 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 55,260.00 | -4.425 | 138.150s | 92000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 48,060.00 | -4.425 | 120.150s | 110000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 39,260.00 | -4.425 | 98.150s | 132000 | 0.013s | 5.20 | 144 | ||||||||||||
| 0 | 36,860.00 | -4.425 | 92.150s | 138000 | 0.013s | 5.20 | 15 | ||||||||||||
| 0 | 36,060.00 | -4.425 | 90.150s | 140000 | 0.013s | 5.20 | 169 | ||||||||||||
| 0 | 35,260.00 | -4.425 | 88.150s | 142000 | 0.013s | 5.20 | 133 | ||||||||||||
| 0 | 34,460.00 | -4.425 | 86.150s | 144000 | 0.013s | 5.20 | 142 | ||||||||||||
| 0 | 33,660.00 | -4.425 | 84.150s | 146000 | 0.013s | 5.20 | 142 | ||||||||||||
| 0 | 32,860.00 | -4.425 | 82.150s | 148000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 32,060.00 | -4.425 | 80.150s | 150000 | 0.013s | 5.20 | 232 | ||||||||||||
| 0 | 31,260.00 | -4.425 | 78.150s | 152000 | 0.013s | 5.20 | 49 | ||||||||||||
| 0 | 30,460.00 | -4.425 | 76.150s | 154000 | 0.025s | 0.012 | 10.00 | 134 | |||||||||||
| 0 | 29,660.00 | -4.425 | 74.150s | 156000 | 0.025s | 10.00 | 6 | ||||||||||||
| 0 | 28,860.00 | -4.425 | 72.150s | 158000 | 0.025s | 10.00 | 23 | ||||||||||||
| 0 | 28,060.00 | -4.425 | 70.150s | 160000 | 0.025s | 10.00 | 126 | ||||||||||||
| 0 | 27,260.00 | -4.425 | 68.150s | 162000 | 0.025s | 10.00 | 38 | ||||||||||||
| 0 | 26,460.00 | -4.425 | 66.150s | 164000 | 0.050s | 0.025 | 20.00 | 338 | |||||||||||
| 0 | 25,660.00 | -4.425 | 64.150s | 166000 | 0.050s | 20.00 | 235 | ||||||||||||
| 0 | 24,860.00 | -4.425 | 62.150s | 168000 | 0.050s | 20.00 | 109 | ||||||||||||
| 0 | 24,060.00 | -4.425 | 60.150s | 170000 | 0.050s | 20.00 | 307 | ||||||||||||
| 0 | 23,660.00 | -4.425 | 59.150s | 171000 | 0.050s | 20.00 | 12 | ||||||||||||
| 0 | 23,260.00 | -4.425 | 58.150s | 172000 | 0.050s | 20.00 | 148 | ||||||||||||
| 0 | 22,870.00 | -4.400 | 57.175s | 173000 | 0.075s | 0.025 | 30.00 | 26 | |||||||||||
| 0 | 22,470.00 | -4.400 | 56.175s | 174000 | 0.075s | 0.025 | 30.00 | 234 | |||||||||||
| 0 | 22,070.00 | -4.400 | 55.175s | 175000 | 0.075s | 0.025 | 30.00 | 169 | |||||||||||
| 0 | 21,670.00 | -4.400 | 54.175s | 176000 | 0.075s | 0.025 | 30.00 | 282 | |||||||||||
| 0 | 21,270.00 | -4.400 | 53.175s | 177000 | 0.075s | 0.025 | 30.00 | 2 | |||||||||||
| 2 | 20,870.00 | -4.400 | 52.175s | 178000 | 0.075s | 30.00 | 112 | ||||||||||||
| 0 | 20,470.00 | -4.425 | 51.175s | 179000 | 0.075s | 30.00 | 127 | ||||||||||||
| 2 | 20,070.00 | -4.425 | 50.175s | 180000 | 0.075s | 30.00 | 668 | ||||||||||||
| 0 | 19,670.00 | -4.425 | 49.175s | 181000 | 0.100s | 0.025 | 40.00 | 271 | |||||||||||
| 0 | 19,280.00 | -4.400 | 48.200s | 182000 | 0.100s | 0.025 | 40.00 | 308 | |||||||||||
| 0 | 18,880.00 | -4.400 | 47.200s | 183000 | 0.100s | 0.025 | 40.00 | 113 | |||||||||||
| 4 | 18,480.00 | -4.400 | 46.200s | 184000 | 0.100s | 0.025 | 40.00 | 250 | |||||||||||
| 0 | 18,080.00 | -4.400 | 45.200s | 185000 | 0.100s | 40.00 | 112 | ||||||||||||
| 0 | 17,680.00 | -4.400 | 44.200s | 186000 | 0.125s | 0.025 | 50.00 | 501 | |||||||||||
| 0 | 17,290.00 | -4.400 | 43.225s | 187000 | 0.125s | 0.025 | 50.00 | 272 | |||||||||||
| 6 | 16,890.00 | -4.400 | 42.225s | 188000 | 0.125s | 0.025 | 50.00 | 283 | |||||||||||
| 1 | 16,490.00 | -4.400 | 41.225s | 189000 | 0.125s | 0.025 | 50.00 | 164 | |||||||||||
| 318 | 16,100.00 | -4.375 | 40.250s | 190000 | 0.150s | 0.025 | 60.00 | 3,119 | |||||||||||
| 0 | 15,700.00 | -4.375 | 39.250s | 191000 | 0.150s | 0.025 | 60.00 | 249 | |||||||||||
| 53 | 15,300.00 | -4.400 | 38.250s | 192000 | 0.150s | 0.025 | 60.00 | 919 | |||||||||||
| 2 | 14,910.00 | -4.375 | 37.275s | 193000 | 0.175s | 0.050 | 70.00 | 267 | |||||||||||
| 24 | 14,510.00 | -4.375 | 36.275s | 194000 | 0.175s | 0.025 | 70.00 | 1,283 | |||||||||||
| 0 | 14,110.00 | -4.400 | 35.275s | 195000 | 0.175s | 0.025 | 70.00 | 361 | |||||||||||
| 7 | 13,720.00 | -4.375 | 34.300s | 196000 | 0.200s | 0.050 | 80.00 | 623 | |||||||||||
| 0 | 13,320.00 | -4.375 | 33.300s | 197000 | 0.200s | 0.050 | 80.00 | 342 | |||||||||||
| 3 | 12,930.00 | -4.350 | 32.325s | 198000 | 0.225s | 0.050 | 90.00 | 743 | |||||||||||
| 0 | 12,540.00 | -4.350 | 31.350s | 199000 | 0.225s | 0.050 | 90.00 | 477 | |||||||||||
| 113 | 12,140.00 | -4.350 | 30.350s | 200000 | 0.250s | 0.075 | 100.00 | 2,972 | |||||||||||
| 0 | 11,750.00 | -4.350 | 29.375s | 201000 | 0.275s | 0.075 | 110.00 | 310 | |||||||||||
| 90 | 11,360.00 | -4.325 | 28.400s | 202000 | 0.275s | 0.075 | 110.00 | 522 | |||||||||||
| 0 | 10,970.00 | -4.300 | 27.425s | 203000 | 0.300s | 0.100 | 120.00 | 164 | |||||||||||
| 61 | 10,570.00 | -4.325 | 26.425s | 204000 | 0.325s | 0.100 | 130.00 | 769 | |||||||||||
| 0 | 10,190.00 | -4.275 | 25.475s | 205000 | 0.350s | 0.125 | 140.00 | 471 | |||||||||||
| 120 | 9,800.00 | -4.275 | 24.500s | 206000 | 0.375s | 0.125 | 150.00 | 1,172 | |||||||||||
| 2 | 9,410.00 | -4.275 | 23.525s | 207000 | 0.425s | 0.150 | 170.00 | 87 | |||||||||||
| 295 | 9,030.00 | -4.225 | 22.575s | 208000 | 0.450s | 0.175 | 180.00 | 929 | |||||||||||
| 4 | 8,650.00 | -4.200 | 21.625s | 209000 | 0.500s | 0.200 | 200.00 | 143 | |||||||||||
| 503 | 8,270.00 | -4.175 | 20.675s | 210000 | 0.550s | 0.225 | 220.00 | 4,335 | |||||||||||
| 0 | 7,890.00 | -4.150 | 19.725s | 211000 | 0.600s | 0.250 | 240.00 | 111 | |||||||||||
| 165 | 7,520.00 | -4.125 | 18.800s | 212000 | 0.675s | 0.300 | 270.00 | 1,619 | |||||||||||
| 2 | 7,150.00 | -4.075 | 17.875s | 213000 | 0.750s | 0.325 | 300.00 | 323 | |||||||||||
| 426 | 6,780.00 | -4.050 | 16.950s | 214000 | 0.825s | 0.375 | 330.00 | 3,221 | |||||||||||
| 8 | 6,420.00 | -4.000 | 16.050s | 215000 | 0.925s | 0.425 | 370.00 | 753 | |||||||||||
| 397 | 6,060.00 | -3.950 | 15.150s | 216000 | 1.025s | 0.450 | 410.00 | 2,023 | |||||||||||
| 2 | 5,710.00 | -3.900 | 14.275s | 217000 | 1.150s | 0.525 | 460.00 | 402 | |||||||||||
| 378 | 5,360.00 | -3.850 | 13.400s | 218000 | 1.275s | 0.575 | 510.00 | 4,761 | |||||||||||
| 6 | 5,030.00 | -3.750 | 12.575s | 219000 | 1.425s | 0.650 | 570.00 | 373 | |||||||||||
| 1,270 | 4,690.00 | -3.700 | 11.725s | 220000 | 1.600s | 0.725 | 640.00 | 4,551 | |||||||||||
| 3 | 4,370.00 | -3.600 | 10.925s | 221000 | 1.800s | 0.800 | 720.00 | 502 | |||||||||||
| 345 | 4,060.00 | -3.500 | 10.150s | 222000 | 2.000s | 0.900 | 800.00 | 2,275 | |||||||||||
| 7 | 3,750.00 | -3.425 | 9.375s | 223000 | 2.250s | 1.000 | 900.00 | 656 | |||||||||||
| 448 | 3,460.00 | -3.300 | 8.650s | 224000 | 2.500s | 1.100 | 1,000.00 | 2,927 | |||||||||||
| 1 | 3,170.00 | -3.200 | 7.925s | 225000 | 2.800s | 1.225 | 1,120.00 | 2,672 | |||||||||||
| 643 | 2,900.00 | -3.075 | 7.250s | 226000 | 3.100s | 1.325 | 1,240.00 | 2,450 | |||||||||||
| 268 | 2,640.00 | -2.950 | 6.600s | 227000 | 3.450s | 1.475 | 1,380.00 | 749 | |||||||||||
| 798 | 2,390.00 | -2.825 | 5.975s | 228000 | 3.825s | 1.600 | 1,530.00 | 2,699 | |||||||||||
| 127 | 2,150.00 | -2.675 | 5.375s | 229000 | 4.225s | 1.725 | 1,690.00 | 351 | |||||||||||
| 1,534 | 1,930.00 | -2.525 | 4.825s | 230000 | 4.675s | 1.875 | 1,870.00 | 7,435 | |||||||||||
| 109 | 1,720.00 | -2.375 | 4.300s | 231000 | 5.150s | 2.025 | 2,060.00 | 1,696 | |||||||||||
| 633 | 1,520.00 | -2.250 | 3.800s | 232000 | 5.650s | 2.175 | 2,260.00 | 2,375 | |||||||||||
| 113 | 1,340.00 | -2.075 | 3.350s | 233000 | 6.200s | 2.350 | 2,480.00 | 979 | |||||||||||
| 1,322 | 1,180.00 | -1.900 | 2.950s | 234000 | 6.775s | 2.500 | 2,710.00 | 2,804 | |||||||||||
| 556 | 1,030.00 | -1.750 | 2.575s | 235000 | 7.400s | 2.650 | 2,960.00 | 2,086 | |||||||||||
| 1,505 | 890.00 | -1.600 | 2.225s | 236000 | 8.075s | 2.825 | 3,230.00 | 2,324 | |||||||||||
| 696 | 770.00 | -1.450 | 1.925s | 237000 | 8.775s | 3.000 | 3,510.00 | 1,588 | |||||||||||
| 2,067 | 670.00 | -1.275 | 1.675s | 238000 | 9.500s | 3.150 | 3,800.00 | 2,960 | |||||||||||
| 626 | 580.00 | -1.100 | 1.450s | 239000 | 10.275s | 3.300 | 4,110.00 | 931 | |||||||||||
| 6,589 | 500.00 | -0.950 | 1.250s | 240000 | 11.075s | 3.450 | 4,430.00 | 3,033 | |||||||||||
| 401 | 430.00 | -0.825 | 1.075s | 241000 | 11.900s | 3.600 | 4,760.00 | 171 | |||||||||||
| 4,114 | 370.00 | -0.700 | 0.925s | 242000 | 12.750s | 3.725 | 5,100.00 | 1,625 | |||||||||||
| 411 | 320.00 | -0.575 | 0.800s | 243000 | 13.625s | 3.825 | 5,450.00 | 410 | |||||||||||
| 2,272 | 280.00 | -0.475 | 0.700s | 244000 | 14.525s | 3.950 | 5,810.00 | 2,489 | |||||||||||
| 1,086 | 250.00 | -0.375 | 0.625s | 245000 | 15.450s | 4.050 | 6,180.00 | 27 | |||||||||||
| 2,106 | 220.00 | -0.300 | 0.550s | 246000 | 16.375s | 4.125 | 6,550.00 | 466 | |||||||||||
| 243 | 190.00 | -0.250 | 0.475s | 247000 | 17.300s | 4.175 | 6,920.00 | 10 | |||||||||||
| 2,313 | 170.00 | -0.200 | 0.425s | 248000 | 18.250s | 4.225 | 7,300.00 | 441 | |||||||||||
| 271 | 150.00 | -0.150 | 0.375s | 249000 | 19.200s | 4.275 | 7,680.00 | 2 | |||||||||||
| 4,955 | 140.00 | -0.125 | 0.350s | 250000 | 20.150s | 4.300 | 8,060.00 | 414 | |||||||||||
| 152 | 120.00 | -0.100 | 0.300s | 251000 | 21.125s | 4.325 | 8,450.00 | 3 | |||||||||||
| 783 | 110.00 | -0.075 | 0.275s | 252000 | 22.075s | 4.325 | 8,830.00 | 11 | |||||||||||
| 287 | 100.00 | -0.050 | 0.250s | 253000 | 23.050s | 4.350 | 9,220.00 | 3 | |||||||||||
| 902 | 90.00 | -0.050 | 0.225s | 254000 | 24.025s | 4.350 | 9,610.00 | 157 | |||||||||||
| 3,120 | 80.00 | -0.050 | 0.200s | 255000 | 25.000s | 4.375 | 10,000.00 | 4 | |||||||||||
| 991 | 70.00 | -0.050 | 0.175s | 256000 | 26.000s | 4.400 | 10,400.00 | 41 | |||||||||||
| 72 | 70.00 | -0.025 | 0.175s | 257000 | 26.975s | 4.400 | 10,790.00 | 1 | |||||||||||
| 1,287 | 60.00 | -0.025 | 0.150s | 258000 | 27.950s | 4.400 | 11,180.00 | 54 | |||||||||||
| 274 | 50.00 | -0.025 | 0.125s | 259000 | 28.950s | 4.400 | 11,580.00 | 2 | |||||||||||
| 2,641 | 50.00 | -0.025 | 0.125s | 260000 | 29.925s | 4.400 | 11,970.00 | 0 | |||||||||||
| 138 | 50.00 | 0.125s | 261000 | 30.925s | 4.400 | 12,370.00 | 1 | ||||||||||||
| 823 | 40.00 | -0.025 | 0.100s | 262000 | 31.925s | 4.425 | 12,770.00 | 13 | |||||||||||
| 87 | 40.00 | 0.100s | 263000 | 32.900s | 4.400 | 13,160.00 | 0 | ||||||||||||
| 796 | 40.00 | 0.100s | 264000 | 33.900s | 4.425 | 13,560.00 | 2 | ||||||||||||
| 44 | 30.00 | -0.025 | 0.075s | 265000 | 34.900s | 4.425 | 13,960.00 | 0 | |||||||||||
| 479 | 30.00 | 0.075s | 266000 | 35.900s | 4.425 | 14,360.00 | 1 | ||||||||||||
| 57 | 30.00 | 0.075s | 267000 | 36.875s | 4.425 | 14,750.00 | 2 | ||||||||||||
| 187 | 30.00 | 0.075s | 268000 | 37.875s | 4.425 | 15,150.00 | 1 | ||||||||||||
| 39 | 30.00 | 0.075s | 269000 | 38.875s | 4.425 | 15,550.00 | 0 | ||||||||||||
| 712 | 30.00 | 0.025 | 0.075s | 270000 | 39.875s | 4.425 | 15,950.00 | 1 | |||||||||||
| 52 | 20.00 | 0.050s | 271000 | 40.875s | 4.425 | 16,350.00 | 0 | ||||||||||||
| 350 | 20.00 | 0.050s | 272000 | 41.875s | 4.425 | 16,750.00 | 6 | ||||||||||||
| 18 | 20.00 | 0.050s | 273000 | 42.850s | 4.425 | 17,140.00 | 0 | ||||||||||||
| 219 | 20.00 | 0.050s | 274000 | 43.850s | 4.425 | 17,540.00 | 1 | ||||||||||||
| 1 | 20.00 | 0.050s | 275000 | 44.850s | 4.425 | 17,940.00 | 0 | ||||||||||||
| 245 | 20.00 | 0.050s | 276000 | 45.850s | 4.425 | 18,340.00 | 1 | ||||||||||||
| 14 | 20.00 | 0.050s | 277000 | 46.850s | 4.425 | 18,740.00 | 0 | ||||||||||||
| 125 | 20.00 | 0.050s | 278000 | 47.850s | 4.425 | 19,140.00 | 0 | ||||||||||||
| 475 | 20.00 | 0.050s | 280000 | 49.850s | 4.425 | 19,940.00 | 41 | ||||||||||||
| 9 | 20.00 | 0.050s | 281000 | 50.850s | 4.425 | 20,340.00 | 0 | ||||||||||||
| 201 | 20.00 | 0.050s | 282000 | 51.850s | 4.425 | 20,740.00 | 0 | ||||||||||||
| 141 | 10.00 | 0.025s | 284000 | 53.850s | 4.425 | 21,540.00 | 0 | ||||||||||||
| 186 | 10.00 | 0.025s | 286000 | 55.850s | 4.425 | 22,340.00 | 0 | ||||||||||||
| 8 | 10.00 | 0.025s | 287000 | 56.850s | 4.425 | 22,740.00 | 0 | ||||||||||||
| 176 | 10.00 | 0.025s | 288000 | 57.850s | 4.425 | 23,140.00 | 0 | ||||||||||||
| 95 | 10.00 | 0.025s | 290000 | 59.850s | 4.425 | 23,940.00 | 0 | ||||||||||||
| 42 | 10.00 | 0.025s | 292000 | 61.850s | 4.425 | 24,740.00 | 0 | ||||||||||||
| 91 | 10.00 | 0.025s | 294000 | 63.850s | 4.425 | 25,540.00 | 0 | ||||||||||||
| 170 | 10.00 | 0.025s | 296000 | 65.850s | 4.425 | 26,340.00 | 0 | ||||||||||||
| 90 | 10.00 | 0.025s | 298000 | 67.850s | 4.425 | 27,140.00 | 0 | ||||||||||||
| 373 | 10.00 | 0.025s | 300000 | 69.850s | 4.425 | 27,940.00 | 0 | ||||||||||||
| 15 | 5.20 | 0.013s | 302000 | 71.850s | 4.425 | 28,740.00 | 0 | ||||||||||||
| 40 | 5.20 | 0.013s | 303000 | 72.850s | 4.425 | 29,140.00 | 0 | ||||||||||||
| 108 | 5.20 | 0.013s | 304000 | 73.850s | 4.425 | 29,540.00 | 0 | ||||||||||||
| 52 | 5.20 | 0.013s | 306000 | 75.850s | 4.425 | 30,340.00 | 0 | ||||||||||||
| 27 | 5.20 | 0.013s | 308000 | 77.850s | 4.425 | 31,140.00 | 0 | ||||||||||||
| 99 | 5.20 | 0.013s | 310000 | 79.850s | 4.425 | 31,940.00 | 0 | ||||||||||||
| 157 | 5.20 | 0.013s | 312000 | 81.850s | 4.425 | 32,740.00 | 0 | ||||||||||||
| 3 | 5.20 | 0.013s | 314000 | 83.850s | 4.425 | 33,540.00 | 0 | ||||||||||||
| 97 | 5.20 | 0.013s | 316000 | 85.850s | 4.425 | 34,340.00 | 0 | ||||||||||||
| 116 | 5.20 | 0.013s | 318000 | 87.850s | 4.425 | 35,140.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 320000 | 89.850s | 4.425 | 35,940.00 | 0 | ||||||||||||
| 146 | 5.20 | 0.013s | 322000 | 91.850s | 4.425 | 36,740.00 | 0 | ||||||||||||
| 63 | 5.20 | 0.013s | 324000 | 93.850s | 4.425 | 37,540.00 | 0 | ||||||||||||
| 17 | 5.20 | 0.013s | 328000 | 97.850s | 4.425 | 39,140.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 332000 | 101.850s | 4.425 | 40,740.00 | 0 | ||||||||||||
| 85 | 5.20 | 0.013s | 338000 | 107.850s | 4.425 | 43,140.00 | 0 | ||||||||||||
| 23 | 5.20 | 0.013s | 340000 | 109.850s | 4.425 | 43,940.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 342000 | 111.850s | 4.425 | 44,740.00 | 0 | ||||||||||||
| 85 | 5.20 | 0.013s | 344000 | 113.850s | 4.425 | 45,540.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 138.150s | -4.425 | 55,260.00 | 0 | 142.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 110000 | 120.150s | -4.425 | 48,060.00 | 0 | 124.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 132000 | 98.150s | -4.425 | 39,260.00 | 0 | 102.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 138000 | 92.150s | -4.425 | 36,860.00 | 0 | 96.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 140000 | 90.150s | -4.425 | 36,060.00 | 0 | 94.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 142000 | 88.150s | -4.425 | 35,260.00 | 0 | 92.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 144000 | 86.150s | -4.425 | 34,460.00 | 0 | 90.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 146000 | 84.150s | -4.425 | 33,660.00 | 0 | 88.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 148000 | 82.150s | -4.425 | 32,860.00 | 0 | 86.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 150000 | 80.150s | -4.425 | 32,060.00 | 0 | 84.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 152000 | 78.150s | -4.425 | 31,260.00 | 0 | 82.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 154000 | 76.150s | -4.425 | 30,460.00 | 0 | 80.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 156000 | 74.150s | -4.425 | 29,660.00 | 0 | 78.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 158000 | 72.150s | -4.425 | 28,860.00 | 0 | 76.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 160000 | 70.150s | -4.425 | 28,060.00 | 0 | 74.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 162000 | 68.150s | -4.425 | 27,260.00 | 0 | 72.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 164000 | 66.150s | -4.425 | 26,460.00 | 0 | 70.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 166000 | 64.150s | -4.425 | 25,660.00 | 0 | 68.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 168000 | 62.150s | -4.425 | 24,860.00 | 0 | 66.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 170000 | 60.150s | -4.425 | 24,060.00 | 0 | 64.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 171000 | 59.150s | -4.425 | 23,660.00 | 0 | 63.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 172000 | 58.150s | -4.425 | 23,260.00 | 0 | 62.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 173000 | 57.175s | -4.400 | 22,870.00 | 0 | 61.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 174000 | 56.175s | -4.400 | 22,470.00 | 0 | 60.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 175000 | 55.175s | -4.400 | 22,070.00 | 0 | 59.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 176000 | 54.175s | -4.400 | 21,670.00 | 0 | 58.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 177000 | 53.175s | -4.400 | 21,270.00 | 0 | 57.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 178000 | 52.175s | -4.400 | 20,870.00 | 2 | 56.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 179000 | 51.175s | -4.425 | 20,470.00 | 0 | 55.600 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 180000 | 50.175s | -4.425 | 20,070.00 | 2 | 54.600 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 181000 | 49.175s | -4.425 | 19,670.00 | 0 | 53.600 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 182000 | 48.200s | -4.400 | 19,280.00 | 0 | 52.600 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 183000 | 47.200s | -4.400 | 18,880.00 | 0 | 51.600 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 184000 | 46.200s | -4.400 | 18,480.00 | 4 | 45.550 | 50.600 | 03/09/2026 13:09:00 | CME | |||||||||||
| 185000 | 45.200s | -4.400 | 18,080.00 | 0 | 49.600 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 186000 | 44.200s | -4.400 | 17,680.00 | 0 | 48.600 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 187000 | 43.225s | -4.400 | 17,290.00 | 0 | 47.625 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 188000 | 42.225s | -4.400 | 16,890.00 | 6 | 46.625 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 189000 | 41.225s | -4.400 | 16,490.00 | 1 | 45.625 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 190000 | 40.250s | -4.375 | 16,100.00 | 318 | 44.625 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 191000 | 39.250s | -4.375 | 15,700.00 | 0 | 43.625 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 192000 | 38.250s | -4.400 | 15,300.00 | 53 | 42.650 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 193000 | 37.275s | -4.375 | 14,910.00 | 2 | 41.650 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 194000 | 36.275s | -4.375 | 14,510.00 | 24 | 40.650 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 195000 | 35.275s | -4.400 | 14,110.00 | 0 | 39.675 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 196000 | 34.300s | -4.375 | 13,720.00 | 7 | 38.675 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 197000 | 33.300s | -4.375 | 13,320.00 | 0 | 37.675 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 198000 | 32.325s | -4.350 | 12,930.00 | 3 | 36.675 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 199000 | 31.350s | -4.350 | 12,540.00 | 0 | 35.700 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 200000 | 30.350s | -4.350 | 12,140.00 | 113 | 29.600 | 34.700 | 03/09/2026 13:09:00 | CME | |||||||||||
| 201000 | 29.375s | -4.350 | 11,750.00 | 0 | 33.725 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 202000 | 28.400s | -4.325 | 11,360.00 | 90 | 32.725 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 203000 | 27.425s | -4.300 | 10,970.00 | 0 | 31.725 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 204000 | 26.425s | -4.325 | 10,570.00 | 61 | 30.750 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 205000 | 25.475s | -4.275 | 10,190.00 | 0 | 29.750 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 206000 | 24.500s | -4.275 | 9,800.00 | 120 | 28.775 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 207000 | 23.525s | -4.275 | 9,410.00 | 2 | 27.800 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 208000 | 22.575s | -4.225 | 9,030.00 | 295 | 26.800 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 209000 | 21.625s | -4.200 | 8,650.00 | 4 | 25.825 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 210000 | 20.675s | -4.175 | 8,270.00 | 503 | 20.700 | 24.850 | 03/09/2026 13:09:00 | CME | |||||||||||
| 211000 | 19.725s | -4.150 | 7,890.00 | 0 | 23.875 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 212000 | 18.800s | -4.125 | 7,520.00 | 165 | 22.925 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 213000 | 17.875s | -4.075 | 7,150.00 | 2 | 21.950 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 214000 | 16.950s | -4.050 | 6,780.00 | 426 | 16.000 | 21.000 | 03/09/2026 13:09:00 | CME | |||||||||||
| 215000 | 16.050s | -4.000 | 6,420.00 | 8 | 20.050 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 216000 | 15.150s | -3.950 | 6,060.00 | 397 | 19.100 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 217000 | 14.275s | -3.900 | 5,710.00 | 2 | 18.175 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 218000 | 13.400s | -3.850 | 5,360.00 | 378 | 17.250 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 219000 | 12.575s | -3.750 | 5,030.00 | 6 | 16.325 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 220000 | 11.725s | -3.700 | 4,690.00 | 1,270 | 11.850 | 15.425 | 03/09/2026 13:09:00 | CME | |||||||||||
| 221000 | 10.925s | -3.600 | 4,370.00 | 3 | 14.525 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 222000 | 10.150s | -3.500 | 4,060.00 | 345 | 13.650 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 223000 | 9.375s | -3.425 | 3,750.00 | 7 | 12.800 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 224000 | 8.650s | -3.300 | 3,460.00 | 448 | 7.925 | 11.950 | 03/09/2026 13:09:00 | CME | |||||||||||
| 225000 | 7.925s | -3.200 | 3,170.00 | 1 | 11.125 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 226000 | 7.250s | -3.075 | 2,900.00 | 643 | 9.975 | 10.325 | 03/09/2026 13:09:00 | CME | |||||||||||
| 227000 | 6.600s | -2.950 | 2,640.00 | 268 | 9.550 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 228000 | 5.975s | -2.825 | 2,390.00 | 798 | 6.150 | 8.800 | 03/09/2026 13:09:00 | CME | |||||||||||
| 229000 | 5.375s | -2.675 | 2,150.00 | 127 | 5.000 | 8.050 | 03/09/2026 13:09:00 | CME | |||||||||||
| 230000 | 4.825s | -2.525 | 1,930.00 | 1,534 | 4.250 | 7.350 | 03/09/2026 13:09:00 | CME | |||||||||||
| 231000 | 4.300s | -2.375 | 1,720.00 | 109 | 6.675 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 232000 | 3.800s | -2.250 | 1,520.00 | 633 | 5.000 | 6.050 | 03/09/2026 13:09:00 | CME | |||||||||||
| 233000 | 3.350s | -2.075 | 1,340.00 | 113 | 3.375 | 5.425 | 03/09/2026 13:09:00 | CME | |||||||||||
| 234000 | 2.950s | -1.900 | 1,180.00 | 1,322 | 2.300 | 4.850 | 03/09/2026 13:09:00 | CME | |||||||||||
| 235000 | 2.575s | -1.750 | 1,030.00 | 556 | 3.425 | 4.325 | 03/09/2026 13:09:00 | CME | |||||||||||
| 236000 | 2.225s | -1.600 | 890.00 | 1,505 | 2.000 | 3.825 | 03/09/2026 13:09:00 | CME | |||||||||||
| 237000 | 1.925s | -1.450 | 770.00 | 696 | 2.025 | 3.375 | 03/09/2026 13:09:00 | CME | |||||||||||
| 238000 | 1.675s | -1.275 | 670.00 | 2,067 | 1.775 | 2.950 | 03/09/2026 13:09:00 | CME | |||||||||||
| 239000 | 1.450s | -1.100 | 580.00 | 626 | 1.525 | 2.550 | 03/09/2026 13:09:00 | CME | |||||||||||
| 240000 | 1.250s | -0.950 | 500.00 | 6,589 | 1.000 | 2.200 | 03/09/2026 13:09:00 | CME | |||||||||||
| 241000 | 1.075s | -0.825 | 430.00 | 401 | 0.850 | 1.900 | 03/09/2026 13:09:00 | CME | |||||||||||
| 242000 | 0.925s | -0.700 | 370.00 | 4,114 | 0.725 | 1.625 | 03/09/2026 13:09:00 | CME | |||||||||||
| 243000 | 0.800s | -0.575 | 320.00 | 411 | 0.900 | 1.375 | 03/09/2026 13:09:00 | CME | |||||||||||
| 244000 | 0.700s | -0.475 | 280.00 | 2,272 | 0.750 | 1.175 | 03/09/2026 13:09:00 | CME | |||||||||||
| 245000 | 0.625s | -0.375 | 250.00 | 1,086 | 0.600 | 1.000 | 03/09/2026 13:09:00 | CME | |||||||||||
| 246000 | 0.550s | -0.300 | 220.00 | 2,106 | 0.725 | 0.850 | 03/09/2026 13:09:00 | CME | |||||||||||
| 247000 | 0.475s | -0.250 | 190.00 | 243 | 0.450 | 0.725 | 03/09/2026 13:09:00 | CME | |||||||||||
| 248000 | 0.425s | -0.200 | 170.00 | 2,313 | 0.450 | 0.625 | 03/09/2026 13:09:00 | CME | |||||||||||
| 249000 | 0.375s | -0.150 | 150.00 | 271 | 0.375 | 0.525 | 03/09/2026 13:09:00 | CME | |||||||||||
| 250000 | 0.350s | -0.125 | 140.00 | 4,955 | 0.375 | 0.475 | 03/09/2026 13:09:00 | CME | |||||||||||
| 251000 | 0.300s | -0.100 | 120.00 | 152 | 0.300 | 0.400 | 03/09/2026 13:09:00 | CME | |||||||||||
| 252000 | 0.275s | -0.075 | 110.00 | 783 | 0.250 | 0.350 | 03/09/2026 13:09:00 | CME | |||||||||||
| 253000 | 0.250s | -0.050 | 100.00 | 287 | 0.300 | 0.300 | 03/09/2026 13:09:00 | CME | |||||||||||
| 254000 | 0.225s | -0.050 | 90.00 | 902 | 0.225 | 0.275 | 03/09/2026 13:09:00 | CME | |||||||||||
| 255000 | 0.200s | -0.050 | 80.00 | 3,120 | 0.200 | 0.250 | 03/09/2026 13:09:00 | CME | |||||||||||
| 256000 | 0.175s | -0.050 | 70.00 | 991 | 0.200 | 0.225 | 03/09/2026 13:09:00 | CME | |||||||||||
| 257000 | 0.175s | -0.025 | 70.00 | 72 | 0.200 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 258000 | 0.150s | -0.025 | 60.00 | 1,287 | 0.175 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 259000 | 0.125s | -0.025 | 50.00 | 274 | 0.150 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 260000 | 0.125s | -0.025 | 50.00 | 2,641 | 0.125 | 0.150 | 03/09/2026 13:09:00 | CME | |||||||||||
| 261000 | 0.125s | 50.00 | 138 | 0.125 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 262000 | 0.100s | -0.025 | 40.00 | 823 | 0.100 | 0.125 | 03/09/2026 13:09:00 | CME | |||||||||||
| 263000 | 0.100s | 40.00 | 87 | 0.100 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 264000 | 0.100s | 40.00 | 796 | 0.100 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 265000 | 0.075s | -0.025 | 30.00 | 44 | 0.100 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 266000 | 0.075s | 30.00 | 479 | 0.075 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 267000 | 0.075s | 30.00 | 57 | 0.075 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 268000 | 0.075s | 30.00 | 187 | 0.075 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 269000 | 0.075s | 30.00 | 39 | 0.075 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 270000 | 0.075s | 0.025 | 30.00 | 712 | 0.050 | 0.050 | 03/09/2026 13:09:00 | CME | |||||||||||
| 271000 | 0.050s | 20.00 | 52 | 0.050 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 272000 | 0.050s | 20.00 | 350 | 0.050 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 273000 | 0.050s | 20.00 | 18 | 0.050 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 274000 | 0.050s | 20.00 | 219 | 0.050 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 275000 | 0.050s | 20.00 | 1 | 0.050 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 276000 | 0.050s | 20.00 | 245 | 0.050 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 277000 | 0.050s | 20.00 | 14 | 0.050 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 278000 | 0.050s | 20.00 | 125 | 0.050 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 280000 | 0.050s | 20.00 | 475 | 0.050 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 281000 | 0.050s | 20.00 | 9 | 0.050 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 282000 | 0.050s | 20.00 | 201 | 0.050 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 284000 | 0.025s | 10.00 | 141 | 0.025 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 286000 | 0.025s | 10.00 | 186 | 0.025 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 287000 | 0.025s | 10.00 | 8 | 0.025 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 288000 | 0.025s | 10.00 | 176 | 0.025 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 290000 | 0.025s | 10.00 | 95 | 0.013 | 0.025 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 292000 | 0.025s | 10.00 | 42 | 0.025 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 294000 | 0.025s | 10.00 | 91 | 0.025 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 296000 | 0.025s | 10.00 | 170 | 0.025 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 298000 | 0.025s | 10.00 | 90 | 0.025 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 300000 | 0.025s | 10.00 | 373 | 0.025 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 15 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 303000 | 0.013s | 5.20 | 40 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 108 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 52 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 27 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 99 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 312000 | 0.013s | 5.20 | 157 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 3 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 316000 | 0.013s | 5.20 | 97 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 318000 | 0.013s | 5.20 | 116 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 320000 | 0.013s | 5.20 | 11 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 322000 | 0.013s | 5.20 | 146 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 63 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 328000 | 0.013s | 5.20 | 17 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 332000 | 0.013s | 5.20 | 1 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 338000 | 0.013s | 5.20 | 85 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 340000 | 0.013s | 5.20 | 23 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 342000 | 0.013s | 5.20 | 30 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 344000 | 0.013s | 5.20 | 85 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 0.013s | 5.20 | 10 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 110000 | 0.013s | 5.20 | 12 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 144 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 15 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 169 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 133 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 142 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 142 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 5 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 232 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 49 | 0.013 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 154000 | 0.025s | 0.012 | 10.00 | 134 | 0.013 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 156000 | 0.025s | 10.00 | 6 | 0.025 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 158000 | 0.025s | 10.00 | 23 | 0.025 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 160000 | 0.025s | 10.00 | 126 | 0.025 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 162000 | 0.025s | 10.00 | 38 | 0.025 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 164000 | 0.050s | 0.025 | 20.00 | 338 | 0.025 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 166000 | 0.050s | 20.00 | 235 | 0.050 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 168000 | 0.050s | 20.00 | 109 | 0.050 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 170000 | 0.050s | 20.00 | 307 | 0.075 | 0.050 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 171000 | 0.050s | 20.00 | 12 | 0.050 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 172000 | 0.050s | 20.00 | 148 | 0.050 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 173000 | 0.075s | 0.025 | 30.00 | 26 | 0.050 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 174000 | 0.075s | 0.025 | 30.00 | 234 | 0.050 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 175000 | 0.075s | 0.025 | 30.00 | 169 | 0.100 | 0.050 | 03/09/2026 13:09:00 | CME | |||||||||||
| 176000 | 0.075s | 0.025 | 30.00 | 282 | 0.050 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 177000 | 0.075s | 0.025 | 30.00 | 2 | 0.050 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 178000 | 0.075s | 30.00 | 112 | 0.075 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 179000 | 0.075s | 30.00 | 127 | 0.075 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 180000 | 0.075s | 30.00 | 668 | 0.075 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 181000 | 0.100s | 0.025 | 40.00 | 271 | 0.075 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 182000 | 0.100s | 0.025 | 40.00 | 308 | 0.075 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 183000 | 0.100s | 0.025 | 40.00 | 113 | 0.075 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 184000 | 0.100s | 0.025 | 40.00 | 250 | 0.075 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 185000 | 0.100s | 40.00 | 112 | 0.100 | 03/09/2026 13:09:00 | CME | |||||||||||||
| 186000 | 0.125s | 0.025 | 50.00 | 501 | 0.100 | 0.100 | 03/09/2026 13:09:00 | CME | |||||||||||
| 187000 | 0.125s | 0.025 | 50.00 | 272 | 0.100 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 188000 | 0.125s | 0.025 | 50.00 | 283 | 0.100 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 189000 | 0.125s | 0.025 | 50.00 | 164 | 0.100 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 190000 | 0.150s | 0.025 | 60.00 | 3,119 | 0.150 | 0.125 | 03/09/2026 13:09:00 | CME | |||||||||||
| 191000 | 0.150s | 0.025 | 60.00 | 249 | 0.125 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 192000 | 0.150s | 0.025 | 60.00 | 919 | 0.125 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 193000 | 0.175s | 0.050 | 70.00 | 267 | 0.125 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 194000 | 0.175s | 0.025 | 70.00 | 1,283 | 0.150 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 195000 | 0.175s | 0.025 | 70.00 | 361 | 0.200 | 0.150 | 03/09/2026 13:09:00 | CME | |||||||||||
| 196000 | 0.200s | 0.050 | 80.00 | 623 | 0.200 | 0.150 | 03/09/2026 13:09:00 | CME | |||||||||||
| 197000 | 0.200s | 0.050 | 80.00 | 342 | 0.200 | 0.150 | 03/09/2026 13:09:00 | CME | |||||||||||
| 198000 | 0.225s | 0.050 | 90.00 | 743 | 0.200 | 0.175 | 03/09/2026 13:09:00 | CME | |||||||||||
| 199000 | 0.225s | 0.050 | 90.00 | 477 | 0.175 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 200000 | 0.250s | 0.075 | 100.00 | 2,972 | 0.275 | 0.175 | 03/09/2026 13:09:00 | CME | |||||||||||
| 201000 | 0.275s | 0.075 | 110.00 | 310 | 0.200 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 202000 | 0.275s | 0.075 | 110.00 | 522 | 0.200 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 203000 | 0.300s | 0.100 | 120.00 | 164 | 0.200 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 204000 | 0.325s | 0.100 | 130.00 | 769 | 0.325 | 0.225 | 03/09/2026 13:09:00 | CME | |||||||||||
| 205000 | 0.350s | 0.125 | 140.00 | 471 | 0.400 | 0.225 | 03/09/2026 13:09:00 | CME | |||||||||||
| 206000 | 0.375s | 0.125 | 150.00 | 1,172 | 0.400 | 0.250 | 03/09/2026 13:09:00 | CME | |||||||||||
| 207000 | 0.425s | 0.150 | 170.00 | 87 | 0.275 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 208000 | 0.450s | 0.175 | 180.00 | 929 | 0.550 | 0.275 | 03/09/2026 13:09:00 | CME | |||||||||||
| 209000 | 0.500s | 0.200 | 200.00 | 143 | 0.725 | 0.300 | 03/09/2026 13:09:00 | CME | |||||||||||
| 210000 | 0.550s | 0.225 | 220.00 | 4,335 | 0.425 | 0.325 | 03/09/2026 13:09:00 | CME | |||||||||||
| 211000 | 0.600s | 0.250 | 240.00 | 111 | 0.750 | 0.350 | 03/09/2026 13:09:00 | CME | |||||||||||
| 212000 | 0.675s | 0.300 | 270.00 | 1,619 | 0.775 | 0.375 | 03/09/2026 13:09:00 | CME | |||||||||||
| 213000 | 0.750s | 0.325 | 300.00 | 323 | 0.900 | 0.425 | 03/09/2026 13:09:00 | CME | |||||||||||
| 214000 | 0.825s | 0.375 | 330.00 | 3,221 | 0.925 | 0.450 | 03/09/2026 13:09:00 | CME | |||||||||||
| 215000 | 0.925s | 0.425 | 370.00 | 753 | 1.000 | 0.500 | 03/09/2026 13:09:00 | CME | |||||||||||
| 216000 | 1.025s | 0.450 | 410.00 | 2,023 | 1.250 | 0.575 | 03/09/2026 13:09:00 | CME | |||||||||||
| 217000 | 1.150s | 0.525 | 460.00 | 402 | 1.375 | 0.625 | 03/09/2026 13:09:00 | CME | |||||||||||
| 218000 | 1.275s | 0.575 | 510.00 | 4,761 | 1.400 | 0.700 | 03/09/2026 13:09:00 | CME | |||||||||||
| 219000 | 1.425s | 0.650 | 570.00 | 373 | 1.725 | 0.775 | 03/09/2026 13:09:00 | CME | |||||||||||
| 220000 | 1.600s | 0.725 | 640.00 | 4,551 | 1.600 | 0.875 | 03/09/2026 13:09:00 | CME | |||||||||||
| 221000 | 1.800s | 0.800 | 720.00 | 502 | 1.950 | 1.000 | 03/09/2026 13:09:00 | CME | |||||||||||
| 222000 | 2.000s | 0.900 | 800.00 | 2,275 | 2.525 | 1.100 | 03/09/2026 13:09:00 | CME | |||||||||||
| 223000 | 2.250s | 1.000 | 900.00 | 656 | 2.450 | 1.250 | 03/09/2026 13:09:00 | CME | |||||||||||
| 224000 | 2.500s | 1.100 | 1,000.00 | 2,927 | 2.500 | 1.400 | 03/09/2026 13:09:00 | CME | |||||||||||
| 225000 | 2.800s | 1.225 | 1,120.00 | 2,672 | 3.500 | 1.575 | 03/09/2026 13:09:00 | CME | |||||||||||
| 226000 | 3.100s | 1.325 | 1,240.00 | 2,450 | 3.475 | 1.775 | 03/09/2026 13:09:00 | CME | |||||||||||
| 227000 | 3.450s | 1.475 | 1,380.00 | 749 | 4.225 | 1.975 | 03/09/2026 13:09:00 | CME | |||||||||||
| 228000 | 3.825s | 1.600 | 1,530.00 | 2,699 | 4.050 | 2.225 | 03/09/2026 13:09:00 | CME | |||||||||||
| 229000 | 4.225s | 1.725 | 1,690.00 | 351 | 5.500 | 2.500 | 03/09/2026 13:09:00 | CME | |||||||||||
| 230000 | 4.675s | 1.875 | 1,870.00 | 7,435 | 4.700 | 2.800 | 03/09/2026 13:09:00 | CME | |||||||||||
| 231000 | 5.150s | 2.025 | 2,060.00 | 1,696 | 5.350 | 3.125 | 03/09/2026 13:09:00 | CME | |||||||||||
| 232000 | 5.650s | 2.175 | 2,260.00 | 2,375 | 6.150 | 3.475 | 03/09/2026 13:09:00 | CME | |||||||||||
| 233000 | 6.200s | 2.350 | 2,480.00 | 979 | 6.000 | 3.850 | 03/09/2026 13:09:00 | CME | |||||||||||
| 234000 | 6.775s | 2.500 | 2,710.00 | 2,804 | 8.250 | 4.275 | 03/09/2026 13:09:00 | CME | |||||||||||
| 235000 | 7.400s | 2.650 | 2,960.00 | 2,086 | 7.775 | 4.750 | 03/09/2026 13:09:00 | CME | |||||||||||
| 236000 | 8.075s | 2.825 | 3,230.00 | 2,324 | 9.500 | 5.250 | 03/09/2026 13:09:00 | CME | |||||||||||
| 237000 | 8.775s | 3.000 | 3,510.00 | 1,588 | 9.100 | 5.775 | 03/09/2026 13:09:00 | CME | |||||||||||
| 238000 | 9.500s | 3.150 | 3,800.00 | 2,960 | 9.525 | 6.350 | 03/09/2026 13:09:00 | CME | |||||||||||
| 239000 | 10.275s | 3.300 | 4,110.00 | 931 | 11.975 | 6.975 | 03/09/2026 13:09:00 | CME | |||||||||||
| 240000 | 11.075s | 3.450 | 4,430.00 | 3,033 | 11.000 | 7.625 | 03/09/2026 13:09:00 | CME | |||||||||||
| 241000 | 11.900s | 3.600 | 4,760.00 | 171 | 8.300 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 242000 | 12.750s | 3.725 | 5,100.00 | 1,625 | 13.400 | 9.025 | 03/09/2026 13:09:00 | CME | |||||||||||
| 243000 | 13.625s | 3.825 | 5,450.00 | 410 | 13.850 | 9.800 | 03/09/2026 13:09:00 | CME | |||||||||||
| 244000 | 14.525s | 3.950 | 5,810.00 | 2,489 | 10.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 245000 | 15.450s | 4.050 | 6,180.00 | 27 | 11.400 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 246000 | 16.375s | 4.125 | 6,550.00 | 466 | 12.250 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 247000 | 17.300s | 4.175 | 6,920.00 | 10 | 18.075 | 13.125 | 03/09/2026 13:09:00 | CME | |||||||||||
| 248000 | 18.250s | 4.225 | 7,300.00 | 441 | 18.300 | 14.025 | 03/09/2026 13:09:00 | CME | |||||||||||
| 249000 | 19.200s | 4.275 | 7,680.00 | 2 | 14.925 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 250000 | 20.150s | 4.300 | 8,060.00 | 414 | 21.500 | 15.850 | 03/09/2026 13:09:00 | CME | |||||||||||
| 251000 | 21.125s | 4.325 | 8,450.00 | 3 | 16.800 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 252000 | 22.075s | 4.325 | 8,830.00 | 11 | 17.750 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 253000 | 23.050s | 4.350 | 9,220.00 | 3 | 18.700 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 254000 | 24.025s | 4.350 | 9,610.00 | 157 | 19.675 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 255000 | 25.000s | 4.375 | 10,000.00 | 4 | 20.625 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 256000 | 26.000s | 4.400 | 10,400.00 | 41 | 21.600 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 257000 | 26.975s | 4.400 | 10,790.00 | 1 | 22.575 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 258000 | 27.950s | 4.400 | 11,180.00 | 54 | 23.550 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 259000 | 28.950s | 4.400 | 11,580.00 | 2 | 24.550 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 260000 | 29.925s | 4.400 | 11,970.00 | 0 | 25.525 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 261000 | 30.925s | 4.400 | 12,370.00 | 1 | 26.525 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 262000 | 31.925s | 4.425 | 12,770.00 | 13 | 27.500 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 263000 | 32.900s | 4.400 | 13,160.00 | 0 | 28.500 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 264000 | 33.900s | 4.425 | 13,560.00 | 2 | 29.475 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 265000 | 34.900s | 4.425 | 13,960.00 | 0 | 30.475 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 266000 | 35.900s | 4.425 | 14,360.00 | 1 | 31.475 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 267000 | 36.875s | 4.425 | 14,750.00 | 2 | 32.450 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 268000 | 37.875s | 4.425 | 15,150.00 | 1 | 33.450 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 269000 | 38.875s | 4.425 | 15,550.00 | 0 | 34.450 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 270000 | 39.875s | 4.425 | 15,950.00 | 1 | 35.450 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 271000 | 40.875s | 4.425 | 16,350.00 | 0 | 36.450 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 272000 | 41.875s | 4.425 | 16,750.00 | 6 | 37.450 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 273000 | 42.850s | 4.425 | 17,140.00 | 0 | 38.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 274000 | 43.850s | 4.425 | 17,540.00 | 1 | 39.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 275000 | 44.850s | 4.425 | 17,940.00 | 0 | 40.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 276000 | 45.850s | 4.425 | 18,340.00 | 1 | 41.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 277000 | 46.850s | 4.425 | 18,740.00 | 0 | 42.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 278000 | 47.850s | 4.425 | 19,140.00 | 0 | 43.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 280000 | 49.850s | 4.425 | 19,940.00 | 41 | 45.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 281000 | 50.850s | 4.425 | 20,340.00 | 0 | 46.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 282000 | 51.850s | 4.425 | 20,740.00 | 0 | 47.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 284000 | 53.850s | 4.425 | 21,540.00 | 0 | 49.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 286000 | 55.850s | 4.425 | 22,340.00 | 0 | 51.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 287000 | 56.850s | 4.425 | 22,740.00 | 0 | 52.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 288000 | 57.850s | 4.425 | 23,140.00 | 0 | 53.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 290000 | 59.850s | 4.425 | 23,940.00 | 0 | 55.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 292000 | 61.850s | 4.425 | 24,740.00 | 0 | 57.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 294000 | 63.850s | 4.425 | 25,540.00 | 0 | 59.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 296000 | 65.850s | 4.425 | 26,340.00 | 0 | 61.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 298000 | 67.850s | 4.425 | 27,140.00 | 0 | 63.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 300000 | 69.850s | 4.425 | 27,940.00 | 0 | 65.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 302000 | 71.850s | 4.425 | 28,740.00 | 0 | 67.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 303000 | 72.850s | 4.425 | 29,140.00 | 0 | 68.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 304000 | 73.850s | 4.425 | 29,540.00 | 0 | 69.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 306000 | 75.850s | 4.425 | 30,340.00 | 0 | 71.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 308000 | 77.850s | 4.425 | 31,140.00 | 0 | 73.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 310000 | 79.850s | 4.425 | 31,940.00 | 0 | 75.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 312000 | 81.850s | 4.425 | 32,740.00 | 0 | 77.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 314000 | 83.850s | 4.425 | 33,540.00 | 0 | 79.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 316000 | 85.850s | 4.425 | 34,340.00 | 0 | 81.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 318000 | 87.850s | 4.425 | 35,140.00 | 0 | 83.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 320000 | 89.850s | 4.425 | 35,940.00 | 0 | 85.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 322000 | 91.850s | 4.425 | 36,740.00 | 0 | 87.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 324000 | 93.850s | 4.425 | 37,540.00 | 0 | 89.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 328000 | 97.850s | 4.425 | 39,140.00 | 0 | 93.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 332000 | 101.850s | 4.425 | 40,740.00 | 0 | 97.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 338000 | 107.850s | 4.425 | 43,140.00 | 0 | 103.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 340000 | 109.850s | 4.425 | 43,940.00 | 0 | 105.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 342000 | 111.850s | 4.425 | 44,740.00 | 0 | 107.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| 344000 | 113.850s | 4.425 | 45,540.00 | 0 | 109.425 | 03/09/2026 13:09:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
