 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 56,440.00 | 0.875 | 141.100s | 92000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 49,240.00 | 0.875 | 123.100s | 110000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 40,440.00 | 0.875 | 101.100s | 132000 | 0.013s | 5.20 | 144 | ||||||||||||
| 0 | 38,040.00 | 0.875 | 95.100s | 138000 | 0.013s | -0.012 | 5.20 | 15 | |||||||||||
| 0 | 37,240.00 | 0.875 | 93.100s | 140000 | 0.025s | 10.00 | 169 | ||||||||||||
| 0 | 36,440.00 | 0.875 | 91.100s | 142000 | 0.025s | 10.00 | 133 | ||||||||||||
| 0 | 35,640.00 | 0.875 | 89.100s | 144000 | 0.025s | 10.00 | 142 | ||||||||||||
| 0 | 34,840.00 | 0.875 | 87.100s | 146000 | 0.025s | 10.00 | 142 | ||||||||||||
| 0 | 34,040.00 | 0.875 | 85.100s | 148000 | 0.025s | 10.00 | 5 | ||||||||||||
| 0 | 33,240.00 | 0.875 | 83.100s | 150000 | 0.025s | 10.00 | 232 | ||||||||||||
| 0 | 32,440.00 | 0.875 | 81.100s | 152000 | 0.025s | -0.025 | 10.00 | 49 | |||||||||||
| 0 | 31,640.00 | 0.875 | 79.100s | 154000 | 0.025s | -0.025 | 10.00 | 134 | |||||||||||
| 0 | 30,840.00 | 0.875 | 77.100s | 156000 | 0.025s | -0.025 | 10.00 | 6 | |||||||||||
| 0 | 30,040.00 | 0.875 | 75.100s | 158000 | 0.050s | 20.00 | 23 | ||||||||||||
| 0 | 29,240.00 | 0.875 | 73.100s | 160000 | 0.050s | 20.00 | 126 | ||||||||||||
| 0 | 28,440.00 | 0.875 | 71.100s | 162000 | 0.050s | -0.025 | 20.00 | 38 | |||||||||||
| 0 | 27,640.00 | 0.875 | 69.100s | 164000 | 0.050s | -0.025 | 20.00 | 338 | |||||||||||
| 0 | 26,840.00 | 0.875 | 67.100s | 166000 | 0.075s | 30.00 | 235 | ||||||||||||
| 0 | 26,040.00 | 0.850 | 65.100s | 168000 | 0.075s | -0.025 | 30.00 | 107 | |||||||||||
| 0 | 25,240.00 | 0.850 | 63.100s | 170000 | 0.075s | -0.025 | 30.00 | 307 | |||||||||||
| 0 | 24,840.00 | 0.850 | 62.100s | 171000 | 0.075s | -0.025 | 30.00 | 12 | |||||||||||
| 0 | 24,440.00 | 0.850 | 61.100s | 172000 | 0.075s | -0.025 | 30.00 | 148 | |||||||||||
| 0 | 24,040.00 | 0.850 | 60.100s | 173000 | 0.075s | -0.025 | 30.00 | 26 | |||||||||||
| 0 | 23,650.00 | 0.875 | 59.125s | 174000 | 0.075s | -0.025 | 30.00 | 234 | |||||||||||
| 0 | 23,250.00 | 0.875 | 58.125s | 175000 | 0.075s | -0.025 | 30.00 | 167 | |||||||||||
| 0 | 22,850.00 | 0.875 | 57.125s | 176000 | 0.075s | -0.025 | 30.00 | 192 | |||||||||||
| 0 | 22,450.00 | 0.875 | 56.125s | 177000 | 0.100s | -0.025 | 40.00 | 2 | |||||||||||
| 2 | 22,050.00 | 0.850 | 55.125s | 178000 | 0.100s | -0.025 | 40.00 | 112 | |||||||||||
| 0 | 21,650.00 | 0.850 | 54.125s | 179000 | 0.100s | -0.025 | 40.00 | 127 | |||||||||||
| 2 | 21,250.00 | 0.850 | 53.125s | 180000 | 0.100s | -0.025 | 40.00 | 668 | |||||||||||
| 0 | 20,850.00 | 0.850 | 52.125s | 181000 | 0.100s | -0.025 | 40.00 | 270 | |||||||||||
| 0 | 20,460.00 | 0.875 | 51.150s | 182000 | 0.100s | -0.050 | 40.00 | 308 | |||||||||||
| 0 | 20,060.00 | 0.850 | 50.150s | 183000 | 0.125s | -0.025 | 50.00 | 113 | |||||||||||
| 0 | 19,660.00 | 0.850 | 49.150s | 184000 | 0.125s | -0.025 | 50.00 | 250 | |||||||||||
| 0 | 19,260.00 | 0.850 | 48.150s | 185000 | 0.125s | -0.025 | 50.00 | 112 | |||||||||||
| 2 | 18,860.00 | 0.850 | 47.150s | 186000 | 0.125s | -0.025 | 50.00 | 501 | |||||||||||
| 0 | 18,470.00 | 0.850 | 46.175s | 187000 | 0.150s | -0.025 | 60.00 | 272 | |||||||||||
| 6 | 18,070.00 | 0.850 | 45.175s | 188000 | 0.150s | -0.025 | 60.00 | 283 | |||||||||||
| 0 | 17,670.00 | 0.850 | 44.175s | 189000 | 0.150s | -0.025 | 60.00 | 164 | |||||||||||
| 318 | 17,280.00 | 0.850 | 43.200s | 190000 | 0.150s | -0.050 | 60.00 | 3,132 | |||||||||||
| 0 | 16,880.00 | 0.850 | 42.200s | 191000 | 0.175s | -0.025 | 70.00 | 249 | |||||||||||
| 53 | 16,480.00 | 0.850 | 41.200s | 192000 | 0.175s | -0.025 | 70.00 | 919 | |||||||||||
| 0 | 16,090.00 | 0.850 | 40.225s | 193000 | 0.175s | -0.050 | 70.00 | 267 | |||||||||||
| 24 | 15,690.00 | 0.850 | 39.225s | 194000 | 0.200s | -0.025 | 80.00 | 1,284 | |||||||||||
| 0 | 15,290.00 | 0.825 | 38.225s | 195000 | 0.200s | -0.050 | 80.00 | 361 | |||||||||||
| 8 | 14,900.00 | 0.825 | 37.250s | 196000 | 0.225s | -0.050 | 90.00 | 618 | |||||||||||
| 0 | 14,500.00 | 0.825 | 36.250s | 197000 | 0.225s | -0.050 | 90.00 | 342 | |||||||||||
| 3 | 14,110.00 | 0.825 | 35.275s | 198000 | 0.250s | -0.050 | 100.00 | 745 | |||||||||||
| 0 | 13,720.00 | 0.825 | 34.300s | 199000 | 0.250s | -0.075 | 100.00 | 426 | |||||||||||
| 115 | 13,320.00 | 0.825 | 33.300s | 200000 | 0.275s | -0.050 | 110.00 | 3,045 | |||||||||||
| 0 | 12,930.00 | 0.825 | 32.325s | 201000 | 0.275s | -0.075 | 110.00 | 310 | |||||||||||
| 90 | 12,540.00 | 0.825 | 31.350s | 202000 | 0.300s | -0.075 | 120.00 | 528 | |||||||||||
| 0 | 12,140.00 | 0.800 | 30.350s | 203000 | 0.325s | -0.075 | 130.00 | 164 | |||||||||||
| 61 | 11,750.00 | 0.775 | 29.375s | 204000 | 0.350s | -0.075 | 140.00 | 774 | |||||||||||
| 0 | 11,360.00 | 0.775 | 28.400s | 205000 | 0.375s | -0.100 | 150.00 | 434 | |||||||||||
| 139 | 10,970.00 | 0.750 | 27.425s | 206000 | 0.400s | -0.100 | 160.00 | 1,111 | |||||||||||
| 2 | 10,590.00 | 0.775 | 26.475s | 207000 | 0.425s | -0.125 | 170.00 | 76 | |||||||||||
| 294 | 10,200.00 | 0.750 | 25.500s | 208000 | 0.450s | -0.125 | 180.00 | 919 | |||||||||||
| 4 | 9,820.00 | 0.750 | 24.550s | 209000 | 0.500s | -0.125 | 200.00 | 140 | |||||||||||
| 508 | 9,430.00 | 0.725 | 23.575s | 210000 | 0.525s | -0.150 | 210.00 | 4,367 | |||||||||||
| 0 | 9,050.00 | 0.725 | 22.625s | 211000 | 0.575s | -0.150 | 230.00 | 52 | |||||||||||
| 167 | 8,670.00 | 0.700 | 21.675s | 212000 | 0.625s | -0.175 | 250.00 | 1,642 | |||||||||||
| 2 | 8,290.00 | 0.675 | 20.725s | 213000 | 0.675s | -0.200 | 270.00 | 318 | |||||||||||
| 435 | 7,920.00 | 0.675 | 19.800s | 214000 | 0.750s | -0.200 | 300.00 | 3,302 | |||||||||||
| 8 | 7,550.00 | 0.650 | 18.875s | 215000 | 0.825s | -0.225 | 330.00 | 580 | |||||||||||
| 397 | 7,180.00 | 0.625 | 17.950s | 216000 | 0.900s | -0.250 | 360.00 | 2,048 | |||||||||||
| 0 | 6,820.00 | 0.625 | 17.050s | 217000 | 0.975s | -0.275 | 390.00 | 344 | |||||||||||
| 378 | 6,460.00 | 0.600 | 16.150s | 218000 | 1.100s | -0.275 | 440.00 | 4,955 | |||||||||||
| 6 | 6,110.00 | 0.575 | 15.275s | 219000 | 1.200s | -0.300 | 480.00 | 340 | |||||||||||
| 1,283 | 5,760.00 | 0.550 | 14.400s | 220000 | 1.325s | -0.325 | 530.00 | 3,885 | |||||||||||
| 3 | 5,420.00 | 0.550 | 13.550s | 221000 | 1.475s | -0.325 | 590.00 | 488 | |||||||||||
| 345 | 5,080.00 | 0.525 | 12.700s | 222000 | 1.625s | -0.350 | 650.00 | 1,930 | |||||||||||
| 7 | 4,750.00 | 0.500 | 11.875s | 223000 | 1.800s | -0.375 | 720.00 | 647 | |||||||||||
| 447 | 4,430.00 | 0.475 | 11.075s | 224000 | 2.000s | -0.400 | 800.00 | 3,006 | |||||||||||
| 1 | 4,120.00 | 0.475 | 10.300s | 225000 | 2.225s | -0.400 | 890.00 | 2,843 | |||||||||||
| 762 | 3,820.00 | 0.450 | 9.550s | 226000 | 2.475s | -0.425 | 990.00 | 2,466 | |||||||||||
| 268 | 3,530.00 | 0.425 | 8.825s | 227000 | 2.725s | -0.450 | 1,090.00 | 726 | |||||||||||
| 795 | 3,240.00 | 0.375 | 8.100s | 228000 | 3.025s | -0.475 | 1,210.00 | 2,447 | |||||||||||
| 33 | 2,970.00 | 0.350 | 7.425s | 229000 | 3.350s | -0.500 | 1,340.00 | 155 | |||||||||||
| 1,420 | 2,710.00 | 0.325 | 6.775s | 230000 | 3.675s | -0.550 | 1,470.00 | 6,491 | |||||||||||
| 117 | 2,460.00 | 0.275 | 6.150s | 231000 | 4.050s | -0.600 | 1,620.00 | 1,669 | |||||||||||
| 659 | 2,220.00 | 0.225 | 5.550s | 232000 | 4.450s | -0.650 | 1,780.00 | 1,994 | |||||||||||
| 150 | 1,990.00 | 0.175 | 4.975s | 233000 | 4.875s | -0.700 | 1,950.00 | 843 | |||||||||||
| 1,339 | 1,780.00 | 0.125 | 4.450s | 234000 | 5.350s | -0.725 | 2,140.00 | 2,759 | |||||||||||
| 369 | 1,590.00 | 0.125 | 3.975s | 235000 | 5.850s | -0.775 | 2,340.00 | 2,166 | |||||||||||
| 1,368 | 1,400.00 | 0.100 | 3.500s | 236000 | 6.400s | -0.775 | 2,560.00 | 1,862 | |||||||||||
| 557 | 1,230.00 | 0.075 | 3.075s | 237000 | 6.975s | -0.775 | 2,790.00 | 1,429 | |||||||||||
| 1,809 | 1,080.00 | 0.075 | 2.700s | 238000 | 7.600s | -0.775 | 3,040.00 | 2,585 | |||||||||||
| 446 | 940.00 | 0.050 | 2.350s | 239000 | 8.250s | -0.800 | 3,300.00 | 902 | |||||||||||
| 6,497 | 820.00 | 0.050 | 2.050s | 240000 | 8.925s | -0.825 | 3,570.00 | 4,222 | |||||||||||
| 439 | 710.00 | 0.050 | 1.775s | 241000 | 9.650s | -0.850 | 3,860.00 | 163 | |||||||||||
| 4,347 | 610.00 | 0.025 | 1.525s | 242000 | 10.400s | -0.850 | 4,160.00 | 1,697 | |||||||||||
| 348 | 530.00 | 0.050 | 1.325s | 243000 | 11.200s | -0.825 | 4,480.00 | 513 | |||||||||||
| 1,912 | 450.00 | 0.025 | 1.125s | 244000 | 12.000s | -0.850 | 4,800.00 | 2,463 | |||||||||||
| 1,459 | 390.00 | 0.025 | 0.975s | 245000 | 12.850s | -0.850 | 5,140.00 | 29 | |||||||||||
| 2,101 | 340.00 | 0.025 | 0.850s | 246000 | 13.700s | -0.875 | 5,480.00 | 469 | |||||||||||
| 205 | 290.00 | -0.025 | 0.725s | 247000 | 14.600s | -0.875 | 5,840.00 | 9 | |||||||||||
| 2,341 | 250.00 | -0.025 | 0.625s | 248000 | 15.500s | -0.875 | 6,200.00 | 443 | |||||||||||
| 223 | 220.00 | -0.025 | 0.550s | 249000 | 16.425s | -0.875 | 6,570.00 | 3 | |||||||||||
| 5,305 | 200.00 | 0.025 | 0.500s | 250000 | 17.350s | -0.875 | 6,940.00 | 414 | |||||||||||
| 150 | 170.00 | 0.425s | 251000 | 18.300s | -0.850 | 7,320.00 | 3 | ||||||||||||
| 1,013 | 160.00 | 0.025 | 0.400s | 252000 | 19.250s | -0.850 | 7,700.00 | 11 | |||||||||||
| 260 | 140.00 | 0.350s | 253000 | 20.200s | -0.875 | 8,080.00 | 3 | ||||||||||||
| 1,345 | 130.00 | 0.325s | 254000 | 21.175s | -0.875 | 8,470.00 | 157 | ||||||||||||
| 3,157 | 110.00 | -0.025 | 0.275s | 255000 | 22.150s | -0.875 | 8,860.00 | 4 | |||||||||||
| 973 | 100.00 | 0.250s | 256000 | 23.125s | -0.850 | 9,250.00 | 41 | ||||||||||||
| 87 | 100.00 | 0.025 | 0.250s | 257000 | 24.100s | -0.850 | 9,640.00 | 1 | |||||||||||
| 1,300 | 90.00 | 0.025 | 0.225s | 258000 | 25.075s | -0.850 | 10,030.00 | 54 | |||||||||||
| 274 | 80.00 | 0.025 | 0.200s | 259000 | 26.050s | -0.850 | 10,420.00 | 2 | |||||||||||
| 2,650 | 70.00 | 0.025 | 0.175s | 260000 | 27.025s | -0.850 | 10,810.00 | 0 | |||||||||||
| 138 | 70.00 | 0.025 | 0.175s | 261000 | 28.025s | -0.850 | 11,210.00 | 0 | |||||||||||
| 828 | 60.00 | 0.150s | 262000 | 29.000s | -0.850 | 11,600.00 | 13 | ||||||||||||
| 87 | 60.00 | 0.025 | 0.150s | 263000 | 30.000s | -0.850 | 12,000.00 | 0 | |||||||||||
| 801 | 50.00 | 0.125s | 264000 | 30.975s | -0.875 | 12,390.00 | 2 | ||||||||||||
| 44 | 50.00 | 0.125s | 265000 | 31.975s | -0.875 | 12,790.00 | 0 | ||||||||||||
| 479 | 50.00 | 0.125s | 266000 | 32.975s | -0.850 | 13,190.00 | 1 | ||||||||||||
| 57 | 40.00 | 0.100s | 267000 | 33.950s | -0.875 | 13,580.00 | 2 | ||||||||||||
| 187 | 40.00 | 0.100s | 268000 | 34.950s | -0.875 | 13,980.00 | 2 | ||||||||||||
| 39 | 40.00 | 0.100s | 269000 | 35.950s | -0.850 | 14,380.00 | 0 | ||||||||||||
| 732 | 40.00 | 0.100s | 270000 | 36.925s | -0.875 | 14,770.00 | 0 | ||||||||||||
| 52 | 30.00 | 0.075s | 271000 | 37.925s | -0.875 | 15,170.00 | 0 | ||||||||||||
| 350 | 30.00 | 0.075s | 272000 | 38.925s | -0.875 | 15,570.00 | 6 | ||||||||||||
| 18 | 30.00 | 0.075s | 273000 | 39.925s | -0.875 | 15,970.00 | 0 | ||||||||||||
| 219 | 30.00 | 0.075s | 274000 | 40.925s | -0.875 | 16,370.00 | 1 | ||||||||||||
| 1 | 30.00 | 0.075s | 275000 | 41.925s | -0.850 | 16,770.00 | 0 | ||||||||||||
| 246 | 30.00 | 0.025 | 0.075s | 276000 | 42.925s | -0.850 | 17,170.00 | 1 | |||||||||||
| 14 | 20.00 | 0.050s | 277000 | 43.900s | -0.875 | 17,560.00 | 0 | ||||||||||||
| 125 | 20.00 | 0.050s | 278000 | 44.900s | -0.875 | 17,960.00 | 0 | ||||||||||||
| 475 | 20.00 | 0.050s | 280000 | 46.900s | -0.875 | 18,760.00 | 41 | ||||||||||||
| 9 | 20.00 | 0.050s | 281000 | 47.900s | -0.875 | 19,160.00 | 0 | ||||||||||||
| 201 | 20.00 | 0.050s | 282000 | 48.900s | -0.875 | 19,560.00 | 0 | ||||||||||||
| 141 | 20.00 | 0.050s | 284000 | 50.900s | -0.875 | 20,360.00 | 0 | ||||||||||||
| 186 | 20.00 | 0.050s | 286000 | 52.900s | -0.875 | 21,160.00 | 0 | ||||||||||||
| 8 | 20.00 | 0.050s | 287000 | 53.900s | -0.875 | 21,560.00 | 0 | ||||||||||||
| 176 | 20.00 | 0.050s | 288000 | 54.900s | -0.875 | 21,960.00 | 0 | ||||||||||||
| 95 | 20.00 | 0.050s | 290000 | 56.900s | -0.875 | 22,760.00 | 0 | ||||||||||||
| 42 | 20.00 | 0.050s | 292000 | 58.900s | -0.875 | 23,560.00 | 0 | ||||||||||||
| 91 | 10.00 | 0.025s | 294000 | 60.900s | -0.875 | 24,360.00 | 0 | ||||||||||||
| 170 | 10.00 | 0.025s | 296000 | 62.900s | -0.875 | 25,160.00 | 0 | ||||||||||||
| 90 | 10.00 | 0.025s | 298000 | 64.900s | -0.875 | 25,960.00 | 0 | ||||||||||||
| 373 | 10.00 | 0.025s | 300000 | 66.900s | -0.875 | 26,760.00 | 0 | ||||||||||||
| 15 | 10.00 | 0.025s | 302000 | 68.900s | -0.875 | 27,560.00 | 0 | ||||||||||||
| 40 | 10.00 | 0.025s | 303000 | 69.900s | -0.875 | 27,960.00 | 0 | ||||||||||||
| 108 | 10.00 | 0.025s | 304000 | 70.900s | -0.875 | 28,360.00 | 0 | ||||||||||||
| 52 | 10.00 | 0.025s | 306000 | 72.900s | -0.875 | 29,160.00 | 0 | ||||||||||||
| 27 | 10.00 | 0.025s | 308000 | 74.900s | -0.875 | 29,960.00 | 0 | ||||||||||||
| 99 | 10.00 | 0.025s | 310000 | 76.900s | -0.875 | 30,760.00 | 0 | ||||||||||||
| 157 | 10.00 | 0.025s | 312000 | 78.900s | -0.875 | 31,560.00 | 0 | ||||||||||||
| 3 | 10.00 | 0.025s | 314000 | 80.900s | -0.875 | 32,360.00 | 0 | ||||||||||||
| 97 | 10.00 | 0.025s | 316000 | 82.900s | -0.875 | 33,160.00 | 0 | ||||||||||||
| 116 | 10.00 | 0.025s | 318000 | 84.900s | -0.875 | 33,960.00 | 0 | ||||||||||||
| 11 | 10.00 | 0.025s | 320000 | 86.900s | -0.875 | 34,760.00 | 0 | ||||||||||||
| 146 | 5.20 | -0.012 | 0.013s | 322000 | 88.900s | -0.875 | 35,560.00 | 0 | |||||||||||
| 63 | 5.20 | 0.013s | 324000 | 90.900s | -0.875 | 36,360.00 | 0 | ||||||||||||
| 17 | 5.20 | 0.013s | 328000 | 94.900s | -0.875 | 37,960.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 332000 | 98.900s | -0.875 | 39,560.00 | 0 | ||||||||||||
| 85 | 5.20 | 0.013s | 338000 | 104.900s | -0.875 | 41,960.00 | 0 | ||||||||||||
| 23 | 5.20 | 0.013s | 340000 | 106.900s | -0.875 | 42,760.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 342000 | 108.900s | -0.875 | 43,560.00 | 0 | ||||||||||||
| 85 | 5.20 | 0.013s | 344000 | 110.900s | -0.875 | 44,360.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 141.100s | 0.875 | 56,440.00 | 0 | 140.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 110000 | 123.100s | 0.875 | 49,240.00 | 0 | 122.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 132000 | 101.100s | 0.875 | 40,440.00 | 0 | 100.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 138000 | 95.100s | 0.875 | 38,040.00 | 0 | 94.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 140000 | 93.100s | 0.875 | 37,240.00 | 0 | 92.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 142000 | 91.100s | 0.875 | 36,440.00 | 0 | 90.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 144000 | 89.100s | 0.875 | 35,640.00 | 0 | 88.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 146000 | 87.100s | 0.875 | 34,840.00 | 0 | 86.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 148000 | 85.100s | 0.875 | 34,040.00 | 0 | 84.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 150000 | 83.100s | 0.875 | 33,240.00 | 0 | 82.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 152000 | 81.100s | 0.875 | 32,440.00 | 0 | 80.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 154000 | 79.100s | 0.875 | 31,640.00 | 0 | 78.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 156000 | 77.100s | 0.875 | 30,840.00 | 0 | 76.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 158000 | 75.100s | 0.875 | 30,040.00 | 0 | 74.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 160000 | 73.100s | 0.875 | 29,240.00 | 0 | 72.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 162000 | 71.100s | 0.875 | 28,440.00 | 0 | 70.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 164000 | 69.100s | 0.875 | 27,640.00 | 0 | 68.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 166000 | 67.100s | 0.875 | 26,840.00 | 0 | 66.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 168000 | 65.100s | 0.850 | 26,040.00 | 0 | 64.250 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 170000 | 63.100s | 0.850 | 25,240.00 | 0 | 62.250 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 171000 | 62.100s | 0.850 | 24,840.00 | 0 | 61.250 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 172000 | 61.100s | 0.850 | 24,440.00 | 0 | 60.250 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 173000 | 60.100s | 0.850 | 24,040.00 | 0 | 59.250 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 174000 | 59.125s | 0.875 | 23,650.00 | 0 | 58.250 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 175000 | 58.125s | 0.875 | 23,250.00 | 0 | 57.250 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 176000 | 57.125s | 0.875 | 22,850.00 | 0 | 56.250 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 177000 | 56.125s | 0.875 | 22,450.00 | 0 | 55.250 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 178000 | 55.125s | 0.850 | 22,050.00 | 2 | 54.275 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 179000 | 54.125s | 0.850 | 21,650.00 | 0 | 53.275 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 180000 | 53.125s | 0.850 | 21,250.00 | 2 | 52.275 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 181000 | 52.125s | 0.850 | 20,850.00 | 0 | 51.275 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 182000 | 51.150s | 0.875 | 20,460.00 | 0 | 50.275 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 183000 | 50.150s | 0.850 | 20,060.00 | 0 | 49.300 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 184000 | 49.150s | 0.850 | 19,660.00 | 0 | 48.300 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 185000 | 48.150s | 0.850 | 19,260.00 | 0 | 47.300 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 186000 | 47.150s | 0.850 | 18,860.00 | 2 | 46.300 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 187000 | 46.175s | 0.850 | 18,470.00 | 0 | 45.325 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 188000 | 45.175s | 0.850 | 18,070.00 | 6 | 44.325 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 189000 | 44.175s | 0.850 | 17,670.00 | 0 | 43.325 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 190000 | 43.200s | 0.850 | 17,280.00 | 318 | 42.350 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 191000 | 42.200s | 0.850 | 16,880.00 | 0 | 41.350 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 192000 | 41.200s | 0.850 | 16,480.00 | 53 | 40.350 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 193000 | 40.225s | 0.850 | 16,090.00 | 0 | 39.375 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 194000 | 39.225s | 0.850 | 15,690.00 | 24 | 38.375 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 195000 | 38.225s | 0.825 | 15,290.00 | 0 | 37.400 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 196000 | 37.250s | 0.825 | 14,900.00 | 8 | 36.425 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 197000 | 36.250s | 0.825 | 14,500.00 | 0 | 35.425 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 198000 | 35.275s | 0.825 | 14,110.00 | 3 | 34.450 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 199000 | 34.300s | 0.825 | 13,720.00 | 0 | 33.475 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 200000 | 33.300s | 0.825 | 13,320.00 | 115 | 32.650 | 32.475 | 03/02/2026 13:05:00 | CME | |||||||||||
| 201000 | 32.325s | 0.825 | 12,930.00 | 0 | 31.500 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 202000 | 31.350s | 0.825 | 12,540.00 | 90 | 30.525 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 203000 | 30.350s | 0.800 | 12,140.00 | 0 | 29.550 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 204000 | 29.375s | 0.775 | 11,750.00 | 61 | 29.000 | 28.600 | 03/02/2026 13:05:00 | CME | |||||||||||
| 205000 | 28.400s | 0.775 | 11,360.00 | 0 | 27.625 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 206000 | 27.425s | 0.750 | 10,970.00 | 139 | 26.675 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 207000 | 26.475s | 0.775 | 10,590.00 | 2 | 25.700 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 208000 | 25.500s | 0.750 | 10,200.00 | 294 | 24.750 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 209000 | 24.550s | 0.750 | 9,820.00 | 4 | 23.800 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 210000 | 23.575s | 0.725 | 9,430.00 | 508 | 22.850 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 211000 | 22.625s | 0.725 | 9,050.00 | 0 | 21.900 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 212000 | 21.675s | 0.700 | 8,670.00 | 167 | 20.975 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 213000 | 20.725s | 0.675 | 8,290.00 | 2 | 20.050 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 214000 | 19.800s | 0.675 | 7,920.00 | 435 | 19.500 | 19.125 | 03/02/2026 13:05:00 | CME | |||||||||||
| 215000 | 18.875s | 0.650 | 7,550.00 | 8 | 18.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 216000 | 17.950s | 0.625 | 7,180.00 | 397 | 17.250 | 17.325 | 03/02/2026 13:05:00 | CME | |||||||||||
| 217000 | 17.050s | 0.625 | 6,820.00 | 0 | 16.425 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 218000 | 16.150s | 0.600 | 6,460.00 | 378 | 15.550 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 219000 | 15.275s | 0.575 | 6,110.00 | 6 | 13.575 | 14.700 | 03/02/2026 13:05:00 | CME | |||||||||||
| 220000 | 14.400s | 0.550 | 5,760.00 | 1,283 | 13.850 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 221000 | 13.550s | 0.550 | 5,420.00 | 3 | 12.300 | 13.000 | 03/02/2026 13:05:00 | CME | |||||||||||
| 222000 | 12.700s | 0.525 | 5,080.00 | 345 | 12.175 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 223000 | 11.875s | 0.500 | 4,750.00 | 7 | 11.375 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 224000 | 11.075s | 0.475 | 4,430.00 | 447 | 10.775 | 10.600 | 03/02/2026 13:05:00 | CME | |||||||||||
| 225000 | 10.300s | 0.475 | 4,120.00 | 1 | 9.825 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 226000 | 9.550s | 0.450 | 3,820.00 | 762 | 8.050 | 9.100 | 03/02/2026 13:05:00 | CME | |||||||||||
| 227000 | 8.825s | 0.425 | 3,530.00 | 268 | 7.675 | 8.400 | 03/02/2026 13:05:00 | CME | |||||||||||
| 228000 | 8.100s | 0.375 | 3,240.00 | 795 | 7.050 | 7.725 | 03/02/2026 13:05:00 | CME | |||||||||||
| 229000 | 7.425s | 0.350 | 2,970.00 | 33 | 6.750 | 7.075 | 03/02/2026 13:05:00 | CME | |||||||||||
| 230000 | 6.775s | 0.325 | 2,710.00 | 1,420 | 5.325 | 6.450 | 03/02/2026 13:05:00 | CME | |||||||||||
| 231000 | 6.150s | 0.275 | 2,460.00 | 117 | 4.900 | 5.875 | 03/02/2026 13:05:00 | CME | |||||||||||
| 232000 | 5.550s | 0.225 | 2,220.00 | 659 | 5.325 | 5.325 | 03/02/2026 13:05:00 | CME | |||||||||||
| 233000 | 4.975s | 0.175 | 1,990.00 | 150 | 4.100 | 4.800 | 03/02/2026 13:05:00 | CME | |||||||||||
| 234000 | 4.450s | 0.125 | 1,780.00 | 1,339 | 4.000 | 4.325 | 03/02/2026 13:05:00 | CME | |||||||||||
| 235000 | 3.975s | 0.125 | 1,590.00 | 369 | 3.500 | 3.850 | 03/02/2026 13:05:00 | CME | |||||||||||
| 236000 | 3.500s | 0.100 | 1,400.00 | 1,368 | 2.475 | 3.400 | 03/02/2026 13:05:00 | CME | |||||||||||
| 237000 | 3.075s | 0.075 | 1,230.00 | 557 | 2.725 | 3.000 | 03/02/2026 13:05:00 | CME | |||||||||||
| 238000 | 2.700s | 0.075 | 1,080.00 | 1,809 | 2.200 | 2.625 | 03/02/2026 13:05:00 | CME | |||||||||||
| 239000 | 2.350s | 0.050 | 940.00 | 446 | 2.100 | 2.300 | 03/02/2026 13:05:00 | CME | |||||||||||
| 240000 | 2.050s | 0.050 | 820.00 | 6,497 | 1.550 | 2.000 | 03/02/2026 13:05:00 | CME | |||||||||||
| 241000 | 1.775s | 0.050 | 710.00 | 439 | 1.650 | 1.725 | 03/02/2026 13:05:00 | CME | |||||||||||
| 242000 | 1.525s | 0.025 | 610.00 | 4,347 | 1.500 | 1.500 | 03/02/2026 13:05:00 | CME | |||||||||||
| 243000 | 1.325s | 0.050 | 530.00 | 348 | 1.225 | 1.275 | 03/02/2026 13:05:00 | CME | |||||||||||
| 244000 | 1.125s | 0.025 | 450.00 | 1,912 | 0.975 | 1.100 | 03/02/2026 13:05:00 | CME | |||||||||||
| 245000 | 0.975s | 0.025 | 390.00 | 1,459 | 0.850 | 0.950 | 03/02/2026 13:05:00 | CME | |||||||||||
| 246000 | 0.850s | 0.025 | 340.00 | 2,101 | 0.800 | 0.825 | 03/02/2026 13:05:00 | CME | |||||||||||
| 247000 | 0.725s | -0.025 | 290.00 | 205 | 0.675 | 0.750 | 03/02/2026 13:05:00 | CME | |||||||||||
| 248000 | 0.625s | -0.025 | 250.00 | 2,341 | 0.500 | 0.650 | 03/02/2026 13:05:00 | CME | |||||||||||
| 249000 | 0.550s | -0.025 | 220.00 | 223 | 0.525 | 0.575 | 03/02/2026 13:05:00 | CME | |||||||||||
| 250000 | 0.500s | 0.025 | 200.00 | 5,305 | 0.400 | 0.475 | 03/02/2026 13:05:00 | CME | |||||||||||
| 251000 | 0.425s | 170.00 | 150 | 0.425 | 0.425 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 252000 | 0.400s | 0.025 | 160.00 | 1,013 | 0.350 | 0.375 | 03/02/2026 13:05:00 | CME | |||||||||||
| 253000 | 0.350s | 140.00 | 260 | 0.325 | 0.350 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 254000 | 0.325s | 130.00 | 1,345 | 0.300 | 0.325 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 255000 | 0.275s | -0.025 | 110.00 | 3,157 | 0.250 | 0.300 | 03/02/2026 13:05:00 | CME | |||||||||||
| 256000 | 0.250s | 100.00 | 973 | 0.225 | 0.250 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 257000 | 0.250s | 0.025 | 100.00 | 87 | 0.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 258000 | 0.225s | 0.025 | 90.00 | 1,300 | 0.200 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 259000 | 0.200s | 0.025 | 80.00 | 274 | 0.175 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 260000 | 0.175s | 0.025 | 70.00 | 2,650 | 0.175 | 0.150 | 03/02/2026 13:05:00 | CME | |||||||||||
| 261000 | 0.175s | 0.025 | 70.00 | 138 | 0.150 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 262000 | 0.150s | 60.00 | 828 | 0.150 | 0.150 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 263000 | 0.150s | 0.025 | 60.00 | 87 | 0.125 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 264000 | 0.125s | 50.00 | 801 | 0.125 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 265000 | 0.125s | 50.00 | 44 | 0.125 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 266000 | 0.125s | 50.00 | 479 | 0.125 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 267000 | 0.100s | 40.00 | 57 | 0.100 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 268000 | 0.100s | 40.00 | 187 | 0.100 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 269000 | 0.100s | 40.00 | 39 | 0.100 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 270000 | 0.100s | 40.00 | 732 | 0.100 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 271000 | 0.075s | 30.00 | 52 | 0.075 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 272000 | 0.075s | 30.00 | 350 | 0.075 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 273000 | 0.075s | 30.00 | 18 | 0.075 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 274000 | 0.075s | 30.00 | 219 | 0.075 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 275000 | 0.075s | 30.00 | 1 | 0.075 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 276000 | 0.075s | 0.025 | 30.00 | 246 | 0.050 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 277000 | 0.050s | 20.00 | 14 | 0.050 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 278000 | 0.050s | 20.00 | 125 | 0.050 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 280000 | 0.050s | 20.00 | 475 | 0.050 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 281000 | 0.050s | 20.00 | 9 | 0.050 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 282000 | 0.050s | 20.00 | 201 | 0.050 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 284000 | 0.050s | 20.00 | 141 | 0.050 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 286000 | 0.050s | 20.00 | 186 | 0.050 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 287000 | 0.050s | 20.00 | 8 | 0.050 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 288000 | 0.050s | 20.00 | 176 | 0.050 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 290000 | 0.050s | 20.00 | 95 | 0.050 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 292000 | 0.050s | 20.00 | 42 | 0.050 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 294000 | 0.025s | 10.00 | 91 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 296000 | 0.025s | 10.00 | 170 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 298000 | 0.025s | 10.00 | 90 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 300000 | 0.025s | 10.00 | 373 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 302000 | 0.025s | 10.00 | 15 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 303000 | 0.025s | 10.00 | 40 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 304000 | 0.025s | 10.00 | 108 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 306000 | 0.025s | 10.00 | 52 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 308000 | 0.025s | 10.00 | 27 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 310000 | 0.025s | 10.00 | 99 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 312000 | 0.025s | 10.00 | 157 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 314000 | 0.025s | 10.00 | 3 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 316000 | 0.025s | 10.00 | 97 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 318000 | 0.025s | 10.00 | 116 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 320000 | 0.025s | 10.00 | 11 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 322000 | 0.013s | -0.012 | 5.20 | 146 | 0.025 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 324000 | 0.013s | 5.20 | 63 | 0.013 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 328000 | 0.013s | 5.20 | 17 | 0.013 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 332000 | 0.013s | 5.20 | 1 | 0.013 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 338000 | 0.013s | 5.20 | 85 | 0.013 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 340000 | 0.013s | 5.20 | 23 | 0.013 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 342000 | 0.013s | 5.20 | 30 | 0.013 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 344000 | 0.013s | 5.20 | 85 | 0.013 | 03/02/2026 13:05:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 0.013s | 5.20 | 10 | 0.013 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 110000 | 0.013s | 5.20 | 12 | 0.013 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 144 | 0.013 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 138000 | 0.013s | -0.012 | 5.20 | 15 | 0.025 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 140000 | 0.025s | 10.00 | 169 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 142000 | 0.025s | 10.00 | 133 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 144000 | 0.025s | 10.00 | 142 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 146000 | 0.025s | 10.00 | 142 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 148000 | 0.025s | 10.00 | 5 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 150000 | 0.025s | 10.00 | 232 | 0.025 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 152000 | 0.025s | -0.025 | 10.00 | 49 | 0.050 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 154000 | 0.025s | -0.025 | 10.00 | 134 | 0.050 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 156000 | 0.025s | -0.025 | 10.00 | 6 | 0.050 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 158000 | 0.050s | 20.00 | 23 | 0.050 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 160000 | 0.050s | 20.00 | 126 | 0.050 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 162000 | 0.050s | -0.025 | 20.00 | 38 | 0.075 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 164000 | 0.050s | -0.025 | 20.00 | 338 | 0.075 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 166000 | 0.075s | 30.00 | 235 | 0.075 | 03/02/2026 13:05:00 | CME | |||||||||||||
| 168000 | 0.075s | -0.025 | 30.00 | 107 | 0.100 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 170000 | 0.075s | -0.025 | 30.00 | 307 | 0.100 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 171000 | 0.075s | -0.025 | 30.00 | 12 | 0.100 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 172000 | 0.075s | -0.025 | 30.00 | 148 | 0.100 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 173000 | 0.075s | -0.025 | 30.00 | 26 | 0.100 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 174000 | 0.075s | -0.025 | 30.00 | 234 | 0.100 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 175000 | 0.075s | -0.025 | 30.00 | 167 | 0.100 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 176000 | 0.075s | -0.025 | 30.00 | 192 | 0.100 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 177000 | 0.100s | -0.025 | 40.00 | 2 | 0.125 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 178000 | 0.100s | -0.025 | 40.00 | 112 | 0.125 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 179000 | 0.100s | -0.025 | 40.00 | 127 | 0.125 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 180000 | 0.100s | -0.025 | 40.00 | 668 | 0.100 | 0.125 | 03/02/2026 13:05:00 | CME | |||||||||||
| 181000 | 0.100s | -0.025 | 40.00 | 270 | 0.125 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 182000 | 0.100s | -0.050 | 40.00 | 308 | 0.150 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 183000 | 0.125s | -0.025 | 50.00 | 113 | 0.150 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 184000 | 0.125s | -0.025 | 50.00 | 250 | 0.100 | 0.150 | 03/02/2026 13:05:00 | CME | |||||||||||
| 185000 | 0.125s | -0.025 | 50.00 | 112 | 0.150 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 186000 | 0.125s | -0.025 | 50.00 | 501 | 0.150 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 187000 | 0.150s | -0.025 | 60.00 | 272 | 0.175 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 188000 | 0.150s | -0.025 | 60.00 | 283 | 0.150 | 0.175 | 03/02/2026 13:05:00 | CME | |||||||||||
| 189000 | 0.150s | -0.025 | 60.00 | 164 | 0.175 | 0.175 | 03/02/2026 13:05:00 | CME | |||||||||||
| 190000 | 0.150s | -0.050 | 60.00 | 3,132 | 0.150 | 0.200 | 03/02/2026 13:05:00 | CME | |||||||||||
| 191000 | 0.175s | -0.025 | 70.00 | 249 | 0.200 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 192000 | 0.175s | -0.025 | 70.00 | 919 | 0.200 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 193000 | 0.175s | -0.050 | 70.00 | 267 | 0.225 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 194000 | 0.200s | -0.025 | 80.00 | 1,284 | 0.225 | 0.225 | 03/02/2026 13:05:00 | CME | |||||||||||
| 195000 | 0.200s | -0.050 | 80.00 | 361 | 0.250 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 196000 | 0.225s | -0.050 | 90.00 | 618 | 0.275 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 197000 | 0.225s | -0.050 | 90.00 | 342 | 0.275 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 198000 | 0.250s | -0.050 | 100.00 | 745 | 0.300 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 199000 | 0.250s | -0.075 | 100.00 | 426 | 0.325 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 200000 | 0.275s | -0.050 | 110.00 | 3,045 | 0.400 | 0.325 | 03/02/2026 13:05:00 | CME | |||||||||||
| 201000 | 0.275s | -0.075 | 110.00 | 310 | 0.350 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 202000 | 0.300s | -0.075 | 120.00 | 528 | 0.375 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 203000 | 0.325s | -0.075 | 130.00 | 164 | 0.400 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 204000 | 0.350s | -0.075 | 140.00 | 774 | 0.375 | 0.425 | 03/02/2026 13:05:00 | CME | |||||||||||
| 205000 | 0.375s | -0.100 | 150.00 | 434 | 0.475 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 206000 | 0.400s | -0.100 | 160.00 | 1,111 | 0.425 | 0.500 | 03/02/2026 13:05:00 | CME | |||||||||||
| 207000 | 0.425s | -0.125 | 170.00 | 76 | 0.525 | 0.550 | 03/02/2026 13:05:00 | CME | |||||||||||
| 208000 | 0.450s | -0.125 | 180.00 | 919 | 0.575 | 0.575 | 03/02/2026 13:05:00 | CME | |||||||||||
| 209000 | 0.500s | -0.125 | 200.00 | 140 | 0.625 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 210000 | 0.525s | -0.150 | 210.00 | 4,367 | 0.750 | 0.675 | 03/02/2026 13:05:00 | CME | |||||||||||
| 211000 | 0.575s | -0.150 | 230.00 | 52 | 0.725 | 0.725 | 03/02/2026 13:05:00 | CME | |||||||||||
| 212000 | 0.625s | -0.175 | 250.00 | 1,642 | 0.675 | 0.800 | 03/02/2026 13:05:00 | CME | |||||||||||
| 213000 | 0.675s | -0.200 | 270.00 | 318 | 0.650 | 0.875 | 03/02/2026 13:05:00 | CME | |||||||||||
| 214000 | 0.750s | -0.200 | 300.00 | 3,302 | 0.700 | 0.950 | 03/02/2026 13:05:00 | CME | |||||||||||
| 215000 | 0.825s | -0.225 | 330.00 | 580 | 1.400 | 1.050 | 03/02/2026 13:05:00 | CME | |||||||||||
| 216000 | 0.900s | -0.250 | 360.00 | 2,048 | 1.350 | 1.150 | 03/02/2026 13:05:00 | CME | |||||||||||
| 217000 | 0.975s | -0.275 | 390.00 | 344 | 1.400 | 1.250 | 03/02/2026 13:05:00 | CME | |||||||||||
| 218000 | 1.100s | -0.275 | 440.00 | 4,955 | 1.150 | 1.375 | 03/02/2026 13:05:00 | CME | |||||||||||
| 219000 | 1.200s | -0.300 | 480.00 | 340 | 1.975 | 1.500 | 03/02/2026 13:05:00 | CME | |||||||||||
| 220000 | 1.325s | -0.325 | 530.00 | 3,885 | 2.000 | 1.650 | 03/02/2026 13:05:00 | CME | |||||||||||
| 221000 | 1.475s | -0.325 | 590.00 | 488 | 2.225 | 1.800 | 03/02/2026 13:05:00 | CME | |||||||||||
| 222000 | 1.625s | -0.350 | 650.00 | 1,930 | 1.975 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 223000 | 1.800s | -0.375 | 720.00 | 647 | 2.500 | 2.175 | 03/02/2026 13:05:00 | CME | |||||||||||
| 224000 | 2.000s | -0.400 | 800.00 | 3,006 | 2.500 | 2.400 | 03/02/2026 13:05:00 | CME | |||||||||||
| 225000 | 2.225s | -0.400 | 890.00 | 2,843 | 3.225 | 2.625 | 03/02/2026 13:05:00 | CME | |||||||||||
| 226000 | 2.475s | -0.425 | 990.00 | 2,466 | 4.000 | 2.900 | 03/02/2026 13:05:00 | CME | |||||||||||
| 227000 | 2.725s | -0.450 | 1,090.00 | 726 | 3.175 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 228000 | 3.025s | -0.475 | 1,210.00 | 2,447 | 3.150 | 3.500 | 03/02/2026 13:05:00 | CME | |||||||||||
| 229000 | 3.350s | -0.500 | 1,340.00 | 155 | 5.175 | 3.850 | 03/02/2026 13:05:00 | CME | |||||||||||
| 230000 | 3.675s | -0.550 | 1,470.00 | 6,491 | 5.100 | 4.225 | 03/02/2026 13:05:00 | CME | |||||||||||
| 231000 | 4.050s | -0.600 | 1,620.00 | 1,669 | 4.875 | 4.650 | 03/02/2026 13:05:00 | CME | |||||||||||
| 232000 | 4.450s | -0.650 | 1,780.00 | 1,994 | 6.575 | 5.100 | 03/02/2026 13:05:00 | CME | |||||||||||
| 233000 | 4.875s | -0.700 | 1,950.00 | 843 | 5.575 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 234000 | 5.350s | -0.725 | 2,140.00 | 2,759 | 6.475 | 6.075 | 03/02/2026 13:05:00 | CME | |||||||||||
| 235000 | 5.850s | -0.775 | 2,340.00 | 2,166 | 7.850 | 6.625 | 03/02/2026 13:05:00 | CME | |||||||||||
| 236000 | 6.400s | -0.775 | 2,560.00 | 1,862 | 8.000 | 7.175 | 03/02/2026 13:05:00 | CME | |||||||||||
| 237000 | 6.975s | -0.775 | 2,790.00 | 1,429 | 8.700 | 7.750 | 03/02/2026 13:05:00 | CME | |||||||||||
| 238000 | 7.600s | -0.775 | 3,040.00 | 2,585 | 9.025 | 8.375 | 03/02/2026 13:05:00 | CME | |||||||||||
| 239000 | 8.250s | -0.800 | 3,300.00 | 902 | 9.975 | 9.050 | 03/02/2026 13:05:00 | CME | |||||||||||
| 240000 | 8.925s | -0.825 | 3,570.00 | 4,222 | 9.400 | 9.750 | 03/02/2026 13:05:00 | CME | |||||||||||
| 241000 | 9.650s | -0.850 | 3,860.00 | 163 | 10.775 | 10.500 | 03/02/2026 13:05:00 | CME | |||||||||||
| 242000 | 10.400s | -0.850 | 4,160.00 | 1,697 | 11.125 | 11.250 | 03/02/2026 13:05:00 | CME | |||||||||||
| 243000 | 11.200s | -0.825 | 4,480.00 | 513 | 12.025 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 244000 | 12.000s | -0.850 | 4,800.00 | 2,463 | 12.950 | 12.850 | 03/02/2026 13:05:00 | CME | |||||||||||
| 245000 | 12.850s | -0.850 | 5,140.00 | 29 | 13.700 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 246000 | 13.700s | -0.875 | 5,480.00 | 469 | 16.000 | 14.575 | 03/02/2026 13:05:00 | CME | |||||||||||
| 247000 | 14.600s | -0.875 | 5,840.00 | 9 | 15.475 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 248000 | 15.500s | -0.875 | 6,200.00 | 443 | 16.375 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 249000 | 16.425s | -0.875 | 6,570.00 | 3 | 17.300 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 250000 | 17.350s | -0.875 | 6,940.00 | 414 | 18.100 | 18.225 | 03/02/2026 13:05:00 | CME | |||||||||||
| 251000 | 18.300s | -0.850 | 7,320.00 | 3 | 19.150 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 252000 | 19.250s | -0.850 | 7,700.00 | 11 | 20.100 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 253000 | 20.200s | -0.875 | 8,080.00 | 3 | 21.075 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 254000 | 21.175s | -0.875 | 8,470.00 | 157 | 22.050 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 255000 | 22.150s | -0.875 | 8,860.00 | 4 | 23.025 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 256000 | 23.125s | -0.850 | 9,250.00 | 41 | 23.975 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 257000 | 24.100s | -0.850 | 9,640.00 | 1 | 24.950 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 258000 | 25.075s | -0.850 | 10,030.00 | 54 | 25.925 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 259000 | 26.050s | -0.850 | 10,420.00 | 2 | 26.900 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 260000 | 27.025s | -0.850 | 10,810.00 | 0 | 27.875 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 261000 | 28.025s | -0.850 | 11,210.00 | 0 | 28.875 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 262000 | 29.000s | -0.850 | 11,600.00 | 13 | 29.850 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 263000 | 30.000s | -0.850 | 12,000.00 | 0 | 30.850 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 264000 | 30.975s | -0.875 | 12,390.00 | 2 | 31.850 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 265000 | 31.975s | -0.875 | 12,790.00 | 0 | 32.850 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 266000 | 32.975s | -0.850 | 13,190.00 | 1 | 33.825 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 267000 | 33.950s | -0.875 | 13,580.00 | 2 | 34.825 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 268000 | 34.950s | -0.875 | 13,980.00 | 2 | 35.825 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 269000 | 35.950s | -0.850 | 14,380.00 | 0 | 36.800 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 270000 | 36.925s | -0.875 | 14,770.00 | 0 | 37.800 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 271000 | 37.925s | -0.875 | 15,170.00 | 0 | 38.800 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 272000 | 38.925s | -0.875 | 15,570.00 | 6 | 39.800 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 273000 | 39.925s | -0.875 | 15,970.00 | 0 | 40.800 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 274000 | 40.925s | -0.875 | 16,370.00 | 1 | 41.800 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 275000 | 41.925s | -0.850 | 16,770.00 | 0 | 42.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 276000 | 42.925s | -0.850 | 17,170.00 | 1 | 43.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 277000 | 43.900s | -0.875 | 17,560.00 | 0 | 44.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 278000 | 44.900s | -0.875 | 17,960.00 | 0 | 45.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 280000 | 46.900s | -0.875 | 18,760.00 | 41 | 47.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 281000 | 47.900s | -0.875 | 19,160.00 | 0 | 48.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 282000 | 48.900s | -0.875 | 19,560.00 | 0 | 49.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 284000 | 50.900s | -0.875 | 20,360.00 | 0 | 51.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 286000 | 52.900s | -0.875 | 21,160.00 | 0 | 53.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 287000 | 53.900s | -0.875 | 21,560.00 | 0 | 54.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 288000 | 54.900s | -0.875 | 21,960.00 | 0 | 55.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 290000 | 56.900s | -0.875 | 22,760.00 | 0 | 57.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 292000 | 58.900s | -0.875 | 23,560.00 | 0 | 59.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 294000 | 60.900s | -0.875 | 24,360.00 | 0 | 61.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 296000 | 62.900s | -0.875 | 25,160.00 | 0 | 63.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 298000 | 64.900s | -0.875 | 25,960.00 | 0 | 65.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 300000 | 66.900s | -0.875 | 26,760.00 | 0 | 67.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 302000 | 68.900s | -0.875 | 27,560.00 | 0 | 69.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 303000 | 69.900s | -0.875 | 27,960.00 | 0 | 70.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 304000 | 70.900s | -0.875 | 28,360.00 | 0 | 71.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 306000 | 72.900s | -0.875 | 29,160.00 | 0 | 73.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 308000 | 74.900s | -0.875 | 29,960.00 | 0 | 75.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 310000 | 76.900s | -0.875 | 30,760.00 | 0 | 77.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 312000 | 78.900s | -0.875 | 31,560.00 | 0 | 79.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 314000 | 80.900s | -0.875 | 32,360.00 | 0 | 81.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 316000 | 82.900s | -0.875 | 33,160.00 | 0 | 83.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 318000 | 84.900s | -0.875 | 33,960.00 | 0 | 85.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 320000 | 86.900s | -0.875 | 34,760.00 | 0 | 87.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 322000 | 88.900s | -0.875 | 35,560.00 | 0 | 89.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 324000 | 90.900s | -0.875 | 36,360.00 | 0 | 91.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 328000 | 94.900s | -0.875 | 37,960.00 | 0 | 95.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 332000 | 98.900s | -0.875 | 39,560.00 | 0 | 99.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 338000 | 104.900s | -0.875 | 41,960.00 | 0 | 105.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 340000 | 106.900s | -0.875 | 42,760.00 | 0 | 107.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 342000 | 108.900s | -0.875 | 43,560.00 | 0 | 109.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| 344000 | 110.900s | -0.875 | 44,360.00 | 0 | 111.775 | 03/02/2026 13:05:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
