 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 55,560.00 | -0.350 | 138.900s | 92000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 48,360.00 | -0.350 | 120.900s | 110000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 39,560.00 | -0.350 | 98.900s | 132000 | 0.013s | 5.20 | 144 | ||||||||||||
| 0 | 37,160.00 | -0.350 | 92.900s | 138000 | 0.013s | 5.20 | 15 | ||||||||||||
| 0 | 36,360.00 | -0.350 | 90.900s | 140000 | 0.013s | 5.20 | 169 | ||||||||||||
| 0 | 35,560.00 | -0.350 | 88.900s | 142000 | 0.013s | 5.20 | 133 | ||||||||||||
| 0 | 34,760.00 | -0.350 | 86.900s | 144000 | 0.013s | 5.20 | 142 | ||||||||||||
| 0 | 33,960.00 | -0.350 | 84.900s | 146000 | 0.013s | 5.20 | 142 | ||||||||||||
| 0 | 33,160.00 | -0.350 | 82.900s | 148000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 32,360.00 | -0.350 | 80.900s | 150000 | 0.013s | 5.20 | 232 | ||||||||||||
| 0 | 31,560.00 | -0.350 | 78.900s | 152000 | 0.013s | 5.20 | 49 | ||||||||||||
| 0 | 30,760.00 | -0.350 | 76.900s | 154000 | 0.013s | 5.20 | 134 | ||||||||||||
| 0 | 29,960.00 | -0.350 | 74.900s | 156000 | 0.013s | 5.20 | 6 | ||||||||||||
| 0 | 29,160.00 | -0.350 | 72.900s | 158000 | 0.013s | 5.20 | 23 | ||||||||||||
| 0 | 28,360.00 | -0.350 | 70.900s | 160000 | 0.013s | 5.20 | 161 | ||||||||||||
| 0 | 27,560.00 | -0.350 | 68.900s | 162000 | 0.025s | 10.00 | 38 | ||||||||||||
| 0 | 26,760.00 | -0.350 | 66.900s | 164000 | 0.025s | 10.00 | 338 | ||||||||||||
| 0 | 25,960.00 | -0.350 | 64.900s | 166000 | 0.025s | 10.00 | 235 | ||||||||||||
| 0 | 25,160.00 | -0.350 | 62.900s | 168000 | 0.025s | 10.00 | 109 | ||||||||||||
| 0 | 24,360.00 | -0.350 | 60.900s | 170000 | 0.025s | 10.00 | 307 | ||||||||||||
| 0 | 23,960.00 | -0.350 | 59.900s | 171000 | 0.025s | 10.00 | 12 | ||||||||||||
| 0 | 23,560.00 | -0.350 | 58.900s | 172000 | 0.025s | 10.00 | 148 | ||||||||||||
| 0 | 23,160.00 | -0.350 | 57.900s | 173000 | 0.050s | 0.025 | 20.00 | 26 | |||||||||||
| 0 | 22,760.00 | -0.350 | 56.900s | 174000 | 0.050s | 20.00 | 234 | ||||||||||||
| 0 | 22,360.00 | -0.350 | 55.900s | 175000 | 0.050s | 20.00 | 169 | ||||||||||||
| 0 | 21,960.00 | -0.350 | 54.900s | 176000 | 0.050s | 20.00 | 282 | ||||||||||||
| 0 | 21,560.00 | -0.350 | 53.900s | 177000 | 0.050s | 20.00 | 2 | ||||||||||||
| 2 | 21,160.00 | -0.350 | 52.900s | 178000 | 0.050s | 20.00 | 112 | ||||||||||||
| 0 | 20,760.00 | -0.350 | 51.900s | 179000 | 0.050s | 20.00 | 127 | ||||||||||||
| 2 | 20,360.00 | -0.350 | 50.900s | 180000 | 0.050s | 20.00 | 660 | ||||||||||||
| 0 | 19,970.00 | -0.325 | 49.925s | 181000 | 0.050s | 20.00 | 271 | ||||||||||||
| 0 | 19,570.00 | -0.325 | 48.925s | 182000 | 0.050s | 20.00 | 308 | ||||||||||||
| 0 | 19,170.00 | -0.350 | 47.925s | 183000 | 0.050s | 20.00 | 113 | ||||||||||||
| 4 | 18,770.00 | -0.350 | 46.925s | 184000 | 0.050s | 20.00 | 250 | ||||||||||||
| 0 | 18,370.00 | -0.350 | 45.925s | 185000 | 0.075s | 0.025 | 30.00 | 112 | |||||||||||
| 0 | 17,970.00 | -0.350 | 44.925s | 186000 | 0.075s | 0.025 | 30.00 | 501 | |||||||||||
| 0 | 17,570.00 | -0.350 | 43.925s | 187000 | 0.075s | 0.025 | 30.00 | 272 | |||||||||||
| 6 | 17,170.00 | -0.350 | 42.925s | 188000 | 0.075s | 30.00 | 1,079 | ||||||||||||
| 1 | 16,770.00 | -0.350 | 41.925s | 189000 | 0.075s | 30.00 | 164 | ||||||||||||
| 318 | 16,380.00 | -0.325 | 40.950s | 190000 | 0.075s | 30.00 | 3,119 | ||||||||||||
| 0 | 15,980.00 | -0.350 | 39.950s | 191000 | 0.075s | 30.00 | 249 | ||||||||||||
| 53 | 15,580.00 | -0.350 | 38.950s | 192000 | 0.100s | 40.00 | 918 | ||||||||||||
| 2 | 15,180.00 | -0.350 | 37.950s | 193000 | 0.100s | 40.00 | 267 | ||||||||||||
| 24 | 14,780.00 | -0.375 | 36.950s | 194000 | 0.100s | -0.025 | 40.00 | 1,279 | |||||||||||
| 0 | 14,390.00 | -0.350 | 35.975s | 195000 | 0.100s | -0.025 | 40.00 | 361 | |||||||||||
| 7 | 13,990.00 | -0.350 | 34.975s | 196000 | 0.125s | 50.00 | 628 | ||||||||||||
| 0 | 13,590.00 | -0.375 | 33.975s | 197000 | 0.125s | 50.00 | 342 | ||||||||||||
| 3 | 13,200.00 | -0.350 | 33.000s | 198000 | 0.125s | -0.025 | 50.00 | 743 | |||||||||||
| 0 | 12,800.00 | -0.350 | 32.000s | 199000 | 0.150s | 60.00 | 477 | ||||||||||||
| 113 | 12,410.00 | -0.325 | 31.025s | 200000 | 0.150s | 60.00 | 2,861 | ||||||||||||
| 0 | 12,010.00 | -0.350 | 30.025s | 201000 | 0.150s | 60.00 | 310 | ||||||||||||
| 90 | 11,610.00 | -0.350 | 29.025s | 202000 | 0.175s | 70.00 | 542 | ||||||||||||
| 0 | 11,220.00 | -0.350 | 28.050s | 203000 | 0.175s | 70.00 | 164 | ||||||||||||
| 61 | 10,820.00 | -0.350 | 27.050s | 204000 | 0.200s | 80.00 | 768 | ||||||||||||
| 0 | 10,430.00 | -0.350 | 26.075s | 205000 | 0.200s | 80.00 | 483 | ||||||||||||
| 117 | 10,040.00 | -0.325 | 25.100s | 206000 | 0.225s | 90.00 | 1,166 | ||||||||||||
| 2 | 9,640.00 | -0.350 | 24.100s | 207000 | 0.250s | 100.00 | 87 | ||||||||||||
| 295 | 9,250.00 | -0.350 | 23.125s | 208000 | 0.250s | -0.025 | 100.00 | 899 | |||||||||||
| 4 | 8,860.00 | -0.350 | 22.150s | 209000 | 0.275s | -0.025 | 110.00 | 143 | |||||||||||
| 502 | 8,470.00 | -0.375 | 21.175s | 210000 | 0.300s | -0.025 | 120.00 | 4,319 | |||||||||||
| 0 | 8,080.00 | -0.375 | 20.200s | 211000 | 0.325s | -0.025 | 130.00 | 111 | |||||||||||
| 164 | 7,700.00 | -0.375 | 19.250s | 212000 | 0.375s | -0.025 | 150.00 | 1,577 | |||||||||||
| 2 | 7,310.00 | -0.400 | 18.275s | 213000 | 0.400s | -0.050 | 160.00 | 323 | |||||||||||
| 426 | 6,930.00 | -0.400 | 17.325s | 214000 | 0.450s | -0.050 | 180.00 | 3,123 | |||||||||||
| 8 | 6,550.00 | -0.400 | 16.375s | 215000 | 0.500s | -0.050 | 200.00 | 777 | |||||||||||
| 382 | 6,180.00 | -0.400 | 15.450s | 216000 | 0.575s | -0.050 | 230.00 | 1,973 | |||||||||||
| 2 | 5,810.00 | -0.400 | 14.525s | 217000 | 0.650s | -0.050 | 260.00 | 391 | |||||||||||
| 378 | 5,450.00 | -0.375 | 13.625s | 218000 | 0.750s | -0.025 | 300.00 | 4,626 | |||||||||||
| 6 | 5,090.00 | -0.400 | 12.725s | 219000 | 0.850s | -0.025 | 340.00 | 386 | |||||||||||
| 1,250 | 4,740.00 | -0.375 | 11.850s | 220000 | 0.950s | -0.050 | 380.00 | 4,201 | |||||||||||
| 3 | 4,390.00 | -0.400 | 10.975s | 221000 | 1.100s | -0.025 | 440.00 | 497 | |||||||||||
| 335 | 4,050.00 | -0.400 | 10.125s | 222000 | 1.250s | -0.025 | 500.00 | 2,109 | |||||||||||
| 7 | 3,730.00 | -0.375 | 9.325s | 223000 | 1.425s | -0.025 | 570.00 | 628 | |||||||||||
| 448 | 3,410.00 | -0.375 | 8.525s | 224000 | 1.625s | -0.025 | 650.00 | 2,810 | |||||||||||
| 1 | 3,100.00 | -0.375 | 7.750s | 225000 | 1.875s | 750.00 | 2,681 | ||||||||||||
| 634 | 2,810.00 | -0.350 | 7.025s | 226000 | 2.125s | 850.00 | 2,481 | ||||||||||||
| 264 | 2,530.00 | -0.325 | 6.325s | 227000 | 2.425s | 970.00 | 741 | ||||||||||||
| 793 | 2,260.00 | -0.325 | 5.650s | 228000 | 2.750s | 0.025 | 1,100.00 | 2,225 | |||||||||||
| 150 | 2,010.00 | -0.300 | 5.025s | 229000 | 3.125s | 0.050 | 1,250.00 | 375 | |||||||||||
| 1,395 | 1,770.00 | -0.300 | 4.425s | 230000 | 3.525s | 0.050 | 1,410.00 | 7,042 | |||||||||||
| 336 | 1,550.00 | -0.275 | 3.875s | 231000 | 3.975s | 0.075 | 1,590.00 | 1,690 | |||||||||||
| 690 | 1,350.00 | -0.250 | 3.375s | 232000 | 4.450s | 0.075 | 1,780.00 | 2,276 | |||||||||||
| 300 | 1,160.00 | -0.225 | 2.900s | 233000 | 5.000s | 0.125 | 2,000.00 | 909 | |||||||||||
| 1,295 | 990.00 | -0.225 | 2.475s | 234000 | 5.575s | 0.150 | 2,230.00 | 2,742 | |||||||||||
| 740 | 840.00 | -0.200 | 2.100s | 235000 | 6.175s | 0.125 | 2,470.00 | 2,002 | |||||||||||
| 1,901 | 700.00 | -0.200 | 1.750s | 236000 | 6.850s | 0.175 | 2,740.00 | 1,840 | |||||||||||
| 584 | 590.00 | -0.150 | 1.475s | 237000 | 7.550s | 0.175 | 3,020.00 | 1,554 | |||||||||||
| 2,129 | 490.00 | -0.150 | 1.225s | 238000 | 8.300s | 0.200 | 3,320.00 | 2,730 | |||||||||||
| 678 | 410.00 | -0.125 | 1.025s | 239000 | 9.100s | 0.225 | 3,640.00 | 850 | |||||||||||
| 6,710 | 340.00 | -0.100 | 0.850s | 240000 | 9.925s | 0.225 | 3,970.00 | 2,793 | |||||||||||
| 436 | 280.00 | -0.100 | 0.700s | 241000 | 10.775s | 0.250 | 4,310.00 | 166 | |||||||||||
| 3,806 | 230.00 | -0.100 | 0.575s | 242000 | 11.675s | 0.275 | 4,670.00 | 1,506 | |||||||||||
| 449 | 200.00 | -0.075 | 0.500s | 243000 | 12.575s | 0.275 | 5,030.00 | 377 | |||||||||||
| 2,215 | 170.00 | -0.050 | 0.425s | 244000 | 13.500s | 0.275 | 5,400.00 | 2,230 | |||||||||||
| 948 | 140.00 | -0.075 | 0.350s | 245000 | 14.425s | 0.275 | 5,770.00 | 27 | |||||||||||
| 2,199 | 120.00 | -0.075 | 0.300s | 246000 | 15.375s | 0.275 | 6,150.00 | 336 | |||||||||||
| 292 | 100.00 | -0.075 | 0.250s | 247000 | 16.350s | 0.300 | 6,540.00 | 10 | |||||||||||
| 2,114 | 90.00 | -0.050 | 0.225s | 248000 | 17.300s | 0.300 | 6,920.00 | 429 | |||||||||||
| 247 | 80.00 | -0.050 | 0.200s | 249000 | 18.275s | 0.300 | 7,310.00 | 2 | |||||||||||
| 4,253 | 70.00 | -0.050 | 0.175s | 250000 | 19.250s | 0.300 | 7,700.00 | 387 | |||||||||||
| 148 | 60.00 | -0.050 | 0.150s | 251000 | 20.225s | 0.300 | 8,090.00 | 2 | |||||||||||
| 729 | 50.00 | -0.050 | 0.125s | 252000 | 21.200s | 0.300 | 8,480.00 | 11 | |||||||||||
| 289 | 50.00 | -0.050 | 0.125s | 253000 | 22.200s | 0.325 | 8,880.00 | 3 | |||||||||||
| 817 | 40.00 | -0.050 | 0.100s | 254000 | 23.175s | 0.300 | 9,270.00 | 157 | |||||||||||
| 3,114 | 40.00 | -0.050 | 0.100s | 255000 | 24.175s | 0.325 | 9,670.00 | 4 | |||||||||||
| 991 | 40.00 | -0.025 | 0.100s | 256000 | 25.150s | 0.300 | 10,060.00 | 41 | |||||||||||
| 72 | 30.00 | -0.050 | 0.075s | 257000 | 26.150s | 0.325 | 10,460.00 | 1 | |||||||||||
| 1,293 | 30.00 | -0.025 | 0.075s | 258000 | 27.150s | 0.325 | 10,860.00 | 54 | |||||||||||
| 274 | 30.00 | -0.025 | 0.075s | 259000 | 28.150s | 0.325 | 11,260.00 | 2 | |||||||||||
| 2,632 | 30.00 | -0.025 | 0.075s | 260000 | 29.125s | 0.325 | 11,650.00 | 0 | |||||||||||
| 138 | 20.00 | -0.025 | 0.050s | 261000 | 30.125s | 0.325 | 12,050.00 | 1 | |||||||||||
| 817 | 20.00 | -0.025 | 0.050s | 262000 | 31.125s | 0.325 | 12,450.00 | 13 | |||||||||||
| 86 | 20.00 | -0.025 | 0.050s | 263000 | 32.125s | 0.325 | 12,850.00 | 0 | |||||||||||
| 792 | 20.00 | -0.025 | 0.050s | 264000 | 33.125s | 0.350 | 13,250.00 | 2 | |||||||||||
| 44 | 20.00 | 0.050s | 265000 | 34.125s | 0.350 | 13,650.00 | 0 | ||||||||||||
| 478 | 20.00 | 0.050s | 266000 | 35.125s | 0.350 | 14,050.00 | 1 | ||||||||||||
| 57 | 20.00 | 0.050s | 267000 | 36.125s | 0.350 | 14,450.00 | 2 | ||||||||||||
| 187 | 20.00 | 0.050s | 268000 | 37.125s | 0.350 | 14,850.00 | 1 | ||||||||||||
| 39 | 20.00 | 0.050s | 269000 | 38.125s | 0.350 | 15,250.00 | 0 | ||||||||||||
| 634 | 20.00 | 0.050s | 270000 | 39.100s | 0.325 | 15,640.00 | 1 | ||||||||||||
| 52 | 20.00 | 0.050s | 271000 | 40.100s | 0.350 | 16,040.00 | 0 | ||||||||||||
| 350 | 20.00 | 0.050s | 272000 | 41.100s | 0.350 | 16,440.00 | 6 | ||||||||||||
| 18 | 20.00 | 0.050s | 273000 | 42.100s | 0.350 | 16,840.00 | 0 | ||||||||||||
| 219 | 20.00 | 0.050s | 274000 | 43.100s | 0.350 | 17,240.00 | 1 | ||||||||||||
| 1 | 10.00 | -0.025 | 0.025s | 275000 | 44.100s | 0.350 | 17,640.00 | 0 | |||||||||||
| 245 | 10.00 | -0.025 | 0.025s | 276000 | 45.100s | 0.350 | 18,040.00 | 1 | |||||||||||
| 14 | 10.00 | 0.025s | 277000 | 46.100s | 0.350 | 18,440.00 | 0 | ||||||||||||
| 125 | 10.00 | 0.025s | 278000 | 47.100s | 0.350 | 18,840.00 | 1 | ||||||||||||
| 475 | 10.00 | 0.025s | 280000 | 49.100s | 0.350 | 19,640.00 | 11 | ||||||||||||
| 9 | 10.00 | 0.025s | 281000 | 50.100s | 0.350 | 20,040.00 | 0 | ||||||||||||
| 201 | 10.00 | 0.025s | 282000 | 51.100s | 0.350 | 20,440.00 | 0 | ||||||||||||
| 141 | 10.00 | 0.025s | 284000 | 53.100s | 0.350 | 21,240.00 | 0 | ||||||||||||
| 186 | 10.00 | 0.025s | 286000 | 55.100s | 0.350 | 22,040.00 | 0 | ||||||||||||
| 8 | 10.00 | 0.025s | 287000 | 56.100s | 0.350 | 22,440.00 | 0 | ||||||||||||
| 176 | 10.00 | 0.025s | 288000 | 57.100s | 0.350 | 22,840.00 | 0 | ||||||||||||
| 95 | 10.00 | 0.025s | 290000 | 59.100s | 0.350 | 23,640.00 | 0 | ||||||||||||
| 42 | 10.00 | 0.025s | 292000 | 61.100s | 0.350 | 24,440.00 | 0 | ||||||||||||
| 91 | 10.00 | 0.025s | 294000 | 63.100s | 0.350 | 25,240.00 | 0 | ||||||||||||
| 170 | 5.20 | -0.012 | 0.013s | 296000 | 65.100s | 0.350 | 26,040.00 | 0 | |||||||||||
| 90 | 5.20 | 0.013s | 298000 | 67.100s | 0.350 | 26,840.00 | 0 | ||||||||||||
| 373 | 5.20 | 0.013s | 300000 | 69.100s | 0.350 | 27,640.00 | 0 | ||||||||||||
| 15 | 5.20 | 0.013s | 302000 | 71.100s | 0.350 | 28,440.00 | 0 | ||||||||||||
| 40 | 5.20 | 0.013s | 303000 | 72.100s | 0.350 | 28,840.00 | 0 | ||||||||||||
| 108 | 5.20 | 0.013s | 304000 | 73.100s | 0.350 | 29,240.00 | 0 | ||||||||||||
| 52 | 5.20 | 0.013s | 306000 | 75.100s | 0.350 | 30,040.00 | 0 | ||||||||||||
| 27 | 5.20 | 0.013s | 308000 | 77.100s | 0.350 | 30,840.00 | 0 | ||||||||||||
| 99 | 5.20 | 0.013s | 310000 | 79.100s | 0.350 | 31,640.00 | 0 | ||||||||||||
| 157 | 5.20 | 0.013s | 312000 | 81.100s | 0.350 | 32,440.00 | 0 | ||||||||||||
| 3 | 5.20 | 0.013s | 314000 | 83.100s | 0.350 | 33,240.00 | 0 | ||||||||||||
| 97 | 5.20 | 0.013s | 316000 | 85.100s | 0.350 | 34,040.00 | 0 | ||||||||||||
| 116 | 5.20 | 0.013s | 318000 | 87.100s | 0.350 | 34,840.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 320000 | 89.100s | 0.350 | 35,640.00 | 0 | ||||||||||||
| 146 | 5.20 | 0.013s | 322000 | 91.100s | 0.350 | 36,440.00 | 0 | ||||||||||||
| 63 | 5.20 | 0.013s | 324000 | 93.100s | 0.350 | 37,240.00 | 0 | ||||||||||||
| 17 | 5.20 | 0.013s | 328000 | 97.100s | 0.350 | 38,840.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 332000 | 101.100s | 0.350 | 40,440.00 | 0 | ||||||||||||
| 85 | 5.20 | 0.013s | 338000 | 107.100s | 0.350 | 42,840.00 | 0 | ||||||||||||
| 23 | 5.20 | 0.013s | 340000 | 109.100s | 0.350 | 43,640.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 342000 | 111.100s | 0.350 | 44,440.00 | 0 | ||||||||||||
| 85 | 5.20 | 0.013s | 344000 | 113.100s | 0.350 | 45,240.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 138.900s | -0.350 | 55,560.00 | 0 | 139.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 110000 | 120.900s | -0.350 | 48,360.00 | 0 | 121.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 132000 | 98.900s | -0.350 | 39,560.00 | 0 | 99.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 138000 | 92.900s | -0.350 | 37,160.00 | 0 | 93.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 140000 | 90.900s | -0.350 | 36,360.00 | 0 | 91.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 142000 | 88.900s | -0.350 | 35,560.00 | 0 | 89.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 144000 | 86.900s | -0.350 | 34,760.00 | 0 | 87.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 146000 | 84.900s | -0.350 | 33,960.00 | 0 | 85.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 148000 | 82.900s | -0.350 | 33,160.00 | 0 | 83.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 150000 | 80.900s | -0.350 | 32,360.00 | 0 | 81.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 152000 | 78.900s | -0.350 | 31,560.00 | 0 | 79.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 154000 | 76.900s | -0.350 | 30,760.00 | 0 | 77.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 156000 | 74.900s | -0.350 | 29,960.00 | 0 | 75.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 158000 | 72.900s | -0.350 | 29,160.00 | 0 | 73.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 160000 | 70.900s | -0.350 | 28,360.00 | 0 | 71.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 162000 | 68.900s | -0.350 | 27,560.00 | 0 | 69.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 164000 | 66.900s | -0.350 | 26,760.00 | 0 | 67.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 166000 | 64.900s | -0.350 | 25,960.00 | 0 | 65.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 168000 | 62.900s | -0.350 | 25,160.00 | 0 | 63.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 170000 | 60.900s | -0.350 | 24,360.00 | 0 | 61.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 171000 | 59.900s | -0.350 | 23,960.00 | 0 | 60.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 172000 | 58.900s | -0.350 | 23,560.00 | 0 | 59.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 173000 | 57.900s | -0.350 | 23,160.00 | 0 | 58.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 174000 | 56.900s | -0.350 | 22,760.00 | 0 | 57.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 175000 | 55.900s | -0.350 | 22,360.00 | 0 | 56.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 176000 | 54.900s | -0.350 | 21,960.00 | 0 | 55.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 177000 | 53.900s | -0.350 | 21,560.00 | 0 | 54.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 178000 | 52.900s | -0.350 | 21,160.00 | 2 | 53.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 179000 | 51.900s | -0.350 | 20,760.00 | 0 | 52.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 180000 | 50.900s | -0.350 | 20,360.00 | 2 | 51.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 181000 | 49.925s | -0.325 | 19,970.00 | 0 | 50.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 182000 | 48.925s | -0.325 | 19,570.00 | 0 | 49.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 183000 | 47.925s | -0.350 | 19,170.00 | 0 | 48.275 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 184000 | 46.925s | -0.350 | 18,770.00 | 4 | 47.275 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 185000 | 45.925s | -0.350 | 18,370.00 | 0 | 46.275 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 186000 | 44.925s | -0.350 | 17,970.00 | 0 | 45.275 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 187000 | 43.925s | -0.350 | 17,570.00 | 0 | 44.275 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 188000 | 42.925s | -0.350 | 17,170.00 | 6 | 43.275 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 189000 | 41.925s | -0.350 | 16,770.00 | 1 | 42.275 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 190000 | 40.950s | -0.325 | 16,380.00 | 318 | 41.275 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 191000 | 39.950s | -0.350 | 15,980.00 | 0 | 40.300 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 192000 | 38.950s | -0.350 | 15,580.00 | 53 | 39.300 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 193000 | 37.950s | -0.350 | 15,180.00 | 2 | 38.300 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 194000 | 36.950s | -0.375 | 14,780.00 | 24 | 37.325 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 195000 | 35.975s | -0.350 | 14,390.00 | 0 | 36.325 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 196000 | 34.975s | -0.350 | 13,990.00 | 7 | 35.325 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 197000 | 33.975s | -0.375 | 13,590.00 | 0 | 34.350 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 198000 | 33.000s | -0.350 | 13,200.00 | 3 | 33.350 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 199000 | 32.000s | -0.350 | 12,800.00 | 0 | 32.350 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 200000 | 31.025s | -0.325 | 12,410.00 | 113 | 31.725 | 31.350 | 03/13/2026 13:12:00 | CME | |||||||||||
| 201000 | 30.025s | -0.350 | 12,010.00 | 0 | 30.375 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 202000 | 29.025s | -0.350 | 11,610.00 | 90 | 29.375 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 203000 | 28.050s | -0.350 | 11,220.00 | 0 | 28.400 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 204000 | 27.050s | -0.350 | 10,820.00 | 61 | 27.400 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 205000 | 26.075s | -0.350 | 10,430.00 | 0 | 26.425 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 206000 | 25.100s | -0.325 | 10,040.00 | 117 | 25.425 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 207000 | 24.100s | -0.350 | 9,640.00 | 2 | 24.450 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 208000 | 23.125s | -0.350 | 9,250.00 | 295 | 23.475 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 209000 | 22.150s | -0.350 | 8,860.00 | 4 | 23.050 | 22.500 | 03/13/2026 13:12:00 | CME | |||||||||||
| 210000 | 21.175s | -0.375 | 8,470.00 | 502 | 21.550 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 211000 | 20.200s | -0.375 | 8,080.00 | 0 | 20.575 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 212000 | 19.250s | -0.375 | 7,700.00 | 164 | 19.625 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 213000 | 18.275s | -0.400 | 7,310.00 | 2 | 18.675 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 214000 | 17.325s | -0.400 | 6,930.00 | 426 | 18.500 | 17.725 | 03/13/2026 13:12:00 | CME | |||||||||||
| 215000 | 16.375s | -0.400 | 6,550.00 | 8 | 16.775 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 216000 | 15.450s | -0.400 | 6,180.00 | 382 | 15.850 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 217000 | 14.525s | -0.400 | 5,810.00 | 2 | 14.925 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 218000 | 13.625s | -0.375 | 5,450.00 | 378 | 14.000 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 219000 | 12.725s | -0.400 | 5,090.00 | 6 | 13.125 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 220000 | 11.850s | -0.375 | 4,740.00 | 1,250 | 13.000 | 12.225 | 03/13/2026 13:12:00 | CME | |||||||||||
| 221000 | 10.975s | -0.400 | 4,390.00 | 3 | 11.375 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 222000 | 10.125s | -0.400 | 4,050.00 | 335 | 10.525 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 223000 | 9.325s | -0.375 | 3,730.00 | 7 | 9.700 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 224000 | 8.525s | -0.375 | 3,410.00 | 448 | 8.900 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 225000 | 7.750s | -0.375 | 3,100.00 | 1 | 8.125 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 226000 | 7.025s | -0.350 | 2,810.00 | 634 | 7.050 | 7.375 | 03/13/2026 13:12:00 | CME | |||||||||||
| 227000 | 6.325s | -0.325 | 2,530.00 | 264 | 6.325 | 6.650 | 03/13/2026 13:12:00 | CME | |||||||||||
| 228000 | 5.650s | -0.325 | 2,260.00 | 793 | 5.975 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 229000 | 5.025s | -0.300 | 2,010.00 | 150 | 5.325 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 230000 | 4.425s | -0.300 | 1,770.00 | 1,395 | 4.150 | 4.725 | 03/13/2026 13:12:00 | CME | |||||||||||
| 231000 | 3.875s | -0.275 | 1,550.00 | 336 | 3.775 | 4.150 | 03/13/2026 13:12:00 | CME | |||||||||||
| 232000 | 3.375s | -0.250 | 1,350.00 | 690 | 3.200 | 3.625 | 03/13/2026 13:12:00 | CME | |||||||||||
| 233000 | 2.900s | -0.225 | 1,160.00 | 300 | 2.700 | 3.125 | 03/13/2026 13:12:00 | CME | |||||||||||
| 234000 | 2.475s | -0.225 | 990.00 | 1,295 | 2.325 | 2.700 | 03/13/2026 13:12:00 | CME | |||||||||||
| 235000 | 2.100s | -0.200 | 840.00 | 740 | 2.000 | 2.300 | 03/13/2026 13:12:00 | CME | |||||||||||
| 236000 | 1.750s | -0.200 | 700.00 | 1,901 | 2.250 | 1.950 | 03/13/2026 13:12:00 | CME | |||||||||||
| 237000 | 1.475s | -0.150 | 590.00 | 584 | 1.675 | 1.625 | 03/13/2026 13:12:00 | CME | |||||||||||
| 238000 | 1.225s | -0.150 | 490.00 | 2,129 | 1.150 | 1.375 | 03/13/2026 13:12:00 | CME | |||||||||||
| 239000 | 1.025s | -0.125 | 410.00 | 678 | 1.225 | 1.150 | 03/13/2026 13:12:00 | CME | |||||||||||
| 240000 | 0.850s | -0.100 | 340.00 | 6,710 | 1.000 | 0.950 | 03/13/2026 13:12:00 | CME | |||||||||||
| 241000 | 0.700s | -0.100 | 280.00 | 436 | 0.925 | 0.800 | 03/13/2026 13:12:00 | CME | |||||||||||
| 242000 | 0.575s | -0.100 | 230.00 | 3,806 | 0.600 | 0.675 | 03/13/2026 13:12:00 | CME | |||||||||||
| 243000 | 0.500s | -0.075 | 200.00 | 449 | 0.475 | 0.575 | 03/13/2026 13:12:00 | CME | |||||||||||
| 244000 | 0.425s | -0.050 | 170.00 | 2,215 | 0.450 | 0.475 | 03/13/2026 13:12:00 | CME | |||||||||||
| 245000 | 0.350s | -0.075 | 140.00 | 948 | 0.425 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 246000 | 0.300s | -0.075 | 120.00 | 2,199 | 0.325 | 0.375 | 03/13/2026 13:12:00 | CME | |||||||||||
| 247000 | 0.250s | -0.075 | 100.00 | 292 | 0.325 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 248000 | 0.225s | -0.050 | 90.00 | 2,114 | 0.250 | 0.275 | 03/13/2026 13:12:00 | CME | |||||||||||
| 249000 | 0.200s | -0.050 | 80.00 | 247 | 0.250 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 250000 | 0.175s | -0.050 | 70.00 | 4,253 | 0.175 | 0.225 | 03/13/2026 13:12:00 | CME | |||||||||||
| 251000 | 0.150s | -0.050 | 60.00 | 148 | 0.200 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 252000 | 0.125s | -0.050 | 50.00 | 729 | 0.175 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 253000 | 0.125s | -0.050 | 50.00 | 289 | 0.175 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 254000 | 0.100s | -0.050 | 40.00 | 817 | 0.125 | 0.150 | 03/13/2026 13:12:00 | CME | |||||||||||
| 255000 | 0.100s | -0.050 | 40.00 | 3,114 | 0.125 | 0.150 | 03/13/2026 13:12:00 | CME | |||||||||||
| 256000 | 0.100s | -0.025 | 40.00 | 991 | 0.125 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 257000 | 0.075s | -0.050 | 30.00 | 72 | 0.125 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 258000 | 0.075s | -0.025 | 30.00 | 1,293 | 0.100 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 259000 | 0.075s | -0.025 | 30.00 | 274 | 0.075 | 0.100 | 03/13/2026 13:12:00 | CME | |||||||||||
| 260000 | 0.075s | -0.025 | 30.00 | 2,632 | 0.100 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 261000 | 0.050s | -0.025 | 20.00 | 138 | 0.075 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 262000 | 0.050s | -0.025 | 20.00 | 817 | 0.075 | 0.075 | 03/13/2026 13:12:00 | CME | |||||||||||
| 263000 | 0.050s | -0.025 | 20.00 | 86 | 0.075 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 264000 | 0.050s | -0.025 | 20.00 | 792 | 0.050 | 0.075 | 03/13/2026 13:12:00 | CME | |||||||||||
| 265000 | 0.050s | 20.00 | 44 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 266000 | 0.050s | 20.00 | 478 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 267000 | 0.050s | 20.00 | 57 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 268000 | 0.050s | 20.00 | 187 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 269000 | 0.050s | 20.00 | 39 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 270000 | 0.050s | 20.00 | 634 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 271000 | 0.050s | 20.00 | 52 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 272000 | 0.050s | 20.00 | 350 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 273000 | 0.050s | 20.00 | 18 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 274000 | 0.050s | 20.00 | 219 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 275000 | 0.025s | -0.025 | 10.00 | 1 | 0.050 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 276000 | 0.025s | -0.025 | 10.00 | 245 | 0.050 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 277000 | 0.025s | 10.00 | 14 | 0.025 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 278000 | 0.025s | 10.00 | 125 | 0.025 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 280000 | 0.025s | 10.00 | 475 | 0.025 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 281000 | 0.025s | 10.00 | 9 | 0.025 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 282000 | 0.025s | 10.00 | 201 | 0.025 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 284000 | 0.025s | 10.00 | 141 | 0.025 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 286000 | 0.025s | 10.00 | 186 | 0.025 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 287000 | 0.025s | 10.00 | 8 | 0.025 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 288000 | 0.025s | 10.00 | 176 | 0.025 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 290000 | 0.025s | 10.00 | 95 | 0.025 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 292000 | 0.025s | 10.00 | 42 | 0.025 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 294000 | 0.025s | 10.00 | 91 | 0.025 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 296000 | 0.013s | -0.012 | 5.20 | 170 | 0.025 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 298000 | 0.013s | 5.20 | 90 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 300000 | 0.013s | 5.20 | 373 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 15 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 303000 | 0.013s | 5.20 | 40 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 108 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 52 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 27 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 99 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 312000 | 0.013s | 5.20 | 157 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 3 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 316000 | 0.013s | 5.20 | 97 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 318000 | 0.013s | 5.20 | 116 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 320000 | 0.013s | 5.20 | 11 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 322000 | 0.013s | 5.20 | 146 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 63 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 328000 | 0.013s | 5.20 | 17 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 332000 | 0.013s | 5.20 | 1 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 338000 | 0.013s | 5.20 | 85 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 340000 | 0.013s | 5.20 | 23 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 342000 | 0.013s | 5.20 | 30 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 344000 | 0.013s | 5.20 | 85 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 0.013s | 5.20 | 10 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 110000 | 0.013s | 5.20 | 12 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 144 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 15 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 169 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 133 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 142 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 142 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 5 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 232 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 49 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 134 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 6 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 23 | 0.025 | 0.013 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 160000 | 0.013s | 5.20 | 161 | 0.013 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 162000 | 0.025s | 10.00 | 38 | 0.025 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 164000 | 0.025s | 10.00 | 338 | 0.025 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 166000 | 0.025s | 10.00 | 235 | 0.025 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 168000 | 0.025s | 10.00 | 109 | 0.025 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 170000 | 0.025s | 10.00 | 307 | 0.025 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 171000 | 0.025s | 10.00 | 12 | 0.025 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 172000 | 0.025s | 10.00 | 148 | 0.025 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 173000 | 0.050s | 0.025 | 20.00 | 26 | 0.025 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 174000 | 0.050s | 20.00 | 234 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 175000 | 0.050s | 20.00 | 169 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 176000 | 0.050s | 20.00 | 282 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 177000 | 0.050s | 20.00 | 2 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 178000 | 0.050s | 20.00 | 112 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 179000 | 0.050s | 20.00 | 127 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 180000 | 0.050s | 20.00 | 660 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 181000 | 0.050s | 20.00 | 271 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 182000 | 0.050s | 20.00 | 308 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 183000 | 0.050s | 20.00 | 113 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 184000 | 0.050s | 20.00 | 250 | 0.050 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 185000 | 0.075s | 0.025 | 30.00 | 112 | 0.050 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 186000 | 0.075s | 0.025 | 30.00 | 501 | 0.050 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 187000 | 0.075s | 0.025 | 30.00 | 272 | 0.050 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 188000 | 0.075s | 30.00 | 1,079 | 0.075 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 189000 | 0.075s | 30.00 | 164 | 0.075 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 190000 | 0.075s | 30.00 | 3,119 | 0.075 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 191000 | 0.075s | 30.00 | 249 | 0.075 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 192000 | 0.100s | 40.00 | 918 | 0.100 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 193000 | 0.100s | 40.00 | 267 | 0.075 | 0.100 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 194000 | 0.100s | -0.025 | 40.00 | 1,279 | 0.100 | 0.125 | 03/13/2026 13:12:00 | CME | |||||||||||
| 195000 | 0.100s | -0.025 | 40.00 | 361 | 0.125 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 196000 | 0.125s | 50.00 | 628 | 0.125 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 197000 | 0.125s | 50.00 | 342 | 0.125 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 198000 | 0.125s | -0.025 | 50.00 | 743 | 0.150 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 199000 | 0.150s | 60.00 | 477 | 0.150 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 200000 | 0.150s | 60.00 | 2,861 | 0.125 | 0.150 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 201000 | 0.150s | 60.00 | 310 | 0.150 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 202000 | 0.175s | 70.00 | 542 | 0.150 | 0.175 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 203000 | 0.175s | 70.00 | 164 | 0.175 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 204000 | 0.200s | 80.00 | 768 | 0.200 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 205000 | 0.200s | 80.00 | 483 | 0.200 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 206000 | 0.225s | 90.00 | 1,166 | 0.225 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 207000 | 0.250s | 100.00 | 87 | 0.250 | 03/13/2026 13:12:00 | CME | |||||||||||||
| 208000 | 0.250s | -0.025 | 100.00 | 899 | 0.225 | 0.275 | 03/13/2026 13:12:00 | CME | |||||||||||
| 209000 | 0.275s | -0.025 | 110.00 | 143 | 0.300 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 210000 | 0.300s | -0.025 | 120.00 | 4,319 | 0.300 | 0.325 | 03/13/2026 13:12:00 | CME | |||||||||||
| 211000 | 0.325s | -0.025 | 130.00 | 111 | 0.350 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 212000 | 0.375s | -0.025 | 150.00 | 1,577 | 0.375 | 0.400 | 03/13/2026 13:12:00 | CME | |||||||||||
| 213000 | 0.400s | -0.050 | 160.00 | 323 | 0.450 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 214000 | 0.450s | -0.050 | 180.00 | 3,123 | 0.500 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 215000 | 0.500s | -0.050 | 200.00 | 777 | 0.550 | 0.550 | 03/13/2026 13:12:00 | CME | |||||||||||
| 216000 | 0.575s | -0.050 | 230.00 | 1,973 | 0.575 | 0.625 | 03/13/2026 13:12:00 | CME | |||||||||||
| 217000 | 0.650s | -0.050 | 260.00 | 391 | 0.700 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 218000 | 0.750s | -0.025 | 300.00 | 4,626 | 0.750 | 0.775 | 03/13/2026 13:12:00 | CME | |||||||||||
| 219000 | 0.850s | -0.025 | 340.00 | 386 | 0.850 | 0.875 | 03/13/2026 13:12:00 | CME | |||||||||||
| 220000 | 0.950s | -0.050 | 380.00 | 4,201 | 0.900 | 1.000 | 03/13/2026 13:12:00 | CME | |||||||||||
| 221000 | 1.100s | -0.025 | 440.00 | 497 | 1.125 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 222000 | 1.250s | -0.025 | 500.00 | 2,109 | 1.100 | 1.275 | 03/13/2026 13:12:00 | CME | |||||||||||
| 223000 | 1.425s | -0.025 | 570.00 | 628 | 1.425 | 1.450 | 03/13/2026 13:12:00 | CME | |||||||||||
| 224000 | 1.625s | -0.025 | 650.00 | 2,810 | 1.550 | 1.650 | 03/13/2026 13:12:00 | CME | |||||||||||
| 225000 | 1.875s | 750.00 | 2,681 | 1.575 | 1.875 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 226000 | 2.125s | 850.00 | 2,481 | 2.025 | 2.125 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 227000 | 2.425s | 970.00 | 741 | 2.000 | 2.425 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 228000 | 2.750s | 0.025 | 1,100.00 | 2,225 | 2.675 | 2.725 | 03/13/2026 13:12:00 | CME | |||||||||||
| 229000 | 3.125s | 0.050 | 1,250.00 | 375 | 3.050 | 3.075 | 03/13/2026 13:12:00 | CME | |||||||||||
| 230000 | 3.525s | 0.050 | 1,410.00 | 7,042 | 2.900 | 3.475 | 03/13/2026 13:12:00 | CME | |||||||||||
| 231000 | 3.975s | 0.075 | 1,590.00 | 1,690 | 4.075 | 3.900 | 03/13/2026 13:12:00 | CME | |||||||||||
| 232000 | 4.450s | 0.075 | 1,780.00 | 2,276 | 4.250 | 4.375 | 03/13/2026 13:12:00 | CME | |||||||||||
| 233000 | 5.000s | 0.125 | 2,000.00 | 909 | 4.400 | 4.875 | 03/13/2026 13:12:00 | CME | |||||||||||
| 234000 | 5.575s | 0.150 | 2,230.00 | 2,742 | 5.000 | 5.425 | 03/13/2026 13:12:00 | CME | |||||||||||
| 235000 | 6.175s | 0.125 | 2,470.00 | 2,002 | 6.575 | 6.050 | 03/13/2026 13:12:00 | CME | |||||||||||
| 236000 | 6.850s | 0.175 | 2,740.00 | 1,840 | 6.825 | 6.675 | 03/13/2026 13:12:00 | CME | |||||||||||
| 237000 | 7.550s | 0.175 | 3,020.00 | 1,554 | 6.700 | 7.375 | 03/13/2026 13:12:00 | CME | |||||||||||
| 238000 | 8.300s | 0.200 | 3,320.00 | 2,730 | 7.300 | 8.100 | 03/13/2026 13:12:00 | CME | |||||||||||
| 239000 | 9.100s | 0.225 | 3,640.00 | 850 | 8.300 | 8.875 | 03/13/2026 13:12:00 | CME | |||||||||||
| 240000 | 9.925s | 0.225 | 3,970.00 | 2,793 | 9.250 | 9.700 | 03/13/2026 13:12:00 | CME | |||||||||||
| 241000 | 10.775s | 0.250 | 4,310.00 | 166 | 10.525 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 242000 | 11.675s | 0.275 | 4,670.00 | 1,506 | 10.350 | 11.400 | 03/13/2026 13:12:00 | CME | |||||||||||
| 243000 | 12.575s | 0.275 | 5,030.00 | 377 | 12.300 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 244000 | 13.500s | 0.275 | 5,400.00 | 2,230 | 13.350 | 13.225 | 03/13/2026 13:12:00 | CME | |||||||||||
| 245000 | 14.425s | 0.275 | 5,770.00 | 27 | 14.150 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 246000 | 15.375s | 0.275 | 6,150.00 | 336 | 14.300 | 15.100 | 03/13/2026 13:12:00 | CME | |||||||||||
| 247000 | 16.350s | 0.300 | 6,540.00 | 10 | 16.050 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 248000 | 17.300s | 0.300 | 6,920.00 | 429 | 16.800 | 17.000 | 03/13/2026 13:12:00 | CME | |||||||||||
| 249000 | 18.275s | 0.300 | 7,310.00 | 2 | 17.975 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 250000 | 19.250s | 0.300 | 7,700.00 | 387 | 18.950 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 251000 | 20.225s | 0.300 | 8,090.00 | 2 | 19.925 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 252000 | 21.200s | 0.300 | 8,480.00 | 11 | 20.900 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 253000 | 22.200s | 0.325 | 8,880.00 | 3 | 21.875 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 254000 | 23.175s | 0.300 | 9,270.00 | 157 | 22.875 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 255000 | 24.175s | 0.325 | 9,670.00 | 4 | 23.850 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 256000 | 25.150s | 0.300 | 10,060.00 | 41 | 24.850 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 257000 | 26.150s | 0.325 | 10,460.00 | 1 | 25.825 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 258000 | 27.150s | 0.325 | 10,860.00 | 54 | 26.825 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 259000 | 28.150s | 0.325 | 11,260.00 | 2 | 27.825 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 260000 | 29.125s | 0.325 | 11,650.00 | 0 | 28.800 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 261000 | 30.125s | 0.325 | 12,050.00 | 1 | 29.800 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 262000 | 31.125s | 0.325 | 12,450.00 | 13 | 30.800 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 263000 | 32.125s | 0.325 | 12,850.00 | 0 | 31.800 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 264000 | 33.125s | 0.350 | 13,250.00 | 2 | 32.775 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 265000 | 34.125s | 0.350 | 13,650.00 | 0 | 33.775 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 266000 | 35.125s | 0.350 | 14,050.00 | 1 | 34.775 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 267000 | 36.125s | 0.350 | 14,450.00 | 2 | 35.775 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 268000 | 37.125s | 0.350 | 14,850.00 | 1 | 36.775 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 269000 | 38.125s | 0.350 | 15,250.00 | 0 | 37.775 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 270000 | 39.100s | 0.325 | 15,640.00 | 1 | 38.775 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 271000 | 40.100s | 0.350 | 16,040.00 | 0 | 39.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 272000 | 41.100s | 0.350 | 16,440.00 | 6 | 40.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 273000 | 42.100s | 0.350 | 16,840.00 | 0 | 41.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 274000 | 43.100s | 0.350 | 17,240.00 | 1 | 42.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 275000 | 44.100s | 0.350 | 17,640.00 | 0 | 43.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 276000 | 45.100s | 0.350 | 18,040.00 | 1 | 44.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 277000 | 46.100s | 0.350 | 18,440.00 | 0 | 45.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 278000 | 47.100s | 0.350 | 18,840.00 | 1 | 46.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 280000 | 49.100s | 0.350 | 19,640.00 | 11 | 48.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 281000 | 50.100s | 0.350 | 20,040.00 | 0 | 49.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 282000 | 51.100s | 0.350 | 20,440.00 | 0 | 50.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 284000 | 53.100s | 0.350 | 21,240.00 | 0 | 52.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 286000 | 55.100s | 0.350 | 22,040.00 | 0 | 54.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 287000 | 56.100s | 0.350 | 22,440.00 | 0 | 55.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 288000 | 57.100s | 0.350 | 22,840.00 | 0 | 56.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 290000 | 59.100s | 0.350 | 23,640.00 | 0 | 58.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 292000 | 61.100s | 0.350 | 24,440.00 | 0 | 60.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 294000 | 63.100s | 0.350 | 25,240.00 | 0 | 62.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 296000 | 65.100s | 0.350 | 26,040.00 | 0 | 64.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 298000 | 67.100s | 0.350 | 26,840.00 | 0 | 66.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 300000 | 69.100s | 0.350 | 27,640.00 | 0 | 68.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 302000 | 71.100s | 0.350 | 28,440.00 | 0 | 70.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 303000 | 72.100s | 0.350 | 28,840.00 | 0 | 71.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 304000 | 73.100s | 0.350 | 29,240.00 | 0 | 72.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 306000 | 75.100s | 0.350 | 30,040.00 | 0 | 74.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 308000 | 77.100s | 0.350 | 30,840.00 | 0 | 76.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 310000 | 79.100s | 0.350 | 31,640.00 | 0 | 78.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 312000 | 81.100s | 0.350 | 32,440.00 | 0 | 80.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 314000 | 83.100s | 0.350 | 33,240.00 | 0 | 82.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 316000 | 85.100s | 0.350 | 34,040.00 | 0 | 84.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 318000 | 87.100s | 0.350 | 34,840.00 | 0 | 86.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 320000 | 89.100s | 0.350 | 35,640.00 | 0 | 88.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 322000 | 91.100s | 0.350 | 36,440.00 | 0 | 90.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 324000 | 93.100s | 0.350 | 37,240.00 | 0 | 92.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 328000 | 97.100s | 0.350 | 38,840.00 | 0 | 96.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 332000 | 101.100s | 0.350 | 40,440.00 | 0 | 100.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 338000 | 107.100s | 0.350 | 42,840.00 | 0 | 106.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 340000 | 109.100s | 0.350 | 43,640.00 | 0 | 108.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 342000 | 111.100s | 0.350 | 44,440.00 | 0 | 110.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| 344000 | 113.100s | 0.350 | 45,240.00 | 0 | 112.750 | 03/13/2026 13:12:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
