 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 55,260.00 | -2.225 | 138.150s | 92000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 48,060.00 | -2.225 | 120.150s | 110000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 39,260.00 | -2.225 | 98.150s | 132000 | 0.013s | 5.20 | 144 | ||||||||||||
| 0 | 36,860.00 | -2.225 | 92.150s | 138000 | 0.013s | 5.20 | 15 | ||||||||||||
| 0 | 36,060.00 | -2.225 | 90.150s | 140000 | 0.013s | 5.20 | 169 | ||||||||||||
| 0 | 35,260.00 | -2.225 | 88.150s | 142000 | 0.013s | 5.20 | 133 | ||||||||||||
| 0 | 34,460.00 | -2.225 | 86.150s | 144000 | 0.013s | 5.20 | 142 | ||||||||||||
| 0 | 33,660.00 | -2.225 | 84.150s | 146000 | 0.013s | 5.20 | 142 | ||||||||||||
| 0 | 32,860.00 | -2.225 | 82.150s | 148000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 32,060.00 | -2.225 | 80.150s | 150000 | 0.013s | 5.20 | 232 | ||||||||||||
| 0 | 31,260.00 | -2.225 | 78.150s | 152000 | 0.013s | 5.20 | 49 | ||||||||||||
| 0 | 30,460.00 | -2.225 | 76.150s | 154000 | 0.013s | 5.20 | 134 | ||||||||||||
| 0 | 29,660.00 | -2.225 | 74.150s | 156000 | 0.013s | 5.20 | 6 | ||||||||||||
| 0 | 28,860.00 | -2.225 | 72.150s | 158000 | 0.013s | 5.20 | 23 | ||||||||||||
| 0 | 28,060.00 | -2.225 | 70.150s | 160000 | 0.025s | 10.00 | 161 | ||||||||||||
| 0 | 27,260.00 | -2.225 | 68.150s | 162000 | 0.025s | 10.00 | 38 | ||||||||||||
| 0 | 26,460.00 | -2.225 | 66.150s | 164000 | 0.025s | 10.00 | 338 | ||||||||||||
| 0 | 25,660.00 | -2.225 | 64.150s | 166000 | 0.025s | 10.00 | 235 | ||||||||||||
| 0 | 24,860.00 | -2.225 | 62.150s | 168000 | 0.025s | 10.00 | 109 | ||||||||||||
| 0 | 24,060.00 | -2.225 | 60.150s | 170000 | 0.025s | 10.00 | 307 | ||||||||||||
| 0 | 23,660.00 | -2.225 | 59.150s | 171000 | 0.025s | -0.025 | 10.00 | 12 | |||||||||||
| 0 | 23,260.00 | -2.225 | 58.150s | 172000 | 0.050s | 20.00 | 148 | ||||||||||||
| 0 | 22,860.00 | -2.225 | 57.150s | 173000 | 0.050s | 20.00 | 26 | ||||||||||||
| 0 | 22,460.00 | -2.225 | 56.150s | 174000 | 0.050s | 20.00 | 234 | ||||||||||||
| 0 | 22,060.00 | -2.225 | 55.150s | 175000 | 0.050s | 20.00 | 169 | ||||||||||||
| 0 | 21,660.00 | -2.225 | 54.150s | 176000 | 0.050s | 20.00 | 282 | ||||||||||||
| 0 | 21,260.00 | -2.225 | 53.150s | 177000 | 0.050s | 20.00 | 2 | ||||||||||||
| 2 | 20,860.00 | -2.225 | 52.150s | 178000 | 0.050s | 20.00 | 112 | ||||||||||||
| 0 | 20,460.00 | -2.225 | 51.150s | 179000 | 0.050s | 20.00 | 127 | ||||||||||||
| 2 | 20,060.00 | -2.225 | 50.150s | 180000 | 0.050s | 20.00 | 664 | ||||||||||||
| 0 | 19,670.00 | -2.225 | 49.175s | 181000 | 0.050s | 20.00 | 271 | ||||||||||||
| 0 | 19,270.00 | -2.225 | 48.175s | 182000 | 0.050s | -0.025 | 20.00 | 308 | |||||||||||
| 0 | 18,870.00 | -2.225 | 47.175s | 183000 | 0.050s | -0.025 | 20.00 | 113 | |||||||||||
| 4 | 18,470.00 | -2.225 | 46.175s | 184000 | 0.050s | -0.025 | 20.00 | 250 | |||||||||||
| 0 | 18,070.00 | -2.225 | 45.175s | 185000 | 0.075s | 30.00 | 112 | ||||||||||||
| 0 | 17,670.00 | -2.225 | 44.175s | 186000 | 0.075s | 30.00 | 501 | ||||||||||||
| 0 | 17,270.00 | -2.250 | 43.175s | 187000 | 0.075s | -0.025 | 30.00 | 272 | |||||||||||
| 6 | 16,870.00 | -2.250 | 42.175s | 188000 | 0.075s | -0.025 | 30.00 | 1,079 | |||||||||||
| 1 | 16,470.00 | -2.250 | 41.175s | 189000 | 0.075s | -0.025 | 30.00 | 164 | |||||||||||
| 318 | 16,080.00 | -2.225 | 40.200s | 190000 | 0.075s | -0.025 | 30.00 | 3,119 | |||||||||||
| 0 | 15,680.00 | -2.225 | 39.200s | 191000 | 0.100s | 40.00 | 249 | ||||||||||||
| 53 | 15,280.00 | -2.250 | 38.200s | 192000 | 0.100s | -0.025 | 40.00 | 918 | |||||||||||
| 2 | 14,890.00 | -2.225 | 37.225s | 193000 | 0.100s | -0.025 | 40.00 | 267 | |||||||||||
| 24 | 14,490.00 | -2.225 | 36.225s | 194000 | 0.125s | 50.00 | 1,279 | ||||||||||||
| 0 | 14,090.00 | -2.250 | 35.225s | 195000 | 0.125s | -0.025 | 50.00 | 361 | |||||||||||
| 7 | 13,700.00 | -2.225 | 34.250s | 196000 | 0.125s | -0.025 | 50.00 | 628 | |||||||||||
| 0 | 13,300.00 | -2.225 | 33.250s | 197000 | 0.150s | 60.00 | 342 | ||||||||||||
| 3 | 12,910.00 | -2.225 | 32.275s | 198000 | 0.150s | -0.025 | 60.00 | 743 | |||||||||||
| 0 | 12,510.00 | -2.225 | 31.275s | 199000 | 0.175s | 70.00 | 477 | ||||||||||||
| 113 | 12,120.00 | -2.225 | 30.300s | 200000 | 0.200s | 0.025 | 80.00 | 2,852 | |||||||||||
| 0 | 11,720.00 | -2.225 | 29.300s | 201000 | 0.200s | 80.00 | 310 | ||||||||||||
| 90 | 11,330.00 | -2.225 | 28.325s | 202000 | 0.225s | 0.025 | 90.00 | 527 | |||||||||||
| 0 | 10,940.00 | -2.200 | 27.350s | 203000 | 0.225s | 90.00 | 164 | ||||||||||||
| 61 | 10,550.00 | -2.200 | 26.375s | 204000 | 0.250s | 100.00 | 769 | ||||||||||||
| 0 | 10,150.00 | -2.225 | 25.375s | 205000 | 0.275s | 0.025 | 110.00 | 476 | |||||||||||
| 117 | 9,760.00 | -2.200 | 24.400s | 206000 | 0.300s | 0.025 | 120.00 | 1,172 | |||||||||||
| 2 | 9,370.00 | -2.200 | 23.425s | 207000 | 0.325s | 0.025 | 130.00 | 87 | |||||||||||
| 295 | 8,980.00 | -2.200 | 22.450s | 208000 | 0.350s | 0.025 | 140.00 | 909 | |||||||||||
| 4 | 8,600.00 | -2.175 | 21.500s | 209000 | 0.375s | 0.025 | 150.00 | 143 | |||||||||||
| 502 | 8,210.00 | -2.200 | 20.525s | 210000 | 0.400s | 0.025 | 160.00 | 4,322 | |||||||||||
| 0 | 7,830.00 | -2.175 | 19.575s | 211000 | 0.450s | 0.050 | 180.00 | 111 | |||||||||||
| 164 | 7,440.00 | -2.200 | 18.600s | 212000 | 0.500s | 0.050 | 200.00 | 1,619 | |||||||||||
| 2 | 7,060.00 | -2.175 | 17.650s | 213000 | 0.550s | 0.050 | 220.00 | 323 | |||||||||||
| 426 | 6,690.00 | -2.150 | 16.725s | 214000 | 0.600s | 0.050 | 240.00 | 3,144 | |||||||||||
| 8 | 6,320.00 | -2.150 | 15.800s | 215000 | 0.675s | 0.075 | 270.00 | 785 | |||||||||||
| 382 | 5,950.00 | -2.150 | 14.875s | 216000 | 0.750s | 0.075 | 300.00 | 1,974 | |||||||||||
| 2 | 5,590.00 | -2.125 | 13.975s | 217000 | 0.825s | 0.075 | 330.00 | 381 | |||||||||||
| 378 | 5,230.00 | -2.100 | 13.075s | 218000 | 0.950s | 0.125 | 380.00 | 4,640 | |||||||||||
| 6 | 4,880.00 | -2.075 | 12.200s | 219000 | 1.075s | 0.150 | 430.00 | 373 | |||||||||||
| 1,250 | 4,540.00 | -2.050 | 11.350s | 220000 | 1.225s | 0.175 | 490.00 | 4,422 | |||||||||||
| 3 | 4,210.00 | -2.000 | 10.525s | 221000 | 1.375s | 0.200 | 550.00 | 502 | |||||||||||
| 335 | 3,890.00 | -1.950 | 9.725s | 222000 | 1.575s | 0.250 | 630.00 | 2,114 | |||||||||||
| 7 | 3,570.00 | -1.925 | 8.925s | 223000 | 1.800s | 0.300 | 720.00 | 653 | |||||||||||
| 448 | 3,270.00 | -1.850 | 8.175s | 224000 | 2.050s | 0.375 | 820.00 | 2,735 | |||||||||||
| 1 | 2,980.00 | -1.800 | 7.450s | 225000 | 2.300s | 0.400 | 920.00 | 2,692 | |||||||||||
| 643 | 2,690.00 | -1.775 | 6.725s | 226000 | 2.600s | 0.475 | 1,040.00 | 2,246 | |||||||||||
| 268 | 2,420.00 | -1.700 | 6.050s | 227000 | 2.925s | 0.525 | 1,170.00 | 748 | |||||||||||
| 799 | 2,170.00 | -1.625 | 5.425s | 228000 | 3.275s | 0.575 | 1,310.00 | 2,167 | |||||||||||
| 125 | 1,930.00 | -1.550 | 4.825s | 229000 | 3.675s | 0.650 | 1,470.00 | 361 | |||||||||||
| 1,525 | 1,710.00 | -1.475 | 4.275s | 230000 | 4.125s | 0.750 | 1,650.00 | 7,534 | |||||||||||
| 149 | 1,510.00 | -1.375 | 3.775s | 231000 | 4.625s | 0.850 | 1,850.00 | 1,696 | |||||||||||
| 605 | 1,310.00 | -1.300 | 3.275s | 232000 | 5.125s | 0.925 | 2,050.00 | 2,274 | |||||||||||
| 350 | 1,140.00 | -1.200 | 2.850s | 233000 | 5.675s | 1.000 | 2,270.00 | 967 | |||||||||||
| 1,304 | 970.00 | -1.125 | 2.425s | 234000 | 6.275s | 1.100 | 2,510.00 | 2,790 | |||||||||||
| 562 | 830.00 | -1.025 | 2.075s | 235000 | 6.925s | 1.200 | 2,770.00 | 2,181 | |||||||||||
| 1,617 | 700.00 | -0.925 | 1.750s | 236000 | 7.600s | 1.300 | 3,040.00 | 1,961 | |||||||||||
| 689 | 600.00 | -0.800 | 1.500s | 237000 | 8.325s | 1.400 | 3,330.00 | 1,565 | |||||||||||
| 2,127 | 500.00 | -0.725 | 1.250s | 238000 | 9.100s | 1.500 | 3,640.00 | 2,799 | |||||||||||
| 627 | 420.00 | -0.625 | 1.050s | 239000 | 9.900s | 1.600 | 3,960.00 | 930 | |||||||||||
| 6,616 | 360.00 | -0.525 | 0.900s | 240000 | 10.725s | 1.675 | 4,290.00 | 2,973 | |||||||||||
| 377 | 300.00 | -0.475 | 0.750s | 241000 | 11.575s | 1.750 | 4,630.00 | 168 | |||||||||||
| 3,834 | 260.00 | -0.375 | 0.650s | 242000 | 12.475s | 1.850 | 4,990.00 | 1,551 | |||||||||||
| 435 | 220.00 | -0.325 | 0.550s | 243000 | 13.375s | 1.900 | 5,350.00 | 377 | |||||||||||
| 2,199 | 190.00 | -0.275 | 0.475s | 244000 | 14.300s | 1.950 | 5,720.00 | 2,230 | |||||||||||
| 956 | 160.00 | -0.250 | 0.400s | 245000 | 15.225s | 1.975 | 6,090.00 | 27 | |||||||||||
| 2,159 | 140.00 | -0.200 | 0.350s | 246000 | 16.175s | 2.025 | 6,470.00 | 336 | |||||||||||
| 292 | 130.00 | -0.150 | 0.325s | 247000 | 17.150s | 2.075 | 6,860.00 | 10 | |||||||||||
| 2,343 | 110.00 | -0.150 | 0.275s | 248000 | 18.100s | 2.075 | 7,240.00 | 430 | |||||||||||
| 247 | 100.00 | -0.125 | 0.250s | 249000 | 19.075s | 2.100 | 7,630.00 | 2 | |||||||||||
| 4,602 | 90.00 | -0.100 | 0.225s | 250000 | 20.050s | 2.125 | 8,020.00 | 387 | |||||||||||
| 152 | 80.00 | -0.075 | 0.200s | 251000 | 21.025s | 2.150 | 8,410.00 | 3 | |||||||||||
| 770 | 70.00 | -0.075 | 0.175s | 252000 | 22.000s | 2.150 | 8,800.00 | 11 | |||||||||||
| 287 | 60.00 | -0.075 | 0.150s | 253000 | 22.975s | 2.150 | 9,190.00 | 3 | |||||||||||
| 830 | 60.00 | -0.050 | 0.150s | 254000 | 23.950s | 2.150 | 9,580.00 | 157 | |||||||||||
| 3,116 | 50.00 | -0.050 | 0.125s | 255000 | 24.950s | 2.175 | 9,980.00 | 4 | |||||||||||
| 991 | 50.00 | -0.025 | 0.125s | 256000 | 25.925s | 2.175 | 10,370.00 | 41 | |||||||||||
| 72 | 40.00 | -0.050 | 0.100s | 257000 | 26.925s | 2.200 | 10,770.00 | 1 | |||||||||||
| 1,292 | 40.00 | -0.025 | 0.100s | 258000 | 27.900s | 2.175 | 11,160.00 | 54 | |||||||||||
| 274 | 40.00 | 0.100s | 259000 | 28.900s | 2.200 | 11,560.00 | 2 | ||||||||||||
| 2,641 | 30.00 | -0.025 | 0.075s | 260000 | 29.900s | 2.200 | 11,960.00 | 0 | |||||||||||
| 138 | 30.00 | -0.025 | 0.075s | 261000 | 30.900s | 2.225 | 12,360.00 | 1 | |||||||||||
| 822 | 30.00 | 0.075s | 262000 | 31.875s | 2.200 | 12,750.00 | 13 | ||||||||||||
| 87 | 30.00 | 0.075s | 263000 | 32.875s | 2.200 | 13,150.00 | 0 | ||||||||||||
| 796 | 30.00 | 0.075s | 264000 | 33.875s | 2.225 | 13,550.00 | 2 | ||||||||||||
| 44 | 20.00 | -0.025 | 0.050s | 265000 | 34.875s | 2.225 | 13,950.00 | 0 | |||||||||||
| 479 | 20.00 | 0.050s | 266000 | 35.875s | 2.225 | 14,350.00 | 1 | ||||||||||||
| 57 | 20.00 | 0.050s | 267000 | 36.875s | 2.225 | 14,750.00 | 2 | ||||||||||||
| 187 | 20.00 | 0.050s | 268000 | 37.875s | 2.225 | 15,150.00 | 1 | ||||||||||||
| 39 | 20.00 | 0.050s | 269000 | 38.875s | 2.225 | 15,550.00 | 0 | ||||||||||||
| 634 | 20.00 | 0.050s | 270000 | 39.875s | 2.225 | 15,950.00 | 1 | ||||||||||||
| 52 | 20.00 | 0.050s | 271000 | 40.875s | 2.225 | 16,350.00 | 0 | ||||||||||||
| 350 | 20.00 | 0.050s | 272000 | 41.875s | 2.225 | 16,750.00 | 6 | ||||||||||||
| 18 | 20.00 | 0.050s | 273000 | 42.850s | 2.200 | 17,140.00 | 0 | ||||||||||||
| 219 | 20.00 | 0.050s | 274000 | 43.850s | 2.225 | 17,540.00 | 1 | ||||||||||||
| 1 | 20.00 | 0.050s | 275000 | 44.850s | 2.225 | 17,940.00 | 0 | ||||||||||||
| 245 | 20.00 | 0.050s | 276000 | 45.850s | 2.225 | 18,340.00 | 1 | ||||||||||||
| 14 | 20.00 | 0.050s | 277000 | 46.850s | 2.225 | 18,740.00 | 0 | ||||||||||||
| 125 | 20.00 | 0.050s | 278000 | 47.850s | 2.225 | 19,140.00 | 0 | ||||||||||||
| 475 | 10.00 | -0.025 | 0.025s | 280000 | 49.850s | 2.225 | 19,940.00 | 11 | |||||||||||
| 9 | 10.00 | 0.025s | 281000 | 50.850s | 2.225 | 20,340.00 | 0 | ||||||||||||
| 201 | 10.00 | 0.025s | 282000 | 51.850s | 2.225 | 20,740.00 | 0 | ||||||||||||
| 141 | 10.00 | 0.025s | 284000 | 53.850s | 2.225 | 21,540.00 | 0 | ||||||||||||
| 186 | 10.00 | 0.025s | 286000 | 55.850s | 2.225 | 22,340.00 | 0 | ||||||||||||
| 8 | 10.00 | 0.025s | 287000 | 56.850s | 2.225 | 22,740.00 | 0 | ||||||||||||
| 176 | 10.00 | 0.025s | 288000 | 57.850s | 2.225 | 23,140.00 | 0 | ||||||||||||
| 95 | 10.00 | 0.025s | 290000 | 59.850s | 2.225 | 23,940.00 | 0 | ||||||||||||
| 42 | 10.00 | 0.025s | 292000 | 61.850s | 2.225 | 24,740.00 | 0 | ||||||||||||
| 91 | 10.00 | 0.025s | 294000 | 63.850s | 2.225 | 25,540.00 | 0 | ||||||||||||
| 170 | 10.00 | 0.025s | 296000 | 65.850s | 2.225 | 26,340.00 | 0 | ||||||||||||
| 90 | 10.00 | 0.025s | 298000 | 67.850s | 2.225 | 27,140.00 | 0 | ||||||||||||
| 373 | 5.20 | 0.013s | 300000 | 69.850s | 2.225 | 27,940.00 | 0 | ||||||||||||
| 15 | 5.20 | 0.013s | 302000 | 71.850s | 2.225 | 28,740.00 | 0 | ||||||||||||
| 40 | 5.20 | 0.013s | 303000 | 72.850s | 2.225 | 29,140.00 | 0 | ||||||||||||
| 108 | 5.20 | 0.013s | 304000 | 73.850s | 2.225 | 29,540.00 | 0 | ||||||||||||
| 52 | 5.20 | 0.013s | 306000 | 75.850s | 2.225 | 30,340.00 | 0 | ||||||||||||
| 27 | 5.20 | 0.013s | 308000 | 77.850s | 2.225 | 31,140.00 | 0 | ||||||||||||
| 99 | 5.20 | 0.013s | 310000 | 79.850s | 2.225 | 31,940.00 | 0 | ||||||||||||
| 157 | 5.20 | 0.013s | 312000 | 81.850s | 2.225 | 32,740.00 | 0 | ||||||||||||
| 3 | 5.20 | 0.013s | 314000 | 83.850s | 2.225 | 33,540.00 | 0 | ||||||||||||
| 97 | 5.20 | 0.013s | 316000 | 85.850s | 2.225 | 34,340.00 | 0 | ||||||||||||
| 116 | 5.20 | 0.013s | 318000 | 87.850s | 2.225 | 35,140.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 320000 | 89.850s | 2.225 | 35,940.00 | 0 | ||||||||||||
| 146 | 5.20 | 0.013s | 322000 | 91.850s | 2.225 | 36,740.00 | 0 | ||||||||||||
| 63 | 5.20 | 0.013s | 324000 | 93.850s | 2.225 | 37,540.00 | 0 | ||||||||||||
| 17 | 5.20 | 0.013s | 328000 | 97.850s | 2.225 | 39,140.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 332000 | 101.850s | 2.225 | 40,740.00 | 0 | ||||||||||||
| 85 | 5.20 | 0.013s | 338000 | 107.850s | 2.225 | 43,140.00 | 0 | ||||||||||||
| 23 | 5.20 | 0.013s | 340000 | 109.850s | 2.225 | 43,940.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 342000 | 111.850s | 2.225 | 44,740.00 | 0 | ||||||||||||
| 85 | 5.20 | 0.013s | 344000 | 113.850s | 2.225 | 45,540.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 138.150s | -2.225 | 55,260.00 | 0 | 140.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 110000 | 120.150s | -2.225 | 48,060.00 | 0 | 122.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 132000 | 98.150s | -2.225 | 39,260.00 | 0 | 100.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 138000 | 92.150s | -2.225 | 36,860.00 | 0 | 94.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 140000 | 90.150s | -2.225 | 36,060.00 | 0 | 92.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 142000 | 88.150s | -2.225 | 35,260.00 | 0 | 90.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 144000 | 86.150s | -2.225 | 34,460.00 | 0 | 88.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 146000 | 84.150s | -2.225 | 33,660.00 | 0 | 86.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 148000 | 82.150s | -2.225 | 32,860.00 | 0 | 84.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 150000 | 80.150s | -2.225 | 32,060.00 | 0 | 82.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 152000 | 78.150s | -2.225 | 31,260.00 | 0 | 80.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 154000 | 76.150s | -2.225 | 30,460.00 | 0 | 78.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 156000 | 74.150s | -2.225 | 29,660.00 | 0 | 76.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 158000 | 72.150s | -2.225 | 28,860.00 | 0 | 74.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 160000 | 70.150s | -2.225 | 28,060.00 | 0 | 72.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 162000 | 68.150s | -2.225 | 27,260.00 | 0 | 70.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 164000 | 66.150s | -2.225 | 26,460.00 | 0 | 68.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 166000 | 64.150s | -2.225 | 25,660.00 | 0 | 66.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 168000 | 62.150s | -2.225 | 24,860.00 | 0 | 64.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 170000 | 60.150s | -2.225 | 24,060.00 | 0 | 62.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 171000 | 59.150s | -2.225 | 23,660.00 | 0 | 61.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 172000 | 58.150s | -2.225 | 23,260.00 | 0 | 60.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 173000 | 57.150s | -2.225 | 22,860.00 | 0 | 59.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 174000 | 56.150s | -2.225 | 22,460.00 | 0 | 58.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 175000 | 55.150s | -2.225 | 22,060.00 | 0 | 57.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 176000 | 54.150s | -2.225 | 21,660.00 | 0 | 56.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 177000 | 53.150s | -2.225 | 21,260.00 | 0 | 55.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 178000 | 52.150s | -2.225 | 20,860.00 | 2 | 54.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 179000 | 51.150s | -2.225 | 20,460.00 | 0 | 53.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 180000 | 50.150s | -2.225 | 20,060.00 | 2 | 52.375 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 181000 | 49.175s | -2.225 | 19,670.00 | 0 | 51.400 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 182000 | 48.175s | -2.225 | 19,270.00 | 0 | 50.400 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 183000 | 47.175s | -2.225 | 18,870.00 | 0 | 49.400 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 184000 | 46.175s | -2.225 | 18,470.00 | 4 | 48.400 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 185000 | 45.175s | -2.225 | 18,070.00 | 0 | 47.400 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 186000 | 44.175s | -2.225 | 17,670.00 | 0 | 46.400 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 187000 | 43.175s | -2.250 | 17,270.00 | 0 | 45.425 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 188000 | 42.175s | -2.250 | 16,870.00 | 6 | 44.425 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 189000 | 41.175s | -2.250 | 16,470.00 | 1 | 43.425 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 190000 | 40.200s | -2.225 | 16,080.00 | 318 | 42.425 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 191000 | 39.200s | -2.225 | 15,680.00 | 0 | 41.425 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 192000 | 38.200s | -2.250 | 15,280.00 | 53 | 40.450 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 193000 | 37.225s | -2.225 | 14,890.00 | 2 | 39.450 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 194000 | 36.225s | -2.225 | 14,490.00 | 24 | 38.450 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 195000 | 35.225s | -2.250 | 14,090.00 | 0 | 37.475 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 196000 | 34.250s | -2.225 | 13,700.00 | 7 | 36.475 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 197000 | 33.250s | -2.225 | 13,300.00 | 0 | 35.475 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 198000 | 32.275s | -2.225 | 12,910.00 | 3 | 34.500 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 199000 | 31.275s | -2.225 | 12,510.00 | 0 | 33.500 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 200000 | 30.300s | -2.225 | 12,120.00 | 113 | 30.675 | 32.525 | 03/11/2026 13:18:00 | CME | |||||||||||
| 201000 | 29.300s | -2.225 | 11,720.00 | 0 | 31.525 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 202000 | 28.325s | -2.225 | 11,330.00 | 90 | 30.550 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 203000 | 27.350s | -2.200 | 10,940.00 | 0 | 29.550 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 204000 | 26.375s | -2.200 | 10,550.00 | 61 | 28.575 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 205000 | 25.375s | -2.225 | 10,150.00 | 0 | 27.600 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 206000 | 24.400s | -2.200 | 9,760.00 | 117 | 26.600 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 207000 | 23.425s | -2.200 | 9,370.00 | 2 | 25.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 208000 | 22.450s | -2.200 | 8,980.00 | 295 | 24.650 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 209000 | 21.500s | -2.175 | 8,600.00 | 4 | 23.675 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 210000 | 20.525s | -2.200 | 8,210.00 | 502 | 22.000 | 22.725 | 03/11/2026 13:18:00 | CME | |||||||||||
| 211000 | 19.575s | -2.175 | 7,830.00 | 0 | 21.750 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 212000 | 18.600s | -2.200 | 7,440.00 | 164 | 20.800 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 213000 | 17.650s | -2.175 | 7,060.00 | 2 | 19.825 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 214000 | 16.725s | -2.150 | 6,690.00 | 426 | 18.875 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 215000 | 15.800s | -2.150 | 6,320.00 | 8 | 17.950 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 216000 | 14.875s | -2.150 | 5,950.00 | 382 | 16.250 | 17.025 | 03/11/2026 13:18:00 | CME | |||||||||||
| 217000 | 13.975s | -2.125 | 5,590.00 | 2 | 16.100 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 218000 | 13.075s | -2.100 | 5,230.00 | 378 | 15.175 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 219000 | 12.200s | -2.075 | 4,880.00 | 6 | 14.275 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 220000 | 11.350s | -2.050 | 4,540.00 | 1,250 | 12.000 | 13.400 | 03/11/2026 13:18:00 | CME | |||||||||||
| 221000 | 10.525s | -2.000 | 4,210.00 | 3 | 12.525 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 222000 | 9.725s | -1.950 | 3,890.00 | 335 | 11.675 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 223000 | 8.925s | -1.925 | 3,570.00 | 7 | 10.850 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 224000 | 8.175s | -1.850 | 3,270.00 | 448 | 10.025 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 225000 | 7.450s | -1.800 | 2,980.00 | 1 | 9.250 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 226000 | 6.725s | -1.775 | 2,690.00 | 643 | 6.850 | 8.500 | 03/11/2026 13:18:00 | CME | |||||||||||
| 227000 | 6.050s | -1.700 | 2,420.00 | 268 | 6.125 | 7.750 | 03/11/2026 13:18:00 | CME | |||||||||||
| 228000 | 5.425s | -1.625 | 2,170.00 | 799 | 5.725 | 7.050 | 03/11/2026 13:18:00 | CME | |||||||||||
| 229000 | 4.825s | -1.550 | 1,930.00 | 125 | 5.250 | 6.375 | 03/11/2026 13:18:00 | CME | |||||||||||
| 230000 | 4.275s | -1.475 | 1,710.00 | 1,525 | 4.775 | 5.750 | 03/11/2026 13:18:00 | CME | |||||||||||
| 231000 | 3.775s | -1.375 | 1,510.00 | 149 | 4.300 | 5.150 | 03/11/2026 13:18:00 | CME | |||||||||||
| 232000 | 3.275s | -1.300 | 1,310.00 | 605 | 4.250 | 4.575 | 03/11/2026 13:18:00 | CME | |||||||||||
| 233000 | 2.850s | -1.200 | 1,140.00 | 350 | 2.950 | 4.050 | 03/11/2026 13:18:00 | CME | |||||||||||
| 234000 | 2.425s | -1.125 | 970.00 | 1,304 | 2.950 | 3.550 | 03/11/2026 13:18:00 | CME | |||||||||||
| 235000 | 2.075s | -1.025 | 830.00 | 562 | 2.600 | 3.100 | 03/11/2026 13:18:00 | CME | |||||||||||
| 236000 | 1.750s | -0.925 | 700.00 | 1,617 | 2.400 | 2.675 | 03/11/2026 13:18:00 | CME | |||||||||||
| 237000 | 1.500s | -0.800 | 600.00 | 689 | 1.750 | 2.300 | 03/11/2026 13:18:00 | CME | |||||||||||
| 238000 | 1.250s | -0.725 | 500.00 | 2,127 | 1.700 | 1.975 | 03/11/2026 13:18:00 | CME | |||||||||||
| 239000 | 1.050s | -0.625 | 420.00 | 627 | 1.300 | 1.675 | 03/11/2026 13:18:00 | CME | |||||||||||
| 240000 | 0.900s | -0.525 | 360.00 | 6,616 | 1.050 | 1.425 | 03/11/2026 13:18:00 | CME | |||||||||||
| 241000 | 0.750s | -0.475 | 300.00 | 377 | 0.850 | 1.225 | 03/11/2026 13:18:00 | CME | |||||||||||
| 242000 | 0.650s | -0.375 | 260.00 | 3,834 | 0.875 | 1.025 | 03/11/2026 13:18:00 | CME | |||||||||||
| 243000 | 0.550s | -0.325 | 220.00 | 435 | 0.650 | 0.875 | 03/11/2026 13:18:00 | CME | |||||||||||
| 244000 | 0.475s | -0.275 | 190.00 | 2,199 | 0.550 | 0.750 | 03/11/2026 13:18:00 | CME | |||||||||||
| 245000 | 0.400s | -0.250 | 160.00 | 956 | 0.475 | 0.650 | 03/11/2026 13:18:00 | CME | |||||||||||
| 246000 | 0.350s | -0.200 | 140.00 | 2,159 | 0.425 | 0.550 | 03/11/2026 13:18:00 | CME | |||||||||||
| 247000 | 0.325s | -0.150 | 130.00 | 292 | 0.475 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 248000 | 0.275s | -0.150 | 110.00 | 2,343 | 0.425 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 249000 | 0.250s | -0.125 | 100.00 | 247 | 0.300 | 0.375 | 03/11/2026 13:18:00 | CME | |||||||||||
| 250000 | 0.225s | -0.100 | 90.00 | 4,602 | 0.350 | 0.325 | 03/11/2026 13:18:00 | CME | |||||||||||
| 251000 | 0.200s | -0.075 | 80.00 | 152 | 0.275 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 252000 | 0.175s | -0.075 | 70.00 | 770 | 0.200 | 0.250 | 03/11/2026 13:18:00 | CME | |||||||||||
| 253000 | 0.150s | -0.075 | 60.00 | 287 | 0.175 | 0.225 | 03/11/2026 13:18:00 | CME | |||||||||||
| 254000 | 0.150s | -0.050 | 60.00 | 830 | 0.175 | 0.200 | 03/11/2026 13:18:00 | CME | |||||||||||
| 255000 | 0.125s | -0.050 | 50.00 | 3,116 | 0.200 | 0.175 | 03/11/2026 13:18:00 | CME | |||||||||||
| 256000 | 0.125s | -0.025 | 50.00 | 991 | 0.150 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 257000 | 0.100s | -0.050 | 40.00 | 72 | 0.150 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 258000 | 0.100s | -0.025 | 40.00 | 1,292 | 0.125 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 259000 | 0.100s | 40.00 | 274 | 0.100 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 260000 | 0.075s | -0.025 | 30.00 | 2,641 | 0.100 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 261000 | 0.075s | -0.025 | 30.00 | 138 | 0.100 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 262000 | 0.075s | 30.00 | 822 | 0.075 | 0.075 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 263000 | 0.075s | 30.00 | 87 | 0.075 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 264000 | 0.075s | 30.00 | 796 | 0.075 | 0.075 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 265000 | 0.050s | -0.025 | 20.00 | 44 | 0.075 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 266000 | 0.050s | 20.00 | 479 | 0.050 | 0.050 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 267000 | 0.050s | 20.00 | 57 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 268000 | 0.050s | 20.00 | 187 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 269000 | 0.050s | 20.00 | 39 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 270000 | 0.050s | 20.00 | 634 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 271000 | 0.050s | 20.00 | 52 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 272000 | 0.050s | 20.00 | 350 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 273000 | 0.050s | 20.00 | 18 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 274000 | 0.050s | 20.00 | 219 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 275000 | 0.050s | 20.00 | 1 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 276000 | 0.050s | 20.00 | 245 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 277000 | 0.050s | 20.00 | 14 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 278000 | 0.050s | 20.00 | 125 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 280000 | 0.025s | -0.025 | 10.00 | 475 | 0.050 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 281000 | 0.025s | 10.00 | 9 | 0.025 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 282000 | 0.025s | 10.00 | 201 | 0.025 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 284000 | 0.025s | 10.00 | 141 | 0.025 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 286000 | 0.025s | 10.00 | 186 | 0.025 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 287000 | 0.025s | 10.00 | 8 | 0.025 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 288000 | 0.025s | 10.00 | 176 | 0.025 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 290000 | 0.025s | 10.00 | 95 | 0.025 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 292000 | 0.025s | 10.00 | 42 | 0.025 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 294000 | 0.025s | 10.00 | 91 | 0.025 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 296000 | 0.025s | 10.00 | 170 | 0.025 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 298000 | 0.025s | 10.00 | 90 | 0.025 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 300000 | 0.013s | 5.20 | 373 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 15 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 303000 | 0.013s | 5.20 | 40 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 108 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 52 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 27 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 99 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 312000 | 0.013s | 5.20 | 157 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 3 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 316000 | 0.013s | 5.20 | 97 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 318000 | 0.013s | 5.20 | 116 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 320000 | 0.013s | 5.20 | 11 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 322000 | 0.013s | 5.20 | 146 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 63 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 328000 | 0.013s | 5.20 | 17 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 332000 | 0.013s | 5.20 | 1 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 338000 | 0.013s | 5.20 | 85 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 340000 | 0.013s | 5.20 | 23 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 342000 | 0.013s | 5.20 | 30 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 344000 | 0.013s | 5.20 | 85 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 0.013s | 5.20 | 10 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 110000 | 0.013s | 5.20 | 12 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 144 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 15 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 169 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 133 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 142 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 142 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 5 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 232 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 49 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 134 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 6 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 23 | 0.013 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 160000 | 0.025s | 10.00 | 161 | 0.025 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 162000 | 0.025s | 10.00 | 38 | 0.025 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 164000 | 0.025s | 10.00 | 338 | 0.025 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 166000 | 0.025s | 10.00 | 235 | 0.025 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 168000 | 0.025s | 10.00 | 109 | 0.025 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 170000 | 0.025s | 10.00 | 307 | 0.025 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 171000 | 0.025s | -0.025 | 10.00 | 12 | 0.050 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 172000 | 0.050s | 20.00 | 148 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 173000 | 0.050s | 20.00 | 26 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 174000 | 0.050s | 20.00 | 234 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 175000 | 0.050s | 20.00 | 169 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 176000 | 0.050s | 20.00 | 282 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 177000 | 0.050s | 20.00 | 2 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 178000 | 0.050s | 20.00 | 112 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 179000 | 0.050s | 20.00 | 127 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 180000 | 0.050s | 20.00 | 664 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 181000 | 0.050s | 20.00 | 271 | 0.050 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 182000 | 0.050s | -0.025 | 20.00 | 308 | 0.075 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 183000 | 0.050s | -0.025 | 20.00 | 113 | 0.075 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 184000 | 0.050s | -0.025 | 20.00 | 250 | 0.075 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 185000 | 0.075s | 30.00 | 112 | 0.075 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 186000 | 0.075s | 30.00 | 501 | 0.075 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 187000 | 0.075s | -0.025 | 30.00 | 272 | 0.100 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 188000 | 0.075s | -0.025 | 30.00 | 1,079 | 0.100 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 189000 | 0.075s | -0.025 | 30.00 | 164 | 0.100 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 190000 | 0.075s | -0.025 | 30.00 | 3,119 | 0.100 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 191000 | 0.100s | 40.00 | 249 | 0.100 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 192000 | 0.100s | -0.025 | 40.00 | 918 | 0.125 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 193000 | 0.100s | -0.025 | 40.00 | 267 | 0.125 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 194000 | 0.125s | 50.00 | 1,279 | 0.125 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 195000 | 0.125s | -0.025 | 50.00 | 361 | 0.150 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 196000 | 0.125s | -0.025 | 50.00 | 628 | 0.150 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 197000 | 0.150s | 60.00 | 342 | 0.150 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 198000 | 0.150s | -0.025 | 60.00 | 743 | 0.175 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 199000 | 0.175s | 70.00 | 477 | 0.175 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 200000 | 0.200s | 0.025 | 80.00 | 2,852 | 0.200 | 0.175 | 03/11/2026 13:18:00 | CME | |||||||||||
| 201000 | 0.200s | 80.00 | 310 | 0.200 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 202000 | 0.225s | 0.025 | 90.00 | 527 | 0.200 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 203000 | 0.225s | 90.00 | 164 | 0.225 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 204000 | 0.250s | 100.00 | 769 | 0.250 | 03/11/2026 13:18:00 | CME | |||||||||||||
| 205000 | 0.275s | 0.025 | 110.00 | 476 | 0.250 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 206000 | 0.300s | 0.025 | 120.00 | 1,172 | 0.250 | 0.275 | 03/11/2026 13:18:00 | CME | |||||||||||
| 207000 | 0.325s | 0.025 | 130.00 | 87 | 0.300 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 208000 | 0.350s | 0.025 | 140.00 | 909 | 0.325 | 0.325 | 03/11/2026 13:18:00 | CME | |||||||||||
| 209000 | 0.375s | 0.025 | 150.00 | 143 | 0.350 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 210000 | 0.400s | 0.025 | 160.00 | 4,322 | 0.450 | 0.375 | 03/11/2026 13:18:00 | CME | |||||||||||
| 211000 | 0.450s | 0.050 | 180.00 | 111 | 0.400 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 212000 | 0.500s | 0.050 | 200.00 | 1,619 | 0.600 | 0.450 | 03/11/2026 13:18:00 | CME | |||||||||||
| 213000 | 0.550s | 0.050 | 220.00 | 323 | 0.500 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 214000 | 0.600s | 0.050 | 240.00 | 3,144 | 0.725 | 0.550 | 03/11/2026 13:18:00 | CME | |||||||||||
| 215000 | 0.675s | 0.075 | 270.00 | 785 | 0.600 | 0.600 | 03/11/2026 13:18:00 | CME | |||||||||||
| 216000 | 0.750s | 0.075 | 300.00 | 1,974 | 0.675 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 217000 | 0.825s | 0.075 | 330.00 | 381 | 0.800 | 0.750 | 03/11/2026 13:18:00 | CME | |||||||||||
| 218000 | 0.950s | 0.125 | 380.00 | 4,640 | 0.850 | 0.825 | 03/11/2026 13:18:00 | CME | |||||||||||
| 219000 | 1.075s | 0.150 | 430.00 | 373 | 1.075 | 0.925 | 03/11/2026 13:18:00 | CME | |||||||||||
| 220000 | 1.225s | 0.175 | 490.00 | 4,422 | 1.400 | 1.050 | 03/11/2026 13:18:00 | CME | |||||||||||
| 221000 | 1.375s | 0.200 | 550.00 | 502 | 1.175 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 222000 | 1.575s | 0.250 | 630.00 | 2,114 | 1.500 | 1.325 | 03/11/2026 13:18:00 | CME | |||||||||||
| 223000 | 1.800s | 0.300 | 720.00 | 653 | 1.950 | 1.500 | 03/11/2026 13:18:00 | CME | |||||||||||
| 224000 | 2.050s | 0.375 | 820.00 | 2,735 | 2.250 | 1.675 | 03/11/2026 13:18:00 | CME | |||||||||||
| 225000 | 2.300s | 0.400 | 920.00 | 2,692 | 2.000 | 1.900 | 03/11/2026 13:18:00 | CME | |||||||||||
| 226000 | 2.600s | 0.475 | 1,040.00 | 2,246 | 2.250 | 2.125 | 03/11/2026 13:18:00 | CME | |||||||||||
| 227000 | 2.925s | 0.525 | 1,170.00 | 748 | 2.650 | 2.400 | 03/11/2026 13:18:00 | CME | |||||||||||
| 228000 | 3.275s | 0.575 | 1,310.00 | 2,167 | 3.350 | 2.700 | 03/11/2026 13:18:00 | CME | |||||||||||
| 229000 | 3.675s | 0.650 | 1,470.00 | 361 | 3.650 | 3.025 | 03/11/2026 13:18:00 | CME | |||||||||||
| 230000 | 4.125s | 0.750 | 1,650.00 | 7,534 | 4.125 | 3.375 | 03/11/2026 13:18:00 | CME | |||||||||||
| 231000 | 4.625s | 0.850 | 1,850.00 | 1,696 | 4.525 | 3.775 | 03/11/2026 13:18:00 | CME | |||||||||||
| 232000 | 5.125s | 0.925 | 2,050.00 | 2,274 | 4.600 | 4.200 | 03/11/2026 13:18:00 | CME | |||||||||||
| 233000 | 5.675s | 1.000 | 2,270.00 | 967 | 4.675 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 234000 | 6.275s | 1.100 | 2,510.00 | 2,790 | 5.625 | 5.175 | 03/11/2026 13:18:00 | CME | |||||||||||
| 235000 | 6.925s | 1.200 | 2,770.00 | 2,181 | 6.750 | 5.725 | 03/11/2026 13:18:00 | CME | |||||||||||
| 236000 | 7.600s | 1.300 | 3,040.00 | 1,961 | 7.000 | 6.300 | 03/11/2026 13:18:00 | CME | |||||||||||
| 237000 | 8.325s | 1.400 | 3,330.00 | 1,565 | 7.750 | 6.925 | 03/11/2026 13:18:00 | CME | |||||||||||
| 238000 | 9.100s | 1.500 | 3,640.00 | 2,799 | 8.525 | 7.600 | 03/11/2026 13:18:00 | CME | |||||||||||
| 239000 | 9.900s | 1.600 | 3,960.00 | 930 | 8.300 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 240000 | 10.725s | 1.675 | 4,290.00 | 2,973 | 9.750 | 9.050 | 03/11/2026 13:18:00 | CME | |||||||||||
| 241000 | 11.575s | 1.750 | 4,630.00 | 168 | 11.375 | 9.825 | 03/11/2026 13:18:00 | CME | |||||||||||
| 242000 | 12.475s | 1.850 | 4,990.00 | 1,551 | 12.000 | 10.625 | 03/11/2026 13:18:00 | CME | |||||||||||
| 243000 | 13.375s | 1.900 | 5,350.00 | 377 | 11.475 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 244000 | 14.300s | 1.950 | 5,720.00 | 2,230 | 12.350 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 245000 | 15.225s | 1.975 | 6,090.00 | 27 | 13.250 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 246000 | 16.175s | 2.025 | 6,470.00 | 336 | 14.150 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 247000 | 17.150s | 2.075 | 6,860.00 | 10 | 15.075 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 248000 | 18.100s | 2.075 | 7,240.00 | 430 | 16.025 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 249000 | 19.075s | 2.100 | 7,630.00 | 2 | 16.975 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 250000 | 20.050s | 2.125 | 8,020.00 | 387 | 17.925 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 251000 | 21.025s | 2.150 | 8,410.00 | 3 | 20.500 | 18.875 | 03/11/2026 13:18:00 | CME | |||||||||||
| 252000 | 22.000s | 2.150 | 8,800.00 | 11 | 19.850 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 253000 | 22.975s | 2.150 | 9,190.00 | 3 | 20.825 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 254000 | 23.950s | 2.150 | 9,580.00 | 157 | 21.800 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 255000 | 24.950s | 2.175 | 9,980.00 | 4 | 22.775 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 256000 | 25.925s | 2.175 | 10,370.00 | 41 | 23.750 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 257000 | 26.925s | 2.200 | 10,770.00 | 1 | 24.725 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 258000 | 27.900s | 2.175 | 11,160.00 | 54 | 25.725 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 259000 | 28.900s | 2.200 | 11,560.00 | 2 | 26.700 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 260000 | 29.900s | 2.200 | 11,960.00 | 0 | 27.700 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 261000 | 30.900s | 2.225 | 12,360.00 | 1 | 28.675 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 262000 | 31.875s | 2.200 | 12,750.00 | 13 | 29.675 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 263000 | 32.875s | 2.200 | 13,150.00 | 0 | 30.675 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 264000 | 33.875s | 2.225 | 13,550.00 | 2 | 31.650 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 265000 | 34.875s | 2.225 | 13,950.00 | 0 | 32.650 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 266000 | 35.875s | 2.225 | 14,350.00 | 1 | 33.650 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 267000 | 36.875s | 2.225 | 14,750.00 | 2 | 34.650 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 268000 | 37.875s | 2.225 | 15,150.00 | 1 | 35.650 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 269000 | 38.875s | 2.225 | 15,550.00 | 0 | 36.650 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 270000 | 39.875s | 2.225 | 15,950.00 | 1 | 37.650 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 271000 | 40.875s | 2.225 | 16,350.00 | 0 | 38.650 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 272000 | 41.875s | 2.225 | 16,750.00 | 6 | 39.650 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 273000 | 42.850s | 2.200 | 17,140.00 | 0 | 40.650 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 274000 | 43.850s | 2.225 | 17,540.00 | 1 | 41.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 275000 | 44.850s | 2.225 | 17,940.00 | 0 | 42.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 276000 | 45.850s | 2.225 | 18,340.00 | 1 | 43.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 277000 | 46.850s | 2.225 | 18,740.00 | 0 | 44.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 278000 | 47.850s | 2.225 | 19,140.00 | 0 | 45.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 280000 | 49.850s | 2.225 | 19,940.00 | 11 | 47.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 281000 | 50.850s | 2.225 | 20,340.00 | 0 | 48.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 282000 | 51.850s | 2.225 | 20,740.00 | 0 | 49.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 284000 | 53.850s | 2.225 | 21,540.00 | 0 | 51.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 286000 | 55.850s | 2.225 | 22,340.00 | 0 | 53.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 287000 | 56.850s | 2.225 | 22,740.00 | 0 | 54.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 288000 | 57.850s | 2.225 | 23,140.00 | 0 | 55.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 290000 | 59.850s | 2.225 | 23,940.00 | 0 | 57.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 292000 | 61.850s | 2.225 | 24,740.00 | 0 | 59.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 294000 | 63.850s | 2.225 | 25,540.00 | 0 | 61.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 296000 | 65.850s | 2.225 | 26,340.00 | 0 | 63.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 298000 | 67.850s | 2.225 | 27,140.00 | 0 | 65.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 300000 | 69.850s | 2.225 | 27,940.00 | 0 | 67.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 302000 | 71.850s | 2.225 | 28,740.00 | 0 | 69.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 303000 | 72.850s | 2.225 | 29,140.00 | 0 | 70.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 304000 | 73.850s | 2.225 | 29,540.00 | 0 | 71.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 306000 | 75.850s | 2.225 | 30,340.00 | 0 | 73.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 308000 | 77.850s | 2.225 | 31,140.00 | 0 | 75.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 310000 | 79.850s | 2.225 | 31,940.00 | 0 | 77.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 312000 | 81.850s | 2.225 | 32,740.00 | 0 | 79.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 314000 | 83.850s | 2.225 | 33,540.00 | 0 | 81.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 316000 | 85.850s | 2.225 | 34,340.00 | 0 | 83.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 318000 | 87.850s | 2.225 | 35,140.00 | 0 | 85.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 320000 | 89.850s | 2.225 | 35,940.00 | 0 | 87.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 322000 | 91.850s | 2.225 | 36,740.00 | 0 | 89.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 324000 | 93.850s | 2.225 | 37,540.00 | 0 | 91.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 328000 | 97.850s | 2.225 | 39,140.00 | 0 | 95.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 332000 | 101.850s | 2.225 | 40,740.00 | 0 | 99.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 338000 | 107.850s | 2.225 | 43,140.00 | 0 | 105.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 340000 | 109.850s | 2.225 | 43,940.00 | 0 | 107.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 342000 | 111.850s | 2.225 | 44,740.00 | 0 | 109.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| 344000 | 113.850s | 2.225 | 45,540.00 | 0 | 111.625 | 03/11/2026 13:18:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
