 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 51,040.00 | -0.425 | 127.600s | 108000 | 0.013s | 5.20 | 350 | ||||||||||||
| 0 | 42,240.00 | -0.425 | 105.600s | 130000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 41,440.00 | -0.425 | 103.600s | 132000 | 0.013s | 5.20 | 8 | ||||||||||||
| 0 | 39,840.00 | -0.425 | 99.600s | 136000 | 0.013s | 5.20 | 20 | ||||||||||||
| 0 | 39,040.00 | -0.425 | 97.600s | 138000 | 0.013s | 5.20 | 28 | ||||||||||||
| 0 | 38,240.00 | -0.425 | 95.600s | 140000 | 0.013s | 5.20 | 338 | ||||||||||||
| 0 | 37,440.00 | -0.425 | 93.600s | 142000 | 0.013s | 5.20 | 21 | ||||||||||||
| 0 | 36,640.00 | -0.425 | 91.600s | 144000 | 0.013s | 5.20 | 30 | ||||||||||||
| 0 | 35,840.00 | -0.425 | 89.600s | 146000 | 0.013s | 5.20 | 2 | ||||||||||||
| 0 | 35,040.00 | -0.425 | 87.600s | 148000 | 0.013s | 5.20 | 31 | ||||||||||||
| 0 | 34,240.00 | -0.425 | 85.600s | 150000 | 0.013s | 5.20 | 85 | ||||||||||||
| 0 | 33,440.00 | -0.425 | 83.600s | 152000 | 0.013s | 5.20 | 13 | ||||||||||||
| 0 | 32,640.00 | -0.425 | 81.600s | 154000 | 0.013s | 5.20 | 18 | ||||||||||||
| 0 | 31,840.00 | -0.425 | 79.600s | 156000 | 0.013s | 5.20 | 133 | ||||||||||||
| 0 | 31,440.00 | -0.425 | 78.600s | 157000 | 0.013s | 5.20 | 7 | ||||||||||||
| 0 | 31,040.00 | -0.425 | 77.600s | 158000 | 0.013s | 5.20 | 234 | ||||||||||||
| 0 | 30,240.00 | -0.425 | 75.600s | 160000 | 0.013s | 5.20 | 100 | ||||||||||||
| 0 | 29,440.00 | -0.425 | 73.600s | 162000 | 0.013s | 5.20 | 125 | ||||||||||||
| 0 | 29,040.00 | -0.425 | 72.600s | 163000 | 0.013s | 5.20 | 3 | ||||||||||||
| 0 | 28,640.00 | -0.425 | 71.600s | 164000 | 0.013s | 5.20 | 358 | ||||||||||||
| 0 | 28,240.00 | -0.425 | 70.600s | 165000 | 0.013s | 5.20 | 15 | ||||||||||||
| 0 | 27,840.00 | -0.425 | 69.600s | 166000 | 0.013s | 5.20 | 17 | ||||||||||||
| 0 | 27,440.00 | -0.425 | 68.600s | 167000 | 0.013s | 5.20 | 9 | ||||||||||||
| 0 | 27,040.00 | -0.425 | 67.600s | 168000 | 0.013s | 5.20 | 383 | ||||||||||||
| 0 | 26,640.00 | -0.425 | 66.600s | 169000 | 0.013s | 5.20 | 42 | ||||||||||||
| 0 | 26,240.00 | -0.425 | 65.600s | 170000 | 0.013s | 5.20 | 815 | ||||||||||||
| 0 | 25,840.00 | -0.425 | 64.600s | 171000 | 0.013s | 5.20 | 108 | ||||||||||||
| 0 | 25,440.00 | -0.425 | 63.600s | 172000 | 0.013s | 5.20 | 188 | ||||||||||||
| 0 | 25,040.00 | -0.425 | 62.600s | 173000 | 0.013s | 5.20 | 122 | ||||||||||||
| 0 | 24,640.00 | -0.425 | 61.600s | 174000 | 0.013s | 5.20 | 374 | ||||||||||||
| 0 | 24,240.00 | -0.425 | 60.600s | 175000 | 0.013s | 5.20 | 132 | ||||||||||||
| 0 | 23,840.00 | -0.425 | 59.600s | 176000 | 0.013s | 5.20 | 314 | ||||||||||||
| 0 | 23,440.00 | -0.425 | 58.600s | 177000 | 0.013s | 5.20 | 19 | ||||||||||||
| 0 | 23,040.00 | -0.425 | 57.600s | 178000 | 0.013s | -0.012 | 5.20 | 174 | |||||||||||
| 0 | 22,640.00 | -0.425 | 56.600s | 179000 | 0.025s | 10.00 | 108 | ||||||||||||
| 0 | 22,240.00 | -0.425 | 55.600s | 180000 | 0.025s | 10.00 | 2,845 | ||||||||||||
| 6 | 21,840.00 | -0.425 | 54.600s | 181000 | 0.025s | 10.00 | 77 | ||||||||||||
| 2 | 21,440.00 | -0.425 | 53.600s | 182000 | 0.025s | 10.00 | 117 | ||||||||||||
| 0 | 21,040.00 | -0.425 | 52.600s | 183000 | 0.025s | 10.00 | 79 | ||||||||||||
| 8 | 20,640.00 | -0.425 | 51.600s | 184000 | 0.025s | 10.00 | 389 | ||||||||||||
| 6 | 20,240.00 | -0.425 | 50.600s | 185000 | 0.025s | 10.00 | 301 | ||||||||||||
| 5 | 19,840.00 | -0.425 | 49.600s | 186000 | 0.025s | 10.00 | 359 | ||||||||||||
| 2 | 19,440.00 | -0.425 | 48.600s | 187000 | 0.025s | 10.00 | 47 | ||||||||||||
| 0 | 19,040.00 | -0.425 | 47.600s | 188000 | 0.025s | 10.00 | 886 | ||||||||||||
| 0 | 18,640.00 | -0.425 | 46.600s | 189000 | 0.025s | 10.00 | 336 | ||||||||||||
| 0 | 18,240.00 | -0.425 | 45.600s | 190000 | 0.025s | 10.00 | 2,405 | ||||||||||||
| 2 | 17,850.00 | -0.400 | 44.625s | 191000 | 0.025s | 10.00 | 364 | ||||||||||||
| 2 | 17,450.00 | -0.425 | 43.625s | 192000 | 0.025s | 10.00 | 421 | ||||||||||||
| 5 | 17,050.00 | -0.425 | 42.625s | 193000 | 0.025s | 10.00 | 170 | ||||||||||||
| 6 | 16,650.00 | -0.425 | 41.625s | 194000 | 0.025s | 10.00 | 889 | ||||||||||||
| 2 | 16,250.00 | -0.425 | 40.625s | 195000 | 0.025s | -0.025 | 10.00 | 497 | |||||||||||
| 20 | 15,850.00 | -0.425 | 39.625s | 196000 | 0.025s | -0.025 | 10.00 | 1,885 | |||||||||||
| 1 | 15,450.00 | -0.425 | 38.625s | 197000 | 0.050s | 20.00 | 171 | ||||||||||||
| 14 | 15,050.00 | -0.425 | 37.625s | 198000 | 0.050s | 20.00 | 1,038 | ||||||||||||
| 0 | 14,650.00 | -0.425 | 36.625s | 199000 | 0.050s | 20.00 | 416 | ||||||||||||
| 302 | 14,250.00 | -0.425 | 35.625s | 200000 | 0.025s | -0.025 | 10.00 | 3,608 | |||||||||||
| 1 | 13,850.00 | -0.425 | 34.625s | 201000 | 0.050s | 20.00 | 415 | ||||||||||||
| 94 | 13,460.00 | -0.425 | 33.650s | 202000 | 0.050s | 20.00 | 951 | ||||||||||||
| 0 | 13,060.00 | -0.425 | 32.650s | 203000 | 0.075s | 30.00 | 493 | ||||||||||||
| 419 | 12,660.00 | -0.425 | 31.650s | 204000 | 0.075s | 30.00 | 1,566 | ||||||||||||
| 184 | 12,260.00 | -0.425 | 30.650s | 205000 | 0.075s | 30.00 | 874 | ||||||||||||
| 478 | 11,860.00 | -0.425 | 29.650s | 206000 | 0.075s | 30.00 | 1,710 | ||||||||||||
| 60 | 11,460.00 | -0.425 | 28.650s | 207000 | 0.075s | 30.00 | 390 | ||||||||||||
| 420 | 11,070.00 | -0.400 | 27.675s | 208000 | 0.075s | 30.00 | 2,154 | ||||||||||||
| 86 | 10,670.00 | -0.425 | 26.675s | 209000 | 0.075s | 30.00 | 134 | ||||||||||||
| 631 | 10,270.00 | -0.425 | 25.675s | 210000 | 0.100s | 0.025 | 40.00 | 3,415 | |||||||||||
| 46 | 9,870.00 | -0.425 | 24.675s | 211000 | 0.100s | 40.00 | 888 | ||||||||||||
| 530 | 9,470.00 | -0.425 | 23.675s | 212000 | 0.100s | 40.00 | 875 | ||||||||||||
| 94 | 8,470.00 | -1.500 | 21.175s | 213000 | 0.100s | 40.00 | 272 | ||||||||||||
| 325 | 8,670.00 | -0.425 | 21.675s | 214000 | 0.100s | 40.00 | 1,876 | ||||||||||||
| 207 | 8,280.00 | -0.400 | 20.700s | 215000 | 0.100s | 40.00 | 1,887 | ||||||||||||
| 396 | 7,880.00 | -0.425 | 19.700s | 216000 | 0.100s | 40.00 | 2,548 | ||||||||||||
| 219 | 7,480.00 | -0.425 | 18.700s | 217000 | 0.100s | 40.00 | 910 | ||||||||||||
| 607 | 6,600.00 | -1.200 | 16.500s | 218000 | 0.100s | 40.00 | 1,549 | ||||||||||||
| 610 | 6,680.00 | -0.425 | 16.700s | 219000 | 0.125s | 50.00 | 989 | ||||||||||||
| 1,931 | 6,280.00 | -0.450 | 15.700s | 220000 | 0.125s | 50.00 | 3,780 | ||||||||||||
| 189 | 5,890.00 | -0.425 | 14.725s | 221000 | 0.125s | -0.025 | 50.00 | 789 | |||||||||||
| 1,613 | 5,490.00 | -0.450 | 13.725s | 222000 | 0.150s | 0.025 | 60.00 | 1,733 | |||||||||||
| 245 | 5,090.00 | -0.475 | 12.725s | 223000 | 0.200s | 0.050 | 80.00 | 994 | |||||||||||
| 984 | 4,440.00 | -0.650 | 11.100s | 224000 | 0.150s | -0.025 | 60.00 | 3,897 | |||||||||||
| 606 | 4,310.00 | -0.500 | 10.775s | 225000 | 0.175s | 70.00 | 2,133 | ||||||||||||
| 1,094 | 3,920.00 | -0.500 | 9.800s | 226000 | 0.275s | 0.050 | 110.00 | 1,641 | |||||||||||
| 298 | 4,020.00 | 1.200 | 10.050s | 227000 | 0.225s | -0.050 | 90.00 | 1,127 | |||||||||||
| 1,209 | 3,170.00 | -0.525 | 7.925s | 228000 | 0.275s | -0.050 | 110.00 | 2,714 | |||||||||||
| 391 | 2,800.00 | -0.550 | 7.000s | 229000 | 0.475s | 0.075 | 190.00 | 871 | |||||||||||
| 4,121 | 2,780.00 | 0.825 | 6.950s | 230000 | 0.400s | -0.125 | 160.00 | 5,055 | |||||||||||
| 469 | 2,110.00 | -0.550 | 5.275s | 231000 | 1.025s | 0.350 | 410.00 | 934 | |||||||||||
| 1,754 | 1,680.00 | -0.275 | 4.200s | 232000 | 0.700s | -0.175 | 280.00 | 1,723 | |||||||||||
| 848 | 1,360.00 | -0.325 | 3.400s | 233000 | 1.250s | 0.125 | 500.00 | 1,177 | |||||||||||
| 2,773 | 1,450.00 | 0.600 | 3.625s | 234000 | 1.100s | -0.325 | 440.00 | 3,115 | |||||||||||
| 1,748 | 1,050.00 | 0.200 | 2.625s | 235000 | 1.400s | -0.425 | 560.00 | 935 | |||||||||||
| 2,559 | 920.00 | 0.425 | 2.300s | 236000 | 1.850s | -0.425 | 740.00 | 2,647 | |||||||||||
| 538 | 730.00 | 0.400 | 1.825s | 237000 | 2.125s | -0.700 | 850.00 | 594 | |||||||||||
| 2,890 | 570.00 | 0.375 | 1.425s | 238000 | 2.650s | -0.800 | 1,060.00 | 3,070 | |||||||||||
| 509 | 410.00 | 0.250 | 1.025s | 239000 | 4.150s | 0.100 | 1,660.00 | 104 | |||||||||||
| 3,686 | 290.00 | 0.175 | 0.725s | 240000 | 4.250s | -0.700 | 1,700.00 | 2,148 | |||||||||||
| 518 | 210.00 | 0.125 | 0.525s | 241000 | 6.625s | 0.850 | 2,650.00 | 141 | |||||||||||
| 1,534 | 140.00 | 0.075 | 0.350s | 242000 | 8.025s | 1.350 | 3,210.00 | 1,004 | |||||||||||
| 580 | 110.00 | 0.075 | 0.275s | 243000 | 7.600s | 0.300 | 3,040.00 | 119 | |||||||||||
| 1,365 | 70.00 | 0.025 | 0.175s | 244000 | 8.550s | 0.325 | 3,420.00 | 260 | |||||||||||
| 879 | 60.00 | 0.025 | 0.150s | 245000 | 9.900s | 0.400 | 3,960.00 | 368 | |||||||||||
| 1,086 | 50.00 | 0.025 | 0.125s | 246000 | 10.475s | 0.350 | 4,190.00 | 522 | |||||||||||
| 332 | 30.00 | -0.050 | 0.075s | 247000 | 11.475s | 0.375 | 4,590.00 | 26 | |||||||||||
| 1,440 | 20.00 | -0.050 | 0.050s | 248000 | 12.450s | 0.375 | 4,980.00 | 893 | |||||||||||
| 202 | 20.00 | -0.025 | 0.050s | 249000 | 13.450s | 0.400 | 5,380.00 | 39 | |||||||||||
| 2,041 | 20.00 | -0.025 | 0.050s | 250000 | 14.425s | 0.375 | 5,770.00 | 251 | |||||||||||
| 125 | 10.00 | -0.050 | 0.025s | 251000 | 15.425s | 0.400 | 6,170.00 | 6 | |||||||||||
| 465 | 10.00 | -0.025 | 0.025s | 252000 | 16.425s | 0.400 | 6,570.00 | 109 | |||||||||||
| 95 | 10.00 | -0.025 | 0.025s | 253000 | 17.425s | 0.400 | 6,970.00 | 22 | |||||||||||
| 700 | 10.00 | -0.025 | 0.025s | 254000 | 18.425s | 0.425 | 7,370.00 | 8 | |||||||||||
| 663 | 10.00 | -0.025 | 0.025s | 255000 | 20.825s | 1.400 | 8,330.00 | 44 | |||||||||||
| 949 | 10.00 | -0.025 | 0.025s | 256000 | 20.400s | 0.400 | 8,160.00 | 12 | |||||||||||
| 196 | 10.00 | 0.025s | 257000 | 21.400s | 0.400 | 8,560.00 | 11 | ||||||||||||
| 1,205 | 10.00 | 0.025s | 258000 | 22.400s | 0.400 | 8,960.00 | 42 | ||||||||||||
| 191 | 10.00 | 0.025s | 259000 | 23.400s | 0.425 | 9,360.00 | 0 | ||||||||||||
| 2,995 | 5.20 | -0.012 | 0.013s | 260000 | 25.825s | 1.425 | 10,330.00 | 11 | |||||||||||
| 73 | 5.20 | -0.012 | 0.013s | 261000 | 25.400s | 0.425 | 10,160.00 | 0 | |||||||||||
| 404 | 5.20 | -0.012 | 0.013s | 262000 | 26.400s | 0.425 | 10,560.00 | 23 | |||||||||||
| 53 | 5.20 | -0.012 | 0.013s | 263000 | 27.400s | 0.425 | 10,960.00 | 0 | |||||||||||
| 651 | 5.20 | 0.013s | 264000 | 28.400s | 0.425 | 11,360.00 | 44 | ||||||||||||
| 164 | 5.20 | 0.013s | 265000 | 29.400s | 0.425 | 11,760.00 | 1 | ||||||||||||
| 445 | 5.20 | 0.013s | 266000 | 30.400s | 0.425 | 12,160.00 | 1 | ||||||||||||
| 127 | 5.20 | 0.013s | 267000 | 31.400s | 0.425 | 12,560.00 | 0 | ||||||||||||
| 222 | 5.20 | 0.013s | 268000 | 32.400s | 0.425 | 12,960.00 | 0 | ||||||||||||
| 50 | 5.20 | 0.013s | 269000 | 33.400s | 0.425 | 13,360.00 | 0 | ||||||||||||
| 748 | 5.20 | 0.013s | 270000 | 34.400s | 0.425 | 13,760.00 | 0 | ||||||||||||
| 55 | 5.20 | 0.013s | 271000 | 35.400s | 0.425 | 14,160.00 | 0 | ||||||||||||
| 304 | 5.20 | 0.013s | 272000 | 36.400s | 0.425 | 14,560.00 | 1 | ||||||||||||
| 21 | 5.20 | 0.013s | 273000 | 37.400s | 0.425 | 14,960.00 | 0 | ||||||||||||
| 189 | 5.20 | 0.013s | 274000 | 38.400s | 0.425 | 15,360.00 | 0 | ||||||||||||
| 34 | 5.20 | 0.013s | 275000 | 39.400s | 0.425 | 15,760.00 | 0 | ||||||||||||
| 322 | 5.20 | 0.013s | 276000 | 40.400s | 0.425 | 16,160.00 | 0 | ||||||||||||
| 29 | 5.20 | 0.013s | 277000 | 41.400s | 0.425 | 16,560.00 | 0 | ||||||||||||
| 187 | 5.20 | 0.013s | 278000 | 42.400s | 0.425 | 16,960.00 | 0 | ||||||||||||
| 25 | 5.20 | 0.013s | 279000 | 43.400s | 0.425 | 17,360.00 | 0 | ||||||||||||
| 157 | 5.20 | 0.013s | 280000 | 44.400s | 0.425 | 17,760.00 | 0 | ||||||||||||
| 20 | 5.20 | 0.013s | 281000 | 45.400s | 0.425 | 18,160.00 | 0 | ||||||||||||
| 107 | 5.20 | 0.013s | 282000 | 46.400s | 0.425 | 18,560.00 | 0 | ||||||||||||
| 3 | 5.20 | 0.013s | 283000 | 47.400s | 0.425 | 18,960.00 | 0 | ||||||||||||
| 200 | 5.20 | 0.013s | 284000 | 48.400s | 0.425 | 19,360.00 | 0 | ||||||||||||
| 82 | 5.20 | 0.013s | 286000 | 50.400s | 0.425 | 20,160.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 287000 | 51.400s | 0.425 | 20,560.00 | 0 | ||||||||||||
| 41 | 5.20 | 0.013s | 288000 | 52.400s | 0.425 | 20,960.00 | 0 | ||||||||||||
| 44 | 5.20 | 0.013s | 290000 | 54.400s | 0.425 | 21,760.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 291000 | 55.400s | 0.425 | 22,160.00 | 0 | ||||||||||||
| 615 | 5.20 | 0.013s | 292000 | 56.400s | 0.425 | 22,560.00 | 0 | ||||||||||||
| 4 | 5.20 | 0.013s | 293000 | 57.400s | 0.425 | 22,960.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 295000 | 59.400s | 0.425 | 23,760.00 | 0 | ||||||||||||
| 43 | 5.20 | 0.013s | 296000 | 60.400s | 0.425 | 24,160.00 | 0 | ||||||||||||
| 6 | 5.20 | 0.013s | 298000 | 62.400s | 0.425 | 24,960.00 | 0 | ||||||||||||
| 110 | 5.20 | 0.013s | 299000 | 63.400s | 0.425 | 25,360.00 | 0 | ||||||||||||
| 311 | 5.20 | 0.013s | 300000 | 64.400s | 0.425 | 25,760.00 | 0 | ||||||||||||
| 14 | 5.20 | 0.013s | 302000 | 66.400s | 0.425 | 26,560.00 | 0 | ||||||||||||
| 2 | 5.20 | 0.013s | 303000 | 67.400s | 0.425 | 26,960.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 304000 | 68.400s | 0.425 | 27,360.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 306000 | 70.400s | 0.425 | 28,160.00 | 0 | ||||||||||||
| 6 | 5.20 | 0.013s | 308000 | 72.400s | 0.425 | 28,960.00 | 0 | ||||||||||||
| 140 | 5.20 | 0.013s | 312000 | 76.400s | 0.425 | 30,560.00 | 0 | ||||||||||||
| 10 | 5.20 | 0.013s | 320000 | 84.400s | 0.425 | 33,760.00 | 0 | ||||||||||||
| 269 | 5.20 | 0.013s | 322000 | 86.400s | 0.425 | 34,560.00 | 0 | ||||||||||||
| 4 | 5.20 | 0.013s | 326000 | 90.400s | 0.425 | 36,160.00 | 0 | ||||||||||||
| 81 | 5.20 | 0.013s | 328000 | 92.400s | 0.425 | 36,960.00 | 0 | ||||||||||||
| 65 | 5.20 | 0.013s | 336000 | 100.400s | 0.425 | 40,160.00 | 0 | ||||||||||||
| 84 | 5.20 | 0.013s | 340000 | 104.400s | 0.425 | 41,760.00 | 0 | ||||||||||||
| 62 | 5.20 | 0.013s | 344000 | 108.400s | 0.425 | 43,360.00 | 0 | ||||||||||||
| 113 | 5.20 | 0.013s | 354000 | 118.400s | 0.425 | 47,360.00 | 0 | ||||||||||||
| 84 | 5.20 | 0.013s | 358000 | 122.400s | 0.425 | 48,960.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 108000 | 127.600s | -0.425 | 51,040.00 | 0 | 128.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 130000 | 105.600s | -0.425 | 42,240.00 | 0 | 106.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 132000 | 103.600s | -0.425 | 41,440.00 | 0 | 104.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 136000 | 99.600s | -0.425 | 39,840.00 | 0 | 100.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 138000 | 97.600s | -0.425 | 39,040.00 | 0 | 98.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 140000 | 95.600s | -0.425 | 38,240.00 | 0 | 96.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 142000 | 93.600s | -0.425 | 37,440.00 | 0 | 94.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 144000 | 91.600s | -0.425 | 36,640.00 | 0 | 92.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 146000 | 89.600s | -0.425 | 35,840.00 | 0 | 90.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 148000 | 87.600s | -0.425 | 35,040.00 | 0 | 88.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 150000 | 85.600s | -0.425 | 34,240.00 | 0 | 86.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 152000 | 83.600s | -0.425 | 33,440.00 | 0 | 84.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 154000 | 81.600s | -0.425 | 32,640.00 | 0 | 82.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 156000 | 79.600s | -0.425 | 31,840.00 | 0 | 80.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 157000 | 78.600s | -0.425 | 31,440.00 | 0 | 79.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 158000 | 77.600s | -0.425 | 31,040.00 | 0 | 78.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 160000 | 75.600s | -0.425 | 30,240.00 | 0 | 76.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 162000 | 73.600s | -0.425 | 29,440.00 | 0 | 74.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 163000 | 72.600s | -0.425 | 29,040.00 | 0 | 73.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 164000 | 71.600s | -0.425 | 28,640.00 | 0 | 72.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 165000 | 70.600s | -0.425 | 28,240.00 | 0 | 71.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 166000 | 69.600s | -0.425 | 27,840.00 | 0 | 70.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 167000 | 68.600s | -0.425 | 27,440.00 | 0 | 69.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 168000 | 67.600s | -0.425 | 27,040.00 | 0 | 68.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 169000 | 66.600s | -0.425 | 26,640.00 | 0 | 67.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 170000 | 65.600s | -0.425 | 26,240.00 | 0 | 66.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 171000 | 64.600s | -0.425 | 25,840.00 | 0 | 65.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 172000 | 63.600s | -0.425 | 25,440.00 | 0 | 64.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 173000 | 62.600s | -0.425 | 25,040.00 | 0 | 63.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 174000 | 61.600s | -0.425 | 24,640.00 | 0 | 62.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 175000 | 60.600s | -0.425 | 24,240.00 | 0 | 61.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 176000 | 59.600s | -0.425 | 23,840.00 | 0 | 60.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 177000 | 58.600s | -0.425 | 23,440.00 | 0 | 59.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 178000 | 57.600s | -0.425 | 23,040.00 | 0 | 58.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 179000 | 56.600s | -0.425 | 22,640.00 | 0 | 57.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 180000 | 55.600s | -0.425 | 22,240.00 | 0 | 56.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 181000 | 54.600s | -0.425 | 21,840.00 | 6 | 55.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 182000 | 53.600s | -0.425 | 21,440.00 | 2 | 54.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 183000 | 52.600s | -0.425 | 21,040.00 | 0 | 53.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 184000 | 51.600s | -0.425 | 20,640.00 | 8 | 52.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 185000 | 50.600s | -0.425 | 20,240.00 | 6 | 51.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 186000 | 49.600s | -0.425 | 19,840.00 | 5 | 50.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 187000 | 48.600s | -0.425 | 19,440.00 | 2 | 49.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 188000 | 47.600s | -0.425 | 19,040.00 | 0 | 48.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 189000 | 46.600s | -0.425 | 18,640.00 | 0 | 47.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 190000 | 45.600s | -0.425 | 18,240.00 | 0 | 46.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 191000 | 44.625s | -0.400 | 17,850.00 | 2 | 45.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 192000 | 43.625s | -0.425 | 17,450.00 | 2 | 44.050 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 193000 | 42.625s | -0.425 | 17,050.00 | 5 | 43.050 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 194000 | 41.625s | -0.425 | 16,650.00 | 6 | 42.050 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 195000 | 40.625s | -0.425 | 16,250.00 | 2 | 41.050 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 196000 | 39.625s | -0.425 | 15,850.00 | 20 | 40.050 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 197000 | 38.625s | -0.425 | 15,450.00 | 1 | 39.050 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 198000 | 37.625s | -0.425 | 15,050.00 | 14 | 38.050 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 199000 | 36.625s | -0.425 | 14,650.00 | 0 | 37.050 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 200000 | 35.625s | -0.425 | 14,250.00 | 302 | 36.050 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 201000 | 34.625s | -0.425 | 13,850.00 | 1 | 35.050 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 202000 | 33.650s | -0.425 | 13,460.00 | 94 | 34.075 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 203000 | 32.650s | -0.425 | 13,060.00 | 0 | 33.075 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 204000 | 31.650s | -0.425 | 12,660.00 | 419 | 31.500 | 32.075 | 01/27/2026 13:09:00 | CME | |||||||||||
| 205000 | 30.650s | -0.425 | 12,260.00 | 184 | 31.075 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 206000 | 29.650s | -0.425 | 11,860.00 | 478 | 30.075 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 207000 | 28.650s | -0.425 | 11,460.00 | 60 | 29.075 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 208000 | 27.675s | -0.400 | 11,070.00 | 420 | 28.075 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 209000 | 26.675s | -0.425 | 10,670.00 | 86 | 27.100 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 210000 | 25.675s | -0.425 | 10,270.00 | 631 | 25.875 | 26.100 | 01/27/2026 13:09:00 | CME | |||||||||||
| 211000 | 24.675s | -0.425 | 9,870.00 | 46 | 25.100 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 212000 | 23.675s | -0.425 | 9,470.00 | 530 | 24.100 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 213000 | 21.175s | -1.500 | 8,470.00 | 94 | 21.175 | 22.675 | 01/28/2026 09:12:00 | CME | |||||||||||
| 214000 | 21.675s | -0.425 | 8,670.00 | 325 | 21.975 | 22.100 | 01/27/2026 13:09:00 | CME | |||||||||||
| 215000 | 20.700s | -0.400 | 8,280.00 | 207 | 21.125 | 21.100 | 01/27/2026 13:09:00 | CME | |||||||||||
| 216000 | 19.700s | -0.425 | 7,880.00 | 396 | 20.125 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 217000 | 18.700s | -0.425 | 7,480.00 | 219 | 19.125 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 218000 | 16.500s | -1.200 | 6,600.00 | 607 | 16.500 | 17.700 | 01/28/2026 09:11:00 | CME | |||||||||||
| 219000 | 16.700s | -0.425 | 6,680.00 | 610 | 17.125 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 220000 | 15.700s | -0.450 | 6,280.00 | 1,931 | 16.150 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 221000 | 14.725s | -0.425 | 5,890.00 | 189 | 15.150 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 222000 | 13.725s | -0.450 | 5,490.00 | 1,613 | 14.175 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 223000 | 12.725s | -0.475 | 5,090.00 | 245 | 13.200 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 224000 | 11.100s | -0.650 | 4,440.00 | 984 | 11.100 | 11.750 | 01/28/2026 09:19:00 | CME | |||||||||||
| 225000 | 10.775s | -0.500 | 4,310.00 | 606 | 11.275 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 226000 | 9.800s | -0.500 | 3,920.00 | 1,094 | 10.400 | 10.300 | 01/27/2026 13:09:00 | CME | |||||||||||
| 227000 | 10.050s | 1.200 | 4,020.00 | 298 | 8.200 | 8.850 | 01/28/2026 10:31:00 | CME | |||||||||||
| 228000 | 7.925s | -0.525 | 3,170.00 | 1,209 | 8.075 | 8.450 | 01/27/2026 13:09:00 | CME | |||||||||||
| 229000 | 7.000s | -0.550 | 2,800.00 | 391 | 7.550 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 230000 | 6.950s | 0.825 | 2,780.00 | 4,121 | 5.975 | 6.125 | 01/28/2026 11:14:00 | CME | |||||||||||
| 231000 | 5.275s | -0.550 | 2,110.00 | 469 | 5.825 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 232000 | 4.200s | -0.275 | 1,680.00 | 1,754 | 4.200 | 4.475 | 01/28/2026 08:56:00 | CME | |||||||||||
| 233000 | 3.400s | -0.325 | 1,360.00 | 848 | 2.800 | 3.725 | 01/28/2026 09:51:00 | CME | |||||||||||
| 234000 | 3.625s | 0.600 | 1,450.00 | 2,773 | 2.275 | 3.025 | 01/28/2026 10:39:00 | CME | |||||||||||
| 235000 | 2.625s | 0.200 | 1,050.00 | 1,748 | 2.125 | 2.425 | 01/28/2026 10:22:00 | CME | |||||||||||
| 236000 | 2.300s | 0.425 | 920.00 | 2,559 | 1.500 | 1.875 | 01/28/2026 10:23:00 | CME | |||||||||||
| 237000 | 1.825s | 0.400 | 730.00 | 538 | 1.225 | 1.425 | 01/28/2026 10:55:00 | CME | |||||||||||
| 238000 | 1.425s | 0.375 | 570.00 | 2,890 | 0.825 | 1.050 | 01/28/2026 10:50:00 | CME | |||||||||||
| 239000 | 1.025s | 0.250 | 410.00 | 509 | 1.075 | 0.775 | 01/28/2026 10:50:00 | CME | |||||||||||
| 240000 | 0.725s | 0.175 | 290.00 | 3,686 | 0.450 | 0.550 | 01/28/2026 10:55:00 | CME | |||||||||||
| 241000 | 0.525s | 0.125 | 210.00 | 518 | 0.275 | 0.400 | 01/28/2026 10:29:00 | CME | |||||||||||
| 242000 | 0.350s | 0.075 | 140.00 | 1,534 | 0.200 | 0.275 | 01/28/2026 11:28:00 | CME | |||||||||||
| 243000 | 0.275s | 0.075 | 110.00 | 580 | 0.200 | 0.200 | 01/28/2026 11:02:00 | CME | |||||||||||
| 244000 | 0.175s | 0.025 | 70.00 | 1,365 | 0.150 | 0.150 | 01/28/2026 11:18:00 | CME | |||||||||||
| 245000 | 0.150s | 0.025 | 60.00 | 879 | 0.150 | 0.125 | 01/28/2026 10:27:00 | CME | |||||||||||
| 246000 | 0.125s | 0.025 | 50.00 | 1,086 | 0.125 | 0.100 | 01/28/2026 10:57:00 | CME | |||||||||||
| 247000 | 0.075s | -0.050 | 30.00 | 332 | 0.125 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 248000 | 0.050s | -0.050 | 20.00 | 1,440 | 0.050 | 0.100 | 01/27/2026 13:09:00 | CME | |||||||||||
| 249000 | 0.050s | -0.025 | 20.00 | 202 | 0.075 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 250000 | 0.050s | -0.025 | 20.00 | 2,041 | 0.075 | 0.075 | 01/27/2026 13:09:00 | CME | |||||||||||
| 251000 | 0.025s | -0.050 | 10.00 | 125 | 0.075 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 252000 | 0.025s | -0.025 | 10.00 | 465 | 0.050 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 253000 | 0.025s | -0.025 | 10.00 | 95 | 0.050 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 254000 | 0.025s | -0.025 | 10.00 | 700 | 0.050 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 255000 | 0.025s | -0.025 | 10.00 | 663 | 0.050 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 256000 | 0.025s | -0.025 | 10.00 | 949 | 0.013 | 0.050 | 01/27/2026 13:09:00 | CME | |||||||||||
| 257000 | 0.025s | 10.00 | 196 | 0.025 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 258000 | 0.025s | 10.00 | 1,205 | 0.025 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 259000 | 0.025s | 10.00 | 191 | 0.025 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 260000 | 0.013s | -0.012 | 5.20 | 2,995 | 0.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 261000 | 0.013s | -0.012 | 5.20 | 73 | 0.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 262000 | 0.013s | -0.012 | 5.20 | 404 | 0.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 263000 | 0.013s | -0.012 | 5.20 | 53 | 0.025 | 0.025 | 01/27/2026 13:09:00 | CME | |||||||||||
| 264000 | 0.013s | 5.20 | 651 | 0.025 | 0.013 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 265000 | 0.013s | 5.20 | 164 | 0.025 | 0.013 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 266000 | 0.013s | 5.20 | 445 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 267000 | 0.013s | 5.20 | 127 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 268000 | 0.013s | 5.20 | 222 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 269000 | 0.013s | 5.20 | 50 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 270000 | 0.013s | 5.20 | 748 | 0.013 | 0.013 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 271000 | 0.013s | 5.20 | 55 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 272000 | 0.013s | 5.20 | 304 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 273000 | 0.013s | 5.20 | 21 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 274000 | 0.013s | 5.20 | 189 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 275000 | 0.013s | 5.20 | 34 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 276000 | 0.013s | 5.20 | 322 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 277000 | 0.013s | 5.20 | 29 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 278000 | 0.013s | 5.20 | 187 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 279000 | 0.013s | 5.20 | 25 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 280000 | 0.013s | 5.20 | 157 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 281000 | 0.013s | 5.20 | 20 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 282000 | 0.013s | 5.20 | 107 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 283000 | 0.013s | 5.20 | 3 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 284000 | 0.013s | 5.20 | 200 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 286000 | 0.013s | 5.20 | 82 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 287000 | 0.013s | 5.20 | 10 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 288000 | 0.013s | 5.20 | 41 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 290000 | 0.013s | 5.20 | 44 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 291000 | 0.013s | 5.20 | 11 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 292000 | 0.013s | 5.20 | 615 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 293000 | 0.013s | 5.20 | 4 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 295000 | 0.013s | 5.20 | 10 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 296000 | 0.013s | 5.20 | 43 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 298000 | 0.013s | 5.20 | 6 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 299000 | 0.013s | 5.20 | 110 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 300000 | 0.013s | 5.20 | 311 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 14 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 303000 | 0.013s | 5.20 | 2 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 10 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 10 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 6 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 312000 | 0.013s | 5.20 | 140 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 320000 | 0.013s | 5.20 | 10 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 322000 | 0.013s | 5.20 | 269 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 326000 | 0.013s | 5.20 | 4 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 328000 | 0.013s | 5.20 | 81 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 336000 | 0.013s | 5.20 | 65 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 340000 | 0.013s | 5.20 | 84 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 344000 | 0.013s | 5.20 | 62 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 354000 | 0.013s | 5.20 | 113 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 358000 | 0.013s | 5.20 | 84 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 108000 | 0.013s | 5.20 | 350 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 4 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 8 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 20 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 28 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 338 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 21 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 30 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 2 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 31 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 85 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 13 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 18 | 0.013 | 0.013 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 156000 | 0.013s | 5.20 | 133 | 0.013 | 0.013 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 157000 | 0.013s | 5.20 | 7 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 234 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 100 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 125 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 163000 | 0.013s | 5.20 | 3 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 358 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 165000 | 0.013s | 5.20 | 15 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 17 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 167000 | 0.013s | 5.20 | 9 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 168000 | 0.013s | 5.20 | 383 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 169000 | 0.013s | 5.20 | 42 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 170000 | 0.013s | 5.20 | 815 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 171000 | 0.013s | 5.20 | 108 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 172000 | 0.013s | 5.20 | 188 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 173000 | 0.013s | 5.20 | 122 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 174000 | 0.013s | 5.20 | 374 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 175000 | 0.013s | 5.20 | 132 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 176000 | 0.013s | 5.20 | 314 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 177000 | 0.013s | 5.20 | 19 | 0.013 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 178000 | 0.013s | -0.012 | 5.20 | 174 | 0.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 179000 | 0.025s | 10.00 | 108 | 0.025 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 180000 | 0.025s | 10.00 | 2,845 | 0.025 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 181000 | 0.025s | 10.00 | 77 | 0.025 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 182000 | 0.025s | 10.00 | 117 | 0.025 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 183000 | 0.025s | 10.00 | 79 | 0.025 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 184000 | 0.025s | 10.00 | 389 | 0.025 | 0.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 185000 | 0.025s | 10.00 | 301 | 0.025 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 186000 | 0.025s | 10.00 | 359 | 0.025 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 187000 | 0.025s | 10.00 | 47 | 0.025 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 188000 | 0.025s | 10.00 | 886 | 0.025 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 189000 | 0.025s | 10.00 | 336 | 0.025 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 190000 | 0.025s | 10.00 | 2,405 | 0.025 | 0.025 | 01/28/2026 09:12:00 | CME | ||||||||||||
| 191000 | 0.025s | 10.00 | 364 | 0.025 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 192000 | 0.025s | 10.00 | 421 | 0.025 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 193000 | 0.025s | 10.00 | 170 | 0.025 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 194000 | 0.025s | 10.00 | 889 | 0.025 | 0.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 195000 | 0.025s | -0.025 | 10.00 | 497 | 0.025 | 0.050 | 01/27/2026 13:09:00 | CME | |||||||||||
| 196000 | 0.025s | -0.025 | 10.00 | 1,885 | 0.025 | 0.050 | 01/28/2026 08:42:00 | CME | |||||||||||
| 197000 | 0.050s | 20.00 | 171 | 0.050 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 198000 | 0.050s | 20.00 | 1,038 | 0.050 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 199000 | 0.050s | 20.00 | 416 | 0.050 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 200000 | 0.025s | -0.025 | 10.00 | 3,608 | 0.025 | 0.050 | 01/28/2026 09:53:00 | CME | |||||||||||
| 201000 | 0.050s | 20.00 | 415 | 0.050 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 202000 | 0.050s | 20.00 | 951 | 0.050 | 0.050 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 203000 | 0.075s | 30.00 | 493 | 0.075 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 204000 | 0.075s | 30.00 | 1,566 | 0.050 | 0.075 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 205000 | 0.075s | 30.00 | 874 | 0.075 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 206000 | 0.075s | 30.00 | 1,710 | 0.075 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 207000 | 0.075s | 30.00 | 390 | 0.075 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 208000 | 0.075s | 30.00 | 2,154 | 0.075 | 0.075 | 01/28/2026 08:32:00 | CME | ||||||||||||
| 209000 | 0.075s | 30.00 | 134 | 0.075 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 210000 | 0.100s | 0.025 | 40.00 | 3,415 | 0.100 | 0.075 | 01/27/2026 13:09:00 | CME | |||||||||||
| 211000 | 0.100s | 40.00 | 888 | 0.075 | 0.100 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 212000 | 0.100s | 40.00 | 875 | 0.075 | 0.100 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 213000 | 0.100s | 40.00 | 272 | 0.100 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 214000 | 0.100s | 40.00 | 1,876 | 0.075 | 0.100 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 215000 | 0.100s | 40.00 | 1,887 | 0.100 | 0.100 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 216000 | 0.100s | 40.00 | 2,548 | 0.100 | 0.100 | 01/28/2026 08:59:00 | CME | ||||||||||||
| 217000 | 0.100s | 40.00 | 910 | 0.100 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 218000 | 0.100s | 40.00 | 1,549 | 0.100 | 0.100 | 01/28/2026 10:35:00 | CME | ||||||||||||
| 219000 | 0.125s | 50.00 | 989 | 0.125 | 01/27/2026 13:09:00 | CME | |||||||||||||
| 220000 | 0.125s | 50.00 | 3,780 | 0.175 | 0.125 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 221000 | 0.125s | -0.025 | 50.00 | 789 | 0.150 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 222000 | 0.150s | 0.025 | 60.00 | 1,733 | 0.150 | 0.125 | 01/28/2026 09:01:00 | CME | |||||||||||
| 223000 | 0.200s | 0.050 | 80.00 | 994 | 0.200 | 0.150 | 01/28/2026 09:15:00 | CME | |||||||||||
| 224000 | 0.150s | -0.025 | 60.00 | 3,897 | 0.175 | 0.175 | 01/28/2026 10:41:00 | CME | |||||||||||
| 225000 | 0.175s | 70.00 | 2,133 | 0.275 | 0.175 | 01/28/2026 10:51:00 | CME | ||||||||||||
| 226000 | 0.275s | 0.050 | 110.00 | 1,641 | 0.250 | 0.225 | 01/28/2026 09:23:00 | CME | |||||||||||
| 227000 | 0.225s | -0.050 | 90.00 | 1,127 | 0.250 | 0.275 | 01/28/2026 11:28:00 | CME | |||||||||||
| 228000 | 0.275s | -0.050 | 110.00 | 2,714 | 0.350 | 0.325 | 01/28/2026 10:54:00 | CME | |||||||||||
| 229000 | 0.475s | 0.075 | 190.00 | 871 | 0.525 | 0.400 | 01/28/2026 09:50:00 | CME | |||||||||||
| 230000 | 0.400s | -0.125 | 160.00 | 5,055 | 0.525 | 0.525 | 01/28/2026 11:08:00 | CME | |||||||||||
| 231000 | 1.025s | 0.350 | 410.00 | 934 | 0.825 | 0.675 | 01/28/2026 09:12:00 | CME | |||||||||||
| 232000 | 0.700s | -0.175 | 280.00 | 1,723 | 1.150 | 0.875 | 01/28/2026 11:23:00 | CME | |||||||||||
| 233000 | 1.250s | 0.125 | 500.00 | 1,177 | 1.200 | 1.125 | 01/28/2026 10:11:00 | CME | |||||||||||
| 234000 | 1.100s | -0.325 | 440.00 | 3,115 | 1.700 | 1.425 | 01/28/2026 10:34:00 | CME | |||||||||||
| 235000 | 1.400s | -0.425 | 560.00 | 935 | 2.050 | 1.825 | 01/28/2026 11:04:00 | CME | |||||||||||
| 236000 | 1.850s | -0.425 | 740.00 | 2,647 | 2.375 | 2.275 | 01/28/2026 11:30:00 | CME | |||||||||||
| 237000 | 2.125s | -0.700 | 850.00 | 594 | 2.950 | 2.825 | 01/28/2026 10:30:00 | CME | |||||||||||
| 238000 | 2.650s | -0.800 | 1,060.00 | 3,070 | 3.600 | 3.450 | 01/28/2026 10:30:00 | CME | |||||||||||
| 239000 | 4.150s | 0.100 | 1,660.00 | 104 | 4.050 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 240000 | 4.250s | -0.700 | 1,700.00 | 2,148 | 4.250 | 4.950 | 01/28/2026 10:54:00 | CME | |||||||||||
| 241000 | 6.625s | 0.850 | 2,650.00 | 141 | 6.625 | 5.775 | 01/28/2026 09:08:00 | CME | |||||||||||
| 242000 | 8.025s | 1.350 | 3,210.00 | 1,004 | 6.800 | 6.675 | 01/28/2026 09:12:00 | CME | |||||||||||
| 243000 | 7.600s | 0.300 | 3,040.00 | 119 | 7.300 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 244000 | 8.550s | 0.325 | 3,420.00 | 260 | 8.225 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 245000 | 9.900s | 0.400 | 3,960.00 | 368 | 9.900 | 9.500 | 01/28/2026 09:26:00 | CME | |||||||||||
| 246000 | 10.475s | 0.350 | 4,190.00 | 522 | 10.125 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 247000 | 11.475s | 0.375 | 4,590.00 | 26 | 11.100 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 248000 | 12.450s | 0.375 | 4,980.00 | 893 | 12.075 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 249000 | 13.450s | 0.400 | 5,380.00 | 39 | 13.050 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 250000 | 14.425s | 0.375 | 5,770.00 | 251 | 14.050 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 251000 | 15.425s | 0.400 | 6,170.00 | 6 | 15.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 252000 | 16.425s | 0.400 | 6,570.00 | 109 | 16.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 253000 | 17.425s | 0.400 | 6,970.00 | 22 | 17.025 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 254000 | 18.425s | 0.425 | 7,370.00 | 8 | 18.000 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 255000 | 20.825s | 1.400 | 8,330.00 | 44 | 20.825 | 19.425 | 01/28/2026 09:12:00 | CME | |||||||||||
| 256000 | 20.400s | 0.400 | 8,160.00 | 12 | 20.000 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 257000 | 21.400s | 0.400 | 8,560.00 | 11 | 21.000 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 258000 | 22.400s | 0.400 | 8,960.00 | 42 | 22.000 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 259000 | 23.400s | 0.425 | 9,360.00 | 0 | 22.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 260000 | 25.825s | 1.425 | 10,330.00 | 11 | 25.825 | 24.400 | 01/28/2026 09:12:00 | CME | |||||||||||
| 261000 | 25.400s | 0.425 | 10,160.00 | 0 | 24.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 262000 | 26.400s | 0.425 | 10,560.00 | 23 | 25.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 263000 | 27.400s | 0.425 | 10,960.00 | 0 | 26.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 264000 | 28.400s | 0.425 | 11,360.00 | 44 | 27.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 265000 | 29.400s | 0.425 | 11,760.00 | 1 | 28.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 266000 | 30.400s | 0.425 | 12,160.00 | 1 | 29.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 267000 | 31.400s | 0.425 | 12,560.00 | 0 | 30.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 268000 | 32.400s | 0.425 | 12,960.00 | 0 | 31.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 269000 | 33.400s | 0.425 | 13,360.00 | 0 | 32.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 270000 | 34.400s | 0.425 | 13,760.00 | 0 | 33.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 271000 | 35.400s | 0.425 | 14,160.00 | 0 | 34.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 272000 | 36.400s | 0.425 | 14,560.00 | 1 | 35.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 273000 | 37.400s | 0.425 | 14,960.00 | 0 | 36.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 274000 | 38.400s | 0.425 | 15,360.00 | 0 | 37.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 275000 | 39.400s | 0.425 | 15,760.00 | 0 | 38.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 276000 | 40.400s | 0.425 | 16,160.00 | 0 | 39.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 277000 | 41.400s | 0.425 | 16,560.00 | 0 | 40.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 278000 | 42.400s | 0.425 | 16,960.00 | 0 | 41.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 279000 | 43.400s | 0.425 | 17,360.00 | 0 | 42.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 280000 | 44.400s | 0.425 | 17,760.00 | 0 | 43.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 281000 | 45.400s | 0.425 | 18,160.00 | 0 | 44.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 282000 | 46.400s | 0.425 | 18,560.00 | 0 | 45.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 283000 | 47.400s | 0.425 | 18,960.00 | 0 | 46.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 284000 | 48.400s | 0.425 | 19,360.00 | 0 | 47.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 286000 | 50.400s | 0.425 | 20,160.00 | 0 | 49.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 287000 | 51.400s | 0.425 | 20,560.00 | 0 | 50.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 288000 | 52.400s | 0.425 | 20,960.00 | 0 | 51.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 290000 | 54.400s | 0.425 | 21,760.00 | 0 | 53.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 291000 | 55.400s | 0.425 | 22,160.00 | 0 | 54.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 292000 | 56.400s | 0.425 | 22,560.00 | 0 | 55.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 293000 | 57.400s | 0.425 | 22,960.00 | 0 | 56.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 295000 | 59.400s | 0.425 | 23,760.00 | 0 | 58.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 296000 | 60.400s | 0.425 | 24,160.00 | 0 | 59.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 298000 | 62.400s | 0.425 | 24,960.00 | 0 | 61.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 299000 | 63.400s | 0.425 | 25,360.00 | 0 | 62.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 300000 | 64.400s | 0.425 | 25,760.00 | 0 | 63.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 302000 | 66.400s | 0.425 | 26,560.00 | 0 | 65.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 303000 | 67.400s | 0.425 | 26,960.00 | 0 | 66.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 304000 | 68.400s | 0.425 | 27,360.00 | 0 | 67.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 306000 | 70.400s | 0.425 | 28,160.00 | 0 | 69.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 308000 | 72.400s | 0.425 | 28,960.00 | 0 | 71.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 312000 | 76.400s | 0.425 | 30,560.00 | 0 | 75.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 320000 | 84.400s | 0.425 | 33,760.00 | 0 | 83.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 322000 | 86.400s | 0.425 | 34,560.00 | 0 | 85.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 326000 | 90.400s | 0.425 | 36,160.00 | 0 | 89.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 328000 | 92.400s | 0.425 | 36,960.00 | 0 | 91.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 336000 | 100.400s | 0.425 | 40,160.00 | 0 | 99.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 340000 | 104.400s | 0.425 | 41,760.00 | 0 | 103.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 344000 | 108.400s | 0.425 | 43,360.00 | 0 | 107.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 354000 | 118.400s | 0.425 | 47,360.00 | 0 | 117.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| 358000 | 122.400s | 0.425 | 48,960.00 | 0 | 121.975 | 01/27/2026 13:09:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
