 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 51,210.00 | 1.125 | 128.025s | 108000 | 0.013s | 5.20 | 350 | ||||||||||||
| 0 | 42,410.00 | 1.125 | 106.025s | 130000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 41,610.00 | 1.125 | 104.025s | 132000 | 0.013s | 5.20 | 8 | ||||||||||||
| 0 | 40,010.00 | 1.125 | 100.025s | 136000 | 0.013s | 5.20 | 20 | ||||||||||||
| 0 | 39,210.00 | 1.125 | 98.025s | 138000 | 0.013s | 5.20 | 28 | ||||||||||||
| 0 | 38,410.00 | 1.125 | 96.025s | 140000 | 0.013s | 5.20 | 338 | ||||||||||||
| 0 | 37,610.00 | 1.125 | 94.025s | 142000 | 0.013s | 5.20 | 21 | ||||||||||||
| 0 | 36,810.00 | 1.125 | 92.025s | 144000 | 0.013s | 5.20 | 30 | ||||||||||||
| 0 | 36,010.00 | 1.125 | 90.025s | 146000 | 0.013s | 5.20 | 2 | ||||||||||||
| 0 | 35,210.00 | 1.125 | 88.025s | 148000 | 0.013s | 5.20 | 31 | ||||||||||||
| 0 | 34,410.00 | 1.125 | 86.025s | 150000 | 0.013s | 5.20 | 85 | ||||||||||||
| 0 | 33,610.00 | 1.125 | 84.025s | 152000 | 0.013s | 5.20 | 13 | ||||||||||||
| 0 | 32,810.00 | 1.125 | 82.025s | 154000 | 0.013s | 5.20 | 19 | ||||||||||||
| 0 | 32,010.00 | 1.125 | 80.025s | 156000 | 0.013s | 5.20 | 134 | ||||||||||||
| 0 | 31,610.00 | 1.125 | 79.025s | 157000 | 0.013s | 5.20 | 7 | ||||||||||||
| 0 | 31,210.00 | 1.125 | 78.025s | 158000 | 0.013s | 5.20 | 234 | ||||||||||||
| 0 | 30,410.00 | 1.125 | 76.025s | 160000 | 0.013s | 5.20 | 100 | ||||||||||||
| 0 | 29,610.00 | 1.125 | 74.025s | 162000 | 0.013s | 5.20 | 125 | ||||||||||||
| 0 | 29,210.00 | 1.125 | 73.025s | 163000 | 0.013s | 5.20 | 3 | ||||||||||||
| 0 | 28,810.00 | 1.125 | 72.025s | 164000 | 0.013s | 5.20 | 358 | ||||||||||||
| 0 | 28,410.00 | 1.125 | 71.025s | 165000 | 0.013s | 5.20 | 15 | ||||||||||||
| 0 | 28,010.00 | 1.125 | 70.025s | 166000 | 0.013s | 5.20 | 17 | ||||||||||||
| 0 | 27,610.00 | 1.125 | 69.025s | 167000 | 0.013s | 5.20 | 9 | ||||||||||||
| 0 | 27,210.00 | 1.125 | 68.025s | 168000 | 0.013s | 5.20 | 383 | ||||||||||||
| 0 | 26,810.00 | 1.125 | 67.025s | 169000 | 0.013s | 5.20 | 42 | ||||||||||||
| 0 | 26,410.00 | 1.125 | 66.025s | 170000 | 0.013s | 5.20 | 815 | ||||||||||||
| 0 | 26,010.00 | 1.125 | 65.025s | 171000 | 0.013s | 5.20 | 108 | ||||||||||||
| 0 | 25,610.00 | 1.125 | 64.025s | 172000 | 0.013s | 5.20 | 188 | ||||||||||||
| 0 | 25,210.00 | 1.125 | 63.025s | 173000 | 0.013s | 5.20 | 122 | ||||||||||||
| 0 | 24,810.00 | 1.125 | 62.025s | 174000 | 0.013s | 5.20 | 374 | ||||||||||||
| 0 | 24,410.00 | 1.125 | 61.025s | 175000 | 0.013s | -0.012 | 5.20 | 132 | |||||||||||
| 0 | 24,010.00 | 1.125 | 60.025s | 176000 | 0.013s | -0.012 | 5.20 | 314 | |||||||||||
| 0 | 23,610.00 | 1.125 | 59.025s | 177000 | 0.013s | -0.012 | 5.20 | 19 | |||||||||||
| 0 | 23,210.00 | 1.125 | 58.025s | 178000 | 0.025s | 10.00 | 174 | ||||||||||||
| 0 | 22,810.00 | 1.125 | 57.025s | 179000 | 0.025s | 10.00 | 108 | ||||||||||||
| 0 | 22,410.00 | 1.125 | 56.025s | 180000 | 0.025s | 10.00 | 2,845 | ||||||||||||
| 6 | 22,010.00 | 1.125 | 55.025s | 181000 | 0.025s | 10.00 | 77 | ||||||||||||
| 2 | 21,610.00 | 1.125 | 54.025s | 182000 | 0.025s | 10.00 | 117 | ||||||||||||
| 0 | 21,210.00 | 1.125 | 53.025s | 183000 | 0.025s | -0.025 | 10.00 | 79 | |||||||||||
| 8 | 20,810.00 | 1.100 | 52.025s | 184000 | 0.025s | -0.025 | 10.00 | 389 | |||||||||||
| 6 | 20,410.00 | 1.100 | 51.025s | 185000 | 0.025s | -0.025 | 10.00 | 301 | |||||||||||
| 5 | 20,010.00 | 1.100 | 50.025s | 186000 | 0.025s | -0.025 | 10.00 | 359 | |||||||||||
| 2 | 19,610.00 | 1.100 | 49.025s | 187000 | 0.025s | -0.025 | 10.00 | 47 | |||||||||||
| 0 | 19,210.00 | 1.100 | 48.025s | 188000 | 0.025s | -0.025 | 10.00 | 886 | |||||||||||
| 0 | 18,810.00 | 1.100 | 47.025s | 189000 | 0.025s | -0.025 | 10.00 | 336 | |||||||||||
| 0 | 18,410.00 | 1.100 | 46.025s | 190000 | 0.025s | -0.025 | 10.00 | 2,405 | |||||||||||
| 2 | 18,010.00 | 1.100 | 45.025s | 191000 | 0.025s | -0.025 | 10.00 | 364 | |||||||||||
| 2 | 17,620.00 | 1.125 | 44.050s | 192000 | 0.025s | -0.025 | 10.00 | 421 | |||||||||||
| 5 | 17,220.00 | 1.125 | 43.050s | 193000 | 0.025s | -0.025 | 10.00 | 170 | |||||||||||
| 6 | 16,820.00 | 1.125 | 42.050s | 194000 | 0.025s | -0.025 | 10.00 | 893 | |||||||||||
| 2 | 16,420.00 | 1.125 | 41.050s | 195000 | 0.050s | 20.00 | 497 | ||||||||||||
| 20 | 16,020.00 | 1.125 | 40.050s | 196000 | 0.050s | 20.00 | 1,885 | ||||||||||||
| 1 | 15,620.00 | 1.125 | 39.050s | 197000 | 0.050s | 20.00 | 171 | ||||||||||||
| 14 | 15,220.00 | 1.125 | 38.050s | 198000 | 0.050s | 20.00 | 1,038 | ||||||||||||
| 0 | 14,820.00 | 1.125 | 37.050s | 199000 | 0.050s | 20.00 | 416 | ||||||||||||
| 302 | 14,420.00 | 1.125 | 36.050s | 200000 | 0.050s | 20.00 | 3,608 | ||||||||||||
| 1 | 14,020.00 | 1.100 | 35.050s | 201000 | 0.050s | -0.025 | 20.00 | 415 | |||||||||||
| 94 | 13,630.00 | 1.125 | 34.075s | 202000 | 0.050s | -0.025 | 20.00 | 953 | |||||||||||
| 0 | 13,230.00 | 1.125 | 33.075s | 203000 | 0.075s | 30.00 | 493 | ||||||||||||
| 422 | 12,830.00 | 1.125 | 32.075s | 204000 | 0.075s | 30.00 | 1,568 | ||||||||||||
| 184 | 12,430.00 | 1.100 | 31.075s | 205000 | 0.075s | -0.025 | 30.00 | 874 | |||||||||||
| 478 | 12,030.00 | 1.100 | 30.075s | 206000 | 0.075s | -0.025 | 30.00 | 1,710 | |||||||||||
| 60 | 11,630.00 | 1.100 | 29.075s | 207000 | 0.075s | -0.025 | 30.00 | 440 | |||||||||||
| 420 | 11,230.00 | 1.100 | 28.075s | 208000 | 0.075s | -0.025 | 30.00 | 2,154 | |||||||||||
| 86 | 10,840.00 | 1.100 | 27.100s | 209000 | 0.075s | -0.050 | 30.00 | 134 | |||||||||||
| 633 | 10,440.00 | 1.100 | 26.100s | 210000 | 0.075s | -0.050 | 30.00 | 3,420 | |||||||||||
| 46 | 10,040.00 | 1.100 | 25.100s | 211000 | 0.100s | -0.025 | 40.00 | 762 | |||||||||||
| 530 | 9,640.00 | 1.100 | 24.100s | 212000 | 0.100s | -0.025 | 40.00 | 875 | |||||||||||
| 94 | 9,240.00 | 1.100 | 23.100s | 213000 | 0.100s | -0.025 | 40.00 | 272 | |||||||||||
| 324 | 8,840.00 | 1.100 | 22.100s | 214000 | 0.100s | -0.025 | 40.00 | 1,876 | |||||||||||
| 207 | 8,440.00 | 1.075 | 21.100s | 215000 | 0.100s | -0.050 | 40.00 | 1,887 | |||||||||||
| 396 | 8,050.00 | 1.100 | 20.125s | 216000 | 0.100s | -0.050 | 40.00 | 2,548 | |||||||||||
| 219 | 7,650.00 | 1.075 | 19.125s | 217000 | 0.100s | -0.050 | 40.00 | 910 | |||||||||||
| 607 | 7,250.00 | 1.075 | 18.125s | 218000 | 0.125s | -0.050 | 50.00 | 1,549 | |||||||||||
| 610 | 6,850.00 | 1.050 | 17.125s | 219000 | 0.125s | -0.075 | 50.00 | 989 | |||||||||||
| 1,931 | 6,460.00 | 1.050 | 16.150s | 220000 | 0.125s | -0.075 | 50.00 | 3,790 | |||||||||||
| 189 | 6,060.00 | 1.025 | 15.150s | 221000 | 0.150s | -0.075 | 60.00 | 789 | |||||||||||
| 1,613 | 5,670.00 | 1.025 | 14.175s | 222000 | 0.175s | -0.075 | 70.00 | 1,733 | |||||||||||
| 245 | 5,280.00 | 1.025 | 13.200s | 223000 | 0.175s | -0.100 | 70.00 | 996 | |||||||||||
| 984 | 4,890.00 | 1.000 | 12.225s | 224000 | 0.225s | -0.100 | 90.00 | 3,924 | |||||||||||
| 606 | 4,510.00 | 1.000 | 11.275s | 225000 | 0.250s | -0.125 | 100.00 | 2,141 | |||||||||||
| 1,123 | 4,120.00 | 0.975 | 10.300s | 226000 | 0.300s | -0.150 | 120.00 | 1,642 | |||||||||||
| 298 | 3,750.00 | 0.950 | 9.375s | 227000 | 0.350s | -0.175 | 140.00 | 1,132 | |||||||||||
| 1,211 | 3,380.00 | 0.925 | 8.450s | 228000 | 0.425s | -0.200 | 170.00 | 2,723 | |||||||||||
| 391 | 3,020.00 | 0.875 | 7.550s | 229000 | 0.525s | -0.250 | 210.00 | 871 | |||||||||||
| 4,169 | 2,670.00 | 0.825 | 6.675s | 230000 | 0.650s | -0.300 | 260.00 | 5,213 | |||||||||||
| 469 | 2,330.00 | 0.750 | 5.825s | 231000 | 0.800s | -0.375 | 320.00 | 934 | |||||||||||
| 1,745 | 2,010.00 | 0.700 | 5.025s | 232000 | 1.000s | -0.425 | 400.00 | 1,875 | |||||||||||
| 852 | 1,700.00 | 0.600 | 4.250s | 233000 | 1.250s | -0.500 | 500.00 | 1,216 | |||||||||||
| 2,768 | 1,420.00 | 0.550 | 3.550s | 234000 | 1.525s | -0.600 | 610.00 | 3,112 | |||||||||||
| 1,773 | 1,170.00 | 0.475 | 2.925s | 235000 | 1.900s | -0.650 | 760.00 | 929 | |||||||||||
| 2,576 | 930.00 | 0.375 | 2.325s | 236000 | 2.300s | -0.750 | 920.00 | 2,488 | |||||||||||
| 538 | 730.00 | 0.275 | 1.825s | 237000 | 2.800s | -0.850 | 1,120.00 | 528 | |||||||||||
| 2,885 | 560.00 | 0.200 | 1.400s | 238000 | 3.375s | -0.925 | 1,350.00 | 3,068 | |||||||||||
| 509 | 430.00 | 0.150 | 1.075s | 239000 | 4.050s | -0.975 | 1,620.00 | 104 | |||||||||||
| 3,657 | 320.00 | 0.100 | 0.800s | 240000 | 4.775s | -1.025 | 1,910.00 | 2,154 | |||||||||||
| 488 | 240.00 | 0.075 | 0.600s | 241000 | 5.575s | -1.050 | 2,230.00 | 141 | |||||||||||
| 1,534 | 180.00 | 0.050 | 0.450s | 242000 | 6.425s | -1.075 | 2,570.00 | 1,004 | |||||||||||
| 595 | 130.00 | 0.025 | 0.325s | 243000 | 7.300s | -1.100 | 2,920.00 | 119 | |||||||||||
| 1,410 | 100.00 | 0.025 | 0.250s | 244000 | 8.225s | -1.100 | 3,290.00 | 260 | |||||||||||
| 877 | 80.00 | 0.025 | 0.200s | 245000 | 9.175s | -1.100 | 3,670.00 | 368 | |||||||||||
| 1,226 | 60.00 | 0.025 | 0.150s | 246000 | 10.125s | -1.100 | 4,050.00 | 522 | |||||||||||
| 332 | 50.00 | 0.025 | 0.125s | 247000 | 11.100s | -1.100 | 4,440.00 | 26 | |||||||||||
| 1,440 | 40.00 | 0.100s | 248000 | 12.075s | -1.100 | 4,830.00 | 893 | ||||||||||||
| 202 | 30.00 | 0.075s | 249000 | 13.050s | -1.100 | 5,220.00 | 39 | ||||||||||||
| 2,041 | 30.00 | 0.075s | 250000 | 14.050s | -1.100 | 5,620.00 | 251 | ||||||||||||
| 125 | 30.00 | 0.025 | 0.075s | 251000 | 15.025s | -1.125 | 6,010.00 | 6 | |||||||||||
| 465 | 20.00 | 0.050s | 252000 | 16.025s | -1.125 | 6,410.00 | 109 | ||||||||||||
| 95 | 20.00 | 0.050s | 253000 | 17.025s | -1.125 | 6,810.00 | 22 | ||||||||||||
| 700 | 20.00 | 0.050s | 254000 | 18.000s | -1.125 | 7,200.00 | 8 | ||||||||||||
| 663 | 20.00 | 0.050s | 255000 | 19.000s | -1.125 | 7,600.00 | 44 | ||||||||||||
| 949 | 20.00 | 0.050s | 256000 | 20.000s | -1.125 | 8,000.00 | 12 | ||||||||||||
| 196 | 10.00 | -0.025 | 0.025s | 257000 | 21.000s | -1.125 | 8,400.00 | 11 | |||||||||||
| 1,205 | 10.00 | 0.025s | 258000 | 22.000s | -1.125 | 8,800.00 | 42 | ||||||||||||
| 191 | 10.00 | 0.025s | 259000 | 22.975s | -1.150 | 9,190.00 | 0 | ||||||||||||
| 2,995 | 10.00 | 0.025s | 260000 | 23.975s | -1.125 | 9,590.00 | 11 | ||||||||||||
| 73 | 10.00 | 0.025s | 261000 | 24.975s | -1.125 | 9,990.00 | 0 | ||||||||||||
| 404 | 10.00 | 0.025s | 262000 | 25.975s | -1.125 | 10,390.00 | 23 | ||||||||||||
| 54 | 10.00 | 0.025s | 263000 | 26.975s | -1.125 | 10,790.00 | 0 | ||||||||||||
| 652 | 5.20 | -0.012 | 0.013s | 264000 | 27.975s | -1.125 | 11,190.00 | 44 | |||||||||||
| 164 | 5.20 | -0.012 | 0.013s | 265000 | 28.975s | -1.125 | 11,590.00 | 1 | |||||||||||
| 445 | 5.20 | -0.012 | 0.013s | 266000 | 29.975s | -1.125 | 11,990.00 | 1 | |||||||||||
| 127 | 5.20 | 0.013s | 267000 | 30.975s | -1.125 | 12,390.00 | 0 | ||||||||||||
| 222 | 5.20 | 0.013s | 268000 | 31.975s | -1.125 | 12,790.00 | 0 | ||||||||||||
| 50 | 5.20 | 0.013s | 269000 | 32.975s | -1.125 | 13,190.00 | 0 | ||||||||||||
| 749 | 5.20 | 0.013s | 270000 | 33.975s | -1.125 | 13,590.00 | 0 | ||||||||||||
| 55 | 5.20 | 0.013s | 271000 | 34.975s | -1.125 | 13,990.00 | 0 | ||||||||||||
| 304 | 5.20 | 0.013s | 272000 | 35.975s | -1.125 | 14,390.00 | 1 | ||||||||||||
| 21 | 5.20 | 0.013s | 273000 | 36.975s | -1.125 | 14,790.00 | 0 | ||||||||||||
| 189 | 5.20 | 0.013s | 274000 | 37.975s | -1.125 | 15,190.00 | 0 | ||||||||||||
| 34 | 5.20 | 0.013s | 275000 | 38.975s | -1.125 | 15,590.00 | 0 | ||||||||||||
| 322 | 5.20 | 0.013s | 276000 | 39.975s | -1.125 | 15,990.00 | 0 | ||||||||||||
| 29 | 5.20 | 0.013s | 277000 | 40.975s | -1.125 | 16,390.00 | 0 | ||||||||||||
| 187 | 5.20 | 0.013s | 278000 | 41.975s | -1.125 | 16,790.00 | 0 | ||||||||||||
| 25 | 5.20 | 0.013s | 279000 | 42.975s | -1.125 | 17,190.00 | 0 | ||||||||||||
| 157 | 5.20 | 0.013s | 280000 | 43.975s | -1.125 | 17,590.00 | 0 | ||||||||||||
| 20 | 5.20 | 0.013s | 281000 | 44.975s | -1.125 | 17,990.00 | 0 | ||||||||||||
| 107 | 5.20 | 0.013s | 282000 | 45.975s | -1.125 | 18,390.00 | 0 | ||||||||||||
| 3 | 5.20 | 0.013s | 283000 | 46.975s | -1.125 | 18,790.00 | 0 | ||||||||||||
| 200 | 5.20 | 0.013s | 284000 | 47.975s | -1.125 | 19,190.00 | 0 | ||||||||||||
| 82 | 5.20 | 0.013s | 286000 | 49.975s | -1.125 | 19,990.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 287000 | 50.975s | -1.125 | 20,390.00 | 0 | ||||||||||||
| 41 | 5.20 | 0.013s | 288000 | 51.975s | -1.125 | 20,790.00 | 0 | ||||||||||||
| 44 | 5.20 | 0.013s | 290000 | 53.975s | -1.125 | 21,590.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 291000 | 54.975s | -1.125 | 21,990.00 | 0 | ||||||||||||
| 615 | 5.20 | 0.013s | 292000 | 55.975s | -1.125 | 22,390.00 | 0 | ||||||||||||
| 4 | 5.20 | 0.013s | 293000 | 56.975s | -1.125 | 22,790.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 295000 | 58.975s | -1.125 | 23,590.00 | 0 | ||||||||||||
| 43 | 5.20 | 0.013s | 296000 | 59.975s | -1.125 | 23,990.00 | 0 | ||||||||||||
| 6 | 5.20 | 0.013s | 298000 | 61.975s | -1.125 | 24,790.00 | 0 | ||||||||||||
| 110 | 5.20 | 0.013s | 299000 | 62.975s | -1.125 | 25,190.00 | 0 | ||||||||||||
| 311 | 5.20 | 0.013s | 300000 | 63.975s | -1.125 | 25,590.00 | 0 | ||||||||||||
| 14 | 5.20 | 0.013s | 302000 | 65.975s | -1.125 | 26,390.00 | 0 | ||||||||||||
| 2 | 5.20 | 0.013s | 303000 | 66.975s | -1.125 | 26,790.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 304000 | 67.975s | -1.125 | 27,190.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 306000 | 69.975s | -1.125 | 27,990.00 | 0 | ||||||||||||
| 6 | 5.20 | 0.013s | 308000 | 71.975s | -1.125 | 28,790.00 | 0 | ||||||||||||
| 140 | 5.20 | 0.013s | 312000 | 75.975s | -1.125 | 30,390.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 320000 | 83.975s | -1.125 | 33,590.00 | 0 | ||||||||||||
| 269 | 5.20 | 0.013s | 322000 | 85.975s | -1.125 | 34,390.00 | 0 | ||||||||||||
| 4 | 5.20 | 0.013s | 326000 | 89.975s | -1.125 | 35,990.00 | 0 | ||||||||||||
| 81 | 5.20 | 0.013s | 328000 | 91.975s | -1.125 | 36,790.00 | 0 | ||||||||||||
| 65 | 5.20 | 0.013s | 336000 | 99.975s | -1.125 | 39,990.00 | 0 | ||||||||||||
| 84 | 5.20 | 0.013s | 340000 | 103.975s | -1.125 | 41,590.00 | 0 | ||||||||||||
| 62 | 5.20 | 0.013s | 344000 | 107.975s | -1.125 | 43,190.00 | 0 | ||||||||||||
| 113 | 5.20 | 0.013s | 354000 | 117.975s | -1.125 | 47,190.00 | 0 | ||||||||||||
| 84 | 5.20 | 0.013s | 358000 | 121.975s | -1.125 | 48,790.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 108000 | 128.025s | 1.125 | 51,210.00 | 0 | 126.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 130000 | 106.025s | 1.125 | 42,410.00 | 0 | 104.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 132000 | 104.025s | 1.125 | 41,610.00 | 0 | 102.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 136000 | 100.025s | 1.125 | 40,010.00 | 0 | 98.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 138000 | 98.025s | 1.125 | 39,210.00 | 0 | 96.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 140000 | 96.025s | 1.125 | 38,410.00 | 0 | 94.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 142000 | 94.025s | 1.125 | 37,610.00 | 0 | 92.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 144000 | 92.025s | 1.125 | 36,810.00 | 0 | 90.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 146000 | 90.025s | 1.125 | 36,010.00 | 0 | 88.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 148000 | 88.025s | 1.125 | 35,210.00 | 0 | 86.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 150000 | 86.025s | 1.125 | 34,410.00 | 0 | 84.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 152000 | 84.025s | 1.125 | 33,610.00 | 0 | 82.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 154000 | 82.025s | 1.125 | 32,810.00 | 0 | 80.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 156000 | 80.025s | 1.125 | 32,010.00 | 0 | 78.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 157000 | 79.025s | 1.125 | 31,610.00 | 0 | 77.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 158000 | 78.025s | 1.125 | 31,210.00 | 0 | 76.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 160000 | 76.025s | 1.125 | 30,410.00 | 0 | 74.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 162000 | 74.025s | 1.125 | 29,610.00 | 0 | 72.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 163000 | 73.025s | 1.125 | 29,210.00 | 0 | 71.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 164000 | 72.025s | 1.125 | 28,810.00 | 0 | 70.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 165000 | 71.025s | 1.125 | 28,410.00 | 0 | 69.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 166000 | 70.025s | 1.125 | 28,010.00 | 0 | 68.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 167000 | 69.025s | 1.125 | 27,610.00 | 0 | 67.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 168000 | 68.025s | 1.125 | 27,210.00 | 0 | 66.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 169000 | 67.025s | 1.125 | 26,810.00 | 0 | 65.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 170000 | 66.025s | 1.125 | 26,410.00 | 0 | 64.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 171000 | 65.025s | 1.125 | 26,010.00 | 0 | 63.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 172000 | 64.025s | 1.125 | 25,610.00 | 0 | 62.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 173000 | 63.025s | 1.125 | 25,210.00 | 0 | 61.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 174000 | 62.025s | 1.125 | 24,810.00 | 0 | 60.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 175000 | 61.025s | 1.125 | 24,410.00 | 0 | 59.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 176000 | 60.025s | 1.125 | 24,010.00 | 0 | 58.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 177000 | 59.025s | 1.125 | 23,610.00 | 0 | 57.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 178000 | 58.025s | 1.125 | 23,210.00 | 0 | 56.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 179000 | 57.025s | 1.125 | 22,810.00 | 0 | 55.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 180000 | 56.025s | 1.125 | 22,410.00 | 0 | 54.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 181000 | 55.025s | 1.125 | 22,010.00 | 6 | 53.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 182000 | 54.025s | 1.125 | 21,610.00 | 2 | 52.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 183000 | 53.025s | 1.125 | 21,210.00 | 0 | 51.900 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 184000 | 52.025s | 1.100 | 20,810.00 | 8 | 50.925 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 185000 | 51.025s | 1.100 | 20,410.00 | 6 | 49.925 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 186000 | 50.025s | 1.100 | 20,010.00 | 5 | 48.925 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 187000 | 49.025s | 1.100 | 19,610.00 | 2 | 47.925 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 188000 | 48.025s | 1.100 | 19,210.00 | 0 | 46.925 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 189000 | 47.025s | 1.100 | 18,810.00 | 0 | 45.925 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 190000 | 46.025s | 1.100 | 18,410.00 | 0 | 44.925 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 191000 | 45.025s | 1.100 | 18,010.00 | 2 | 43.925 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 192000 | 44.050s | 1.125 | 17,620.00 | 2 | 42.925 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 193000 | 43.050s | 1.125 | 17,220.00 | 5 | 41.925 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 194000 | 42.050s | 1.125 | 16,820.00 | 6 | 40.925 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 195000 | 41.050s | 1.125 | 16,420.00 | 2 | 39.925 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 196000 | 40.050s | 1.125 | 16,020.00 | 20 | 38.925 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 197000 | 39.050s | 1.125 | 15,620.00 | 1 | 37.925 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 198000 | 38.050s | 1.125 | 15,220.00 | 14 | 36.925 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 199000 | 37.050s | 1.125 | 14,820.00 | 0 | 35.925 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 200000 | 36.050s | 1.125 | 14,420.00 | 302 | 35.700 | 34.925 | 01/26/2026 13:06:00 | CME | |||||||||||
| 201000 | 35.050s | 1.100 | 14,020.00 | 1 | 33.950 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 202000 | 34.075s | 1.125 | 13,630.00 | 94 | 32.950 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 203000 | 33.075s | 1.125 | 13,230.00 | 0 | 31.950 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 204000 | 32.075s | 1.125 | 12,830.00 | 422 | 30.950 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 205000 | 31.075s | 1.100 | 12,430.00 | 184 | 29.975 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 206000 | 30.075s | 1.100 | 12,030.00 | 478 | 29.575 | 28.975 | 01/26/2026 13:06:00 | CME | |||||||||||
| 207000 | 29.075s | 1.100 | 11,630.00 | 60 | 27.975 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 208000 | 28.075s | 1.100 | 11,230.00 | 420 | 26.975 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 209000 | 27.100s | 1.100 | 10,840.00 | 86 | 26.000 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 210000 | 26.100s | 1.100 | 10,440.00 | 633 | 25.000 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 211000 | 25.100s | 1.100 | 10,040.00 | 46 | 24.000 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 212000 | 24.100s | 1.100 | 9,640.00 | 530 | 23.700 | 23.000 | 01/26/2026 13:06:00 | CME | |||||||||||
| 213000 | 23.100s | 1.100 | 9,240.00 | 94 | 22.000 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 214000 | 22.100s | 1.100 | 8,840.00 | 324 | 21.675 | 21.000 | 01/26/2026 13:06:00 | CME | |||||||||||
| 215000 | 21.100s | 1.075 | 8,440.00 | 207 | 20.025 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 216000 | 20.125s | 1.100 | 8,050.00 | 396 | 19.025 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 217000 | 19.125s | 1.075 | 7,650.00 | 219 | 18.050 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 218000 | 18.125s | 1.075 | 7,250.00 | 607 | 17.050 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 219000 | 17.125s | 1.050 | 6,850.00 | 610 | 16.075 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 220000 | 16.150s | 1.050 | 6,460.00 | 1,931 | 15.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 221000 | 15.150s | 1.025 | 6,060.00 | 189 | 14.350 | 14.125 | 01/26/2026 13:06:00 | CME | |||||||||||
| 222000 | 14.175s | 1.025 | 5,670.00 | 1,613 | 13.150 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 223000 | 13.200s | 1.025 | 5,280.00 | 245 | 12.175 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 224000 | 12.225s | 1.000 | 4,890.00 | 984 | 12.525 | 11.225 | 01/26/2026 13:06:00 | CME | |||||||||||
| 225000 | 11.275s | 1.000 | 4,510.00 | 606 | 10.275 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 226000 | 10.300s | 0.975 | 4,120.00 | 1,123 | 9.325 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 227000 | 9.375s | 0.950 | 3,750.00 | 298 | 8.500 | 8.425 | 01/26/2026 13:06:00 | CME | |||||||||||
| 228000 | 8.450s | 0.925 | 3,380.00 | 1,211 | 7.925 | 7.525 | 01/26/2026 13:06:00 | CME | |||||||||||
| 229000 | 7.550s | 0.875 | 3,020.00 | 391 | 6.675 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 230000 | 6.675s | 0.825 | 2,670.00 | 4,169 | 6.750 | 5.850 | 01/26/2026 13:06:00 | CME | |||||||||||
| 231000 | 5.825s | 0.750 | 2,330.00 | 469 | 5.525 | 5.075 | 01/26/2026 13:06:00 | CME | |||||||||||
| 232000 | 5.025s | 0.700 | 2,010.00 | 1,745 | 4.550 | 4.325 | 01/26/2026 13:06:00 | CME | |||||||||||
| 233000 | 4.250s | 0.600 | 1,700.00 | 852 | 3.650 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 234000 | 3.550s | 0.550 | 1,420.00 | 2,768 | 3.075 | 3.000 | 01/26/2026 13:06:00 | CME | |||||||||||
| 235000 | 2.925s | 0.475 | 1,170.00 | 1,773 | 2.450 | 2.450 | 01/26/2026 13:06:00 | CME | |||||||||||
| 236000 | 2.325s | 0.375 | 930.00 | 2,576 | 2.000 | 1.950 | 01/26/2026 13:06:00 | CME | |||||||||||
| 237000 | 1.825s | 0.275 | 730.00 | 538 | 1.575 | 1.550 | 01/26/2026 13:06:00 | CME | |||||||||||
| 238000 | 1.400s | 0.200 | 560.00 | 2,885 | 1.400 | 1.200 | 01/26/2026 13:06:00 | CME | |||||||||||
| 239000 | 1.075s | 0.150 | 430.00 | 509 | 0.925 | 0.925 | 01/26/2026 13:06:00 | CME | |||||||||||
| 240000 | 0.800s | 0.100 | 320.00 | 3,657 | 0.775 | 0.700 | 01/26/2026 13:06:00 | CME | |||||||||||
| 241000 | 0.600s | 0.075 | 240.00 | 488 | 0.550 | 0.525 | 01/26/2026 13:06:00 | CME | |||||||||||
| 242000 | 0.450s | 0.050 | 180.00 | 1,534 | 0.350 | 0.400 | 01/26/2026 13:06:00 | CME | |||||||||||
| 243000 | 0.325s | 0.025 | 130.00 | 595 | 0.300 | 0.300 | 01/26/2026 13:06:00 | CME | |||||||||||
| 244000 | 0.250s | 0.025 | 100.00 | 1,410 | 0.275 | 0.225 | 01/26/2026 13:06:00 | CME | |||||||||||
| 245000 | 0.200s | 0.025 | 80.00 | 877 | 0.200 | 0.175 | 01/26/2026 13:06:00 | CME | |||||||||||
| 246000 | 0.150s | 0.025 | 60.00 | 1,226 | 0.175 | 0.125 | 01/26/2026 13:06:00 | CME | |||||||||||
| 247000 | 0.125s | 0.025 | 50.00 | 332 | 0.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 248000 | 0.100s | 40.00 | 1,440 | 0.100 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 249000 | 0.075s | 30.00 | 202 | 0.075 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 250000 | 0.075s | 30.00 | 2,041 | 0.075 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 251000 | 0.075s | 0.025 | 30.00 | 125 | 0.050 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 252000 | 0.050s | 20.00 | 465 | 0.050 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 253000 | 0.050s | 20.00 | 95 | 0.050 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 254000 | 0.050s | 20.00 | 700 | 0.050 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 255000 | 0.050s | 20.00 | 663 | 0.050 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 256000 | 0.050s | 20.00 | 949 | 0.050 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 257000 | 0.025s | -0.025 | 10.00 | 196 | 0.050 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 258000 | 0.025s | 10.00 | 1,205 | 0.025 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 259000 | 0.025s | 10.00 | 191 | 0.025 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 260000 | 0.025s | 10.00 | 2,995 | 0.025 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 261000 | 0.025s | 10.00 | 73 | 0.025 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 262000 | 0.025s | 10.00 | 404 | 0.025 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 263000 | 0.025s | 10.00 | 54 | 0.025 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 264000 | 0.013s | -0.012 | 5.20 | 652 | 0.025 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 265000 | 0.013s | -0.012 | 5.20 | 164 | 0.025 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 266000 | 0.013s | -0.012 | 5.20 | 445 | 0.025 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 267000 | 0.013s | 5.20 | 127 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 268000 | 0.013s | 5.20 | 222 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 269000 | 0.013s | 5.20 | 50 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 270000 | 0.013s | 5.20 | 749 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 271000 | 0.013s | 5.20 | 55 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 272000 | 0.013s | 5.20 | 304 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 273000 | 0.013s | 5.20 | 21 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 274000 | 0.013s | 5.20 | 189 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 275000 | 0.013s | 5.20 | 34 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 276000 | 0.013s | 5.20 | 322 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 277000 | 0.013s | 5.20 | 29 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 278000 | 0.013s | 5.20 | 187 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 279000 | 0.013s | 5.20 | 25 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 280000 | 0.013s | 5.20 | 157 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 281000 | 0.013s | 5.20 | 20 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 282000 | 0.013s | 5.20 | 107 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 283000 | 0.013s | 5.20 | 3 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 284000 | 0.013s | 5.20 | 200 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 286000 | 0.013s | 5.20 | 82 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 287000 | 0.013s | 5.20 | 10 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 288000 | 0.013s | 5.20 | 41 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 290000 | 0.013s | 5.20 | 44 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 291000 | 0.013s | 5.20 | 11 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 292000 | 0.013s | 5.20 | 615 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 293000 | 0.013s | 5.20 | 4 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 295000 | 0.013s | 5.20 | 10 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 296000 | 0.013s | 5.20 | 43 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 298000 | 0.013s | 5.20 | 6 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 299000 | 0.013s | 5.20 | 110 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 300000 | 0.013s | 5.20 | 311 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 14 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 303000 | 0.013s | 5.20 | 2 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 10 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 10 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 6 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 312000 | 0.013s | 5.20 | 140 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 320000 | 0.013s | 5.20 | 10 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 322000 | 0.013s | 5.20 | 269 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 326000 | 0.013s | 5.20 | 4 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 328000 | 0.013s | 5.20 | 81 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 336000 | 0.013s | 5.20 | 65 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 340000 | 0.013s | 5.20 | 84 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 344000 | 0.013s | 5.20 | 62 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 354000 | 0.013s | 5.20 | 113 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 358000 | 0.013s | 5.20 | 84 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 108000 | 0.013s | 5.20 | 350 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 4 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 8 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 20 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 28 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 338 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 21 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 30 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 2 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 31 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 85 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 13 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 19 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 134 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 157000 | 0.013s | 5.20 | 7 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 234 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 100 | 0.013 | 0.013 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 162000 | 0.013s | 5.20 | 125 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 163000 | 0.013s | 5.20 | 3 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 358 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 165000 | 0.013s | 5.20 | 15 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 17 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 167000 | 0.013s | 5.20 | 9 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 168000 | 0.013s | 5.20 | 383 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 169000 | 0.013s | 5.20 | 42 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 170000 | 0.013s | 5.20 | 815 | 0.025 | 0.013 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 171000 | 0.013s | 5.20 | 108 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 172000 | 0.013s | 5.20 | 188 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 173000 | 0.013s | 5.20 | 122 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 174000 | 0.013s | 5.20 | 374 | 0.013 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 175000 | 0.013s | -0.012 | 5.20 | 132 | 0.025 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 176000 | 0.013s | -0.012 | 5.20 | 314 | 0.025 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 177000 | 0.013s | -0.012 | 5.20 | 19 | 0.025 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 178000 | 0.025s | 10.00 | 174 | 0.025 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 179000 | 0.025s | 10.00 | 108 | 0.025 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 180000 | 0.025s | 10.00 | 2,845 | 0.025 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 181000 | 0.025s | 10.00 | 77 | 0.025 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 182000 | 0.025s | 10.00 | 117 | 0.025 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 183000 | 0.025s | -0.025 | 10.00 | 79 | 0.050 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 184000 | 0.025s | -0.025 | 10.00 | 389 | 0.050 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 185000 | 0.025s | -0.025 | 10.00 | 301 | 0.050 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 186000 | 0.025s | -0.025 | 10.00 | 359 | 0.050 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 187000 | 0.025s | -0.025 | 10.00 | 47 | 0.050 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 188000 | 0.025s | -0.025 | 10.00 | 886 | 0.050 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 189000 | 0.025s | -0.025 | 10.00 | 336 | 0.050 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 190000 | 0.025s | -0.025 | 10.00 | 2,405 | 0.050 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 191000 | 0.025s | -0.025 | 10.00 | 364 | 0.050 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 192000 | 0.025s | -0.025 | 10.00 | 421 | 0.050 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 193000 | 0.025s | -0.025 | 10.00 | 170 | 0.050 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 194000 | 0.025s | -0.025 | 10.00 | 893 | 0.050 | 0.050 | 01/26/2026 13:06:00 | CME | |||||||||||
| 195000 | 0.050s | 20.00 | 497 | 0.050 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 196000 | 0.050s | 20.00 | 1,885 | 0.050 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 197000 | 0.050s | 20.00 | 171 | 0.050 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 198000 | 0.050s | 20.00 | 1,038 | 0.050 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 199000 | 0.050s | 20.00 | 416 | 0.050 | 01/26/2026 13:06:00 | CME | |||||||||||||
| 200000 | 0.050s | 20.00 | 3,608 | 0.050 | 0.050 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 201000 | 0.050s | -0.025 | 20.00 | 415 | 0.075 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 202000 | 0.050s | -0.025 | 20.00 | 953 | 0.075 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 203000 | 0.075s | 30.00 | 493 | 0.075 | 0.075 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 204000 | 0.075s | 30.00 | 1,568 | 0.050 | 0.075 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 205000 | 0.075s | -0.025 | 30.00 | 874 | 0.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 206000 | 0.075s | -0.025 | 30.00 | 1,710 | 0.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 207000 | 0.075s | -0.025 | 30.00 | 440 | 0.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 208000 | 0.075s | -0.025 | 30.00 | 2,154 | 0.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 209000 | 0.075s | -0.050 | 30.00 | 134 | 0.125 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 210000 | 0.075s | -0.050 | 30.00 | 3,420 | 0.100 | 0.125 | 01/26/2026 13:06:00 | CME | |||||||||||
| 211000 | 0.100s | -0.025 | 40.00 | 762 | 0.125 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 212000 | 0.100s | -0.025 | 40.00 | 875 | 0.125 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 213000 | 0.100s | -0.025 | 40.00 | 272 | 0.125 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 214000 | 0.100s | -0.025 | 40.00 | 1,876 | 0.125 | 0.125 | 01/26/2026 13:06:00 | CME | |||||||||||
| 215000 | 0.100s | -0.050 | 40.00 | 1,887 | 0.150 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 216000 | 0.100s | -0.050 | 40.00 | 2,548 | 0.150 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 217000 | 0.100s | -0.050 | 40.00 | 910 | 0.150 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 218000 | 0.125s | -0.050 | 50.00 | 1,549 | 0.175 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 219000 | 0.125s | -0.075 | 50.00 | 989 | 0.200 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 220000 | 0.125s | -0.075 | 50.00 | 3,790 | 0.200 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 221000 | 0.150s | -0.075 | 60.00 | 789 | 0.225 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 222000 | 0.175s | -0.075 | 70.00 | 1,733 | 0.175 | 0.250 | 01/26/2026 13:06:00 | CME | |||||||||||
| 223000 | 0.175s | -0.100 | 70.00 | 996 | 0.200 | 0.275 | 01/26/2026 13:06:00 | CME | |||||||||||
| 224000 | 0.225s | -0.100 | 90.00 | 3,924 | 0.250 | 0.325 | 01/26/2026 13:06:00 | CME | |||||||||||
| 225000 | 0.250s | -0.125 | 100.00 | 2,141 | 0.300 | 0.375 | 01/26/2026 13:06:00 | CME | |||||||||||
| 226000 | 0.300s | -0.150 | 120.00 | 1,642 | 0.325 | 0.450 | 01/26/2026 13:06:00 | CME | |||||||||||
| 227000 | 0.350s | -0.175 | 140.00 | 1,132 | 0.425 | 0.525 | 01/26/2026 13:06:00 | CME | |||||||||||
| 228000 | 0.425s | -0.200 | 170.00 | 2,723 | 0.450 | 0.625 | 01/26/2026 13:06:00 | CME | |||||||||||
| 229000 | 0.525s | -0.250 | 210.00 | 871 | 0.600 | 0.775 | 01/26/2026 13:06:00 | CME | |||||||||||
| 230000 | 0.650s | -0.300 | 260.00 | 5,213 | 0.750 | 0.950 | 01/26/2026 13:06:00 | CME | |||||||||||
| 231000 | 0.800s | -0.375 | 320.00 | 934 | 1.025 | 1.175 | 01/26/2026 13:06:00 | CME | |||||||||||
| 232000 | 1.000s | -0.425 | 400.00 | 1,875 | 1.200 | 1.425 | 01/26/2026 13:06:00 | CME | |||||||||||
| 233000 | 1.250s | -0.500 | 500.00 | 1,216 | 1.400 | 1.750 | 01/26/2026 13:06:00 | CME | |||||||||||
| 234000 | 1.525s | -0.600 | 610.00 | 3,112 | 1.600 | 2.125 | 01/26/2026 13:06:00 | CME | |||||||||||
| 235000 | 1.900s | -0.650 | 760.00 | 929 | 2.400 | 2.550 | 01/26/2026 13:06:00 | CME | |||||||||||
| 236000 | 2.300s | -0.750 | 920.00 | 2,488 | 2.400 | 3.050 | 01/26/2026 13:06:00 | CME | |||||||||||
| 237000 | 2.800s | -0.850 | 1,120.00 | 528 | 3.150 | 3.650 | 01/26/2026 13:06:00 | CME | |||||||||||
| 238000 | 3.375s | -0.925 | 1,350.00 | 3,068 | 4.100 | 4.300 | 01/26/2026 13:06:00 | CME | |||||||||||
| 239000 | 4.050s | -0.975 | 1,620.00 | 104 | 5.025 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 240000 | 4.775s | -1.025 | 1,910.00 | 2,154 | 5.200 | 5.800 | 01/26/2026 13:06:00 | CME | |||||||||||
| 241000 | 5.575s | -1.050 | 2,230.00 | 141 | 6.625 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 242000 | 6.425s | -1.075 | 2,570.00 | 1,004 | 7.500 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 243000 | 7.300s | -1.100 | 2,920.00 | 119 | 8.400 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 244000 | 8.225s | -1.100 | 3,290.00 | 260 | 9.325 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 245000 | 9.175s | -1.100 | 3,670.00 | 368 | 10.275 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 246000 | 10.125s | -1.100 | 4,050.00 | 522 | 11.225 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 247000 | 11.100s | -1.100 | 4,440.00 | 26 | 12.200 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 248000 | 12.075s | -1.100 | 4,830.00 | 893 | 13.175 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 249000 | 13.050s | -1.100 | 5,220.00 | 39 | 14.150 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 250000 | 14.050s | -1.100 | 5,620.00 | 251 | 15.150 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 251000 | 15.025s | -1.125 | 6,010.00 | 6 | 16.150 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 252000 | 16.025s | -1.125 | 6,410.00 | 109 | 17.150 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 253000 | 17.025s | -1.125 | 6,810.00 | 22 | 18.150 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 254000 | 18.000s | -1.125 | 7,200.00 | 8 | 19.125 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 255000 | 19.000s | -1.125 | 7,600.00 | 44 | 20.125 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 256000 | 20.000s | -1.125 | 8,000.00 | 12 | 21.125 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 257000 | 21.000s | -1.125 | 8,400.00 | 11 | 22.125 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 258000 | 22.000s | -1.125 | 8,800.00 | 42 | 23.125 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 259000 | 22.975s | -1.150 | 9,190.00 | 0 | 24.125 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 260000 | 23.975s | -1.125 | 9,590.00 | 11 | 25.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 261000 | 24.975s | -1.125 | 9,990.00 | 0 | 26.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 262000 | 25.975s | -1.125 | 10,390.00 | 23 | 27.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 263000 | 26.975s | -1.125 | 10,790.00 | 0 | 28.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 264000 | 27.975s | -1.125 | 11,190.00 | 44 | 29.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 265000 | 28.975s | -1.125 | 11,590.00 | 1 | 30.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 266000 | 29.975s | -1.125 | 11,990.00 | 1 | 31.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 267000 | 30.975s | -1.125 | 12,390.00 | 0 | 32.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 268000 | 31.975s | -1.125 | 12,790.00 | 0 | 33.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 269000 | 32.975s | -1.125 | 13,190.00 | 0 | 34.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 270000 | 33.975s | -1.125 | 13,590.00 | 0 | 35.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 271000 | 34.975s | -1.125 | 13,990.00 | 0 | 36.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 272000 | 35.975s | -1.125 | 14,390.00 | 1 | 37.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 273000 | 36.975s | -1.125 | 14,790.00 | 0 | 38.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 274000 | 37.975s | -1.125 | 15,190.00 | 0 | 39.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 275000 | 38.975s | -1.125 | 15,590.00 | 0 | 40.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 276000 | 39.975s | -1.125 | 15,990.00 | 0 | 41.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 277000 | 40.975s | -1.125 | 16,390.00 | 0 | 42.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 278000 | 41.975s | -1.125 | 16,790.00 | 0 | 43.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 279000 | 42.975s | -1.125 | 17,190.00 | 0 | 44.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 280000 | 43.975s | -1.125 | 17,590.00 | 0 | 45.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 281000 | 44.975s | -1.125 | 17,990.00 | 0 | 46.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 282000 | 45.975s | -1.125 | 18,390.00 | 0 | 47.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 283000 | 46.975s | -1.125 | 18,790.00 | 0 | 48.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 284000 | 47.975s | -1.125 | 19,190.00 | 0 | 49.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 286000 | 49.975s | -1.125 | 19,990.00 | 0 | 51.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 287000 | 50.975s | -1.125 | 20,390.00 | 0 | 52.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 288000 | 51.975s | -1.125 | 20,790.00 | 0 | 53.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 290000 | 53.975s | -1.125 | 21,590.00 | 0 | 55.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 291000 | 54.975s | -1.125 | 21,990.00 | 0 | 56.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 292000 | 55.975s | -1.125 | 22,390.00 | 0 | 57.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 293000 | 56.975s | -1.125 | 22,790.00 | 0 | 58.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 295000 | 58.975s | -1.125 | 23,590.00 | 0 | 60.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 296000 | 59.975s | -1.125 | 23,990.00 | 0 | 61.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 298000 | 61.975s | -1.125 | 24,790.00 | 0 | 63.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 299000 | 62.975s | -1.125 | 25,190.00 | 0 | 64.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 300000 | 63.975s | -1.125 | 25,590.00 | 0 | 65.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 302000 | 65.975s | -1.125 | 26,390.00 | 0 | 67.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 303000 | 66.975s | -1.125 | 26,790.00 | 0 | 68.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 304000 | 67.975s | -1.125 | 27,190.00 | 0 | 69.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 306000 | 69.975s | -1.125 | 27,990.00 | 0 | 71.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 308000 | 71.975s | -1.125 | 28,790.00 | 0 | 73.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 312000 | 75.975s | -1.125 | 30,390.00 | 0 | 77.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 320000 | 83.975s | -1.125 | 33,590.00 | 0 | 85.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 322000 | 85.975s | -1.125 | 34,390.00 | 0 | 87.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 326000 | 89.975s | -1.125 | 35,990.00 | 0 | 91.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 328000 | 91.975s | -1.125 | 36,790.00 | 0 | 93.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 336000 | 99.975s | -1.125 | 39,990.00 | 0 | 101.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 340000 | 103.975s | -1.125 | 41,590.00 | 0 | 105.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 344000 | 107.975s | -1.125 | 43,190.00 | 0 | 109.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 354000 | 117.975s | -1.125 | 47,190.00 | 0 | 119.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| 358000 | 121.975s | -1.125 | 48,790.00 | 0 | 123.100 | 01/26/2026 13:06:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
