00 |
-4.500 |
86.450s |
126000 |
0.013s |
|
5.20 |
37 |
0 |
33,780.00 |
-4.500 |
84.450s |
128000 |
0.013s |
|
5.20 |
111 |
0 |
32,980.00 |
-4.500 |
82.450s |
130000 |
0.013s |
|
5.20 |
156 |
0 |
32,180.00 |
-4.500 |
80.450s |
132000 |
0.013s |
|
5.20 |
150 |
0 |
30,580.00 |
-4.500 |
76.450s |
136000 |
0.013s |
|
5.20 |
144 |
0 |
28,980.00 |
-4.500 |
72.450s |
140000 |
0.013s |
|
5.20 |
40 |
0 |
28,580.00 |
-4.500 |
71.450s |
141000 |
0.013s |
|
5.20 |
4 |
0 |
28,180.00 |
-4.500 |
70.450s |
142000 |
0.013s |
|
5.20 |
37 |
0 |
27,780.00 |
-4.500 |
69.450s |
143000 |
0.013s |
|
5.20 |
4 |
0 |
27,380.00 |
-4.500 |
68.450s |
144000 |
0.013s |
|
5.20 |
66 |
0 |
26,980.00 |
-4.500 |
67.450s |
145000 |
0.013s |
|
5.20 |
24 |
0 |
26,580.00 |
-4.500 |
66.450s |
146000 |
0.013s |
|
5.20 |
183 |
0 |
24,980.00 |
-4.500 |
62.450s |
150000 |
0.025s |
0.012 |
10.00 |
149 |
0 |
24,180.00 |
-4.500 |
60.450s |
152000 |
0.025s |
0.012 |
10.00 |
144 |
0 |
23,780.00 |
-4.500 |
59.450s |
153000 |
0.025s |
|
10.00 |
1 |
0 |
23,380.00 |
-4.500 |
58.450s |
154000 |
0.025s |
|
10.00 |
171 |
0 |
22,980.00 |
-4.500 |
57.450s |
155000 |
0.025s |
|
10.00 |
15 |
0 |
22,580.00 |
-4.500 |
56.450s |
156000 |
0.025s |
|
10.00 |
97 |
0 |
22,180.00 |
-4.500 |
55.450s |
157000 |
0.025s |
|
10.00 |
28 |
0 |
21,780.00 |
-4.500 |
54.450s |
158000 |
0.025s |
|
10.00 |
131 |
0 |
21,380.00 |
-4.500 |
53.450s |
159000 |
0.050s |
0.025 |
20.00 |
148 |
0 |
20,980.00 |
-4.500 |
52.450s |
160000 |
0.050s |
0.025 |
20.00 |
144 |
0 |
20,580.00 |
-4.500 |
51.450s |
161000 |
0.050s |
0.025 |
20.00 |
12 |
0 |
20,180.00 |
-4.500 |
50.450s |
162000 |
0.050s |
0.025 |
20.00 |
423 |
0 |
19,780.00 |
-4.500 |
49.450s |
163000 |
0.050s |
0.025 |
20.00 |
2 |
0 |
19,380.00 |
-4.500 |
48.450s |
164000 |
0.050s |
0.025 |
20.00 |
384 |
0 |
18,980.00 |
-4.500 |
47.450s |
165000 |
0.050s |
0.025 |
20.00 |
119 |
0 |
18,580.00 |
-4.500 |
46.450s |
166000 |
0.050s |
|
20.00 |
448 |
0 |
18,180.00 |
-4.500 |
45.450s |
167000 |
0.075s |
0.025 |
30.00 |
38 |
0 |
17,780.00 |
-4.500 |
44.450s |
168000 |
0.075s |
0.025 |
30.00 |
734 |
0 |
17,380.00 |
-4.500 |
43.450s |
169000 |
0.075s |
0.025 |
30.00 |
605 |
0 |
16,980.00 |
-4.500 |
42.450s |
170000 |
0.075s |
|
30.00 |
1,459 |
0 |
16,580.00 |
-4.500 |
41.450s |
171000 |
0.075s |
|
30.00 |
216 |
36 |
16,180.00 |
-4.500 |
40.450s |
172000 |
0.075s |
|
30.00 |
458 |
0 |
15,790.00 |
-4.475 |
39.475s |
173000 |
0.100s |
0.025 |
40.00 |
16 |
25 |
15,390.00 |
-4.475 |
38.475s |
174000 |
0.100s |
0.025 |
40.00 |
1,602 |
50 |
14,990.00 |
-4.475 |
37.475s |
175000 |
0.100s |
|
40.00 |
1,260 |
34 |
14,590.00 |
-4.500 |
36.475s |
176000 |
0.125s |
0.025 |
50.00 |
1,012 |
2 |
14,200.00 |
-4.475 |
35.500s |
177000 |
0.125s |
0.025 |
50.00 |
159 |
33 |
13,800.00 |
-4.475 |
34.500s |
178000 |
0.150s |
0.050 |
60.00 |
928 |
0 |
13,410.00 |
-4.450 |
33.525s |
179000 |
0.150s |
0.025 |
60.00 |
111 |
445 |
13,010.00 |
-4.450 |
32.525s |
180000 |
0.175s |
0.050 |
70.00 |
2,514 |
0 |
12,620.00 |
-4.450 |
31.550s |
181000 |
0.200s |
0.075 |
80.00 |
793 |
180 |
12,230.00 |
-4.425 |
30.575s |
182000 |
0.225s |
0.075 |
90.00 |
2,427 |
0 |
11,840.00 |
-4.400 |
29.600s |
183000 |
0.250s |
0.100 |
100.00 |
297 |
188 |
11,450.00 |
-4.400 |
28.625s |
184000 |
0.275s |
0.100 |
110.00 |
1,649 |
9 |
11,060.00 |
-4.375 |
27.650s |
185000 |
0.300s |
0.125 |
120.00 |
1,730 |
484 |
10,680.00 |
-4.350 |
26.700s |
186000 |
0.350s |
0.150 |
140.00 |
2,208 |
69 |
10,290.00 |
-4.350 |
25.725s |
187000 |
0.375s |
0.150 |
150.00 |
642 |
1,313 |
9,910.00 |
-4.325 |
24.775s |
188000 |
0.425s |
0.175 |
170.00 |
2,269 |
131 |
9,530.00 |
-4.300 |
23.825s |
189000 |
0.450s |
0.175 |
180.00 |
872 |
1,025 |
9,150.00 |
-4.275 |
22.875s |
190000 |
0.500s |
0.200 |
200.00 |
4,782 |
112 |
8,770.00 |
-4.275 |
21.925s |
191000 |
0.550s |
0.225 |
220.00 |
1,233 |
2,299 |
8,390.00 |
-4.250 |
20.975s |
192000 |
0.625s |
0.250 |
250.00 |
3,844 |
128 |
8,020.00 |
-4.225 |
20.050s |
193000 |
0.675s |
0.275 |
270.00 |
928 |
1,717 |
7,650.00 |
-4.175 |
19.125s |
194000 |
0.750s |
0.300 |
300.00 |
2,797 |
382 |
7,290.00 |
-4.125 |
18.225s |
195000 |
0.825s |
0.325 |
330.00 |
3,690 |
1,699 |
6,920.00 |
-4.100 |
17.300s |
196000 |
0.925s |
0.375 |
370.00 |
1,614 |
242 |
6,560.00 |
-4.075 |
16.400s |
197000 |
1.025s |
0.425 |
410.00 |
1,579 |
1,063 |
6,210.00 |
-4.025 |
15.525s |
198000 |
1.150s |
0.475 |
460.00 |
2,186 |
241 |
5,870.00 |
-3.950 |
14.675s |
199000 |
1.275s |
0.525 |
510.00 |
566 |
3,458 |
5,530.00 |
-3.875 |
13.825s |
200000 |
1.425s |
0.600 |
570.00 |
5,747 |
420 |
5,200.00 |
-3.800 |
13.000s |
201000 |
1.600s |
0.675 |
640.00 |
1,227 |
1,791 |
4,870.00 |
-3.750 |
12.175s |
202000 |
1.775s |
0.750 |
710.00 |
2,600 |
505 |
4,560.00 |
-3.650 |
11.400s |
203000 |
1.975s |
0.825 |
790.00 |
2,331 |
1,745 |
4,250.00 |
-3.550 |
10.625s |
204000 |
2.200s |
0.900 |
880.00 |
2,585 |
1,618 |
3,950.00 |
-3.475 |
9.875s |
205000 |
2.450s |
1.000 |
980.00 |
2,714 |
2,097 |
3,660.00 |
-3.375 |
9.150s |
206000 |
2.725s |
1.100 |
1,090.00 |
4,760 |
670 |
3,380.00 |
-3.250 |
8.450s |
207000 |
3.025s |
1.225 |
1,210.00 |
1,642 |
1,863 |
3,100.00 |
-3.175 |
7.750s |
208000 |
3.325s |
1.300 |
1,330.00 |
2,294 |
1,016 |
2,840.00 |
-3.050 |
7.100s |
209000 |
3.675s |
1.425 |
1,470.00 |
1,079 |
3,866 |
2,590.00 |
-2.950 |
6.475s |
210000 |
4.025s |
1.525 |
1,610.00 |
4,182 |
691 |
2,350.00 |
-2.825 |
5.875s |
211000 |
4.450s |
1.675 |
1,780.00 |
558 |
2,118 |
2,130.00 |
-2.675 |
5.325s |
212000 |
4.875s |
1.800 |
1,950.00 |
1,203 |
721 |
1,920.00 |
-2.525 |
4.800s |
213000 |
5.350s |
1.950 |
2,140.00 |
487 |
2,025 |
1,730.00 |
-2.350 |
4.325s |
214000 |
5.850s |
2.100 |
2,340.00 |
901 |
2,229 |
1,550.00 |
-2.200 |
3.875s |
215000 |
6.425s |
2.300 |
2,570.00 |
2,037 |
2,012 |
1,390.00 |
-2.025 |
3.475s |
216000 |
7.000s |
2.450 |
2,800.00 |
1,021 |
667 |
1,240.00 |
-1.875 |
3.100s |
217000 |
7.625s |
2.600 |
3,050.00 |
985 |
2,499 |
1,100.00 |
-1.725 |
2.750s |
218000 |
8.275s |
2.750 |
3,310.00 |
365 |
1,802 |
980.00 |
-1.575 |
2.450s |
219000 |
8.975s |
2.925 |
3,590.00 |
118 |
4,910 |
870.00 |
-1.425 |
2.175s |
220000 |
9.700s |
3.075 |
3,880.00 |
79 |
428 |
770.00 |
-1.300 |
1.925s |
221000 |
10.450s |
3.200 |
4,180.00 |
42 |
1,178 |
690.00 |
-1.150 |
1.725s |
222000 |
11.225s |
3.325 |
4,490.00 |
3 |
469 |
610.00 |
-1.050 |
1.525s |
223000 |
12.025s |
3.450 |
4,810.00 |
12 |
555 |
540.00 |
-0.925 |
1.350s |
224000 |
12.850s |
3.550 |
5,140.00 |
6 |
2,075 |
480.00 |
-0.825 |
1.200s |
225000 |
13.700s |
3.650 |
5,480.00 |
13 |
1,172 |
430.00 |
-0.725 |
1.075s |
226000 |
14.550s |
3.725 |
5,820.00 |
0 |
245 |
380.00 |
-0.650 |
0.950s |
227000 |
15.425s |
3.800 |
6,170.00 |
3 |
1,013 |
340.00 |
-0.575 |
0.850s |
228000 |
16.325s |
3.900 |
6,530.00 |
3 |
219 |
310.00 |
-0.500 |
0.775s |
229000 |
17.250s |
3.975 |
6,900.00 |
28 |
2,223 |
280.00 |
-0.450 |
0.700s |
230000 |
18.175s |
4.050 |
7,270.00 |
18 |
489 |
250.00 |
-0.400 |
0.625s |
231000 |
19.100s |
4.075 |
7,640.00 |
22 |
356 |
220.00 |
-0.375 |
0.550s |
232000 |
20.025s |
4.125 |
8,010.00 |
13 |
413 |
200.00 |
-0.325 |
0.500s |
233000 |
20.975s |
4.175 |
8,390.00 |
15 |
1,190 |
180.00 |
-0.300 |
0.450s |
234000 |
21.925s |
4.200 |
8,770.00 |
0 |
237 |
160.00 |
-0.275 |
0.400s |
235000 |
22.875s |
4.225 |
9,150.00 |
0 |
616 |
150.00 |
-0.250 |
0.375s |
236000 |
23.825s |
4.225 |
9,530.00 |
0 |
316 |
140.00 |
-0.200 |
0.350s |
237000 |
24.800s |
4.275 |
9,920.00 |
0 |
691 |
130.00 |
-0.200 |
0.325s |
238000 |
25.775s |
4.300 |
10,310.00 |
0 |
267 |
120.00 |
-0.175 |
0.300s |
239000 |
26.750s |
4.325 |
10,700.00 |
0 |
4,982 |
110.00 |
-0.150 |
0.275s |
240000 |
27.725s |
4.325 |
11,090.00 |
0 |
427 |
100.00 |
-0.150 |
0.250s |
241000 |
28.700s |
4.350 |
11,480.00 |
0 |
402 |
90.00 |
-0.150 |
0.225s |
242000 |
29.675s |
4.350 |
11,870.00 |
0 |
1,127 |
80.00 |
-0.150 |
0.200s |
243000 |
30.650s |
4.350 |
12,260.00 |
0 |
351 |
70.00 |
-0.150 |
0.175s |
244000 |
31.650s |
4.375 |
12,660.00 |
0 |
279 |
60.00 |
-0.150 |
0.150s |
245000 |
32.625s |
4.375 |
13,050.00 |
0 |
454 |
60.00 |
-0.125 |
0.150s |
246000 |
33.600s |
4.375 |
13,440.00 |
0 |
293 |
60.00 |
-0.100 |
0.150s |
247000 |
34.600s |
4.400 |
13,840.00 |
0 |
93 |
60.00 |
-0.075 |
0.150s |
248000 |
35.600s |
4.400 |
14,240.00 |
0 |
687 |
50.00 |
-0.100 |
0.125s |
249000 |
36.600s |
4.425 |
14,640.00 |
0 |
5,123 |
50.00 |
-0.075 |
0.125s |
250000 |
37.575s |
4.425 |
15,030.00 |
0 |
46 |
40.00 |
-0.100 |
0.100s |
251000 |
38.575s |
4.425 |
15,430.00 |
0 |
245 |
40.00 |
-0.075 |
0.100s |
252000 |
39.575s |
4.450 |
15,830.00 |
0 |
109 |
40.00 |
-0.050 |
0.100s |
253000 |
40.550s |
4.425 |
16,220.00 |
0 |
21 |
30.00 |
-0.075 |
0.075s |
254000 |
41.550s |
4.450 |
16,620.00 |
0 |
264 |
30.00 |
-0.050 |
0.075s |
255000 |
42.550s |
4.450 |
17,020.00 |
0 |
22 |
30.00 |
-0.050 |
0.075s |
257000 |
44.550s |
4.475 |
17,820.00 |
0 |
151 |
30.00 |
-0.025 |
0.075s |
258000 |
45.550s |
4.475 |
18,220.00 |
0 |
49 |
30.00 |
-0.025 |
0.075s |
259000 |
46.550s |
4.475 |
18,620.00 |
0 |
11 |
30.00 |
-0.025 |
0.075s |
260000 |
47.550s |
4.475 |
19,020.00 |
0 |
312 |
30.00 |
-0.025 |
0.075s |
261000 |
48.550s |
4.500 |
19,420.00 |
0 |
50 |
30.00 |
-0.025 |
0.075s |
262000 |
49.550s |
4.500 |
19,820.00 |
0 |
139 |
20.00 |
-0.050 |
0.050s |
264000 |
51.550s |
4.500 |
20,620.00 |
0 |
30 |
20.00 |
-0.050 |
0.050s |
265000 |
52.550s |
4.500 |
21,020.00 |
0 |
62 |
20.00 |
-0.050 |
0.050s |
268000 |
55.550s |
4.500 |
22,220.00 |
0 |
27 |
20.00 |
-0.025 |
0.050s |
269000 |
56.550s |
4.500 |
22,620.00 |
0 |
206 |
20.00 |
-0.025 |
0.050s |
270000 |
57.550s |
4.500 |
23,020.00 |
0 |
43 |
10.00 |
-0.025 |
0.025s |
274000 |
61.550s |
4.500 |
24,620.00 |
0 |
25 |
10.00 |
-0.025 |
0.025s |
276000 |
63.550s |
4.500 |
25,420.00 |
0 |
1 |
10.00 |
-0.025 |
0.025s |
280000 |
67.550s |
4.500 |
27,020.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
94000 |
118.450s |
-4.500 |
47,380.00 |
0 |
|
122.950 |
06/13/2025 13:14:00 |
CME |
96000 |
116.450s |
-4.500 |
46,580.00 |
0 |
|
120.950 |
06/13/2025 13:14:00 |
CME |
98000 |
114.450s |
-4.500 |
45,780.00 |
0 |
|
118.950 |
06/13/2025 13:14:00 |
CME |
106000 |
106.450s |
-4.500 |
42,580.00 |
0 |
|
110.950 |
06/13/2025 13:14:00 |
CME |
108000 |
104.450s |
-4.500 |
41,780.00 |
0 |
|
108.950 |
06/13/2025 13:14:00 |
CME |
110000 |
102.450s |
-4.500 |
40,980.00 |
0 |
|
106.950 |
06/13/2025 13:14:00 |
CME |
122000 |
90.450s |
-4.500 |
36,180.00 |
0 |
|
94.950 |
06/13/2025 13:14:00 |
CME |
126000 |
86.450s |
-4.500 |
34,580.00 |
0 |
|
90.950 |
06/13/2025 13:14:00 |
CME |
128000 |
84.450s |
-4.500 |
33,780.00 |
0 |
|
88.950 |
06/13/2025 13:14:00 |
CME |
130000 |
82.450s |
-4.500 |
32,980.00 |
0 |
|
86.950 |
06/13/2025 13:14:00 |
CME |
132000 |
80.450s |
-4.500 |
32,180.00 |
0 |
|
84.950 |
06/13/2025 13:14:00 |
CME |
136000 |
76.450s |
-4.500 |
30,580.00 |
0 |
|
80.950 |
06/13/2025 13:14:00 |
CME |
140000 |
72.450s |
-4.500 |
28,980.00 |
0 |
|
76.950 |
06/13/2025 13:14:00 |
CME |
141000 |
71.450s |
-4.500 |
28,580.00 |
0 |
|
75.950 |
06/13/2025 13:14:00 |
CME |
142000 |
70.450s |
-4.500 |
28,180.00 |
0 |
|
74.950 |
06/13/2025 13:14:00 |
CME |
143000 |
69.450s |
-4.500 |
27,780.00 |
0 |
|
73.950 |
06/13/2025 13:14:00 |
CME |
144000 |
68.450s |
-4.500 |
27,380.00 |
0 |
|
72.950 |
06/13/2025 13:14:00 |
CME |
145000 |
67.450s |
-4.500 |
26,980.00 |
0 |
|
71.950 |
06/13/2025 13:14:00 |
CME |
146000 |
66.450s |
-4.500 |
26,580.00 |
0 |
|
70.950 |
06/13/2025 13:14:00 |
CME |
150000 |
62.450s |
-4.500 |
24,980.00 |
0 |
|
66.950 |
06/13/2025 13:14:00 |
CME |
152000 |
60.450s |
-4.500 |
24,180.00 |
0 |
|
64.950 |
06/13/2025 13:14:00 |
CME |
153000 |
59.450s |
-4.500 |
23,780.00 |
0 |
|
63.950 |
06/13/2025 13:14:00 |
CME |
154000 |
58.450s |
-4.500 |
23,380.00 |
0 |
|
62.950 |
06/13/2025 13:14:00 |
CME |
155000 |
57.450s |
-4.500 |
22,980.00 |
0 |
|
61.950 |
06/13/2025 13:14:00 |
CME |
156000 |
56.450s |
-4.500 |
22,580.00 |
0 |
|
60.950 |
06/13/2025 13:14:00 |
CME |
157000 |
55.450s |
-4.500 |
22,180.00 |
0 |
|
59.950 |
06/13/2025 13:14:00 |
CME |
158000 |
54.450s |
-4.500 |
21,780.00 |
0 |
|
58.950 |
06/13/2025 13:14:00 |
CME |
159000 |
53.450s |
-4.500 |
21,380.00 |
0 |
|
57.950 |
06/13/2025 13:14:00 |
CME |
160000 |
52.450s |
-4.500 |
20,980.00 |
0 |
|
56.950 |
06/13/2025 13:14:00 |
CME |
161000 |
51.450s |
-4.500 |
20,580.00 |
0 |
|
55.950 |
06/13/2025 13:14:00 |
CME |
162000 |
50.450s |
-4.500 |
20,180.00 |
0 |
|
54.950 |
06/13/2025 13:14:00 |
CME |
163000 |
49.450s |
-4.500 |
19,780.00 |
0 |
|
53.950 |
06/13/2025 13:14:00 |
CME |
164000 |
48.450s |
-4.500 |
19,380.00 |
0 |
|
52.950 |
06/13/2025 13:14:00 |
CME |
165000 |
47.450s |
-4.500 |
18,980.00 |
0 |
|
51.950 |
06/13/2025 13:14:00 |
CME |
166000 |
46.450s |
-4.500 |
18,580.00 |
0 |
|
50.950 |
06/13/2025 13:14:00 |
CME |
167000 |
45.450s |
-4.500 |
18,180.00 |
0 |
|
49.950 |
06/13/2025 13:14:00 |
CME |
168000 |
44.450s |
-4.500 |
17,780.00 |
0 |
|
48.950 |
06/13/2025 13:14:00 |
CME |
169000 |
43.450s |
-4.500 |
17,380.00 |
0 |
|
47.950 |
06/13/2025 13:14:00 |
CME |
170000 |
42.450s |
-4.500 |
16,980.00 |
0 |
|
46.950 |
06/13/2025 13:14:00 |
CME |
171000 |
41.450s |
-4.500 |
16,580.00 |
0 |
|
45.950 |
06/13/2025 13:14:00 |
CME |
172000 |
40.450s |
-4.500 |
16,180.00 |
36 |
|
44.950 |
06/13/2025 13:14:00 |
CME |
173000 |
39.475s |
-4.475 |
15,790.00 |
0 |
|
43.950 |
06/13/2025 13:14:00 |
CME |
174000 |
38.475s |
-4.475 |
15,390.00 |
25 |
|
42.950 |
06/13/2025 13:14:00 |
CME |
175000 |
37.475s |
-4.475 |
14,990.00 |
50 |
|
41.950 |
06/13/2025 13:14:00 |
CME |
176000 |
36.475s |
-4.500 |
14,590.00 |
34 |
|
40.975 |
06/13/2025 13:14:00 |
CME |
177000 |
35.500s |
-4.475 |
14,200.00 |
2 |
|
39.975 |
06/13/2025 13:14:00 |
CME |
178000 |
34.500s |
-4.475 |
13,800.00 |
33 |
|
38.975 |
06/13/2025 13:14:00 |
CME |
179000 |
33.525s |
-4.450 |
13,410.00 |
0 |
|
37.975 |
06/13/2025 13:14:00 |
CME |
180000 |
32.525s |
-4.450 |
13,010.00 |
445 |
|
36.975 |
06/13/2025 13:14:00 |
CME |
181000 |
31.550s |
-4.450 |
12,620.00 |
0 |
|
36.000 |
06/13/2025 13:14:00 |
CME |
182000 |
30.575s |
-4.425 |
12,230.00 |
180 |
31.650 |
35.000 |
06/13/2025 13:14:00 |
CME |
183000 |
29.600s |
-4.400 |
11,840.00 |
0 |
|
34.000 |
06/13/2025 13:14:00 |
CME |
184000 |
28.625s |
-4.400 |
11,450.00 |
188 |
31.950 |
33.025 |
06/13/2025 13:14:00 |
CME |
185000 |
27.650s |
-4.375 |
11,060.00 |
9 |
|
32.025 |
06/13/2025 13:14:00 |
CME |
186000 |
26.700s |
-4.350 |
10,680.00 |
484 |
|
31.050 |
06/13/2025 13:14:00 |
CME |
187000 |
25.725s |
-4.350 |
10,290.00 |
69 |
26.100 |
30.075 |
06/13/2025 13:14:00 |
CME |
188000 |
24.775s |
-4.325 |
9,910.00 |
1,313 |
|
29.100 |
06/13/2025 13:14:00 |
CME |
189000 |
23.825s |
-4.300 |
9,530.00 |
131 |
|
28.125 |
06/13/2025 13:14:00 |
CME |
190000 |
22.875s |
-4.275 |
9,150.00 |
1,025 |
23.600 |
27.150 |
06/13/2025 13:14:00 |
CME |
191000 |
21.925s |
-4.275 |
8,770.00 |
112 |
|
26.200 |
06/13/2025 13:14:00 |
CME |
192000 |
20.975s |
-4.250 |
8,390.00 |
2,299 |
22.150 |
25.225 |
06/13/2025 13:14:00 |
CME |
193000 |
20.050s |
-4.225 |
8,020.00 |
128 |
|
24.275 |
06/13/2025 13:14:00 |
CME |
194000 |
19.125s |
-4.175 |
7,650.00 |
1,717 |
|
23.300 |
06/13/2025 13:14:00 |
CME |
195000 |
18.225s |
-4.125 |
7,290.00 |
382 |
|
22.350 |
06/13/2025 13:14:00 |
CME |
196000 |
17.300s |
-4.100 |
6,920.00 |
1,699 |
17.700 |
21.400 |
06/13/2025 13:14:00 |
CME |
197000 |
16.400s |
-4.075 |
6,560.00 |
242 |
|
20.475 |
06/13/2025 13:14:00 |
CME |
198000 |
15.525s |
-4.025 |
6,210.00 |
1,063 |
|
19.550 |
06/13/2025 13:14:00 |
CME |
199000 |
14.675s |
-3.950 |
5,870.00 |
241 |
|
18.625 |
06/13/2025 13:14:00 |
CME |
200000 |
13.825s |
-3.875 |
5,530.00 |
3,458 |
14.750 |
17.700 |
06/13/2025 13:14:00 |
CME |
201000 |
13.000s |
-3.800 |
5,200.00 |
420 |
|
16.800 |
06/13/2025 13:14:00 |
CME |
202000 |
12.175s |
-3.750 |
4,870.00 |
1,791 |
|
15.925 |
06/13/2025 13:14:00 |
CME |
203000 |
11.400s |
-3.650 |
4,560.00 |
505 |
|
15.050 |
06/13/2025 13:14:00 |
CME |
204000 |
10.625s |
-3.550 |
4,250.00 |
1,745 |
12.500 |
14.175 |
06/13/2025 13:14:00 |
CME |
205000 |
9.875s |
-3.475 |
3,950.00 |
1,618 |
|
13.350 |
06/13/2025 13:14:00 |
CME |
206000 |
9.150s |
-3.375 |
3,660.00 |
2,097 |
9.700 |
12.525 |
06/13/2025 13:14:00 |
CME |
207000 |
8.450s |
-3.250 |
3,380.00 |
670 |
8.725 |
11.700 |
06/13/2025 13:14:00 |
CME |
208000 |
7.750s |
-3.175 |
3,100.00 |
1,863 |
|
10.925 |
06/13/2025 13:14:00 |
CME |
209000 |
7.100s |
-3.050 |
2,840.00 |
1,016 |
8.600 |
10.150 |
06/13/2025 13:14:00 |
CME |
210000 |
6.475s |
-2.950 |
2,590.00 |
3,866 |
9.025 |
9.425 |
06/13/2025 13:14:00 |
CME |
211000 |
5.875s |
-2.825 |
2,350.00 |
691 |
7.150 |
8.700 |
06/13/2025 13:14:00 |
CME |
212000 |
5.325s |
-2.675 |
2,130.00 |
2,118 |
6.450 |
8.000 |
06/13/2025 13:14:00 |
CME |
213000 |
4.800s |
-2.525 |
1,920.00 |
721 |
6.600 |
7.325 |
06/13/2025 13:14:00 |
CME |
214000 |
4.325s |
-2.350 |
1,730.00 |
2,025 |
5.450 |
6.675 |
06/13/2025 13:14:00 |
CME |
215000 |
3.875s |
-2.200 |
1,550.00 |
2,229 |
5.000 |
6.075 |
06/13/2025 13:14:00 |
CME |
216000 |
3.475s |
-2.025 |
1,390.00 |
2,012 |
5.100 |
5.500 |
06/13/2025 13:14:00 |
CME |
217000 |
3.100s |
-1.875 |
1,240.00 |
667 |
4.175 |
4.975 |
06/13/2025 13:14:00 |
CME |
218000 |
2.750s |
-1.725 |
1,100.00 |
2,499 |
3.600 |
4.475 |
06/13/2025 13:14:00 |
CME |
219000 |
2.450s |
-1.575 |
980.00 |
1,802 |
3.225 |
4.025 |
06/13/2025 13:14:00 |
CME |
220000 |
2.175s |
-1.425 |
870.00 |
4,910 |
2.525 |
3.600 |
06/13/2025 13:14:00 |
CME |
221000 |
1.925s |
-1.300 |
770.00 |
428 |
2.675 |
3.225 |
06/13/2025 13:14:00 |
CME |
222000 |
1.725s |
-1.150 |
690.00 |
1,178 |
2.625 |
2.875 |
06/13/2025 13:14:00 |
CME |
223000 |
1.525s |
-1.050 |
610.00 |
469 |
1.825 |
2.575 |
06/13/2025 13:14:00 |
CME |
224000 |
1.350s |
-0.925 |
540.00 |
555 |
1.900 |
2.275 |
06/13/2025 13:14:00 |
CME |
225000 |
1.200s |
-0.825 |
480.00 |
2,075 |
1.875 |
2.025 |
06/13/2025 13:14:00 |
CME |
226000 |
1.075s |
-0.725 |
430.00 |
1,172 |
1.400 |
1.800 |
06/13/2025 13:14:00 |
CME |
227000 |
0.950s |
-0.650 |
380.00 |
245 |
1.050 |
1.600 |
06/13/2025 13:14:00 |
CME |
228000 |
0.850s |
-0.575 |
340.00 |
1,013 |
1.025 |
1.425 |
06/13/2025 13:14:00 |
CME |
229000 |
0.775s |
-0.500 |
310.00 |
219 |
0.925 |
1.275 |
06/13/2025 13:14:00 |
CME |
230000 |
0.700s |
-0.450 |
280.00 |
2,223 |
1.000 |
1.150 |
06/13/2025 13:14:00 |
CME |
231000 |
0.625s |
-0.400 |
250.00 |
489 |
0.700 |
1.025 |
06/13/2025 13:14:00 |
CME |
232000 |
0.550s |
-0.375 |
220.00 |
356 |
0.750 |
0.925 |
06/13/2025 13:14:00 |
CME |
233000 |
0.500s |
-0.325 |
200.00 |
413 |
0.600 |
0.825 |
06/13/2025 13:14:00 |
CME |
234000 |
0.450s |
-0.300 |
180.00 |
1,190 |
0.500 |
0.750 |
06/13/2025 13:14:00 |
CME |
235000 |
0.400s |
-0.275 |
160.00 |
237 |
0.450 |
0.675 |
06/13/2025 13:14:00 |
CME |
236000 |
0.375s |
-0.250 |
150.00 |
616 |
0.525 |
0.625 |
06/13/2025 13:14:00 |
CME |
237000 |
0.350s |
-0.200 |
140.00 |
316 |
0.400 |
0.550 |
06/13/2025 13:14:00 |
CME |
238000 |
0.325s |
-0.200 |
130.00 |
691 |
0.400 |
0.525 |
06/13/2025 13:14:00 |
CME |
239000 |
0.300s |
-0.175 |
120.00 |
267 |
0.375 |
0.475 |
06/13/2025 13:14:00 |
CME |
240000 |
0.275s |
-0.150 |
110.00 |
4,982 |
0.350 |
0.425 |
06/13/2025 13:14:00 |
CME |
241000 |
0.250s |
-0.150 |
100.00 |
427 |
0.300 |
0.400 |
06/13/2025 13:14:00 |
CME |
242000 |
0.225s |
-0.150 |
90.00 |
402 |
0.275 |
0.375 |
06/13/2025 13:14:00 |
CME |
243000 |
0.200s |
-0.150 |
80.00 |
1,127 |
0.250 |
0.350 |
06/13/2025 13:14:00 |
CME |
244000 |
0.175s |
-0.150 |
70.00 |
351 |
0.225 |
0.325 |
06/13/2025 13:14:00 |
CME |
245000 |
0.150s |
-0.150 |
60.00 |
279 |
0.200 |
0.300 |
06/13/2025 13:14:00 |
CME |
246000 |
0.150s |
-0.125 |
60.00 |
454 |
0.200 |
0.275 |
06/13/2025 13:14:00 |
CME |
247000 |
0.150s |
-0.100 |
60.00 |
293 |
0.175 |
0.250 |
06/13/2025 13:14:00 |
CME |
248000 |
0.150s |
-0.075 |
60.00 |
93 |
0.175 |
0.225 |
06/13/2025 13:14:00 |
CME |
249000 |
0.125s |
-0.100 |
50.00 |
687 |
|
0.225 |
06/13/2025 13:14:00 |
CME |
250000 |
0.125s |
-0.075 |
50.00 |
5,123 |
0.150 |
0.200 |
06/13/2025 13:14:00 |
CME |
251000 |
0.100s |
-0.100 |
40.00 |
46 |
|
0.200 |
06/13/2025 13:14:00 |
CME |
252000 |
0.100s |
-0.075 |
40.00 |
245 |
|
0.175 |
06/13/2025 13:14:00 |
CME |
253000 |
0.100s |
-0.050 |
40.00 |
109 |
|
0.150 |
06/13/2025 13:14:00 |
CME |
254000 |
0.075s |
-0.075 |
30.00 |
21 |
0.100 |
0.150 |
06/13/2025 13:14:00 |
CME |
255000 |
0.075s |
-0.050 |
30.00 |
264 |
|
0.125 |
06/13/2025 13:14:00 |
CME |
257000 |
0.075s |
-0.050 |
30.00 |
22 |
|
0.125 |
06/13/2025 13:14:00 |
CME |
258000 |
0.075s |
-0.025 |
30.00 |
151 |
|
0.100 |
06/13/2025 13:14:00 |
CME |
259000 |
0.075s |
-0.025 |
30.00 |
49 |
|
0.100 |
06/13/2025 13:14:00 |
CME |
260000 |
0.075s |
-0.025 |
30.00 |
11 |
|
0.100 |
06/13/2025 13:14:00 |
CME |
261000 |
0.075s |
-0.025 |
30.00 |
312 |
|
0.100 |
06/13/2025 13:14:00 |
CME |
262000 |
0.075s |
-0.025 |
30.00 |
50 |
|
0.100 |
06/13/2025 13:14:00 |
CME |
264000 |
0.050s |
-0.050 |
20.00 |
139 |
|
0.100 |
06/13/2025 13:14:00 |
CME |
265000 |
0.050s |
-0.050 |
20.00 |
30 |
|
0.100 |
06/13/2025 13:14:00 |
CME |
268000 |
0.050s |
-0.050 |
20.00 |
62 |
|
0.100 |
06/13/2025 13:14:00 |
CME |
269000 |
0.050s |
-0.025 |
20.00 |
27 |
|
0.075 |
06/13/2025 13:14:00 |
CME |
270000 |
0.050s |
-0.025 |
20.00 |
206 |
|
0.075 |
06/13/2025 13:14:00 |
CME |
274000 |
0.025s |
-0.025 |
10.00 |
43 |
|
0.050 |
06/13/2025 13:14:00 |
CME |
276000 |
0.025s |
-0.025 |
10.00 |
25 |
|
0.050 |
06/13/2025 13:14:00 |
CME |
280000 |
0.025s |
-0.025 |
10.00 |
1 |
|
0.050 |
06/13/2025 13:14:00 |
CME |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
94000 |
0.013s |
|
5.20 |
18 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
96000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
98000 |
0.013s |
|
5.20 |
15 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
106000 |
0.013s |
|
5.20 |
46 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
108000 |
0.013s |
|
5.20 |
77 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
110000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
122000 |
0.013s |
|
5.20 |
50 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
126000 |
0.013s |
|
5.20 |
37 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
128000 |
0.013s |
|
5.20 |
111 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
130000 |
0.013s |
|
5.20 |
156 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
132000 |
0.013s |
|
5.20 |
150 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
136000 |
0.013s |
|
5.20 |
144 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
140000 |
0.013s |
|
5.20 |
40 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
141000 |
0.013s |
|
5.20 |
4 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
142000 |
0.013s |
|
5.20 |
37 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
143000 |
0.013s |
|
5.20 |
4 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
144000 |
0.013s |
|
5.20 |
66 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
145000 |
0.013s |
|
5.20 |
24 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
146000 |
0.013s |
|
5.20 |
183 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
150000 |
0.025s |
0.012 |
10.00 |
149 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
152000 |
0.025s |
0.012 |
10.00 |
144 |
|
0.013 |
06/13/2025 13:14:00 |
CME |
153000 |
0.025s |
|
10.00 |
1 |
|
0.025 |
06/13/2025 13:14:00 |
CME |
154000 |
0.025s |
|
10.00 |
171 |
|
0.025 |
06/13/2025 13:14:00 |
CME |
155000 |
0.025s |
|
10.00 |
15 |
|
0.025 |
06/13/2025 13:14:00 |
CME |
156000 |
0.025s |
|
10.00 |
97 |
|
0.025 |
06/13/2025 13:14:00 |
CME |
157000 |
0.025s |
|
10.00 |
28 |
|
0.025 |
06/13/2025 13:14:00 |
CME |
158000 |
0.025s |
|
10.00 |
131 |
|
0.025 |
06/13/2025 13:14:00 |
CME |
159000 |
0.050s |
0.025 |
20.00 |
148 |
|
0.025 |
06/13/2025 13:14:00 |
CME |
160000 |
0.050s |
0.025 |
20.00 |
144 |
|
0.025 |
06/13/2025 13:14:00 |
CME |
161000 |
0.050s |
0.025 |
20.00 |
12 |
|
0.025 |
06/13/2025 13:14:00 |
CME |
162000 |
0.050s |
0.025 |
20.00 |
423 |
|
0.025 |
06/13/2025 13:14:00 |
CME |
163000 |
0.050s |
0.025 |
20.00 |
2 |
|
0.025 |
06/13/2025 13:14:00 |
CME |
164000 |
0.050s |
0.025 |
20.00 |
384 |
|
0.025 |
06/13/2025 13:14:00 |
CME |
165000 |
0.050s |
0.025 |
20.00 |
119 |
|
0.025 |
06/13/2025 13:14:00 |
CME |
166000 |
0.050s |
|
20.00 |
448 |
|
0.050 |
06/13/2025 13:14:00 |
CME |
167000 |
0.075s |
0.025 |
30.00 |
38 |
|
0.050 |
06/13/2025 13:14:00 |
CME |
168000 |
0.075s |
0.025 |
30.00 |
734 |
|
0.050 |
06/13/2025 13:14:00 |
CME |
169000 |
0.075s |
0.025 |
30.00 |
605 |
|
0.050 |
06/13/2025 13:14:00 |
CME |
170000 |
0.075s |
|
30.00 |
1,459 |
|
0.075 |
06/13/2025 13:14:00 |
CME |
171000 |
0.075s |
|
30.00 |
216 |
|
0.075 |
06/13/2025 13:14:00 |
CME |
172000 |
0.075s |
|
30.00 |
458 |
|
0.075 |
06/13/2025 13:14:00 |
CME |
173000 |
0.100s |
0.025 |
40.00 |
16 |
|
0.075 |
06/13/2025 13:14:00 |
CME |
174000 |
0.100s |
0.025 |
40.00 |
1,602 |
|
0.075 |
06/13/2025 13:14:00 |
CME |
175000 |
0.100s |
|
40.00 |
1,260 |
0.125 |
0.100 |
06/13/2025 13:14:00 |
CME |
176000 |
0.125s |
0.025 |
50.00 |
1,012 |
|
0.100 |
06/13/2025 13:14:00 |
CME |
177000 |
0.125s |
0.025 |
50.00 |
159 |
|
0.100 |
06/13/2025 13:14:00 |
CME |
178000 |
0.150s |
0.050 |
60.00 |
928 |
|
0.100 |
06/13/2025 13:14:00 |
CME |
179000 |
0.150s |
0.025 |
60.00 |
111 |
|
0.125 |
06/13/2025 13:14:00 |
CME |
180000 |
0.175s |
0.050 |
70.00 |
2,514 |
0.200 |
0.125 |
06/13/2025 13:14:00 |
CME |
181000 |
0.200s |
0.075 |
80.00 |
793 |
|
0.125 |
06/13/2025 13:14:00 |
CME |
182000 |
0.225s |
0.075 |
90.00 |
2,427 |
|
0.150 |
06/13/2025 13:14:00 |
CME |
183000 |
0.250s |
0.100 |
100.00 |
297 |
|
0.150 |
06/13/2025 13:14:00 |
CME |
184000 |
0.275s |
0.100 |
110.00 |
1,649 |
0.275 |
0.175 |
06/13/2025 13:14:00 |
CME |
185000 |
0.300s |
0.125 |
120.00 |
1,730 |
|
0.175 |
06/13/2025 13:14:00 |
CME |
186000 |
0.350s |
0.150 |
140.00 |
2,208 |
0.275 |
0.200 |
06/13/2025 13:14:00 |
CME |
187000 |
0.375s |
0.150 |
150.00 |
642 |
0.350 |
0.225 |
06/13/2025 13:14:00 |
CME |
188000 |
0.425s |
0.175 |
170.00 |
2,269 |
0.400 |
0.250 |
06/13/2025 13:14:00 |
CME |
189000 |
0.450s |
0.175 |
180.00 |
872 |
|
0.275 |
06/13/2025 13:14:00 |
CME |
190000 |
0.500s |
0.200 |
200.00 |
4,782 |
0.450 |
0.300 |
06/13/2025 13:14:00 |
CME |
191000 |
0.550s |
0.225 |
220.00 |
1,233 |
|
0.325 |
06/13/2025 13:14:00 |
CME |
192000 |
0.625s |
0.250 |
250.00 |
3,844 |
0.475 |
0.375 |
06/13/2025 13:14:00 |
CME |
193000 |
0.675s |
0.275 |
270.00 |
928 |
0.675 |
0.400 |
06/13/2025 13:14:00 |
CME |
194000 |
0.750s |
0.300 |
300.00 |
2,797 |
|
0.450 |
06/13/2025 13:14:00 |
CME |
195000 |
0.825s |
0.325 |
330.00 |
3,690 |
0.650 |
0.500 |
06/13/2025 13:14:00 |
CME |
196000 |
0.925s |
0.375 |
370.00 |
1,614 |
0.700 |
0.550 |
06/13/2025 13:14:00 |
CME |
197000 |
1.025s |
0.425 |
410.00 |
1,579 |
0.800 |
0.600 |
06/13/2025 13:14:00 |
CME |
198000 |
1.150s |
0.475 |
460.00 |
2,186 |
1.075 |
0.675 |
06/13/2025 13:14:00 |
CME |
199000 |
1.275s |
0.525 |
510.00 |
566 |
1.025 |
0.750 |
06/13/2025 13:14:00 |
CME |
200000 |
1.425s |
0.600 |
570.00 |
5,747 |
1.000 |
0.825 |
06/13/2025 13:14:00 |
CME |
201000 |
1.600s |
0.675 |
640.00 |
1,227 |
1.225 |
0.925 |
06/13/2025 13:14:00 |
CME |
202000 |
1.775s |
0.750 |
710.00 |
2,600 |
1.375 |
1.025 |
06/13/2025 13:14:00 |
CME |
203000 |
1.975s |
0.825 |
790.00 |
2,331 |
1.850 |
1.150 |
06/13/2025 13:14:00 |
CME |
204000 |
2.200s |
0.900 |
880.00 |
2,585 |
1.725 |
1.300 |
06/13/2025 13:14:00 |
CME |
205000 |
2.450s |
1.000 |
980.00 |
2,714 |
1.950 |
1.450 |
06/13/2025 13:14:00 |
CME |
206000 |
2.725s |
1.100 |
1,090.00 |
4,760 |
2.050 |
1.625 |
06/13/2025 13:14:00 |
CME |
207000 |
3.025s |
1.225 |
1,210.00 |
1,642 |
3.000 |
1.800 |
06/13/2025 13:14:00 |
CME |
208000 |
3.325s |
1.300 |
1,330.00 |
2,294 |
3.150 |
2.025 |
06/13/2025 13:14:00 |
CME |
209000 |
3.675s |
1.425 |
1,470.00 |
1,079 |
2.525 |
2.250 |
06/13/2025 13:14:00 |
CME |
210000 |
4.025s |
1.525 |
1,610.00 |
4,182 |
3.275 |
2.500 |
06/13/2025 13:14:00 |
CME |
211000 |
4.450s |
1.675 |
1,780.00 |
558 |
4.050 |
2.775 |
06/13/2025 13:14:00 |
CME |
212000 |
4.875s |
1.800 |
1,950.00 |
1,203 |
4.000 |
3.075 |
06/13/2025 13:14:00 |
CME |
213000 |
5.350s |
1.950 |
2,140.00 |
487 |
5.200 |
3.400 |
06/13/2025 13:14:00 |
CME |
214000 |
5.850s |
2.100 |
2,340.00 |
901 |
4.250 |
3.750 |
06/13/2025 13:14:00 |
CME |
215000 |
6.425s |
2.300 |
2,570.00 |
2,037 |
4.525 |
4.125 |
06/13/2025 13:14:00 |
CME |
216000 |
7.000s |
2.450 |
2,800.00 |
1,021 |
4.925 |
4.550 |
06/13/2025 13:14:00 |
CME |
217000 |
7.625s |
2.600 |
3,050.00 |
985 |
6.150 |
5.025 |
06/13/2025 13:14:00 |
CME |
218000 |
8.275s |
2.750 |
3,310.00 |
365 |
5.950 |
5.525 |
06/13/2025 13:14:00 |
CME |
219000 |
8.975s |
2.925 |
3,590.00 |
118 |
8.625 |
6.050 |
06/13/2025 13:14:00 |
CME |
220000 |
9.700s |
3.075 |
3,880.00 |
79 |
7.275 |
6.625 |
06/13/2025 13:14:00 |
CME |
221000 |
10.450s |
3.200 |
4,180.00 |
42 |
|
7.250 |
06/13/2025 13:14:00 |
CME |
222000 |
11.225s |
3.325 |
4,490.00 |
3 |
|
7.900 |
06/13/2025 13:14:00 |
CME |
223000 |
12.025s |
3.450 |
4,810.00 |
12 |
|
8.575 |
06/13/2025 13:14:00 |
CME |
224000 |
12.850s |
3.550 |
5,140.00 |
6 |
11.175 |
9.300 |
06/13/2025 13:14:00 |
CME |
225000 |
13.700s |
3.650 |
5,480.00 |
13 |
|
10.050 |
06/13/2025 13:14:00 |
CME |
226000 |
14.550s |
3.725 |
5,820.00 |
0 |
|
10.825 |
06/13/2025 13:14:00 |
CME |
227000 |
15.425s |
3.800 |
6,170.00 |
3 |
|
11.625 |
06/13/2025 13:14:00 |
CME |
228000 |
16.325s |
3.900 |
6,530.00 |
3 |
|
12.425 |
06/13/2025 13:14:00 |
CME |
229000 |
17.250s |
3.975 |
6,900.00 |
28 |
|
13.275 |
06/13/2025 13:14:00 |
CME |
230000 |
18.175s |
4.050 |
7,270.00 |
18 |
|
14.125 |
06/13/2025 13:14:00 |
CME |
231000 |
19.100s |
4.075 |
7,640.00 |
22 |
17.125 |
15.025 |
06/13/2025 13:14:00 |
CME |
232000 |
20.025s |
4.125 |
8,010.00 |
13 |
18.375 |
15.900 |
06/13/2025 13:14:00 |
CME |
233000 |
20.975s |
4.175 |
8,390.00 |
15 |
|
16.800 |
06/13/2025 13:14:00 |
CME |
234000 |
21.925s |
4.200 |
8,770.00 |
0 |
|
17.725 |
06/13/2025 13:14:00 |
CME |
235000 |
22.875s |
4.225 |
9,150.00 |
0 |
|
18.650 |
06/13/2025 13:14:00 |
CME |
236000 |
23.825s |
4.225 |
9,530.00 |
0 |
|
19.600 |
06/13/2025 13:14:00 |
CME |
237000 |
24.800s |
4.275 |
9,920.00 |
0 |
|
20.525 |
06/13/2025 13:14:00 |
CME |
238000 |
25.775s |
4.300 |
10,310.00 |
0 |
|
21.475 |
06/13/2025 13:14:00 |
CME |
239000 |
26.750s |
4.325 |
10,700.00 |
0 |
|
22.425 |
06/13/2025 13:14:00 |
CME |
240000 |
27.725s |
4.325 |
11,090.00 |
0 |
|
23.400 |
06/13/2025 13:14:00 |
CME |
241000 |
28.700s |
4.350 |
11,480.00 |
0 |
|
24.350 |
06/13/2025 13:14:00 |
CME |
242000 |
29.675s |
4.350 |
11,870.00 |
0 |
|
25.325 |
06/13/2025 13:14:00 |
CME |
243000 |
30.650s |
4.350 |
12,260.00 |
0 |
|
26.300 |
06/13/2025 13:14:00 |
CME |
244000 |
31.650s |
4.375 |
12,660.00 |
0 |
|
27.275 |
06/13/2025 13:14:00 |
CME |
245000 |
32.625s |
4.375 |
13,050.00 |
0 |
|
28.250 |
06/13/2025 13:14:00 |
CME |
246000 |
33.600s |
4.375 |
13,440.00 |
0 |
|
29.225 |
06/13/2025 13:14:00 |
CME |
247000 |
34.600s |
4.400 |
13,840.00 |
0 |
|
30.200 |
06/13/2025 13:14:00 |
CME |
248000 |
35.600s |
4.400 |
14,240.00 |
0 |
|
31.200 |
06/13/2025 13:14:00 |
CME |
249000 |
36.600s |
4.425 |
14,640.00 |
0 |
|
32.175 |
06/13/2025 13:14:00 |
CME |
250000 |
37.575s |
4.425 |
15,030.00 |
0 |
|
33.150 |
06/13/2025 13:14:00 |
CME |
251000 |
38.575s |
4.425 |
15,430.00 |
0 |
|
34.150 |
06/13/2025 13:14:00 |
CME |
252000 |
39.575s |
4.450 |
15,830.00 |
0 |
|
35.125 |
06/13/2025 13:14:00 |
CME |
253000 |
40.550s |
4.425 |
16,220.00 |
0 |
|
36.125 |
06/13/2025 13:14:00 |
CME |
254000 |
41.550s |
4.450 |
16,620.00 |
0 |
|
37.100 |
06/13/2025 13:14:00 |
CME |
255000 |
42.550s |
4.450 |
17,020.00 |
0 |
|
38.100 |
06/13/2025 13:14:00 |
CME |
257000 |
44.550s |
4.475 |
17,820.00 |
0 |
|
40.075 |
06/13/2025 13:14:00 |
CME |
258000 |
45.550s |
4.475 |
18,220.00 |
0 |
|
41.075 |
06/13/2025 13:14:00 |
CME |
259000 |
46.550s |
4.475 |
18,620.00 |
0 |
|
42.075 |
06/13/2025 13:14:00 |
CME |
260000 |
47.550s |
4.475 |
19,020.00 |
0 |
|
43.075 |
06/13/2025 13:14:00 |
CME |
261000 |
48.550s |
4.500 |
19,420.00 |
0 |
|
44.050 |
06/13/2025 13:14:00 |
CME |
262000 |
49.550s |
4.500 |
19,820.00 |
0 |
|
45.050 |
06/13/2025 13:14:00 |
CME |
264000 |
51.550s |
4.500 |
20,620.00 |
0 |
|
47.050 |
06/13/2025 13:14:00 |
CME |
265000 |
52.550s |
4.500 |
21,020.00 |
0 |
|
48.050 |
06/13/2025 13:14:00 |
CME |
268000 |
55.550s |
4.500 |
22,220.00 |
0 |
|
51.050 |
06/13/2025 13:14:00 |
CME |
269000 |
56.550s |
4.500 |
22,620.00 |
0 |
|
52.050 |
06/13/2025 13:14:00 |
CME |
270000 |
57.550s |
4.500 |
23,020.00 |
0 |
|
53.050 |
06/13/2025 13:14:00 |
CME |
274000 |
61.550s |
4.500 |
24,620.00 |
0 |
|
57.050 |
06/13/2025 13:14:00 |
CME |
276000 |
63.550s |
4.500 |
25,420.00 |
0 |
|
59.050 |
06/13/2025 13:14:00 |
CME |
280000 |
67.550s |
4.500 |
27,020.00 |
0 |
|
63.050 |
06/13/2025 13:14:00 |
CME |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|