 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 56,510.00 | -2.125 | 141.275s | 92000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 49,310.00 | -2.125 | 123.275s | 110000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 40,510.00 | -2.125 | 101.275s | 132000 | 0.013s | 5.20 | 144 | ||||||||||||
| 0 | 38,110.00 | -2.125 | 95.275s | 138000 | 0.013s | 5.20 | 15 | ||||||||||||
| 0 | 37,310.00 | -2.125 | 93.275s | 140000 | 0.013s | 5.20 | 169 | ||||||||||||
| 0 | 36,510.00 | -2.125 | 91.275s | 142000 | 0.013s | 5.20 | 133 | ||||||||||||
| 0 | 35,710.00 | -2.125 | 89.275s | 144000 | 0.013s | 5.20 | 142 | ||||||||||||
| 0 | 34,910.00 | -2.125 | 87.275s | 146000 | 0.013s | 5.20 | 142 | ||||||||||||
| 0 | 34,110.00 | -2.125 | 85.275s | 148000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 33,310.00 | -2.125 | 83.275s | 150000 | 0.013s | 5.20 | 232 | ||||||||||||
| 0 | 32,510.00 | -2.125 | 81.275s | 152000 | 0.013s | 5.20 | 49 | ||||||||||||
| 0 | 31,710.00 | -2.125 | 79.275s | 154000 | 0.013s | 5.20 | 134 | ||||||||||||
| 0 | 30,910.00 | -2.125 | 77.275s | 156000 | 0.013s | 5.20 | 6 | ||||||||||||
| 0 | 30,110.00 | -2.125 | 75.275s | 158000 | 0.013s | 5.20 | 19 | ||||||||||||
| 0 | 29,310.00 | -2.125 | 73.275s | 160000 | 0.013s | 5.20 | 161 | ||||||||||||
| 0 | 28,510.00 | -2.125 | 71.275s | 162000 | 0.013s | 5.20 | 38 | ||||||||||||
| 0 | 27,710.00 | -2.125 | 69.275s | 164000 | 0.013s | 5.20 | 338 | ||||||||||||
| 0 | 26,910.00 | -2.125 | 67.275s | 166000 | 0.013s | 5.20 | 235 | ||||||||||||
| 0 | 26,110.00 | -2.125 | 65.275s | 168000 | 0.013s | 5.20 | 109 | ||||||||||||
| 0 | 25,310.00 | -2.125 | 63.275s | 170000 | 0.013s | 5.20 | 307 | ||||||||||||
| 0 | 24,910.00 | -2.125 | 62.275s | 171000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 24,510.00 | -2.125 | 61.275s | 172000 | 0.013s | 5.20 | 148 | ||||||||||||
| 0 | 24,110.00 | -2.125 | 60.275s | 173000 | 0.013s | 5.20 | 26 | ||||||||||||
| 0 | 23,710.00 | -2.125 | 59.275s | 174000 | 0.013s | 5.20 | 234 | ||||||||||||
| 0 | 23,310.00 | -2.125 | 58.275s | 175000 | 0.025s | 0.012 | 10.00 | 169 | |||||||||||
| 0 | 22,910.00 | -2.125 | 57.275s | 176000 | 0.025s | 0.012 | 10.00 | 282 | |||||||||||
| 0 | 22,510.00 | -2.125 | 56.275s | 177000 | 0.025s | 10.00 | 2 | ||||||||||||
| 2 | 22,110.00 | -2.125 | 55.275s | 178000 | 0.025s | 10.00 | 112 | ||||||||||||
| 0 | 21,710.00 | -2.125 | 54.275s | 179000 | 0.025s | 10.00 | 127 | ||||||||||||
| 2 | 21,310.00 | -2.125 | 53.275s | 180000 | 0.025s | 10.00 | 660 | ||||||||||||
| 0 | 20,910.00 | -2.125 | 52.275s | 181000 | 0.025s | 10.00 | 271 | ||||||||||||
| 0 | 20,510.00 | -2.125 | 51.275s | 182000 | 0.025s | 10.00 | 308 | ||||||||||||
| 0 | 20,110.00 | -2.125 | 50.275s | 183000 | 0.025s | 10.00 | 113 | ||||||||||||
| 0 | 19,710.00 | -2.125 | 49.275s | 184000 | 0.025s | 10.00 | 250 | ||||||||||||
| 0 | 19,310.00 | -2.125 | 48.275s | 185000 | 0.050s | 0.025 | 20.00 | 112 | |||||||||||
| 0 | 18,920.00 | -2.100 | 47.300s | 186000 | 0.050s | 0.025 | 20.00 | 501 | |||||||||||
| 0 | 18,520.00 | -2.100 | 46.300s | 187000 | 0.050s | 0.025 | 20.00 | 272 | |||||||||||
| 5 | 18,120.00 | -2.100 | 45.300s | 188000 | 0.050s | 0.025 | 20.00 | 1,069 | |||||||||||
| 1 | 17,720.00 | -2.100 | 44.300s | 189000 | 0.050s | 0.025 | 20.00 | 164 | |||||||||||
| 318 | 17,320.00 | -2.100 | 43.300s | 190000 | 0.050s | 0.025 | 20.00 | 3,112 | |||||||||||
| 0 | 16,920.00 | -2.100 | 42.300s | 191000 | 0.050s | 0.025 | 20.00 | 249 | |||||||||||
| 53 | 16,520.00 | -2.125 | 41.300s | 192000 | 0.050s | 20.00 | 918 | ||||||||||||
| 2 | 16,120.00 | -2.125 | 40.300s | 193000 | 0.050s | 20.00 | 267 | ||||||||||||
| 24 | 15,720.00 | -2.125 | 39.300s | 194000 | 0.025s | -0.025 | 10.00 | 1,277 | |||||||||||
| 0 | 15,320.00 | -2.125 | 38.300s | 195000 | 0.050s | 20.00 | 361 | ||||||||||||
| 7 | 14,920.00 | -2.125 | 37.300s | 196000 | 0.050s | 20.00 | 628 | ||||||||||||
| 3 | 14,520.00 | -2.125 | 36.300s | 197000 | 0.050s | -0.025 | 20.00 | 342 | |||||||||||
| 3 | 14,120.00 | -2.150 | 35.300s | 198000 | 0.050s | -0.025 | 20.00 | 743 | |||||||||||
| 0 | 13,720.00 | -2.150 | 34.300s | 199000 | 0.050s | -0.025 | 20.00 | 477 | |||||||||||
| 114 | 13,320.00 | -2.150 | 33.300s | 200000 | 0.075s | 0.025 | 30.00 | 2,784 | |||||||||||
| 0 | 12,920.00 | -2.150 | 32.300s | 201000 | 0.050s | -0.025 | 20.00 | 310 | |||||||||||
| 90 | 12,530.00 | -2.125 | 31.325s | 202000 | 0.050s | -0.025 | 20.00 | 556 | |||||||||||
| 0 | 12,130.00 | -2.125 | 30.325s | 203000 | 0.075s | 30.00 | 164 | ||||||||||||
| 61 | 11,730.00 | -2.125 | 29.325s | 204000 | 0.075s | 30.00 | 749 | ||||||||||||
| 0 | 11,340.00 | -2.100 | 28.350s | 205000 | 0.100s | 0.025 | 40.00 | 490 | |||||||||||
| 117 | 10,940.00 | -2.100 | 27.350s | 206000 | 0.100s | 0.025 | 40.00 | 1,176 | |||||||||||
| 2 | 10,540.00 | -2.125 | 26.350s | 207000 | 0.100s | 40.00 | 87 | ||||||||||||
| 295 | 10,150.00 | -2.100 | 25.375s | 208000 | 0.075s | -0.050 | 30.00 | 893 | |||||||||||
| 5 | 9,600.00 | -0.375 | 24.000s | 209000 | 0.125s | 0.025 | 50.00 | 136 | |||||||||||
| 497 | 9,350.00 | -2.100 | 23.375s | 210000 | 0.075s | -0.050 | 30.00 | 4,235 | |||||||||||
| 0 | 8,950.00 | -2.125 | 22.375s | 211000 | 0.125s | 0.025 | 50.00 | 111 | |||||||||||
| 163 | 8,560.00 | -2.100 | 21.400s | 212000 | 0.075s | -0.075 | 30.00 | 1,673 | |||||||||||
| 3 | 8,160.00 | -2.100 | 20.400s | 213000 | 0.150s | 60.00 | 312 | ||||||||||||
| 426 | 8,280.00 | 1.275 | 20.700s | 214000 | 0.150s | 0.025 | 60.00 | 2,974 | |||||||||||
| 8 | 7,370.00 | -2.100 | 18.425s | 215000 | 0.175s | 0.025 | 70.00 | 770 | |||||||||||
| 382 | 7,260.00 | 0.700 | 18.150s | 216000 | 0.100s | -0.100 | 40.00 | 1,955 | |||||||||||
| 2 | 6,920.00 | 0.825 | 17.300s | 217000 | 0.200s | 0.025 | 80.00 | 359 | |||||||||||
| 378 | 6,200.00 | -2.075 | 15.500s | 218000 | 0.150s | -0.100 | 60.00 | 4,612 | |||||||||||
| 6 | 5,810.00 | -2.075 | 14.525s | 219000 | 0.275s | 0.050 | 110.00 | 360 | |||||||||||
| 1,239 | 5,360.00 | -0.175 | 13.400s | 220000 | 0.200s | -0.125 | 80.00 | 3,902 | |||||||||||
| 3 | 5,050.00 | -2.025 | 12.625s | 221000 | 0.375s | 0.100 | 150.00 | 1,263 | |||||||||||
| 335 | 4,680.00 | -2.000 | 11.700s | 222000 | 0.425s | 0.100 | 170.00 | 2,105 | |||||||||||
| 7 | 4,310.00 | -1.975 | 10.775s | 223000 | 0.375s | -0.125 | 150.00 | 534 | |||||||||||
| 448 | 4,260.00 | 0.775 | 10.650s | 224000 | 0.375s | -0.225 | 150.00 | 2,744 | |||||||||||
| 1 | 3,590.00 | -1.900 | 8.975s | 225000 | 0.600s | -0.125 | 240.00 | 1,809 | |||||||||||
| 629 | 3,100.00 | -0.375 | 7.750s | 226000 | 0.550s | -0.300 | 220.00 | 2,246 | |||||||||||
| 258 | 2,910.00 | -1.800 | 7.275s | 227000 | 0.675s | -0.325 | 270.00 | 771 | |||||||||||
| 793 | 2,590.00 | -1.725 | 6.475s | 228000 | 0.900s | -0.300 | 360.00 | 2,159 | |||||||||||
| 150 | 2,280.00 | -1.650 | 5.700s | 229000 | 1.000s | -0.425 | 400.00 | 361 | |||||||||||
| 1,344 | 2,350.00 | 0.900 | 5.875s | 230000 | 1.125s | -0.575 | 450.00 | 6,595 | |||||||||||
| 410 | 1,600.00 | -0.275 | 4.000s | 231000 | 2.025s | 0.675 | 810.00 | 1,739 | |||||||||||
| 690 | 1,480.00 | 0.050 | 3.700s | 232000 | 1.650s | -0.725 | 660.00 | 2,184 | |||||||||||
| 477 | 1,080.00 | -0.375 | 2.700s | 233000 | 2.800s | 0.900 | 1,120.00 | 750 | |||||||||||
| 1,283 | 1,110.00 | 0.225 | 2.775s | 234000 | 2.550s | -0.725 | 1,020.00 | 2,882 | |||||||||||
| 1,279 | 870.00 | 0.075 | 2.175s | 235000 | 2.625s | -1.200 | 1,050.00 | 1,905 | |||||||||||
| 2,064 | 700.00 | 0.050 | 1.750s | 236000 | 3.500s | -0.925 | 1,400.00 | 1,739 | |||||||||||
| 862 | 560.00 | 0.025 | 1.400s | 237000 | 5.075s | 1.375 | 2,030.00 | 1,546 | |||||||||||
| 2,258 | 340.00 | -0.225 | 0.850s | 238000 | 4.400s | -1.400 | 1,760.00 | 2,679 | |||||||||||
| 892 | 340.00 | -0.500 | 0.850s | 239000 | 6.575s | 1.625 | 2,630.00 | 750 | |||||||||||
| 6,793 | 240.00 | -0.075 | 0.600s | 240000 | 6.425s | -0.975 | 2,570.00 | 2,678 | |||||||||||
| 547 | 210.00 | -0.325 | 0.525s | 241000 | 8.250s | 1.800 | 3,300.00 | 159 | |||||||||||
| 3,817 | 150.00 | -0.050 | 0.375s | 242000 | 8.175s | -0.975 | 3,270.00 | 1,299 | |||||||||||
| 468 | 140.00 | 0.350s | 243000 | 8.875s | -1.175 | 3,550.00 | 377 | ||||||||||||
| 2,042 | 110.00 | 0.275s | 244000 | 9.600s | -1.400 | 3,840.00 | 2,217 | ||||||||||||
| 944 | 90.00 | 0.225s | 245000 | 11.950s | 2.025 | 4,780.00 | 27 | ||||||||||||
| 1,964 | 70.00 | -0.025 | 0.175s | 246000 | 12.900s | 2.050 | 5,160.00 | 323 | |||||||||||
| 294 | 70.00 | -0.050 | 0.175s | 247000 | 13.875s | 2.075 | 5,550.00 | 10 | |||||||||||
| 1,934 | 60.00 | 0.150s | 248000 | 13.475s | -1.375 | 5,390.00 | 219 | ||||||||||||
| 247 | 50.00 | 0.125s | 249000 | 15.825s | 2.100 | 6,330.00 | 2 | ||||||||||||
| 4,152 | 50.00 | 0.025 | 0.125s | 250000 | 16.825s | 2.125 | 6,730.00 | 383 | |||||||||||
| 149 | 40.00 | 0.100s | 251000 | 17.800s | 2.100 | 7,120.00 | 2 | ||||||||||||
| 729 | 30.00 | -0.025 | 0.075s | 252000 | 18.800s | 2.125 | 7,520.00 | 11 | |||||||||||
| 304 | 30.00 | 0.075s | 253000 | 19.775s | 2.100 | 7,910.00 | 3 | ||||||||||||
| 815 | 30.00 | 0.075s | 254000 | 20.775s | 2.125 | 8,310.00 | 157 | ||||||||||||
| 3,104 | 30.00 | 0.075s | 255000 | 20.575s | -1.200 | 8,230.00 | 4 | ||||||||||||
| 986 | 30.00 | 0.075s | 256000 | 22.775s | 2.125 | 9,110.00 | 41 | ||||||||||||
| 72 | 20.00 | 0.050s | 257000 | 23.775s | 2.150 | 9,510.00 | 1 | ||||||||||||
| 1,290 | 20.00 | 0.050s | 258000 | 24.775s | 2.150 | 9,910.00 | 53 | ||||||||||||
| 272 | 20.00 | 0.050s | 259000 | 25.750s | 2.125 | 10,300.00 | 2 | ||||||||||||
| 2,552 | 20.00 | 0.050s | 260000 | 26.750s | 2.125 | 10,700.00 | 0 | ||||||||||||
| 138 | 20.00 | 0.025 | 0.050s | 261000 | 27.750s | 2.125 | 11,100.00 | 1 | |||||||||||
| 787 | 20.00 | 0.025 | 0.050s | 262000 | 28.750s | 2.125 | 11,500.00 | 13 | |||||||||||
| 86 | 20.00 | 0.025 | 0.050s | 263000 | 29.750s | 2.150 | 11,900.00 | 0 | |||||||||||
| 792 | 20.00 | 0.025 | 0.050s | 264000 | 30.750s | 2.150 | 12,300.00 | 2 | |||||||||||
| 44 | 20.00 | 0.025 | 0.050s | 265000 | 31.750s | 2.150 | 12,700.00 | 0 | |||||||||||
| 477 | 20.00 | 0.025 | 0.050s | 266000 | 32.750s | 2.150 | 13,100.00 | 1 | |||||||||||
| 57 | 10.00 | 0.025s | 267000 | 33.750s | 2.150 | 13,500.00 | 2 | ||||||||||||
| 187 | 10.00 | 0.025s | 268000 | 34.725s | 2.125 | 13,890.00 | 1 | ||||||||||||
| 39 | 10.00 | 0.025s | 269000 | 35.725s | 2.125 | 14,290.00 | 0 | ||||||||||||
| 633 | 10.00 | 0.025s | 270000 | 36.725s | 2.125 | 14,690.00 | 0 | ||||||||||||
| 52 | 10.00 | 0.025s | 271000 | 37.725s | 2.125 | 15,090.00 | 0 | ||||||||||||
| 350 | 10.00 | 0.025s | 272000 | 38.725s | 2.125 | 15,490.00 | 6 | ||||||||||||
| 18 | 10.00 | 0.025s | 273000 | 39.725s | 2.125 | 15,890.00 | 0 | ||||||||||||
| 219 | 10.00 | 0.025s | 274000 | 40.725s | 2.125 | 16,290.00 | 1 | ||||||||||||
| 1 | 10.00 | 0.012 | 0.025s | 275000 | 41.725s | 2.125 | 16,690.00 | 0 | |||||||||||
| 245 | 10.00 | 0.012 | 0.025s | 276000 | 42.725s | 2.125 | 17,090.00 | 1 | |||||||||||
| 14 | 10.00 | 0.012 | 0.025s | 277000 | 43.725s | 2.125 | 17,490.00 | 0 | |||||||||||
| 125 | 5.20 | 0.013s | 278000 | 44.725s | 2.125 | 17,890.00 | 1 | ||||||||||||
| 475 | 5.20 | 0.013s | 280000 | 46.725s | 2.125 | 18,690.00 | 11 | ||||||||||||
| 9 | 5.20 | 0.013s | 281000 | 47.725s | 2.125 | 19,090.00 | 0 | ||||||||||||
| 201 | 5.20 | 0.013s | 282000 | 48.725s | 2.125 | 19,490.00 | 0 | ||||||||||||
| 141 | 5.20 | 0.013s | 284000 | 50.725s | 2.125 | 20,290.00 | 0 | ||||||||||||
| 186 | 5.20 | 0.013s | 286000 | 52.725s | 2.125 | 21,090.00 | 0 | ||||||||||||
| 8 | 5.20 | 0.013s | 287000 | 53.725s | 2.125 | 21,490.00 | 0 | ||||||||||||
| 176 | 5.20 | 0.013s | 288000 | 54.725s | 2.125 | 21,890.00 | 0 | ||||||||||||
| 95 | 5.20 | 0.013s | 290000 | 56.725s | 2.125 | 22,690.00 | 0 | ||||||||||||
| 42 | 5.20 | 0.013s | 292000 | 58.725s | 2.125 | 23,490.00 | 0 | ||||||||||||
| 91 | 5.20 | 0.013s | 294000 | 60.725s | 2.125 | 24,290.00 | 0 | ||||||||||||
| 170 | 5.20 | 0.013s | 296000 | 62.725s | 2.125 | 25,090.00 | 0 | ||||||||||||
| 90 | 5.20 | 0.013s | 298000 | 64.725s | 2.125 | 25,890.00 | 0 | ||||||||||||
| 373 | 5.20 | 0.013s | 300000 | 66.725s | 2.125 | 26,690.00 | 0 | ||||||||||||
| 15 | 5.20 | 0.013s | 302000 | 68.725s | 2.125 | 27,490.00 | 0 | ||||||||||||
| 40 | 5.20 | 0.013s | 303000 | 69.725s | 2.125 | 27,890.00 | 0 | ||||||||||||
| 108 | 5.20 | 0.013s | 304000 | 70.725s | 2.125 | 28,290.00 | 0 | ||||||||||||
| 52 | 5.20 | 0.013s | 306000 | 72.725s | 2.125 | 29,090.00 | 0 | ||||||||||||
| 27 | 5.20 | 0.013s | 308000 | 74.725s | 2.125 | 29,890.00 | 0 | ||||||||||||
| 99 | 5.20 | 0.013s | 310000 | 76.725s | 2.125 | 30,690.00 | 0 | ||||||||||||
| 157 | 5.20 | 0.013s | 312000 | 78.725s | 2.125 | 31,490.00 | 0 | ||||||||||||
| 3 | 5.20 | 0.013s | 314000 | 80.725s | 2.125 | 32,290.00 | 0 | ||||||||||||
| 97 | 5.20 | 0.013s | 316000 | 82.725s | 2.125 | 33,090.00 | 0 | ||||||||||||
| 116 | 5.20 | 0.013s | 318000 | 84.725s | 2.125 | 33,890.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 320000 | 86.725s | 2.125 | 34,690.00 | 0 | ||||||||||||
| 146 | 5.20 | 0.013s | 322000 | 88.725s | 2.125 | 35,490.00 | 0 | ||||||||||||
| 63 | 5.20 | 0.013s | 324000 | 90.725s | 2.125 | 36,290.00 | 0 | ||||||||||||
| 17 | 5.20 | 0.013s | 328000 | 94.725s | 2.125 | 37,890.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 332000 | 98.725s | 2.125 | 39,490.00 | 0 | ||||||||||||
| 85 | 5.20 | 0.013s | 338000 | 104.725s | 2.125 | 41,890.00 | 0 | ||||||||||||
| 23 | 5.20 | 0.013s | 340000 | 106.725s | 2.125 | 42,690.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 342000 | 108.725s | 2.125 | 43,490.00 | 0 | ||||||||||||
| 85 | 5.20 | 0.013s | 344000 | 110.725s | 2.125 | 44,290.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 350000 | 116.725s | 2.125 | 46,690.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 141.275s | -2.125 | 56,510.00 | 0 | 143.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 110000 | 123.275s | -2.125 | 49,310.00 | 0 | 125.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 132000 | 101.275s | -2.125 | 40,510.00 | 0 | 103.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 138000 | 95.275s | -2.125 | 38,110.00 | 0 | 97.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 140000 | 93.275s | -2.125 | 37,310.00 | 0 | 95.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 142000 | 91.275s | -2.125 | 36,510.00 | 0 | 93.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 144000 | 89.275s | -2.125 | 35,710.00 | 0 | 91.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 146000 | 87.275s | -2.125 | 34,910.00 | 0 | 89.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 148000 | 85.275s | -2.125 | 34,110.00 | 0 | 87.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 150000 | 83.275s | -2.125 | 33,310.00 | 0 | 85.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 152000 | 81.275s | -2.125 | 32,510.00 | 0 | 83.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 154000 | 79.275s | -2.125 | 31,710.00 | 0 | 81.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 156000 | 77.275s | -2.125 | 30,910.00 | 0 | 79.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 158000 | 75.275s | -2.125 | 30,110.00 | 0 | 77.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 160000 | 73.275s | -2.125 | 29,310.00 | 0 | 75.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 162000 | 71.275s | -2.125 | 28,510.00 | 0 | 73.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 164000 | 69.275s | -2.125 | 27,710.00 | 0 | 71.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 166000 | 67.275s | -2.125 | 26,910.00 | 0 | 69.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 168000 | 65.275s | -2.125 | 26,110.00 | 0 | 67.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 170000 | 63.275s | -2.125 | 25,310.00 | 0 | 65.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 171000 | 62.275s | -2.125 | 24,910.00 | 0 | 64.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 172000 | 61.275s | -2.125 | 24,510.00 | 0 | 63.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 173000 | 60.275s | -2.125 | 24,110.00 | 0 | 62.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 174000 | 59.275s | -2.125 | 23,710.00 | 0 | 61.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 175000 | 58.275s | -2.125 | 23,310.00 | 0 | 60.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 176000 | 57.275s | -2.125 | 22,910.00 | 0 | 59.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 177000 | 56.275s | -2.125 | 22,510.00 | 0 | 58.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 178000 | 55.275s | -2.125 | 22,110.00 | 2 | 57.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 179000 | 54.275s | -2.125 | 21,710.00 | 0 | 56.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 180000 | 53.275s | -2.125 | 21,310.00 | 2 | 55.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 181000 | 52.275s | -2.125 | 20,910.00 | 0 | 54.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 182000 | 51.275s | -2.125 | 20,510.00 | 0 | 53.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 183000 | 50.275s | -2.125 | 20,110.00 | 0 | 52.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 184000 | 49.275s | -2.125 | 19,710.00 | 0 | 51.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 185000 | 48.275s | -2.125 | 19,310.00 | 0 | 50.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 186000 | 47.300s | -2.100 | 18,920.00 | 0 | 49.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 187000 | 46.300s | -2.100 | 18,520.00 | 0 | 48.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 188000 | 45.300s | -2.100 | 18,120.00 | 5 | 47.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 189000 | 44.300s | -2.100 | 17,720.00 | 1 | 46.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 190000 | 43.300s | -2.100 | 17,320.00 | 318 | 45.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 191000 | 42.300s | -2.100 | 16,920.00 | 0 | 44.400 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 192000 | 41.300s | -2.125 | 16,520.00 | 53 | 43.425 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 193000 | 40.300s | -2.125 | 16,120.00 | 2 | 42.425 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 194000 | 39.300s | -2.125 | 15,720.00 | 24 | 41.425 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 195000 | 38.300s | -2.125 | 15,320.00 | 0 | 40.425 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 196000 | 37.300s | -2.125 | 14,920.00 | 7 | 39.425 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 197000 | 36.300s | -2.125 | 14,520.00 | 3 | 38.425 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 198000 | 35.300s | -2.150 | 14,120.00 | 3 | 37.450 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 199000 | 34.300s | -2.150 | 13,720.00 | 0 | 36.450 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 200000 | 33.300s | -2.150 | 13,320.00 | 114 | 35.450 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 201000 | 32.300s | -2.150 | 12,920.00 | 0 | 34.450 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 202000 | 31.325s | -2.125 | 12,530.00 | 90 | 33.450 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 203000 | 30.325s | -2.125 | 12,130.00 | 0 | 32.450 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 204000 | 29.325s | -2.125 | 11,730.00 | 61 | 31.450 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 205000 | 28.350s | -2.100 | 11,340.00 | 0 | 30.450 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 206000 | 27.350s | -2.100 | 10,940.00 | 117 | 29.450 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 207000 | 26.350s | -2.125 | 10,540.00 | 2 | 28.475 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 208000 | 25.375s | -2.100 | 10,150.00 | 295 | 27.475 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 209000 | 24.000s | -0.375 | 9,600.00 | 5 | 24.000 | 24.375 | 03/20/2026 09:04:00 | CME | |||||||||||
| 210000 | 23.375s | -2.100 | 9,350.00 | 497 | 25.475 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 211000 | 22.375s | -2.125 | 8,950.00 | 0 | 24.500 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 212000 | 21.400s | -2.100 | 8,560.00 | 163 | 23.500 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 213000 | 20.400s | -2.100 | 8,160.00 | 3 | 20.325 | 22.500 | 03/19/2026 13:06:00 | CME | |||||||||||
| 214000 | 20.700s | 1.275 | 8,280.00 | 426 | 20.700 | 19.425 | 03/20/2026 09:57:00 | CME | |||||||||||
| 215000 | 18.425s | -2.100 | 7,370.00 | 8 | 20.525 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 216000 | 18.150s | 0.700 | 7,260.00 | 382 | 17.925 | 17.450 | 03/20/2026 09:50:00 | CME | |||||||||||
| 217000 | 17.300s | 0.825 | 6,920.00 | 2 | 17.300 | 16.475 | 03/20/2026 09:45:00 | CME | |||||||||||
| 218000 | 15.500s | -2.075 | 6,200.00 | 378 | 17.575 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 219000 | 14.525s | -2.075 | 5,810.00 | 6 | 16.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 220000 | 13.400s | -0.175 | 5,360.00 | 1,239 | 13.400 | 13.575 | 03/20/2026 09:03:00 | CME | |||||||||||
| 221000 | 12.625s | -2.025 | 5,050.00 | 3 | 14.650 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 222000 | 11.700s | -2.000 | 4,680.00 | 335 | 13.700 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 223000 | 10.775s | -1.975 | 4,310.00 | 7 | 12.750 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 224000 | 10.650s | 0.775 | 4,260.00 | 448 | 10.650 | 9.875 | 03/20/2026 10:18:00 | CME | |||||||||||
| 225000 | 8.975s | -1.900 | 3,590.00 | 1 | 10.875 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 226000 | 7.750s | -0.375 | 3,100.00 | 629 | 7.750 | 8.125 | 03/20/2026 09:30:00 | CME | |||||||||||
| 227000 | 7.275s | -1.800 | 2,910.00 | 258 | 9.075 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 228000 | 6.475s | -1.725 | 2,590.00 | 793 | 6.725 | 8.200 | 03/19/2026 13:06:00 | CME | |||||||||||
| 229000 | 5.700s | -1.650 | 2,280.00 | 150 | 7.350 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 230000 | 5.875s | 0.900 | 2,350.00 | 1,344 | 4.575 | 4.975 | 03/20/2026 10:04:00 | CME | |||||||||||
| 231000 | 4.000s | -0.275 | 1,600.00 | 410 | 4.000 | 4.275 | 03/20/2026 09:05:00 | CME | |||||||||||
| 232000 | 3.700s | 0.050 | 1,480.00 | 690 | 3.200 | 3.650 | 03/20/2026 09:37:00 | CME | |||||||||||
| 233000 | 2.700s | -0.375 | 1,080.00 | 477 | 2.700 | 3.075 | 03/20/2026 09:30:00 | CME | |||||||||||
| 234000 | 2.775s | 0.225 | 1,110.00 | 1,283 | 3.100 | 2.550 | 03/20/2026 10:17:00 | CME | |||||||||||
| 235000 | 2.175s | 0.075 | 870.00 | 1,279 | 1.625 | 2.100 | 03/20/2026 11:37:00 | CME | |||||||||||
| 236000 | 1.750s | 0.050 | 700.00 | 2,064 | 1.750 | 1.700 | 03/20/2026 11:24:00 | CME | |||||||||||
| 237000 | 1.400s | 0.025 | 560.00 | 862 | 1.175 | 1.375 | 03/20/2026 11:51:00 | CME | |||||||||||
| 238000 | 0.850s | -0.225 | 340.00 | 2,258 | 1.050 | 1.075 | 03/20/2026 09:25:00 | CME | |||||||||||
| 239000 | 0.850s | -0.500 | 340.00 | 892 | 0.975 | 1.350 | 03/19/2026 13:06:00 | CME | |||||||||||
| 240000 | 0.600s | -0.075 | 240.00 | 6,793 | 0.500 | 0.675 | 03/20/2026 11:37:00 | CME | |||||||||||
| 241000 | 0.525s | -0.325 | 210.00 | 547 | 0.675 | 0.850 | 03/19/2026 13:06:00 | CME | |||||||||||
| 242000 | 0.375s | -0.050 | 150.00 | 3,817 | 0.450 | 0.425 | 03/20/2026 11:38:00 | CME | |||||||||||
| 243000 | 0.350s | 140.00 | 468 | 0.350 | 0.350 | 03/20/2026 09:41:00 | CME | ||||||||||||
| 244000 | 0.275s | 110.00 | 2,042 | 0.200 | 0.275 | 03/20/2026 10:27:00 | CME | ||||||||||||
| 245000 | 0.225s | 90.00 | 944 | 0.225 | 0.225 | 03/20/2026 11:06:00 | CME | ||||||||||||
| 246000 | 0.175s | -0.025 | 70.00 | 1,964 | 0.175 | 0.200 | 03/20/2026 10:26:00 | CME | |||||||||||
| 247000 | 0.175s | -0.050 | 70.00 | 294 | 0.150 | 0.225 | 03/19/2026 13:06:00 | CME | |||||||||||
| 248000 | 0.150s | 60.00 | 1,934 | 0.150 | 0.150 | 03/20/2026 10:58:00 | CME | ||||||||||||
| 249000 | 0.125s | 50.00 | 247 | 0.100 | 0.125 | 03/20/2026 10:56:00 | CME | ||||||||||||
| 250000 | 0.125s | 0.025 | 50.00 | 4,152 | 0.100 | 0.100 | 03/20/2026 10:36:00 | CME | |||||||||||
| 251000 | 0.100s | 40.00 | 149 | 0.100 | 0.100 | 03/20/2026 09:58:00 | CME | ||||||||||||
| 252000 | 0.075s | -0.025 | 30.00 | 729 | 0.100 | 0.100 | 03/19/2026 13:06:00 | CME | |||||||||||
| 253000 | 0.075s | 30.00 | 304 | 0.075 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 254000 | 0.075s | 30.00 | 815 | 0.075 | 0.075 | 03/20/2026 10:16:00 | CME | ||||||||||||
| 255000 | 0.075s | 30.00 | 3,104 | 0.075 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 256000 | 0.075s | 30.00 | 986 | 0.050 | 0.075 | 03/20/2026 11:26:00 | CME | ||||||||||||
| 257000 | 0.050s | 20.00 | 72 | 0.050 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 258000 | 0.050s | 20.00 | 1,290 | 0.050 | 0.050 | 03/20/2026 08:36:00 | CME | ||||||||||||
| 259000 | 0.050s | 20.00 | 272 | 0.050 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 260000 | 0.050s | 20.00 | 2,552 | 0.050 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 261000 | 0.050s | 0.025 | 20.00 | 138 | 0.025 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 262000 | 0.050s | 0.025 | 20.00 | 787 | 0.025 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 263000 | 0.050s | 0.025 | 20.00 | 86 | 0.025 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 264000 | 0.050s | 0.025 | 20.00 | 792 | 0.025 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 265000 | 0.050s | 0.025 | 20.00 | 44 | 0.025 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 266000 | 0.050s | 0.025 | 20.00 | 477 | 0.025 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 267000 | 0.025s | 10.00 | 57 | 0.025 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 268000 | 0.025s | 10.00 | 187 | 0.025 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 269000 | 0.025s | 10.00 | 39 | 0.025 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 270000 | 0.025s | 10.00 | 633 | 0.025 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 271000 | 0.025s | 10.00 | 52 | 0.025 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 272000 | 0.025s | 10.00 | 350 | 0.025 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 273000 | 0.025s | 10.00 | 18 | 0.025 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 274000 | 0.025s | 10.00 | 219 | 0.025 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 275000 | 0.025s | 0.012 | 10.00 | 1 | 0.013 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 276000 | 0.025s | 0.012 | 10.00 | 245 | 0.013 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 277000 | 0.025s | 0.012 | 10.00 | 14 | 0.013 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 278000 | 0.013s | 5.20 | 125 | 0.013 | 0.013 | 03/20/2026 08:44:00 | CME | ||||||||||||
| 280000 | 0.013s | 5.20 | 475 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 281000 | 0.013s | 5.20 | 9 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 282000 | 0.013s | 5.20 | 201 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 284000 | 0.013s | 5.20 | 141 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 286000 | 0.013s | 5.20 | 186 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 287000 | 0.013s | 5.20 | 8 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 288000 | 0.013s | 5.20 | 176 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 290000 | 0.013s | 5.20 | 95 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 292000 | 0.013s | 5.20 | 42 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 294000 | 0.013s | 5.20 | 91 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 296000 | 0.013s | 5.20 | 170 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 298000 | 0.013s | 5.20 | 90 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 300000 | 0.013s | 5.20 | 373 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 15 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 303000 | 0.013s | 5.20 | 40 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 108 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 52 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 27 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 99 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 312000 | 0.013s | 5.20 | 157 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 3 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 316000 | 0.013s | 5.20 | 97 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 318000 | 0.013s | 5.20 | 116 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 320000 | 0.013s | 5.20 | 11 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 322000 | 0.013s | 5.20 | 146 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 63 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 328000 | 0.013s | 5.20 | 17 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 332000 | 0.013s | 5.20 | 1 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 338000 | 0.013s | 5.20 | 85 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 340000 | 0.013s | 5.20 | 23 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 342000 | 0.013s | 5.20 | 30 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 344000 | 0.013s | 5.20 | 85 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 350000 | 0.013s | 5.20 | 1 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 0.013s | 5.20 | 10 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 110000 | 0.013s | 5.20 | 12 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 144 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 15 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 169 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 133 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 142 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 142 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 5 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 232 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 49 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 134 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 6 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 19 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 161 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 38 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 338 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 235 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 168000 | 0.013s | 5.20 | 109 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 170000 | 0.013s | 5.20 | 307 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 171000 | 0.013s | 5.20 | 12 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 172000 | 0.013s | 5.20 | 148 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 173000 | 0.013s | 5.20 | 26 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 174000 | 0.013s | 5.20 | 234 | 0.013 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 175000 | 0.025s | 0.012 | 10.00 | 169 | 0.013 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 176000 | 0.025s | 0.012 | 10.00 | 282 | 0.013 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 177000 | 0.025s | 10.00 | 2 | 0.025 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 178000 | 0.025s | 10.00 | 112 | 0.025 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 179000 | 0.025s | 10.00 | 127 | 0.025 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 180000 | 0.025s | 10.00 | 660 | 0.025 | 0.025 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 181000 | 0.025s | 10.00 | 271 | 0.025 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 182000 | 0.025s | 10.00 | 308 | 0.025 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 183000 | 0.025s | 10.00 | 113 | 0.025 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 184000 | 0.025s | 10.00 | 250 | 0.025 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 185000 | 0.050s | 0.025 | 20.00 | 112 | 0.025 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 186000 | 0.050s | 0.025 | 20.00 | 501 | 0.025 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 187000 | 0.050s | 0.025 | 20.00 | 272 | 0.025 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 188000 | 0.050s | 0.025 | 20.00 | 1,069 | 0.025 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 189000 | 0.050s | 0.025 | 20.00 | 164 | 0.025 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 190000 | 0.050s | 0.025 | 20.00 | 3,112 | 0.025 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 191000 | 0.050s | 0.025 | 20.00 | 249 | 0.025 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 192000 | 0.050s | 20.00 | 918 | 0.050 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 193000 | 0.050s | 20.00 | 267 | 0.050 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 194000 | 0.025s | -0.025 | 10.00 | 1,277 | 0.025 | 0.050 | 03/20/2026 10:50:00 | CME | |||||||||||
| 195000 | 0.050s | 20.00 | 361 | 0.050 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 196000 | 0.050s | 20.00 | 628 | 0.050 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 197000 | 0.050s | -0.025 | 20.00 | 342 | 0.075 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 198000 | 0.050s | -0.025 | 20.00 | 743 | 0.075 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 199000 | 0.050s | -0.025 | 20.00 | 477 | 0.075 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 200000 | 0.075s | 0.025 | 30.00 | 2,784 | 0.075 | 0.050 | 03/20/2026 09:50:00 | CME | |||||||||||
| 201000 | 0.050s | -0.025 | 20.00 | 310 | 0.075 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 202000 | 0.050s | -0.025 | 20.00 | 556 | 0.050 | 0.075 | 03/20/2026 11:56:00 | CME | |||||||||||
| 203000 | 0.075s | 30.00 | 164 | 0.075 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 204000 | 0.075s | 30.00 | 749 | 0.075 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 205000 | 0.100s | 0.025 | 40.00 | 490 | 0.075 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 206000 | 0.100s | 0.025 | 40.00 | 1,176 | 0.075 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 207000 | 0.100s | 40.00 | 87 | 0.100 | 03/19/2026 13:06:00 | CME | |||||||||||||
| 208000 | 0.075s | -0.050 | 30.00 | 893 | 0.075 | 0.125 | 03/20/2026 11:27:00 | CME | |||||||||||
| 209000 | 0.125s | 0.025 | 50.00 | 136 | 0.100 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 210000 | 0.075s | -0.050 | 30.00 | 4,235 | 0.075 | 0.125 | 03/20/2026 11:29:00 | CME | |||||||||||
| 211000 | 0.125s | 0.025 | 50.00 | 111 | 0.100 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 212000 | 0.075s | -0.075 | 30.00 | 1,673 | 0.150 | 0.150 | 03/20/2026 11:30:00 | CME | |||||||||||
| 213000 | 0.150s | 60.00 | 312 | 0.150 | 0.150 | 03/20/2026 09:28:00 | CME | ||||||||||||
| 214000 | 0.150s | 0.025 | 60.00 | 2,974 | 0.125 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 215000 | 0.175s | 0.025 | 70.00 | 770 | 0.150 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 216000 | 0.100s | -0.100 | 40.00 | 1,955 | 0.125 | 0.200 | 03/20/2026 10:51:00 | CME | |||||||||||
| 217000 | 0.200s | 0.025 | 80.00 | 359 | 0.175 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 218000 | 0.150s | -0.100 | 60.00 | 4,612 | 0.225 | 0.250 | 03/20/2026 11:29:00 | CME | |||||||||||
| 219000 | 0.275s | 0.050 | 110.00 | 360 | 0.275 | 0.225 | 03/19/2026 13:06:00 | CME | |||||||||||
| 220000 | 0.200s | -0.125 | 80.00 | 3,902 | 0.225 | 0.325 | 03/20/2026 11:48:00 | CME | |||||||||||
| 221000 | 0.375s | 0.100 | 150.00 | 1,263 | 0.375 | 0.275 | 03/19/2026 13:06:00 | CME | |||||||||||
| 222000 | 0.425s | 0.100 | 170.00 | 2,105 | 0.350 | 0.325 | 03/19/2026 13:06:00 | CME | |||||||||||
| 223000 | 0.375s | -0.125 | 150.00 | 534 | 0.350 | 0.500 | 03/20/2026 09:44:00 | CME | |||||||||||
| 224000 | 0.375s | -0.225 | 150.00 | 2,744 | 0.400 | 0.600 | 03/20/2026 11:53:00 | CME | |||||||||||
| 225000 | 0.600s | -0.125 | 240.00 | 1,809 | 0.600 | 0.725 | 03/20/2026 08:56:00 | CME | |||||||||||
| 226000 | 0.550s | -0.300 | 220.00 | 2,246 | 0.725 | 0.850 | 03/20/2026 10:15:00 | CME | |||||||||||
| 227000 | 0.675s | -0.325 | 270.00 | 771 | 0.875 | 1.000 | 03/20/2026 10:01:00 | CME | |||||||||||
| 228000 | 0.900s | -0.300 | 360.00 | 2,159 | 1.100 | 1.200 | 03/20/2026 09:47:00 | CME | |||||||||||
| 229000 | 1.000s | -0.425 | 400.00 | 361 | 1.000 | 1.425 | 03/20/2026 09:56:00 | CME | |||||||||||
| 230000 | 1.125s | -0.575 | 450.00 | 6,595 | 1.525 | 1.700 | 03/20/2026 11:35:00 | CME | |||||||||||
| 231000 | 2.025s | 0.675 | 810.00 | 1,739 | 2.150 | 1.350 | 03/19/2026 13:06:00 | CME | |||||||||||
| 232000 | 1.650s | -0.725 | 660.00 | 2,184 | 2.300 | 2.375 | 03/20/2026 11:18:00 | CME | |||||||||||
| 233000 | 2.800s | 0.900 | 1,120.00 | 750 | 2.850 | 1.900 | 03/19/2026 13:06:00 | CME | |||||||||||
| 234000 | 2.550s | -0.725 | 1,020.00 | 2,882 | 2.950 | 3.275 | 03/20/2026 11:30:00 | CME | |||||||||||
| 235000 | 2.625s | -1.200 | 1,050.00 | 1,905 | 3.825 | 3.825 | 03/20/2026 10:53:00 | CME | |||||||||||
| 236000 | 3.500s | -0.925 | 1,400.00 | 1,739 | 3.500 | 4.425 | 03/20/2026 11:20:00 | CME | |||||||||||
| 237000 | 5.075s | 1.375 | 2,030.00 | 1,546 | 5.100 | 3.700 | 03/19/2026 13:06:00 | CME | |||||||||||
| 238000 | 4.400s | -1.400 | 1,760.00 | 2,679 | 6.075 | 5.800 | 03/20/2026 11:07:00 | CME | |||||||||||
| 239000 | 6.575s | 1.625 | 2,630.00 | 750 | 4.950 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 240000 | 6.425s | -0.975 | 2,570.00 | 2,678 | 6.950 | 7.400 | 03/20/2026 11:30:00 | CME | |||||||||||
| 241000 | 8.250s | 1.800 | 3,300.00 | 159 | 8.000 | 6.450 | 03/19/2026 13:06:00 | CME | |||||||||||
| 242000 | 8.175s | -0.975 | 3,270.00 | 1,299 | 7.750 | 9.150 | 03/20/2026 11:29:00 | CME | |||||||||||
| 243000 | 8.875s | -1.175 | 3,550.00 | 377 | 8.875 | 10.050 | 03/20/2026 10:15:00 | CME | |||||||||||
| 244000 | 9.600s | -1.400 | 3,840.00 | 2,217 | 10.600 | 11.000 | 03/20/2026 10:10:00 | CME | |||||||||||
| 245000 | 11.950s | 2.025 | 4,780.00 | 27 | 9.925 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 246000 | 12.900s | 2.050 | 5,160.00 | 323 | 10.850 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 247000 | 13.875s | 2.075 | 5,550.00 | 10 | 11.800 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 248000 | 13.475s | -1.375 | 5,390.00 | 219 | 13.475 | 14.850 | 03/20/2026 10:33:00 | CME | |||||||||||
| 249000 | 15.825s | 2.100 | 6,330.00 | 2 | 13.725 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 250000 | 16.825s | 2.125 | 6,730.00 | 383 | 14.700 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 251000 | 17.800s | 2.100 | 7,120.00 | 2 | 15.700 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 252000 | 18.800s | 2.125 | 7,520.00 | 11 | 16.675 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 253000 | 19.775s | 2.100 | 7,910.00 | 3 | 17.675 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 254000 | 20.775s | 2.125 | 8,310.00 | 157 | 18.650 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 255000 | 20.575s | -1.200 | 8,230.00 | 4 | 20.575 | 21.775 | 03/20/2026 10:15:00 | CME | |||||||||||
| 256000 | 22.775s | 2.125 | 9,110.00 | 41 | 22.650 | 20.650 | 03/19/2026 13:06:00 | CME | |||||||||||
| 257000 | 23.775s | 2.150 | 9,510.00 | 1 | 21.625 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 258000 | 24.775s | 2.150 | 9,910.00 | 53 | 22.625 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 259000 | 25.750s | 2.125 | 10,300.00 | 2 | 23.625 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 260000 | 26.750s | 2.125 | 10,700.00 | 0 | 24.625 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 261000 | 27.750s | 2.125 | 11,100.00 | 1 | 25.625 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 262000 | 28.750s | 2.125 | 11,500.00 | 13 | 26.625 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 263000 | 29.750s | 2.150 | 11,900.00 | 0 | 27.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 264000 | 30.750s | 2.150 | 12,300.00 | 2 | 28.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 265000 | 31.750s | 2.150 | 12,700.00 | 0 | 29.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 266000 | 32.750s | 2.150 | 13,100.00 | 1 | 30.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 267000 | 33.750s | 2.150 | 13,500.00 | 2 | 31.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 268000 | 34.725s | 2.125 | 13,890.00 | 1 | 32.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 269000 | 35.725s | 2.125 | 14,290.00 | 0 | 33.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 270000 | 36.725s | 2.125 | 14,690.00 | 0 | 34.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 271000 | 37.725s | 2.125 | 15,090.00 | 0 | 35.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 272000 | 38.725s | 2.125 | 15,490.00 | 6 | 36.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 273000 | 39.725s | 2.125 | 15,890.00 | 0 | 37.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 274000 | 40.725s | 2.125 | 16,290.00 | 1 | 38.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 275000 | 41.725s | 2.125 | 16,690.00 | 0 | 39.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 276000 | 42.725s | 2.125 | 17,090.00 | 1 | 40.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 277000 | 43.725s | 2.125 | 17,490.00 | 0 | 41.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 278000 | 44.725s | 2.125 | 17,890.00 | 1 | 42.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 280000 | 46.725s | 2.125 | 18,690.00 | 11 | 44.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 281000 | 47.725s | 2.125 | 19,090.00 | 0 | 45.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 282000 | 48.725s | 2.125 | 19,490.00 | 0 | 46.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 284000 | 50.725s | 2.125 | 20,290.00 | 0 | 48.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 286000 | 52.725s | 2.125 | 21,090.00 | 0 | 50.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 287000 | 53.725s | 2.125 | 21,490.00 | 0 | 51.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 288000 | 54.725s | 2.125 | 21,890.00 | 0 | 52.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 290000 | 56.725s | 2.125 | 22,690.00 | 0 | 54.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 292000 | 58.725s | 2.125 | 23,490.00 | 0 | 56.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 294000 | 60.725s | 2.125 | 24,290.00 | 0 | 58.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 296000 | 62.725s | 2.125 | 25,090.00 | 0 | 60.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 298000 | 64.725s | 2.125 | 25,890.00 | 0 | 62.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 300000 | 66.725s | 2.125 | 26,690.00 | 0 | 64.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 302000 | 68.725s | 2.125 | 27,490.00 | 0 | 66.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 303000 | 69.725s | 2.125 | 27,890.00 | 0 | 67.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 304000 | 70.725s | 2.125 | 28,290.00 | 0 | 68.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 306000 | 72.725s | 2.125 | 29,090.00 | 0 | 70.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 308000 | 74.725s | 2.125 | 29,890.00 | 0 | 72.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 310000 | 76.725s | 2.125 | 30,690.00 | 0 | 74.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 312000 | 78.725s | 2.125 | 31,490.00 | 0 | 76.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 314000 | 80.725s | 2.125 | 32,290.00 | 0 | 78.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 316000 | 82.725s | 2.125 | 33,090.00 | 0 | 80.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 318000 | 84.725s | 2.125 | 33,890.00 | 0 | 82.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 320000 | 86.725s | 2.125 | 34,690.00 | 0 | 84.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 322000 | 88.725s | 2.125 | 35,490.00 | 0 | 86.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 324000 | 90.725s | 2.125 | 36,290.00 | 0 | 88.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 328000 | 94.725s | 2.125 | 37,890.00 | 0 | 92.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 332000 | 98.725s | 2.125 | 39,490.00 | 0 | 96.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 338000 | 104.725s | 2.125 | 41,890.00 | 0 | 102.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 340000 | 106.725s | 2.125 | 42,690.00 | 0 | 104.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 342000 | 108.725s | 2.125 | 43,490.00 | 0 | 106.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 344000 | 110.725s | 2.125 | 44,290.00 | 0 | 108.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| 350000 | 116.725s | 2.125 | 46,690.00 | 0 | 114.600 | 03/19/2026 13:06:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
