 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 49,660.00 | -3.900 | 124.150s | 108000 | 0.013s | 5.20 | 350 | ||||||||||||
| 0 | 40,860.00 | -3.900 | 102.150s | 130000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 40,060.00 | -3.900 | 100.150s | 132000 | 0.013s | 5.20 | 8 | ||||||||||||
| 0 | 38,460.00 | -3.900 | 96.150s | 136000 | 0.013s | 5.20 | 20 | ||||||||||||
| 0 | 37,660.00 | -3.900 | 94.150s | 138000 | 0.013s | 5.20 | 28 | ||||||||||||
| 0 | 36,860.00 | -3.900 | 92.150s | 140000 | 0.013s | 5.20 | 338 | ||||||||||||
| 0 | 36,060.00 | -3.900 | 90.150s | 142000 | 0.013s | 5.20 | 21 | ||||||||||||
| 0 | 35,260.00 | -3.900 | 88.150s | 144000 | 0.013s | 5.20 | 30 | ||||||||||||
| 0 | 34,460.00 | -3.900 | 86.150s | 146000 | 0.013s | 5.20 | 2 | ||||||||||||
| 0 | 33,660.00 | -3.900 | 84.150s | 148000 | 0.013s | 5.20 | 31 | ||||||||||||
| 0 | 32,860.00 | -3.900 | 82.150s | 150000 | 0.013s | 5.20 | 85 | ||||||||||||
| 0 | 32,060.00 | -3.900 | 80.150s | 152000 | 0.013s | 5.20 | 13 | ||||||||||||
| 0 | 31,260.00 | -3.900 | 78.150s | 154000 | 0.013s | 5.20 | 19 | ||||||||||||
| 0 | 30,460.00 | -3.900 | 76.150s | 156000 | 0.013s | 5.20 | 134 | ||||||||||||
| 0 | 30,060.00 | -3.900 | 75.150s | 157000 | 0.013s | 5.20 | 7 | ||||||||||||
| 0 | 29,660.00 | -3.900 | 74.150s | 158000 | 0.013s | 5.20 | 234 | ||||||||||||
| 0 | 28,860.00 | -3.900 | 72.150s | 160000 | 0.013s | 5.20 | 101 | ||||||||||||
| 0 | 28,060.00 | -3.900 | 70.150s | 162000 | 0.013s | 5.20 | 125 | ||||||||||||
| 0 | 27,660.00 | -3.900 | 69.150s | 163000 | 0.013s | 5.20 | 3 | ||||||||||||
| 0 | 27,260.00 | -3.900 | 68.150s | 164000 | 0.013s | 5.20 | 358 | ||||||||||||
| 0 | 26,860.00 | -3.900 | 67.150s | 165000 | 0.013s | 5.20 | 15 | ||||||||||||
| 0 | 26,460.00 | -3.900 | 66.150s | 166000 | 0.013s | 5.20 | 17 | ||||||||||||
| 0 | 26,060.00 | -3.900 | 65.150s | 167000 | 0.013s | 5.20 | 9 | ||||||||||||
| 0 | 25,660.00 | -3.900 | 64.150s | 168000 | 0.013s | 5.20 | 383 | ||||||||||||
| 0 | 25,260.00 | -3.900 | 63.150s | 169000 | 0.013s | 5.20 | 42 | ||||||||||||
| 0 | 24,860.00 | -3.900 | 62.150s | 170000 | 0.013s | 5.20 | 824 | ||||||||||||
| 0 | 24,460.00 | -3.900 | 61.150s | 171000 | 0.013s | 5.20 | 108 | ||||||||||||
| 0 | 24,060.00 | -3.900 | 60.150s | 172000 | 0.013s | 5.20 | 188 | ||||||||||||
| 0 | 23,660.00 | -3.900 | 59.150s | 173000 | 0.013s | 5.20 | 122 | ||||||||||||
| 0 | 23,260.00 | -3.900 | 58.150s | 174000 | 0.013s | 5.20 | 374 | ||||||||||||
| 0 | 22,860.00 | -3.900 | 57.150s | 175000 | 0.025s | 0.012 | 10.00 | 132 | |||||||||||
| 0 | 22,460.00 | -3.900 | 56.150s | 176000 | 0.025s | 0.012 | 10.00 | 329 | |||||||||||
| 0 | 22,060.00 | -3.900 | 55.150s | 177000 | 0.025s | 10.00 | 19 | ||||||||||||
| 0 | 21,660.00 | -3.900 | 54.150s | 178000 | 0.025s | 10.00 | 174 | ||||||||||||
| 0 | 21,260.00 | -3.900 | 53.150s | 179000 | 0.025s | 10.00 | 108 | ||||||||||||
| 0 | 20,860.00 | -3.900 | 52.150s | 180000 | 0.025s | 10.00 | 2,845 | ||||||||||||
| 6 | 20,460.00 | -3.900 | 51.150s | 181000 | 0.025s | 10.00 | 77 | ||||||||||||
| 2 | 20,060.00 | -3.900 | 50.150s | 182000 | 0.050s | 0.025 | 20.00 | 145 | |||||||||||
| 0 | 19,660.00 | -3.900 | 49.150s | 183000 | 0.050s | 0.025 | 20.00 | 79 | |||||||||||
| 8 | 19,260.00 | -3.900 | 48.150s | 184000 | 0.050s | 0.025 | 20.00 | 391 | |||||||||||
| 6 | 18,860.00 | -3.900 | 47.150s | 185000 | 0.050s | 0.025 | 20.00 | 301 | |||||||||||
| 5 | 18,460.00 | -3.900 | 46.150s | 186000 | 0.050s | 0.025 | 20.00 | 413 | |||||||||||
| 2 | 18,070.00 | -3.875 | 45.175s | 187000 | 0.050s | 0.025 | 20.00 | 47 | |||||||||||
| 0 | 17,670.00 | -3.875 | 44.175s | 188000 | 0.050s | 0.025 | 20.00 | 886 | |||||||||||
| 0 | 17,270.00 | -3.875 | 43.175s | 189000 | 0.050s | 20.00 | 336 | ||||||||||||
| 0 | 16,870.00 | -3.875 | 42.175s | 190000 | 0.050s | 20.00 | 2,422 | ||||||||||||
| 2 | 16,470.00 | -3.875 | 41.175s | 191000 | 0.075s | 0.025 | 30.00 | 364 | |||||||||||
| 2 | 16,070.00 | -3.875 | 40.175s | 192000 | 0.075s | 0.025 | 30.00 | 421 | |||||||||||
| 5 | 15,670.00 | -3.875 | 39.175s | 193000 | 0.075s | 0.025 | 30.00 | 170 | |||||||||||
| 6 | 15,280.00 | -3.850 | 38.200s | 194000 | 0.075s | 0.025 | 30.00 | 956 | |||||||||||
| 2 | 14,880.00 | -3.875 | 37.200s | 195000 | 0.100s | 0.050 | 40.00 | 497 | |||||||||||
| 20 | 14,480.00 | -3.875 | 36.200s | 196000 | 0.100s | 0.050 | 40.00 | 1,885 | |||||||||||
| 1 | 14,090.00 | -3.850 | 35.225s | 197000 | 0.100s | 0.050 | 40.00 | 171 | |||||||||||
| 14 | 13,690.00 | -3.850 | 34.225s | 198000 | 0.125s | 0.075 | 50.00 | 1,042 | |||||||||||
| 0 | 13,300.00 | -3.825 | 33.250s | 199000 | 0.125s | 0.075 | 50.00 | 419 | |||||||||||
| 302 | 12,900.00 | -3.825 | 32.250s | 200000 | 0.150s | 0.100 | 60.00 | 3,597 | |||||||||||
| 0 | 12,500.00 | -3.825 | 31.250s | 201000 | 0.150s | 0.100 | 60.00 | 415 | |||||||||||
| 94 | 12,110.00 | -3.800 | 30.275s | 202000 | 0.150s | 0.075 | 60.00 | 956 | |||||||||||
| 0 | 11,710.00 | -3.825 | 29.275s | 203000 | 0.150s | 0.075 | 60.00 | 474 | |||||||||||
| 425 | 11,310.00 | -3.825 | 28.275s | 204000 | 0.175s | 0.100 | 70.00 | 1,577 | |||||||||||
| 184 | 10,910.00 | -3.825 | 27.275s | 205000 | 0.175s | 0.075 | 70.00 | 874 | |||||||||||
| 483 | 10,520.00 | -3.825 | 26.300s | 206000 | 0.175s | 0.075 | 70.00 | 1,711 | |||||||||||
| 60 | 10,120.00 | -3.825 | 25.300s | 207000 | 0.200s | 0.075 | 80.00 | 441 | |||||||||||
| 420 | 9,730.00 | -3.825 | 24.325s | 208000 | 0.200s | 0.075 | 80.00 | 2,175 | |||||||||||
| 88 | 9,330.00 | -3.825 | 23.325s | 209000 | 0.225s | 0.075 | 90.00 | 136 | |||||||||||
| 641 | 8,940.00 | -3.800 | 22.350s | 210000 | 0.225s | 0.075 | 90.00 | 3,245 | |||||||||||
| 46 | 8,550.00 | -3.800 | 21.375s | 211000 | 0.250s | 0.100 | 100.00 | 829 | |||||||||||
| 533 | 8,160.00 | -3.775 | 20.400s | 212000 | 0.275s | 0.125 | 110.00 | 845 | |||||||||||
| 94 | 7,770.00 | -3.750 | 19.425s | 213000 | 0.300s | 0.125 | 120.00 | 264 | |||||||||||
| 338 | 7,380.00 | -3.750 | 18.450s | 214000 | 0.325s | 0.150 | 130.00 | 1,896 | |||||||||||
| 207 | 6,990.00 | -3.725 | 17.475s | 215000 | 0.350s | 0.150 | 140.00 | 1,901 | |||||||||||
| 406 | 6,610.00 | -3.700 | 16.525s | 216000 | 0.400s | 0.200 | 160.00 | 5,075 | |||||||||||
| 219 | 6,230.00 | -3.675 | 15.575s | 217000 | 0.450s | 0.225 | 180.00 | 911 | |||||||||||
| 631 | 5,850.00 | -3.650 | 14.625s | 218000 | 0.500s | 0.250 | 200.00 | 1,488 | |||||||||||
| 610 | 5,470.00 | -3.625 | 13.675s | 219000 | 0.550s | 0.275 | 220.00 | 1,012 | |||||||||||
| 1,952 | 5,100.00 | -3.575 | 12.750s | 220000 | 0.625s | 0.325 | 250.00 | 4,157 | |||||||||||
| 190 | 4,730.00 | -3.525 | 11.825s | 221000 | 0.700s | 0.375 | 280.00 | 778 | |||||||||||
| 1,619 | 4,370.00 | -3.475 | 10.925s | 222000 | 0.800s | 0.425 | 320.00 | 1,582 | |||||||||||
| 245 | 4,020.00 | -3.400 | 10.050s | 223000 | 0.900s | 0.475 | 360.00 | 994 | |||||||||||
| 1,017 | 3,670.00 | -3.325 | 9.175s | 224000 | 1.025s | 0.550 | 410.00 | 6,251 | |||||||||||
| 614 | 3,330.00 | -3.250 | 8.325s | 225000 | 1.200s | 0.650 | 480.00 | 2,199 | |||||||||||
| 1,131 | 3,010.00 | -3.125 | 7.525s | 226000 | 1.375s | 0.750 | 550.00 | 1,745 | |||||||||||
| 298 | 2,690.00 | -3.025 | 6.725s | 227000 | 1.600s | 0.875 | 640.00 | 1,128 | |||||||||||
| 1,313 | 2,400.00 | -2.875 | 6.000s | 228000 | 1.850s | 1.000 | 740.00 | 2,656 | |||||||||||
| 395 | 2,110.00 | -2.750 | 5.275s | 229000 | 2.150s | 1.150 | 860.00 | 869 | |||||||||||
| 4,500 | 1,850.00 | -2.575 | 4.625s | 230000 | 2.475s | 1.300 | 990.00 | 6,386 | |||||||||||
| 527 | 1,600.00 | -2.425 | 4.000s | 231000 | 2.850s | 1.475 | 1,140.00 | 971 | |||||||||||
| 1,480 | 1,370.00 | -2.225 | 3.425s | 232000 | 3.275s | 1.650 | 1,310.00 | 1,707 | |||||||||||
| 611 | 1,170.00 | -2.000 | 2.925s | 233000 | 3.775s | 1.875 | 1,510.00 | 1,144 | |||||||||||
| 2,615 | 980.00 | -1.800 | 2.450s | 234000 | 4.300s | 2.075 | 1,720.00 | 2,889 | |||||||||||
| 1,970 | 820.00 | -1.600 | 2.050s | 235000 | 4.900s | 2.300 | 1,960.00 | 901 | |||||||||||
| 2,941 | 680.00 | -1.375 | 1.700s | 236000 | 5.525s | 2.500 | 2,210.00 | 2,528 | |||||||||||
| 623 | 550.00 | -1.200 | 1.375s | 237000 | 6.225s | 2.700 | 2,490.00 | 696 | |||||||||||
| 2,464 | 450.00 | -1.000 | 1.125s | 238000 | 6.975s | 2.900 | 2,790.00 | 3,189 | |||||||||||
| 522 | 370.00 | -0.800 | 0.925s | 239000 | 7.750s | 3.075 | 3,100.00 | 112 | |||||||||||
| 3,824 | 300.00 | -0.650 | 0.750s | 240000 | 8.575s | 3.225 | 3,430.00 | 2,174 | |||||||||||
| 484 | 240.00 | -0.525 | 0.600s | 241000 | 9.450s | 3.400 | 3,780.00 | 141 | |||||||||||
| 1,490 | 200.00 | -0.375 | 0.500s | 242000 | 10.325s | 3.500 | 4,130.00 | 1,011 | |||||||||||
| 598 | 160.00 | -0.300 | 0.400s | 243000 | 11.250s | 3.625 | 4,500.00 | 119 | |||||||||||
| 1,921 | 130.00 | -0.225 | 0.325s | 244000 | 12.175s | 3.675 | 4,870.00 | 251 | |||||||||||
| 894 | 110.00 | -0.175 | 0.275s | 245000 | 13.100s | 3.725 | 5,240.00 | 367 | |||||||||||
| 1,240 | 100.00 | -0.100 | 0.250s | 246000 | 14.075s | 3.775 | 5,630.00 | 522 | |||||||||||
| 321 | 80.00 | -0.100 | 0.200s | 247000 | 15.025s | 3.800 | 6,010.00 | 26 | |||||||||||
| 1,441 | 70.00 | -0.075 | 0.175s | 248000 | 16.000s | 3.825 | 6,400.00 | 912 | |||||||||||
| 203 | 60.00 | -0.050 | 0.150s | 249000 | 16.975s | 3.850 | 6,790.00 | 39 | |||||||||||
| 2,047 | 50.00 | -0.050 | 0.125s | 250000 | 17.950s | 3.850 | 7,180.00 | 293 | |||||||||||
| 125 | 50.00 | -0.025 | 0.125s | 251000 | 18.950s | 3.875 | 7,580.00 | 6 | |||||||||||
| 480 | 40.00 | -0.025 | 0.100s | 252000 | 19.925s | 3.875 | 7,970.00 | 109 | |||||||||||
| 95 | 40.00 | 0.100s | 253000 | 20.925s | 3.900 | 8,370.00 | 22 | ||||||||||||
| 721 | 30.00 | 0.075s | 254000 | 21.900s | 3.900 | 8,760.00 | 8 | ||||||||||||
| 682 | 30.00 | 0.075s | 255000 | 22.900s | 3.900 | 9,160.00 | 63 | ||||||||||||
| 950 | 30.00 | 0.075s | 256000 | 23.900s | 3.900 | 9,560.00 | 12 | ||||||||||||
| 196 | 20.00 | 0.050s | 257000 | 24.875s | 3.900 | 9,950.00 | 11 | ||||||||||||
| 1,235 | 20.00 | 0.050s | 258000 | 25.875s | 3.900 | 10,350.00 | 42 | ||||||||||||
| 191 | 20.00 | 0.050s | 259000 | 26.875s | 3.900 | 10,750.00 | 0 | ||||||||||||
| 2,997 | 20.00 | 0.050s | 260000 | 27.875s | 3.900 | 11,150.00 | 11 | ||||||||||||
| 73 | 20.00 | 0.050s | 261000 | 28.875s | 3.900 | 11,550.00 | 0 | ||||||||||||
| 404 | 20.00 | 0.050s | 262000 | 29.875s | 3.900 | 11,950.00 | 23 | ||||||||||||
| 54 | 10.00 | -0.025 | 0.025s | 263000 | 30.850s | 3.875 | 12,340.00 | 0 | |||||||||||
| 656 | 10.00 | 0.025s | 264000 | 31.850s | 3.900 | 12,740.00 | 44 | ||||||||||||
| 164 | 10.00 | 0.025s | 265000 | 32.850s | 3.900 | 13,140.00 | 1 | ||||||||||||
| 445 | 10.00 | 0.025s | 266000 | 33.850s | 3.900 | 13,540.00 | 1 | ||||||||||||
| 127 | 10.00 | 0.025s | 267000 | 34.850s | 3.900 | 13,940.00 | 0 | ||||||||||||
| 222 | 10.00 | 0.025s | 268000 | 35.850s | 3.900 | 14,340.00 | 0 | ||||||||||||
| 50 | 10.00 | 0.025s | 269000 | 36.850s | 3.900 | 14,740.00 | 0 | ||||||||||||
| 749 | 10.00 | 0.025s | 270000 | 37.850s | 3.900 | 15,140.00 | 0 | ||||||||||||
| 55 | 10.00 | 0.025s | 271000 | 38.850s | 3.900 | 15,540.00 | 0 | ||||||||||||
| 304 | 10.00 | 0.025s | 272000 | 39.850s | 3.900 | 15,940.00 | 1 | ||||||||||||
| 21 | 10.00 | 0.025s | 273000 | 40.850s | 3.900 | 16,340.00 | 0 | ||||||||||||
| 189 | 5.20 | 0.013s | 274000 | 41.850s | 3.900 | 16,740.00 | 0 | ||||||||||||
| 34 | 5.20 | 0.013s | 275000 | 42.850s | 3.900 | 17,140.00 | 0 | ||||||||||||
| 322 | 5.20 | 0.013s | 276000 | 43.850s | 3.900 | 17,540.00 | 0 | ||||||||||||
| 29 | 5.20 | 0.013s | 277000 | 44.850s | 3.900 | 17,940.00 | 0 | ||||||||||||
| 187 | 5.20 | 0.013s | 278000 | 45.850s | 3.900 | 18,340.00 | 0 | ||||||||||||
| 25 | 5.20 | 0.013s | 279000 | 46.850s | 3.900 | 18,740.00 | 0 | ||||||||||||
| 157 | 5.20 | 0.013s | 280000 | 47.850s | 3.900 | 19,140.00 | 0 | ||||||||||||
| 20 | 5.20 | 0.013s | 281000 | 48.850s | 3.900 | 19,540.00 | 0 | ||||||||||||
| 107 | 5.20 | 0.013s | 282000 | 49.850s | 3.900 | 19,940.00 | 0 | ||||||||||||
| 3 | 5.20 | 0.013s | 283000 | 50.850s | 3.900 | 20,340.00 | 0 | ||||||||||||
| 200 | 5.20 | 0.013s | 284000 | 51.850s | 3.900 | 20,740.00 | 0 | ||||||||||||
| 82 | 5.20 | 0.013s | 286000 | 53.850s | 3.900 | 21,540.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 287000 | 54.850s | 3.900 | 21,940.00 | 0 | ||||||||||||
| 41 | 5.20 | 0.013s | 288000 | 55.850s | 3.900 | 22,340.00 | 0 | ||||||||||||
| 44 | 5.20 | 0.013s | 290000 | 57.850s | 3.900 | 23,140.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 291000 | 58.850s | 3.900 | 23,540.00 | 0 | ||||||||||||
| 615 | 5.20 | 0.013s | 292000 | 59.850s | 3.900 | 23,940.00 | 0 | ||||||||||||
| 4 | 5.20 | 0.013s | 293000 | 60.850s | 3.900 | 24,340.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 295000 | 62.850s | 3.900 | 25,140.00 | 0 | ||||||||||||
| 43 | 5.20 | 0.013s | 296000 | 63.850s | 3.900 | 25,540.00 | 0 | ||||||||||||
| 6 | 5.20 | 0.013s | 298000 | 65.850s | 3.900 | 26,340.00 | 0 | ||||||||||||
| 110 | 5.20 | 0.013s | 299000 | 66.850s | 3.900 | 26,740.00 | 0 | ||||||||||||
| 311 | 5.20 | 0.013s | 300000 | 67.850s | 3.900 | 27,140.00 | 0 | ||||||||||||
| 14 | 5.20 | 0.013s | 302000 | 69.850s | 3.900 | 27,940.00 | 0 | ||||||||||||
| 2 | 5.20 | 0.013s | 303000 | 70.850s | 3.900 | 28,340.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 304000 | 71.850s | 3.900 | 28,740.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 306000 | 73.850s | 3.900 | 29,540.00 | 0 | ||||||||||||
| 6 | 5.20 | 0.013s | 308000 | 75.850s | 3.900 | 30,340.00 | 0 | ||||||||||||
| 140 | 5.20 | 0.013s | 312000 | 79.850s | 3.900 | 31,940.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 320000 | 87.850s | 3.900 | 35,140.00 | 0 | ||||||||||||
| 269 | 5.20 | 0.013s | 322000 | 89.850s | 3.900 | 35,940.00 | 0 | ||||||||||||
| 4 | 5.20 | 0.013s | 326000 | 93.850s | 3.900 | 37,540.00 | 0 | ||||||||||||
| 81 | 5.20 | 0.013s | 328000 | 95.850s | 3.900 | 38,340.00 | 0 | ||||||||||||
| 65 | 5.20 | 0.013s | 336000 | 103.850s | 3.900 | 41,540.00 | 0 | ||||||||||||
| 84 | 5.20 | 0.013s | 340000 | 107.850s | 3.900 | 43,140.00 | 0 | ||||||||||||
| 62 | 5.20 | 0.013s | 344000 | 111.850s | 3.900 | 44,740.00 | 0 | ||||||||||||
| 113 | 5.20 | 0.013s | 354000 | 121.850s | 3.900 | 48,740.00 | 0 | ||||||||||||
| 84 | 5.20 | 0.013s | 358000 | 125.850s | 3.900 | 50,340.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 108000 | 124.150s | -3.900 | 49,660.00 | 0 | 128.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 130000 | 102.150s | -3.900 | 40,860.00 | 0 | 106.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 132000 | 100.150s | -3.900 | 40,060.00 | 0 | 104.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 136000 | 96.150s | -3.900 | 38,460.00 | 0 | 100.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 138000 | 94.150s | -3.900 | 37,660.00 | 0 | 98.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 140000 | 92.150s | -3.900 | 36,860.00 | 0 | 96.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 142000 | 90.150s | -3.900 | 36,060.00 | 0 | 94.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 144000 | 88.150s | -3.900 | 35,260.00 | 0 | 92.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 146000 | 86.150s | -3.900 | 34,460.00 | 0 | 90.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 148000 | 84.150s | -3.900 | 33,660.00 | 0 | 88.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 150000 | 82.150s | -3.900 | 32,860.00 | 0 | 86.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 152000 | 80.150s | -3.900 | 32,060.00 | 0 | 84.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 154000 | 78.150s | -3.900 | 31,260.00 | 0 | 82.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 156000 | 76.150s | -3.900 | 30,460.00 | 0 | 80.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 157000 | 75.150s | -3.900 | 30,060.00 | 0 | 79.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 158000 | 74.150s | -3.900 | 29,660.00 | 0 | 78.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 160000 | 72.150s | -3.900 | 28,860.00 | 0 | 76.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 162000 | 70.150s | -3.900 | 28,060.00 | 0 | 74.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 163000 | 69.150s | -3.900 | 27,660.00 | 0 | 73.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 164000 | 68.150s | -3.900 | 27,260.00 | 0 | 72.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 165000 | 67.150s | -3.900 | 26,860.00 | 0 | 71.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 166000 | 66.150s | -3.900 | 26,460.00 | 0 | 70.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 167000 | 65.150s | -3.900 | 26,060.00 | 0 | 69.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 168000 | 64.150s | -3.900 | 25,660.00 | 0 | 68.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 169000 | 63.150s | -3.900 | 25,260.00 | 0 | 67.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 170000 | 62.150s | -3.900 | 24,860.00 | 0 | 66.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 171000 | 61.150s | -3.900 | 24,460.00 | 0 | 65.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 172000 | 60.150s | -3.900 | 24,060.00 | 0 | 64.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 173000 | 59.150s | -3.900 | 23,660.00 | 0 | 63.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 174000 | 58.150s | -3.900 | 23,260.00 | 0 | 62.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 175000 | 57.150s | -3.900 | 22,860.00 | 0 | 61.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 176000 | 56.150s | -3.900 | 22,460.00 | 0 | 60.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 177000 | 55.150s | -3.900 | 22,060.00 | 0 | 59.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 178000 | 54.150s | -3.900 | 21,660.00 | 0 | 58.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 179000 | 53.150s | -3.900 | 21,260.00 | 0 | 57.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 180000 | 52.150s | -3.900 | 20,860.00 | 0 | 56.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 181000 | 51.150s | -3.900 | 20,460.00 | 6 | 55.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 182000 | 50.150s | -3.900 | 20,060.00 | 2 | 54.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 183000 | 49.150s | -3.900 | 19,660.00 | 0 | 53.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 184000 | 48.150s | -3.900 | 19,260.00 | 8 | 52.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 185000 | 47.150s | -3.900 | 18,860.00 | 6 | 51.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 186000 | 46.150s | -3.900 | 18,460.00 | 5 | 50.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 187000 | 45.175s | -3.875 | 18,070.00 | 2 | 49.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 188000 | 44.175s | -3.875 | 17,670.00 | 0 | 48.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 189000 | 43.175s | -3.875 | 17,270.00 | 0 | 47.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 190000 | 42.175s | -3.875 | 16,870.00 | 0 | 46.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 191000 | 41.175s | -3.875 | 16,470.00 | 2 | 45.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 192000 | 40.175s | -3.875 | 16,070.00 | 2 | 44.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 193000 | 39.175s | -3.875 | 15,670.00 | 5 | 43.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 194000 | 38.200s | -3.850 | 15,280.00 | 6 | 42.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 195000 | 37.200s | -3.875 | 14,880.00 | 2 | 41.075 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 196000 | 36.200s | -3.875 | 14,480.00 | 20 | 40.075 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 197000 | 35.225s | -3.850 | 14,090.00 | 1 | 39.075 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 198000 | 34.225s | -3.850 | 13,690.00 | 14 | 38.075 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 199000 | 33.250s | -3.825 | 13,300.00 | 0 | 37.075 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 200000 | 32.250s | -3.825 | 12,900.00 | 302 | 36.075 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 201000 | 31.250s | -3.825 | 12,500.00 | 0 | 35.075 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 202000 | 30.275s | -3.800 | 12,110.00 | 94 | 34.075 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 203000 | 29.275s | -3.825 | 11,710.00 | 0 | 33.100 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 204000 | 28.275s | -3.825 | 11,310.00 | 425 | 27.725 | 32.100 | 01/16/2026 13:07:00 | CME | |||||||||||
| 205000 | 27.275s | -3.825 | 10,910.00 | 184 | 31.100 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 206000 | 26.300s | -3.825 | 10,520.00 | 483 | 30.125 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 207000 | 25.300s | -3.825 | 10,120.00 | 60 | 29.125 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 208000 | 24.325s | -3.825 | 9,730.00 | 420 | 28.150 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 209000 | 23.325s | -3.825 | 9,330.00 | 88 | 27.150 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 210000 | 22.350s | -3.800 | 8,940.00 | 641 | 20.100 | 26.150 | 01/16/2026 13:07:00 | CME | |||||||||||
| 211000 | 21.375s | -3.800 | 8,550.00 | 46 | 25.175 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 212000 | 20.400s | -3.775 | 8,160.00 | 533 | 22.100 | 24.175 | 01/16/2026 13:07:00 | CME | |||||||||||
| 213000 | 19.425s | -3.750 | 7,770.00 | 94 | 23.175 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 214000 | 18.450s | -3.750 | 7,380.00 | 338 | 16.250 | 22.200 | 01/16/2026 13:07:00 | CME | |||||||||||
| 215000 | 17.475s | -3.725 | 6,990.00 | 207 | 21.200 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 216000 | 16.525s | -3.700 | 6,610.00 | 406 | 15.025 | 20.225 | 01/16/2026 13:07:00 | CME | |||||||||||
| 217000 | 15.575s | -3.675 | 6,230.00 | 219 | 19.250 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 218000 | 14.625s | -3.650 | 5,850.00 | 631 | 17.000 | 18.275 | 01/16/2026 13:07:00 | CME | |||||||||||
| 219000 | 13.675s | -3.625 | 5,470.00 | 610 | 17.300 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 220000 | 12.750s | -3.575 | 5,100.00 | 1,952 | 14.300 | 16.325 | 01/16/2026 13:07:00 | CME | |||||||||||
| 221000 | 11.825s | -3.525 | 4,730.00 | 190 | 15.350 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 222000 | 10.925s | -3.475 | 4,370.00 | 1,619 | 11.825 | 14.400 | 01/16/2026 13:07:00 | CME | |||||||||||
| 223000 | 10.050s | -3.400 | 4,020.00 | 245 | 13.450 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 224000 | 9.175s | -3.325 | 3,670.00 | 1,017 | 10.600 | 12.500 | 01/16/2026 13:07:00 | CME | |||||||||||
| 225000 | 8.325s | -3.250 | 3,330.00 | 614 | 9.300 | 11.575 | 01/16/2026 13:07:00 | CME | |||||||||||
| 226000 | 7.525s | -3.125 | 3,010.00 | 1,131 | 9.175 | 10.650 | 01/16/2026 13:07:00 | CME | |||||||||||
| 227000 | 6.725s | -3.025 | 2,690.00 | 298 | 9.750 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 228000 | 6.000s | -2.875 | 2,400.00 | 1,313 | 5.225 | 8.875 | 01/16/2026 13:07:00 | CME | |||||||||||
| 229000 | 5.275s | -2.750 | 2,110.00 | 395 | 4.300 | 8.025 | 01/16/2026 13:07:00 | CME | |||||||||||
| 230000 | 4.625s | -2.575 | 1,850.00 | 4,500 | 5.900 | 7.200 | 01/16/2026 13:07:00 | CME | |||||||||||
| 231000 | 4.000s | -2.425 | 1,600.00 | 527 | 3.275 | 6.425 | 01/16/2026 13:07:00 | CME | |||||||||||
| 232000 | 3.425s | -2.225 | 1,370.00 | 1,480 | 4.450 | 5.650 | 01/16/2026 13:07:00 | CME | |||||||||||
| 233000 | 2.925s | -2.000 | 1,170.00 | 611 | 3.625 | 4.925 | 01/16/2026 13:07:00 | CME | |||||||||||
| 234000 | 2.450s | -1.800 | 980.00 | 2,615 | 3.050 | 4.250 | 01/16/2026 13:07:00 | CME | |||||||||||
| 235000 | 2.050s | -1.600 | 820.00 | 1,970 | 2.800 | 3.650 | 01/16/2026 13:07:00 | CME | |||||||||||
| 236000 | 1.700s | -1.375 | 680.00 | 2,941 | 2.475 | 3.075 | 01/16/2026 13:07:00 | CME | |||||||||||
| 237000 | 1.375s | -1.200 | 550.00 | 623 | 2.100 | 2.575 | 01/16/2026 13:07:00 | CME | |||||||||||
| 238000 | 1.125s | -1.000 | 450.00 | 2,464 | 1.775 | 2.125 | 01/16/2026 13:07:00 | CME | |||||||||||
| 239000 | 0.925s | -0.800 | 370.00 | 522 | 0.900 | 1.725 | 01/16/2026 13:07:00 | CME | |||||||||||
| 240000 | 0.750s | -0.650 | 300.00 | 3,824 | 1.200 | 1.400 | 01/16/2026 13:07:00 | CME | |||||||||||
| 241000 | 0.600s | -0.525 | 240.00 | 484 | 0.775 | 1.125 | 01/16/2026 13:07:00 | CME | |||||||||||
| 242000 | 0.500s | -0.375 | 200.00 | 1,490 | 0.700 | 0.875 | 01/16/2026 13:07:00 | CME | |||||||||||
| 243000 | 0.400s | -0.300 | 160.00 | 598 | 0.700 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 244000 | 0.325s | -0.225 | 130.00 | 1,921 | 0.325 | 0.550 | 01/16/2026 13:07:00 | CME | |||||||||||
| 245000 | 0.275s | -0.175 | 110.00 | 894 | 0.250 | 0.450 | 01/16/2026 13:07:00 | CME | |||||||||||
| 246000 | 0.250s | -0.100 | 100.00 | 1,240 | 0.275 | 0.350 | 01/16/2026 13:07:00 | CME | |||||||||||
| 247000 | 0.200s | -0.100 | 80.00 | 321 | 0.175 | 0.300 | 01/16/2026 13:07:00 | CME | |||||||||||
| 248000 | 0.175s | -0.075 | 70.00 | 1,441 | 0.175 | 0.250 | 01/16/2026 13:07:00 | CME | |||||||||||
| 249000 | 0.150s | -0.050 | 60.00 | 203 | 0.200 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 250000 | 0.125s | -0.050 | 50.00 | 2,047 | 0.150 | 0.175 | 01/16/2026 13:07:00 | CME | |||||||||||
| 251000 | 0.125s | -0.025 | 50.00 | 125 | 0.150 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 252000 | 0.100s | -0.025 | 40.00 | 480 | 0.125 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 253000 | 0.100s | 40.00 | 95 | 0.100 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 254000 | 0.075s | 30.00 | 721 | 0.075 | 0.075 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 255000 | 0.075s | 30.00 | 682 | 0.075 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 256000 | 0.075s | 30.00 | 950 | 0.100 | 0.075 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 257000 | 0.050s | 20.00 | 196 | 0.050 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 258000 | 0.050s | 20.00 | 1,235 | 0.050 | 0.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 259000 | 0.050s | 20.00 | 191 | 0.050 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 260000 | 0.050s | 20.00 | 2,997 | 0.050 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 261000 | 0.050s | 20.00 | 73 | 0.050 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 262000 | 0.050s | 20.00 | 404 | 0.050 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 263000 | 0.025s | -0.025 | 10.00 | 54 | 0.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 264000 | 0.025s | 10.00 | 656 | 0.025 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 265000 | 0.025s | 10.00 | 164 | 0.025 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 266000 | 0.025s | 10.00 | 445 | 0.025 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 267000 | 0.025s | 10.00 | 127 | 0.025 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 268000 | 0.025s | 10.00 | 222 | 0.025 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 269000 | 0.025s | 10.00 | 50 | 0.025 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 270000 | 0.025s | 10.00 | 749 | 0.025 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 271000 | 0.025s | 10.00 | 55 | 0.025 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 272000 | 0.025s | 10.00 | 304 | 0.025 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 273000 | 0.025s | 10.00 | 21 | 0.025 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 274000 | 0.013s | 5.20 | 189 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 275000 | 0.013s | 5.20 | 34 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 276000 | 0.013s | 5.20 | 322 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 277000 | 0.013s | 5.20 | 29 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 278000 | 0.013s | 5.20 | 187 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 279000 | 0.013s | 5.20 | 25 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 280000 | 0.013s | 5.20 | 157 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 281000 | 0.013s | 5.20 | 20 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 282000 | 0.013s | 5.20 | 107 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 283000 | 0.013s | 5.20 | 3 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 284000 | 0.013s | 5.20 | 200 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 286000 | 0.013s | 5.20 | 82 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 287000 | 0.013s | 5.20 | 10 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 288000 | 0.013s | 5.20 | 41 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 290000 | 0.013s | 5.20 | 44 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 291000 | 0.013s | 5.20 | 11 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 292000 | 0.013s | 5.20 | 615 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 293000 | 0.013s | 5.20 | 4 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 295000 | 0.013s | 5.20 | 10 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 296000 | 0.013s | 5.20 | 43 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 298000 | 0.013s | 5.20 | 6 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 299000 | 0.013s | 5.20 | 110 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 300000 | 0.013s | 5.20 | 311 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 14 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 303000 | 0.013s | 5.20 | 2 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 10 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 10 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 6 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 312000 | 0.013s | 5.20 | 140 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 320000 | 0.013s | 5.20 | 10 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 322000 | 0.013s | 5.20 | 269 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 326000 | 0.013s | 5.20 | 4 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 328000 | 0.013s | 5.20 | 81 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 336000 | 0.013s | 5.20 | 65 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 340000 | 0.013s | 5.20 | 84 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 344000 | 0.013s | 5.20 | 62 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 354000 | 0.013s | 5.20 | 113 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 358000 | 0.013s | 5.20 | 84 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 108000 | 0.013s | 5.20 | 350 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 4 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 8 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 20 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 28 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 338 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 21 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 30 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 2 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 31 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 85 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 13 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 19 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 134 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 157000 | 0.013s | 5.20 | 7 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 234 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 101 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 125 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 163000 | 0.013s | 5.20 | 3 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 358 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 165000 | 0.013s | 5.20 | 15 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 17 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 167000 | 0.013s | 5.20 | 9 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 168000 | 0.013s | 5.20 | 383 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 169000 | 0.013s | 5.20 | 42 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 170000 | 0.013s | 5.20 | 824 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 171000 | 0.013s | 5.20 | 108 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 172000 | 0.013s | 5.20 | 188 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 173000 | 0.013s | 5.20 | 122 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 174000 | 0.013s | 5.20 | 374 | 0.013 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 175000 | 0.025s | 0.012 | 10.00 | 132 | 0.013 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 176000 | 0.025s | 0.012 | 10.00 | 329 | 0.013 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 177000 | 0.025s | 10.00 | 19 | 0.025 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 178000 | 0.025s | 10.00 | 174 | 0.025 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 179000 | 0.025s | 10.00 | 108 | 0.025 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 180000 | 0.025s | 10.00 | 2,845 | 0.025 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 181000 | 0.025s | 10.00 | 77 | 0.025 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 182000 | 0.050s | 0.025 | 20.00 | 145 | 0.025 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 183000 | 0.050s | 0.025 | 20.00 | 79 | 0.025 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 184000 | 0.050s | 0.025 | 20.00 | 391 | 0.025 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 185000 | 0.050s | 0.025 | 20.00 | 301 | 0.025 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 186000 | 0.050s | 0.025 | 20.00 | 413 | 0.050 | 0.025 | 01/16/2026 13:07:00 | CME | |||||||||||
| 187000 | 0.050s | 0.025 | 20.00 | 47 | 0.025 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 188000 | 0.050s | 0.025 | 20.00 | 886 | 0.025 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 189000 | 0.050s | 20.00 | 336 | 0.050 | 01/16/2026 13:07:00 | CME | |||||||||||||
| 190000 | 0.050s | 20.00 | 2,422 | 0.100 | 0.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 191000 | 0.075s | 0.025 | 30.00 | 364 | 0.050 | 0.050 | 01/16/2026 13:07:00 | CME | |||||||||||
| 192000 | 0.075s | 0.025 | 30.00 | 421 | 0.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 193000 | 0.075s | 0.025 | 30.00 | 170 | 0.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 194000 | 0.075s | 0.025 | 30.00 | 956 | 0.075 | 0.050 | 01/16/2026 13:07:00 | CME | |||||||||||
| 195000 | 0.100s | 0.050 | 40.00 | 497 | 0.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 196000 | 0.100s | 0.050 | 40.00 | 1,885 | 0.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 197000 | 0.100s | 0.050 | 40.00 | 171 | 0.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 198000 | 0.125s | 0.075 | 50.00 | 1,042 | 0.050 | 0.050 | 01/16/2026 13:07:00 | CME | |||||||||||
| 199000 | 0.125s | 0.075 | 50.00 | 419 | 0.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 200000 | 0.150s | 0.100 | 60.00 | 3,597 | 0.100 | 0.050 | 01/16/2026 13:07:00 | CME | |||||||||||
| 201000 | 0.150s | 0.100 | 60.00 | 415 | 0.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 202000 | 0.150s | 0.075 | 60.00 | 956 | 0.150 | 0.075 | 01/16/2026 13:07:00 | CME | |||||||||||
| 203000 | 0.150s | 0.075 | 60.00 | 474 | 0.075 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 204000 | 0.175s | 0.100 | 70.00 | 1,577 | 0.175 | 0.075 | 01/16/2026 13:07:00 | CME | |||||||||||
| 205000 | 0.175s | 0.075 | 70.00 | 874 | 0.100 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 206000 | 0.175s | 0.075 | 70.00 | 1,711 | 0.100 | 0.100 | 01/16/2026 13:07:00 | CME | |||||||||||
| 207000 | 0.200s | 0.075 | 80.00 | 441 | 0.125 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 208000 | 0.200s | 0.075 | 80.00 | 2,175 | 0.250 | 0.125 | 01/16/2026 13:07:00 | CME | |||||||||||
| 209000 | 0.225s | 0.075 | 90.00 | 136 | 0.225 | 0.150 | 01/16/2026 13:07:00 | CME | |||||||||||
| 210000 | 0.225s | 0.075 | 90.00 | 3,245 | 0.125 | 0.150 | 01/16/2026 13:07:00 | CME | |||||||||||
| 211000 | 0.250s | 0.100 | 100.00 | 829 | 0.275 | 0.150 | 01/16/2026 13:07:00 | CME | |||||||||||
| 212000 | 0.275s | 0.125 | 110.00 | 845 | 0.150 | 0.150 | 01/16/2026 13:07:00 | CME | |||||||||||
| 213000 | 0.300s | 0.125 | 120.00 | 264 | 0.375 | 0.175 | 01/16/2026 13:07:00 | CME | |||||||||||
| 214000 | 0.325s | 0.150 | 130.00 | 1,896 | 0.325 | 0.175 | 01/16/2026 13:07:00 | CME | |||||||||||
| 215000 | 0.350s | 0.150 | 140.00 | 1,901 | 0.500 | 0.200 | 01/16/2026 13:07:00 | CME | |||||||||||
| 216000 | 0.400s | 0.200 | 160.00 | 5,075 | 0.450 | 0.200 | 01/16/2026 13:07:00 | CME | |||||||||||
| 217000 | 0.450s | 0.225 | 180.00 | 911 | 0.350 | 0.225 | 01/16/2026 13:07:00 | CME | |||||||||||
| 218000 | 0.500s | 0.250 | 200.00 | 1,488 | 0.300 | 0.250 | 01/16/2026 13:07:00 | CME | |||||||||||
| 219000 | 0.550s | 0.275 | 220.00 | 1,012 | 0.275 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 220000 | 0.625s | 0.325 | 250.00 | 4,157 | 0.500 | 0.300 | 01/16/2026 13:07:00 | CME | |||||||||||
| 221000 | 0.700s | 0.375 | 280.00 | 778 | 0.550 | 0.325 | 01/16/2026 13:07:00 | CME | |||||||||||
| 222000 | 0.800s | 0.425 | 320.00 | 1,582 | 1.000 | 0.375 | 01/16/2026 13:07:00 | CME | |||||||||||
| 223000 | 0.900s | 0.475 | 360.00 | 994 | 0.800 | 0.425 | 01/16/2026 13:07:00 | CME | |||||||||||
| 224000 | 1.025s | 0.550 | 410.00 | 6,251 | 0.925 | 0.475 | 01/16/2026 13:07:00 | CME | |||||||||||
| 225000 | 1.200s | 0.650 | 480.00 | 2,199 | 1.025 | 0.550 | 01/16/2026 13:07:00 | CME | |||||||||||
| 226000 | 1.375s | 0.750 | 550.00 | 1,745 | 0.750 | 0.625 | 01/16/2026 13:07:00 | CME | |||||||||||
| 227000 | 1.600s | 0.875 | 640.00 | 1,128 | 1.025 | 0.725 | 01/16/2026 13:07:00 | CME | |||||||||||
| 228000 | 1.850s | 1.000 | 740.00 | 2,656 | 1.000 | 0.850 | 01/16/2026 13:07:00 | CME | |||||||||||
| 229000 | 2.150s | 1.150 | 860.00 | 869 | 1.225 | 1.000 | 01/16/2026 13:07:00 | CME | |||||||||||
| 230000 | 2.475s | 1.300 | 990.00 | 6,386 | 1.375 | 1.175 | 01/16/2026 13:07:00 | CME | |||||||||||
| 231000 | 2.850s | 1.475 | 1,140.00 | 971 | 1.875 | 1.375 | 01/16/2026 13:07:00 | CME | |||||||||||
| 232000 | 3.275s | 1.650 | 1,310.00 | 1,707 | 1.825 | 1.625 | 01/16/2026 13:07:00 | CME | |||||||||||
| 233000 | 3.775s | 1.875 | 1,510.00 | 1,144 | 2.650 | 1.900 | 01/16/2026 13:07:00 | CME | |||||||||||
| 234000 | 4.300s | 2.075 | 1,720.00 | 2,889 | 2.400 | 2.225 | 01/16/2026 13:07:00 | CME | |||||||||||
| 235000 | 4.900s | 2.300 | 1,960.00 | 901 | 2.825 | 2.600 | 01/16/2026 13:07:00 | CME | |||||||||||
| 236000 | 5.525s | 2.500 | 2,210.00 | 2,528 | 3.600 | 3.025 | 01/16/2026 13:07:00 | CME | |||||||||||
| 237000 | 6.225s | 2.700 | 2,490.00 | 696 | 3.525 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 238000 | 6.975s | 2.900 | 2,790.00 | 3,189 | 4.625 | 4.075 | 01/16/2026 13:07:00 | CME | |||||||||||
| 239000 | 7.750s | 3.075 | 3,100.00 | 112 | 9.550 | 4.675 | 01/16/2026 13:07:00 | CME | |||||||||||
| 240000 | 8.575s | 3.225 | 3,430.00 | 2,174 | 10.375 | 5.350 | 01/16/2026 13:07:00 | CME | |||||||||||
| 241000 | 9.450s | 3.400 | 3,780.00 | 141 | 8.975 | 6.050 | 01/16/2026 13:07:00 | CME | |||||||||||
| 242000 | 10.325s | 3.500 | 4,130.00 | 1,011 | 11.675 | 6.825 | 01/16/2026 13:07:00 | CME | |||||||||||
| 243000 | 11.250s | 3.625 | 4,500.00 | 119 | 7.625 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 244000 | 12.175s | 3.675 | 4,870.00 | 251 | 8.500 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 245000 | 13.100s | 3.725 | 5,240.00 | 367 | 9.375 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 246000 | 14.075s | 3.775 | 5,630.00 | 522 | 10.300 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 247000 | 15.025s | 3.800 | 6,010.00 | 26 | 11.225 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 248000 | 16.000s | 3.825 | 6,400.00 | 912 | 13.100 | 12.175 | 01/16/2026 13:07:00 | CME | |||||||||||
| 249000 | 16.975s | 3.850 | 6,790.00 | 39 | 13.125 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 250000 | 17.950s | 3.850 | 7,180.00 | 293 | 15.650 | 14.100 | 01/16/2026 13:07:00 | CME | |||||||||||
| 251000 | 18.950s | 3.875 | 7,580.00 | 6 | 15.075 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 252000 | 19.925s | 3.875 | 7,970.00 | 109 | 16.050 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 253000 | 20.925s | 3.900 | 8,370.00 | 22 | 17.025 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 254000 | 21.900s | 3.900 | 8,760.00 | 8 | 18.000 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 255000 | 22.900s | 3.900 | 9,160.00 | 63 | 22.925 | 19.000 | 01/16/2026 13:07:00 | CME | |||||||||||
| 256000 | 23.900s | 3.900 | 9,560.00 | 12 | 20.000 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 257000 | 24.875s | 3.900 | 9,950.00 | 11 | 20.975 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 258000 | 25.875s | 3.900 | 10,350.00 | 42 | 21.975 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 259000 | 26.875s | 3.900 | 10,750.00 | 0 | 22.975 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 260000 | 27.875s | 3.900 | 11,150.00 | 11 | 23.975 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 261000 | 28.875s | 3.900 | 11,550.00 | 0 | 24.975 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 262000 | 29.875s | 3.900 | 11,950.00 | 23 | 25.975 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 263000 | 30.850s | 3.875 | 12,340.00 | 0 | 26.975 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 264000 | 31.850s | 3.900 | 12,740.00 | 44 | 27.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 265000 | 32.850s | 3.900 | 13,140.00 | 1 | 28.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 266000 | 33.850s | 3.900 | 13,540.00 | 1 | 29.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 267000 | 34.850s | 3.900 | 13,940.00 | 0 | 30.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 268000 | 35.850s | 3.900 | 14,340.00 | 0 | 31.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 269000 | 36.850s | 3.900 | 14,740.00 | 0 | 32.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 270000 | 37.850s | 3.900 | 15,140.00 | 0 | 33.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 271000 | 38.850s | 3.900 | 15,540.00 | 0 | 34.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 272000 | 39.850s | 3.900 | 15,940.00 | 1 | 35.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 273000 | 40.850s | 3.900 | 16,340.00 | 0 | 36.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 274000 | 41.850s | 3.900 | 16,740.00 | 0 | 37.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 275000 | 42.850s | 3.900 | 17,140.00 | 0 | 38.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 276000 | 43.850s | 3.900 | 17,540.00 | 0 | 39.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 277000 | 44.850s | 3.900 | 17,940.00 | 0 | 40.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 278000 | 45.850s | 3.900 | 18,340.00 | 0 | 41.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 279000 | 46.850s | 3.900 | 18,740.00 | 0 | 42.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 280000 | 47.850s | 3.900 | 19,140.00 | 0 | 43.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 281000 | 48.850s | 3.900 | 19,540.00 | 0 | 44.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 282000 | 49.850s | 3.900 | 19,940.00 | 0 | 45.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 283000 | 50.850s | 3.900 | 20,340.00 | 0 | 46.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 284000 | 51.850s | 3.900 | 20,740.00 | 0 | 47.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 286000 | 53.850s | 3.900 | 21,540.00 | 0 | 49.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 287000 | 54.850s | 3.900 | 21,940.00 | 0 | 50.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 288000 | 55.850s | 3.900 | 22,340.00 | 0 | 51.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 290000 | 57.850s | 3.900 | 23,140.00 | 0 | 53.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 291000 | 58.850s | 3.900 | 23,540.00 | 0 | 54.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 292000 | 59.850s | 3.900 | 23,940.00 | 0 | 55.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 293000 | 60.850s | 3.900 | 24,340.00 | 0 | 56.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 295000 | 62.850s | 3.900 | 25,140.00 | 0 | 58.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 296000 | 63.850s | 3.900 | 25,540.00 | 0 | 59.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 298000 | 65.850s | 3.900 | 26,340.00 | 0 | 61.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 299000 | 66.850s | 3.900 | 26,740.00 | 0 | 62.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 300000 | 67.850s | 3.900 | 27,140.00 | 0 | 63.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 302000 | 69.850s | 3.900 | 27,940.00 | 0 | 65.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 303000 | 70.850s | 3.900 | 28,340.00 | 0 | 66.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 304000 | 71.850s | 3.900 | 28,740.00 | 0 | 67.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 306000 | 73.850s | 3.900 | 29,540.00 | 0 | 69.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 308000 | 75.850s | 3.900 | 30,340.00 | 0 | 71.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 312000 | 79.850s | 3.900 | 31,940.00 | 0 | 75.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 320000 | 87.850s | 3.900 | 35,140.00 | 0 | 83.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 322000 | 89.850s | 3.900 | 35,940.00 | 0 | 85.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 326000 | 93.850s | 3.900 | 37,540.00 | 0 | 89.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 328000 | 95.850s | 3.900 | 38,340.00 | 0 | 91.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 336000 | 103.850s | 3.900 | 41,540.00 | 0 | 99.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 340000 | 107.850s | 3.900 | 43,140.00 | 0 | 103.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 344000 | 111.850s | 3.900 | 44,740.00 | 0 | 107.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 354000 | 121.850s | 3.900 | 48,740.00 | 0 | 117.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| 358000 | 125.850s | 3.900 | 50,340.00 | 0 | 121.950 | 01/16/2026 13:07:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
