 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 38,430.00 | -0.600 | 96.075s | 116000 | 0.013s | 5.20 | 103 | ||||||||||||
| 0 | 34,430.00 | -0.600 | 86.075s | 126000 | 0.013s | 5.20 | 24 | ||||||||||||
| 0 | 33,630.00 | -0.600 | 84.075s | 128000 | 0.013s | 5.20 | 23 | ||||||||||||
| 0 | 32,030.00 | -0.600 | 80.075s | 132000 | 0.013s | 5.20 | 62 | ||||||||||||
| 0 | 31,230.00 | -0.600 | 78.075s | 134000 | 0.013s | 5.20 | 14 | ||||||||||||
| 0 | 30,430.00 | -0.600 | 76.075s | 136000 | 0.013s | 5.20 | 109 | ||||||||||||
| 0 | 26,430.00 | -0.600 | 66.075s | 146000 | 0.013s | 5.20 | 13 | ||||||||||||
| 0 | 25,630.00 | -0.600 | 64.075s | 148000 | 0.013s | 5.20 | 104 | ||||||||||||
| 0 | 24,830.00 | -0.600 | 62.075s | 150000 | 0.013s | 5.20 | 169 | ||||||||||||
| 0 | 24,030.00 | -0.600 | 60.075s | 152000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 23,230.00 | -0.600 | 58.075s | 154000 | 0.013s | 5.20 | 17 | ||||||||||||
| 0 | 22,430.00 | -0.600 | 56.075s | 156000 | 0.013s | 5.20 | 111 | ||||||||||||
| 0 | 21,630.00 | -0.600 | 54.075s | 158000 | 0.013s | 5.20 | 21 | ||||||||||||
| 0 | 20,830.00 | -0.600 | 52.075s | 160000 | 0.025s | 10.00 | 379 | ||||||||||||
| 0 | 20,030.00 | -0.600 | 50.075s | 162000 | 0.025s | 10.00 | 31 | ||||||||||||
| 0 | 19,230.00 | -0.600 | 48.075s | 164000 | 0.025s | 10.00 | 46 | ||||||||||||
| 0 | 18,430.00 | -0.600 | 46.075s | 166000 | 0.025s | 10.00 | 86 | ||||||||||||
| 0 | 17,630.00 | -0.600 | 44.075s | 168000 | 0.025s | 10.00 | 133 | ||||||||||||
| 1 | 17,230.00 | -0.600 | 43.075s | 169000 | 0.025s | 10.00 | 0 | ||||||||||||
| 0 | 16,830.00 | -0.600 | 42.075s | 170000 | 0.025s | 10.00 | 280 | ||||||||||||
| 0 | 16,030.00 | -0.600 | 40.075s | 172000 | 0.025s | 10.00 | 143 | ||||||||||||
| 0 | 15,230.00 | -0.600 | 38.075s | 174000 | 0.025s | 10.00 | 75 | ||||||||||||
| 0 | 14,830.00 | -0.600 | 37.075s | 175000 | 0.050s | 20.00 | 39 | ||||||||||||
| 0 | 14,430.00 | -0.600 | 36.075s | 176000 | 0.050s | 20.00 | 114 | ||||||||||||
| 0 | 13,630.00 | -0.600 | 34.075s | 178000 | 0.050s | 20.00 | 194 | ||||||||||||
| 4 | 12,700.00 | -1.325 | 31.750s | 179000 | 0.050s | 20.00 | 26 | ||||||||||||
| 7 | 12,070.00 | -1.900 | 30.175s | 180000 | 0.050s | 20.00 | 279 | ||||||||||||
| 1 | 12,430.00 | -0.600 | 31.075s | 181000 | 0.050s | 20.00 | 0 | ||||||||||||
| 0 | 12,030.00 | -0.600 | 30.075s | 182000 | 0.050s | 20.00 | 78 | ||||||||||||
| 2 | 11,630.00 | -0.625 | 29.075s | 183000 | 0.050s | 20.00 | 0 | ||||||||||||
| 9 | 11,240.00 | -0.600 | 28.100s | 184000 | 0.050s | 20.00 | 103 | ||||||||||||
| 1 | 10,840.00 | -0.600 | 27.100s | 185000 | 0.050s | -0.025 | 20.00 | 99 | |||||||||||
| 0 | 10,440.00 | -0.600 | 26.100s | 186000 | 0.075s | 30.00 | 348 | ||||||||||||
| 82 | 9,320.00 | -1.800 | 23.300s | 187000 | 0.075s | -0.025 | 30.00 | 35 | |||||||||||
| 4 | 9,650.00 | -0.625 | 24.125s | 188000 | 0.100s | 40.00 | 64 | ||||||||||||
| 1 | 9,260.00 | -0.600 | 23.150s | 189000 | 0.100s | -0.025 | 40.00 | 28 | |||||||||||
| 3 | 8,870.00 | -0.625 | 22.175s | 190000 | 0.125s | -0.025 | 50.00 | 1,033 | |||||||||||
| 0 | 8,930.00 | 1.125 | 22.325s | 191000 | 0.250s | 0.100 | 100.00 | 113 | |||||||||||
| 0 | 8,090.00 | -0.625 | 20.225s | 192000 | 0.175s | 70.00 | 184 | ||||||||||||
| 3 | 7,700.00 | -0.650 | 19.250s | 193000 | 0.325s | 0.100 | 130.00 | 50 | |||||||||||
| 4 | 7,320.00 | -0.650 | 18.300s | 194000 | 0.325s | 0.050 | 130.00 | 135 | |||||||||||
| 3 | 6,590.00 | -0.875 | 16.475s | 195000 | 0.500s | 0.175 | 200.00 | 158 | |||||||||||
| 13 | 6,570.00 | -0.650 | 16.425s | 196000 | 0.475s | 0.100 | 190.00 | 177 | |||||||||||
| 2 | 6,200.00 | -0.650 | 15.500s | 197000 | 0.625s | 0.175 | 250.00 | 359 | |||||||||||
| 2 | 5,830.00 | -0.675 | 14.575s | 198000 | 0.650s | 0.100 | 260.00 | 314 | |||||||||||
| 11 | 5,480.00 | -0.650 | 13.700s | 199000 | 0.750s | 0.100 | 300.00 | 116 | |||||||||||
| 58 | 4,350.00 | -1.925 | 10.875s | 200000 | 1.075s | 0.325 | 430.00 | 5,120 | |||||||||||
| 1 | 4,780.00 | -0.650 | 11.950s | 201000 | 0.950s | 0.050 | 380.00 | 114 | |||||||||||
| 4 | 4,440.00 | -0.650 | 11.100s | 202000 | 1.425s | 0.375 | 570.00 | 1,389 | |||||||||||
| 5 | 4,110.00 | -0.650 | 10.275s | 203000 | 1.550s | 0.325 | 620.00 | 551 | |||||||||||
| 7 | 3,790.00 | -0.650 | 9.475s | 204000 | 1.425s | -0.050 | 570.00 | 1,253 | |||||||||||
| 1 | 3,490.00 | -0.625 | 8.725s | 205000 | 2.325s | 0.675 | 930.00 | 915 | |||||||||||
| 6 | 3,190.00 | -0.650 | 7.975s | 206000 | 2.350s | 0.425 | 940.00 | 773 | |||||||||||
| 10 | 2,900.00 | -0.650 | 7.250s | 207000 | 2.200s | -0.050 | 880.00 | 342 | |||||||||||
| 42 | 2,630.00 | -0.650 | 6.575s | 208000 | 3.450s | 0.925 | 1,380.00 | 1,178 | |||||||||||
| 2 | 2,370.00 | -0.625 | 5.925s | 209000 | 3.450s | 0.575 | 1,380.00 | 3,861 | |||||||||||
| 158 | 1,660.00 | -1.175 | 4.150s | 210000 | 4.250s | 1.000 | 1,700.00 | 6,684 | |||||||||||
| 245 | 1,730.00 | -0.425 | 4.325s | 211000 | 4.150s | 0.475 | 1,660.00 | 1,232 | |||||||||||
| 99 | 1,340.00 | -0.850 | 3.350s | 212000 | 4.975s | 0.850 | 1,990.00 | 1,189 | |||||||||||
| 312 | 1,460.00 | -0.050 | 3.650s | 213000 | 5.100s | 0.475 | 2,040.00 | 537 | |||||||||||
| 494 | 1,010.00 | -0.725 | 2.525s | 214000 | 6.500s | 1.325 | 2,600.00 | 1,562 | |||||||||||
| 346 | 860.00 | -0.675 | 2.150s | 215000 | 6.600s | 0.850 | 2,640.00 | 2,106 | |||||||||||
| 809 | 720.00 | -0.675 | 1.800s | 216000 | 7.800s | 1.425 | 3,120.00 | 1,555 | |||||||||||
| 260 | 620.00 | -0.575 | 1.550s | 217000 | 8.175s | 1.125 | 3,270.00 | 3,449 | |||||||||||
| 764 | 580.00 | -0.375 | 1.450s | 218000 | 7.725s | 0.175 | 3,090.00 | 1,743 | |||||||||||
| 233 | 560.00 | -0.150 | 1.400s | 219000 | 9.450s | 0.975 | 3,780.00 | 960 | |||||||||||
| 2,539 | 380.00 | -0.375 | 0.950s | 220000 | 10.750s | 1.525 | 4,300.00 | 3,933 | |||||||||||
| 297 | 350.00 | -0.250 | 0.875s | 221000 | 10.975s | 0.950 | 4,390.00 | 333 | |||||||||||
| 548 | 350.00 | -0.100 | 0.875s | 222000 | 12.000s | 1.125 | 4,800.00 | 2,124 | |||||||||||
| 222 | 320.00 | -0.025 | 0.800s | 223000 | 12.875s | 1.150 | 5,150.00 | 1,070 | |||||||||||
| 1,100 | 210.00 | -0.175 | 0.525s | 224000 | 14.500s | 1.900 | 5,800.00 | 2,183 | |||||||||||
| 1,024 | 270.00 | 0.075 | 0.675s | 225000 | 13.500s | 0.425 | 5,400.00 | 548 | |||||||||||
| 1,100 | 160.00 | -0.125 | 0.400s | 226000 | 16.350s | 1.925 | 6,540.00 | 2,251 | |||||||||||
| 443 | 150.00 | -0.075 | 0.375s | 227000 | 16.875s | 1.525 | 6,750.00 | 1,693 | |||||||||||
| 1,061 | 120.00 | -0.100 | 0.300s | 228000 | 17.700s | 1.400 | 7,080.00 | 2,393 | |||||||||||
| 2,069 | 120.00 | -0.050 | 0.300s | 229000 | 17.725s | 0.475 | 7,090.00 | 263 | |||||||||||
| 2,088 | 100.00 | -0.075 | 0.250s | 230000 | 19.875s | 1.675 | 7,950.00 | 4,526 | |||||||||||
| 1,497 | 110.00 | -0.050 | 0.275s | 231000 | 19.175s | 0.575 | 7,670.00 | 453 | |||||||||||
| 1,039 | 90.00 | -0.025 | 0.225s | 232000 | 21.600s | 1.475 | 8,640.00 | 2,021 | |||||||||||
| 833 | 80.00 | -0.025 | 0.200s | 233000 | 21.425s | 0.325 | 8,570.00 | 322 | |||||||||||
| 900 | 70.00 | -0.025 | 0.175s | 234000 | 24.100s | 2.025 | 9,640.00 | 1,852 | |||||||||||
| 497 | 60.00 | -0.025 | 0.150s | 235000 | 23.050s | 0.575 | 9,220.00 | 610 | |||||||||||
| 1,431 | 60.00 | 0.150s | 236000 | 25.425s | 1.375 | 10,170.00 | 1,364 | ||||||||||||
| 269 | 60.00 | -0.025 | 0.150s | 237000 | 26.450s | 1.425 | 10,580.00 | 86 | |||||||||||
| 1,392 | 50.00 | 0.125s | 238000 | 27.000s | 1.000 | 10,800.00 | 1,904 | ||||||||||||
| 424 | 50.00 | -0.025 | 0.125s | 239000 | 28.375s | 1.375 | 11,350.00 | 558 | |||||||||||
| 2,678 | 50.00 | 0.025 | 0.125s | 240000 | 29.875s | 1.900 | 11,950.00 | 2,684 | |||||||||||
| 133 | 40.00 | -0.025 | 0.100s | 241000 | 28.975s | 0.575 | 11,590.00 | 74 | |||||||||||
| 628 | 40.00 | 0.100s | 242000 | 32.025s | 2.050 | 12,810.00 | 813 | ||||||||||||
| 233 | 30.00 | -0.025 | 0.075s | 243000 | 30.950s | 0.575 | 12,380.00 | 8 | |||||||||||
| 983 | 40.00 | 0.025 | 0.100s | 244000 | 33.325s | 1.375 | 13,330.00 | 404 | |||||||||||
| 331 | 30.00 | -0.025 | 0.075s | 245000 | 33.350s | 0.400 | 13,340.00 | 14 | |||||||||||
| 1,797 | 30.00 | 0.075s | 246000 | 33.950s | 0.600 | 13,580.00 | 136 | ||||||||||||
| 295 | 20.00 | -0.025 | 0.050s | 247000 | 34.950s | 0.600 | 13,980.00 | 4 | |||||||||||
| 958 | 20.00 | -0.025 | 0.050s | 248000 | 35.950s | 0.600 | 14,380.00 | 55 | |||||||||||
| 186 | 20.00 | -0.025 | 0.050s | 249000 | 36.925s | 0.575 | 14,770.00 | 3 | |||||||||||
| 3,068 | 30.00 | 0.025 | 0.075s | 250000 | 37.925s | 0.575 | 15,170.00 | 58 | |||||||||||
| 186 | 20.00 | -0.025 | 0.050s | 251000 | 38.925s | 0.575 | 15,570.00 | 0 | |||||||||||
| 702 | 20.00 | 0.050s | 252000 | 39.925s | 0.600 | 15,970.00 | 5 | ||||||||||||
| 197 | 20.00 | 0.050s | 253000 | 42.550s | 1.625 | 17,020.00 | 1 | ||||||||||||
| 686 | 20.00 | 0.050s | 254000 | 41.925s | 0.600 | 16,770.00 | 5 | ||||||||||||
| 485 | 20.00 | 0.050s | 255000 | 42.925s | 0.600 | 17,170.00 | 0 | ||||||||||||
| 769 | 20.00 | 0.050s | 256000 | 43.925s | 0.600 | 17,570.00 | 10 | ||||||||||||
| 110 | 20.00 | 0.050s | 257000 | 44.925s | 0.600 | 17,970.00 | 0 | ||||||||||||
| 256 | 20.00 | 0.050s | 258000 | 45.925s | 0.600 | 18,370.00 | 2 | ||||||||||||
| 129 | 20.00 | 0.050s | 259000 | 46.925s | 0.600 | 18,770.00 | 4 | ||||||||||||
| 1,221 | 20.00 | 0.050s | 260000 | 47.925s | 0.600 | 19,170.00 | 3 | ||||||||||||
| 215 | 20.00 | 0.050s | 261000 | 48.925s | 0.600 | 19,570.00 | 3 | ||||||||||||
| 342 | 20.00 | 0.050s | 262000 | 49.925s | 0.600 | 19,970.00 | 0 | ||||||||||||
| 111 | 20.00 | 0.050s | 263000 | 50.925s | 0.600 | 20,370.00 | 0 | ||||||||||||
| 771 | 20.00 | 0.050s | 264000 | 51.925s | 0.600 | 20,770.00 | 0 | ||||||||||||
| 137 | 20.00 | 0.050s | 265000 | 52.925s | 0.600 | 21,170.00 | 0 | ||||||||||||
| 572 | 20.00 | 0.050s | 266000 | 53.925s | 0.600 | 21,570.00 | 0 | ||||||||||||
| 56 | 20.00 | 0.050s | 267000 | 54.925s | 0.600 | 21,970.00 | 0 | ||||||||||||
| 188 | 20.00 | 0.050s | 268000 | 55.925s | 0.600 | 22,370.00 | 2 | ||||||||||||
| 76 | 20.00 | 0.050s | 269000 | 56.925s | 0.600 | 22,770.00 | 0 | ||||||||||||
| 1,153 | 20.00 | 0.050s | 270000 | 57.925s | 0.600 | 23,170.00 | 0 | ||||||||||||
| 31 | 10.00 | -0.025 | 0.025s | 271000 | 58.925s | 0.600 | 23,570.00 | 0 | |||||||||||
| 96 | 10.00 | -0.025 | 0.025s | 272000 | 59.925s | 0.600 | 23,970.00 | 0 | |||||||||||
| 19 | 10.00 | -0.025 | 0.025s | 273000 | 60.925s | 0.600 | 24,370.00 | 0 | |||||||||||
| 83 | 10.00 | 0.025s | 274000 | 61.925s | 0.600 | 24,770.00 | 0 | ||||||||||||
| 10 | 10.00 | 0.025s | 275000 | 62.925s | 0.600 | 25,170.00 | 0 | ||||||||||||
| 93 | 10.00 | 0.025s | 276000 | 63.925s | 0.600 | 25,570.00 | 0 | ||||||||||||
| 19 | 10.00 | 0.025s | 277000 | 64.925s | 0.600 | 25,970.00 | 0 | ||||||||||||
| 139 | 10.00 | 0.025s | 278000 | 65.925s | 0.600 | 26,370.00 | 0 | ||||||||||||
| 1 | 10.00 | 0.025s | 279000 | 66.925s | 0.600 | 26,770.00 | 0 | ||||||||||||
| 307 | 10.00 | 0.025s | 280000 | 67.925s | 0.600 | 27,170.00 | 0 | ||||||||||||
| 2 | 10.00 | 0.025s | 281000 | 68.925s | 0.600 | 27,570.00 | 0 | ||||||||||||
| 57 | 10.00 | 0.025s | 282000 | 69.925s | 0.600 | 27,970.00 | 0 | ||||||||||||
| 74 | 10.00 | 0.025s | 284000 | 71.925s | 0.600 | 28,770.00 | 0 | ||||||||||||
| 187 | 10.00 | 0.025s | 286000 | 73.925s | 0.600 | 29,570.00 | 0 | ||||||||||||
| 133 | 10.00 | 0.025s | 288000 | 75.925s | 0.600 | 30,370.00 | 0 | ||||||||||||
| 165 | 5.20 | -0.012 | 0.013s | 290000 | 77.925s | 0.600 | 31,170.00 | 0 | |||||||||||
| 64 | 5.20 | -0.012 | 0.013s | 292000 | 79.925s | 0.600 | 31,970.00 | 0 | |||||||||||
| 136 | 5.20 | -0.012 | 0.013s | 294000 | 81.925s | 0.600 | 32,770.00 | 0 | |||||||||||
| 73 | 5.20 | -0.012 | 0.013s | 296000 | 83.925s | 0.600 | 33,570.00 | 0 | |||||||||||
| 123 | 5.20 | -0.012 | 0.013s | 298000 | 85.925s | 0.600 | 34,370.00 | 0 | |||||||||||
| 1,711 | 5.20 | 0.013s | 300000 | 87.925s | 0.600 | 35,170.00 | 0 | ||||||||||||
| 49 | 5.20 | 0.013s | 302000 | 89.925s | 0.600 | 35,970.00 | 0 | ||||||||||||
| 1,800 | 5.20 | 0.013s | 304000 | 91.925s | 0.600 | 36,770.00 | 0 | ||||||||||||
| 104 | 5.20 | 0.013s | 306000 | 93.925s | 0.600 | 37,570.00 | 0 | ||||||||||||
| 107 | 5.20 | 0.013s | 308000 | 95.925s | 0.600 | 38,370.00 | 0 | ||||||||||||
| 242 | 5.20 | 0.013s | 310000 | 97.925s | 0.600 | 39,170.00 | 0 | ||||||||||||
| 113 | 5.20 | 0.013s | 312000 | 99.925s | 0.600 | 39,970.00 | 0 | ||||||||||||
| 114 | 5.20 | 0.013s | 314000 | 101.925s | 0.600 | 40,770.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 318000 | 105.925s | 0.600 | 42,370.00 | 0 | ||||||||||||
| 26 | 5.20 | 0.013s | 324000 | 111.925s | 0.600 | 44,770.00 | 0 | ||||||||||||
| 109 | 5.20 | 0.013s | 326000 | 113.925s | 0.600 | 45,570.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 116000 | 96.075s | -0.600 | 38,430.00 | 0 | 96.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 126000 | 86.075s | -0.600 | 34,430.00 | 0 | 86.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 128000 | 84.075s | -0.600 | 33,630.00 | 0 | 84.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 132000 | 80.075s | -0.600 | 32,030.00 | 0 | 80.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 134000 | 78.075s | -0.600 | 31,230.00 | 0 | 78.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 136000 | 76.075s | -0.600 | 30,430.00 | 0 | 76.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 146000 | 66.075s | -0.600 | 26,430.00 | 0 | 66.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 148000 | 64.075s | -0.600 | 25,630.00 | 0 | 64.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 150000 | 62.075s | -0.600 | 24,830.00 | 0 | 62.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 152000 | 60.075s | -0.600 | 24,030.00 | 0 | 60.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 154000 | 58.075s | -0.600 | 23,230.00 | 0 | 58.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 156000 | 56.075s | -0.600 | 22,430.00 | 0 | 56.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 158000 | 54.075s | -0.600 | 21,630.00 | 0 | 54.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 160000 | 52.075s | -0.600 | 20,830.00 | 0 | 52.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 162000 | 50.075s | -0.600 | 20,030.00 | 0 | 50.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 164000 | 48.075s | -0.600 | 19,230.00 | 0 | 48.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 166000 | 46.075s | -0.600 | 18,430.00 | 0 | 46.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 168000 | 44.075s | -0.600 | 17,630.00 | 0 | 44.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 169000 | 43.075s | -0.600 | 17,230.00 | 1 | 43.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 170000 | 42.075s | -0.600 | 16,830.00 | 0 | 42.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 172000 | 40.075s | -0.600 | 16,030.00 | 0 | 40.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 174000 | 38.075s | -0.600 | 15,230.00 | 0 | 38.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 175000 | 37.075s | -0.600 | 14,830.00 | 0 | 37.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 176000 | 36.075s | -0.600 | 14,430.00 | 0 | 36.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 178000 | 34.075s | -0.600 | 13,630.00 | 0 | 34.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 179000 | 31.750s | -1.325 | 12,700.00 | 4 | 31.750 | 33.075 | 09/02/2026 10:02:00 | CME | |||||||||||
| 180000 | 30.175s | -1.900 | 12,070.00 | 7 | 30.175 | 32.075 | 09/02/2026 11:54:00 | CME | |||||||||||
| 181000 | 31.075s | -0.600 | 12,430.00 | 1 | 31.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 182000 | 30.075s | -0.600 | 12,030.00 | 0 | 30.675 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 183000 | 29.075s | -0.625 | 11,630.00 | 2 | 29.600 | 29.700 | 09/01/2026 13:10:00 | CME | |||||||||||
| 184000 | 28.100s | -0.600 | 11,240.00 | 9 | 28.225 | 28.700 | 09/01/2026 13:10:00 | CME | |||||||||||
| 185000 | 27.100s | -0.600 | 10,840.00 | 1 | 27.700 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 186000 | 26.100s | -0.600 | 10,440.00 | 0 | 26.700 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 187000 | 23.300s | -1.800 | 9,320.00 | 82 | 23.825 | 25.100 | 09/02/2026 12:22:00 | CME | |||||||||||
| 188000 | 24.125s | -0.625 | 9,650.00 | 4 | 24.750 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 189000 | 23.150s | -0.600 | 9,260.00 | 1 | 23.750 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 190000 | 22.175s | -0.625 | 8,870.00 | 3 | 21.925 | 22.800 | 09/01/2026 13:10:00 | CME | |||||||||||
| 191000 | 22.325s | 1.125 | 8,930.00 | 0 | 22.325 | 21.200 | 09/02/2026 08:31:00 | CME | |||||||||||
| 192000 | 20.225s | -0.625 | 8,090.00 | 0 | 20.850 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 193000 | 19.250s | -0.650 | 7,700.00 | 3 | 19.900 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 194000 | 18.300s | -0.650 | 7,320.00 | 4 | 18.950 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 195000 | 16.475s | -0.875 | 6,590.00 | 3 | 16.475 | 17.350 | 09/02/2026 09:41:00 | CME | |||||||||||
| 196000 | 16.425s | -0.650 | 6,570.00 | 13 | 17.075 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 197000 | 15.500s | -0.650 | 6,200.00 | 2 | 16.150 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 198000 | 14.575s | -0.675 | 5,830.00 | 2 | 15.250 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 199000 | 13.700s | -0.650 | 5,480.00 | 11 | 14.350 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 200000 | 10.875s | -1.925 | 4,350.00 | 58 | 12.425 | 12.800 | 09/02/2026 11:47:00 | CME | |||||||||||
| 201000 | 11.950s | -0.650 | 4,780.00 | 1 | 12.600 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 202000 | 11.100s | -0.650 | 4,440.00 | 4 | 11.750 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 203000 | 10.275s | -0.650 | 4,110.00 | 5 | 10.100 | 10.925 | 09/01/2026 13:10:00 | CME | |||||||||||
| 204000 | 9.475s | -0.650 | 3,790.00 | 7 | 10.125 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 205000 | 8.725s | -0.625 | 3,490.00 | 1 | 9.350 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 206000 | 7.975s | -0.650 | 3,190.00 | 6 | 8.625 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 207000 | 7.250s | -0.650 | 2,900.00 | 10 | 7.325 | 7.900 | 09/01/2026 13:10:00 | CME | |||||||||||
| 208000 | 6.575s | -0.650 | 2,630.00 | 42 | 6.125 | 7.225 | 09/01/2026 13:10:00 | CME | |||||||||||
| 209000 | 5.925s | -0.625 | 2,370.00 | 2 | 6.150 | 6.550 | 09/01/2026 13:10:00 | CME | |||||||||||
| 210000 | 4.150s | -1.175 | 1,660.00 | 158 | 4.450 | 5.325 | 09/02/2026 11:46:00 | CME | |||||||||||
| 211000 | 4.325s | -0.425 | 1,730.00 | 245 | 4.075 | 4.750 | 09/02/2026 09:39:00 | CME | |||||||||||
| 212000 | 3.350s | -0.850 | 1,340.00 | 99 | 4.200 | 4.200 | 09/02/2026 11:24:00 | CME | |||||||||||
| 213000 | 3.650s | -0.050 | 1,460.00 | 312 | 4.000 | 3.700 | 09/02/2026 09:19:00 | CME | |||||||||||
| 214000 | 2.525s | -0.725 | 1,010.00 | 494 | 2.600 | 3.250 | 09/02/2026 12:07:00 | CME | |||||||||||
| 215000 | 2.150s | -0.675 | 860.00 | 346 | 3.100 | 2.825 | 09/02/2026 12:06:00 | CME | |||||||||||
| 216000 | 1.800s | -0.675 | 720.00 | 809 | 2.400 | 2.475 | 09/02/2026 11:43:00 | CME | |||||||||||
| 217000 | 1.550s | -0.575 | 620.00 | 260 | 2.450 | 2.125 | 09/02/2026 11:32:00 | CME | |||||||||||
| 218000 | 1.450s | -0.375 | 580.00 | 764 | 1.825 | 1.825 | 09/02/2026 10:37:00 | CME | |||||||||||
| 219000 | 1.400s | -0.150 | 560.00 | 233 | 1.600 | 1.550 | 09/02/2026 09:16:00 | CME | |||||||||||
| 220000 | 0.950s | -0.375 | 380.00 | 2,539 | 1.100 | 1.325 | 09/02/2026 12:15:00 | CME | |||||||||||
| 221000 | 0.875s | -0.250 | 350.00 | 297 | 1.125 | 1.125 | 09/02/2026 11:21:00 | CME | |||||||||||
| 222000 | 0.875s | -0.100 | 350.00 | 548 | 0.950 | 0.975 | 09/02/2026 09:34:00 | CME | |||||||||||
| 223000 | 0.800s | -0.025 | 320.00 | 222 | 0.800 | 0.825 | 09/02/2026 09:19:00 | CME | |||||||||||
| 224000 | 0.525s | -0.175 | 210.00 | 1,100 | 0.575 | 0.700 | 09/02/2026 12:04:00 | CME | |||||||||||
| 225000 | 0.675s | 0.075 | 270.00 | 1,024 | 0.675 | 0.600 | 09/02/2026 08:32:00 | CME | |||||||||||
| 226000 | 0.400s | -0.125 | 160.00 | 1,100 | 0.400 | 0.525 | 09/02/2026 11:12:00 | CME | |||||||||||
| 227000 | 0.375s | -0.075 | 150.00 | 443 | 0.375 | 0.450 | 09/02/2026 10:18:00 | CME | |||||||||||
| 228000 | 0.300s | -0.100 | 120.00 | 1,061 | 0.325 | 0.400 | 09/02/2026 11:43:00 | CME | |||||||||||
| 229000 | 0.300s | -0.050 | 120.00 | 2,069 | 0.300 | 0.350 | 09/02/2026 09:03:00 | CME | |||||||||||
| 230000 | 0.250s | -0.075 | 100.00 | 2,088 | 0.325 | 0.325 | 09/02/2026 12:05:00 | CME | |||||||||||
| 231000 | 0.275s | -0.050 | 110.00 | 1,497 | 0.275 | 0.325 | 09/01/2026 13:10:00 | CME | |||||||||||
| 232000 | 0.225s | -0.025 | 90.00 | 1,039 | 0.225 | 0.250 | 09/02/2026 09:14:00 | CME | |||||||||||
| 233000 | 0.200s | -0.025 | 80.00 | 833 | 0.200 | 0.225 | 09/02/2026 10:06:00 | CME | |||||||||||
| 234000 | 0.175s | -0.025 | 70.00 | 900 | 0.175 | 0.200 | 09/02/2026 10:05:00 | CME | |||||||||||
| 235000 | 0.150s | -0.025 | 60.00 | 497 | 0.150 | 0.175 | 09/02/2026 12:03:00 | CME | |||||||||||
| 236000 | 0.150s | 60.00 | 1,431 | 0.150 | 0.150 | 09/02/2026 10:13:00 | CME | ||||||||||||
| 237000 | 0.150s | -0.025 | 60.00 | 269 | 0.175 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 238000 | 0.125s | 50.00 | 1,392 | 0.125 | 0.125 | 09/02/2026 10:04:00 | CME | ||||||||||||
| 239000 | 0.125s | -0.025 | 50.00 | 424 | 0.150 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 240000 | 0.125s | 0.025 | 50.00 | 2,678 | 0.125 | 0.100 | 09/02/2026 10:18:00 | CME | |||||||||||
| 241000 | 0.100s | -0.025 | 40.00 | 133 | 0.125 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 242000 | 0.100s | 40.00 | 628 | 0.100 | 0.100 | 09/02/2026 10:18:00 | CME | ||||||||||||
| 243000 | 0.075s | -0.025 | 30.00 | 233 | 0.100 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 244000 | 0.100s | 0.025 | 40.00 | 983 | 0.100 | 0.075 | 09/02/2026 10:18:00 | CME | |||||||||||
| 245000 | 0.075s | -0.025 | 30.00 | 331 | 0.075 | 0.100 | 09/01/2026 13:10:00 | CME | |||||||||||
| 246000 | 0.075s | 30.00 | 1,797 | 0.075 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 247000 | 0.050s | -0.025 | 20.00 | 295 | 0.075 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 248000 | 0.050s | -0.025 | 20.00 | 958 | 0.075 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 249000 | 0.050s | -0.025 | 20.00 | 186 | 0.075 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 250000 | 0.075s | 0.025 | 30.00 | 3,068 | 0.075 | 0.050 | 09/02/2026 09:31:00 | CME | |||||||||||
| 251000 | 0.050s | -0.025 | 20.00 | 186 | 0.075 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 252000 | 0.050s | 20.00 | 702 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 253000 | 0.050s | 20.00 | 197 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 254000 | 0.050s | 20.00 | 686 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 255000 | 0.050s | 20.00 | 485 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 256000 | 0.050s | 20.00 | 769 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 257000 | 0.050s | 20.00 | 110 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 258000 | 0.050s | 20.00 | 256 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 259000 | 0.050s | 20.00 | 129 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 260000 | 0.050s | 20.00 | 1,221 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 261000 | 0.050s | 20.00 | 215 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 262000 | 0.050s | 20.00 | 342 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 263000 | 0.050s | 20.00 | 111 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 264000 | 0.050s | 20.00 | 771 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 265000 | 0.050s | 20.00 | 137 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 266000 | 0.050s | 20.00 | 572 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 267000 | 0.050s | 20.00 | 56 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 268000 | 0.050s | 20.00 | 188 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 269000 | 0.050s | 20.00 | 76 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 270000 | 0.050s | 20.00 | 1,153 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 271000 | 0.025s | -0.025 | 10.00 | 31 | 0.050 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 272000 | 0.025s | -0.025 | 10.00 | 96 | 0.050 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 273000 | 0.025s | -0.025 | 10.00 | 19 | 0.050 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 274000 | 0.025s | 10.00 | 83 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 275000 | 0.025s | 10.00 | 10 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 276000 | 0.025s | 10.00 | 93 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 277000 | 0.025s | 10.00 | 19 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 278000 | 0.025s | 10.00 | 139 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 279000 | 0.025s | 10.00 | 1 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 280000 | 0.025s | 10.00 | 307 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 281000 | 0.025s | 10.00 | 2 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 282000 | 0.025s | 10.00 | 57 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 284000 | 0.025s | 10.00 | 74 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 286000 | 0.025s | 10.00 | 187 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 288000 | 0.025s | 10.00 | 133 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 290000 | 0.013s | -0.012 | 5.20 | 165 | 0.025 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 292000 | 0.013s | -0.012 | 5.20 | 64 | 0.025 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 294000 | 0.013s | -0.012 | 5.20 | 136 | 0.025 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 296000 | 0.013s | -0.012 | 5.20 | 73 | 0.025 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 298000 | 0.013s | -0.012 | 5.20 | 123 | 0.025 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 300000 | 0.013s | 5.20 | 1,711 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 49 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 1,800 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 104 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 107 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 242 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 312000 | 0.013s | 5.20 | 113 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 114 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 318000 | 0.013s | 5.20 | 11 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 26 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 326000 | 0.013s | 5.20 | 109 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 116000 | 0.013s | 5.20 | 103 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 24 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 23 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 62 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 14 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 109 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 13 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 104 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 169 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 10 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 17 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 111 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 21 | 0.013 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 160000 | 0.025s | 10.00 | 379 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 162000 | 0.025s | 10.00 | 31 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 164000 | 0.025s | 10.00 | 46 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 166000 | 0.025s | 10.00 | 86 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 168000 | 0.025s | 10.00 | 133 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 169000 | 0.025s | 10.00 | 0 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 170000 | 0.025s | 10.00 | 280 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 172000 | 0.025s | 10.00 | 143 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 174000 | 0.025s | 10.00 | 75 | 0.025 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 175000 | 0.050s | 20.00 | 39 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 176000 | 0.050s | 20.00 | 114 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 178000 | 0.050s | 20.00 | 194 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 179000 | 0.050s | 20.00 | 26 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 180000 | 0.050s | 20.00 | 279 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 181000 | 0.050s | 20.00 | 0 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 182000 | 0.050s | 20.00 | 78 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 183000 | 0.050s | 20.00 | 0 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 184000 | 0.050s | 20.00 | 103 | 0.050 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 185000 | 0.050s | -0.025 | 20.00 | 99 | 0.075 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 186000 | 0.075s | 30.00 | 348 | 0.100 | 0.075 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 187000 | 0.075s | -0.025 | 30.00 | 35 | 0.100 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 188000 | 0.100s | 40.00 | 64 | 0.100 | 09/01/2026 13:10:00 | CME | |||||||||||||
| 189000 | 0.100s | -0.025 | 40.00 | 28 | 0.125 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 190000 | 0.125s | -0.025 | 50.00 | 1,033 | 0.225 | 0.150 | 09/01/2026 13:10:00 | CME | |||||||||||
| 191000 | 0.250s | 0.100 | 100.00 | 113 | 0.250 | 0.150 | 09/02/2026 11:31:00 | CME | |||||||||||
| 192000 | 0.175s | 70.00 | 184 | 0.175 | 0.175 | 09/02/2026 08:32:00 | CME | ||||||||||||
| 193000 | 0.325s | 0.100 | 130.00 | 50 | 0.350 | 0.225 | 09/02/2026 12:21:00 | CME | |||||||||||
| 194000 | 0.325s | 0.050 | 130.00 | 135 | 0.325 | 0.275 | 09/02/2026 09:53:00 | CME | |||||||||||
| 195000 | 0.500s | 0.175 | 200.00 | 158 | 0.500 | 0.325 | 09/02/2026 11:31:00 | CME | |||||||||||
| 196000 | 0.475s | 0.100 | 190.00 | 177 | 0.500 | 0.375 | 09/02/2026 10:08:00 | CME | |||||||||||
| 197000 | 0.625s | 0.175 | 250.00 | 359 | 0.625 | 0.450 | 09/02/2026 11:13:00 | CME | |||||||||||
| 198000 | 0.650s | 0.100 | 260.00 | 314 | 0.650 | 0.550 | 09/02/2026 10:38:00 | CME | |||||||||||
| 199000 | 0.750s | 0.100 | 300.00 | 116 | 0.750 | 0.650 | 09/02/2026 10:57:00 | CME | |||||||||||
| 200000 | 1.075s | 0.325 | 430.00 | 5,120 | 0.700 | 0.750 | 09/02/2026 12:08:00 | CME | |||||||||||
| 201000 | 0.950s | 0.050 | 380.00 | 114 | 1.025 | 0.900 | 09/02/2026 09:24:00 | CME | |||||||||||
| 202000 | 1.425s | 0.375 | 570.00 | 1,389 | 1.250 | 1.050 | 09/02/2026 12:00:00 | CME | |||||||||||
| 203000 | 1.550s | 0.325 | 620.00 | 551 | 1.375 | 1.225 | 09/02/2026 10:37:00 | CME | |||||||||||
| 204000 | 1.425s | -0.050 | 570.00 | 1,253 | 1.550 | 1.475 | 09/01/2026 13:10:00 | CME | |||||||||||
| 205000 | 2.325s | 0.675 | 930.00 | 915 | 1.400 | 1.650 | 09/02/2026 12:16:00 | CME | |||||||||||
| 206000 | 2.350s | 0.425 | 940.00 | 773 | 1.825 | 1.925 | 09/02/2026 11:03:00 | CME | |||||||||||
| 207000 | 2.200s | -0.050 | 880.00 | 342 | 2.500 | 2.250 | 09/01/2026 13:10:00 | CME | |||||||||||
| 208000 | 3.450s | 0.925 | 1,380.00 | 1,178 | 2.375 | 2.525 | 09/02/2026 11:35:00 | CME | |||||||||||
| 209000 | 3.450s | 0.575 | 1,380.00 | 3,861 | 3.225 | 2.875 | 09/02/2026 10:06:00 | CME | |||||||||||
| 210000 | 4.250s | 1.000 | 1,700.00 | 6,684 | 3.000 | 3.250 | 09/02/2026 11:30:00 | CME | |||||||||||
| 211000 | 4.150s | 0.475 | 1,660.00 | 1,232 | 4.150 | 3.675 | 09/02/2026 09:51:00 | CME | |||||||||||
| 212000 | 4.975s | 0.850 | 1,990.00 | 1,189 | 4.975 | 4.125 | 09/02/2026 10:21:00 | CME | |||||||||||
| 213000 | 5.100s | 0.475 | 2,040.00 | 537 | 5.100 | 4.625 | 09/02/2026 08:46:00 | CME | |||||||||||
| 214000 | 6.500s | 1.325 | 2,600.00 | 1,562 | 6.400 | 5.175 | 09/02/2026 12:09:00 | CME | |||||||||||
| 215000 | 6.600s | 0.850 | 2,640.00 | 2,106 | 5.675 | 5.750 | 09/02/2026 10:00:00 | CME | |||||||||||
| 216000 | 7.800s | 1.425 | 3,120.00 | 1,555 | 6.375 | 6.375 | 09/02/2026 12:19:00 | CME | |||||||||||
| 217000 | 8.175s | 1.125 | 3,270.00 | 3,449 | 7.325 | 7.050 | 09/02/2026 10:37:00 | CME | |||||||||||
| 218000 | 7.725s | 0.175 | 3,090.00 | 1,743 | 8.000 | 7.550 | 09/01/2026 13:10:00 | CME | |||||||||||
| 219000 | 9.450s | 0.975 | 3,780.00 | 960 | 9.450 | 8.475 | 09/02/2026 08:54:00 | CME | |||||||||||
| 220000 | 10.750s | 1.525 | 4,300.00 | 3,933 | 8.625 | 9.225 | 09/02/2026 12:22:00 | CME | |||||||||||
| 221000 | 10.975s | 0.950 | 4,390.00 | 333 | 10.675 | 10.025 | 09/02/2026 09:56:00 | CME | |||||||||||
| 222000 | 12.000s | 1.125 | 4,800.00 | 2,124 | 12.000 | 10.875 | 09/02/2026 09:06:00 | CME | |||||||||||
| 223000 | 12.875s | 1.150 | 5,150.00 | 1,070 | 12.875 | 11.725 | 09/02/2026 10:31:00 | CME | |||||||||||
| 224000 | 14.500s | 1.900 | 5,800.00 | 2,183 | 13.275 | 12.600 | 09/02/2026 12:19:00 | CME | |||||||||||
| 225000 | 13.500s | 0.425 | 5,400.00 | 548 | 13.075 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 226000 | 16.350s | 1.925 | 6,540.00 | 2,251 | 15.725 | 14.425 | 09/02/2026 12:06:00 | CME | |||||||||||
| 227000 | 16.875s | 1.525 | 6,750.00 | 1,693 | 15.750 | 15.350 | 09/02/2026 10:34:00 | CME | |||||||||||
| 228000 | 17.700s | 1.400 | 7,080.00 | 2,393 | 16.300 | 16.300 | 09/02/2026 11:03:00 | CME | |||||||||||
| 229000 | 17.725s | 0.475 | 7,090.00 | 263 | 18.675 | 17.250 | 09/02/2026 09:23:00 | CME | |||||||||||
| 230000 | 19.875s | 1.675 | 7,950.00 | 4,526 | 18.200 | 18.200 | 09/02/2026 11:14:00 | CME | |||||||||||
| 231000 | 19.175s | 0.575 | 7,670.00 | 453 | 18.600 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 232000 | 21.600s | 1.475 | 8,640.00 | 2,021 | 21.600 | 20.125 | 09/02/2026 10:20:00 | CME | |||||||||||
| 233000 | 21.425s | 0.325 | 8,570.00 | 322 | 21.425 | 21.100 | 09/02/2026 08:42:00 | CME | |||||||||||
| 234000 | 24.100s | 2.025 | 9,640.00 | 1,852 | 23.150 | 22.075 | 09/02/2026 11:39:00 | CME | |||||||||||
| 235000 | 23.050s | 0.575 | 9,220.00 | 610 | 23.875 | 22.475 | 09/01/2026 13:10:00 | CME | |||||||||||
| 236000 | 25.425s | 1.375 | 10,170.00 | 1,364 | 24.375 | 24.050 | 09/02/2026 08:52:00 | CME | |||||||||||
| 237000 | 26.450s | 1.425 | 10,580.00 | 86 | 25.875 | 25.025 | 09/02/2026 10:49:00 | CME | |||||||||||
| 238000 | 27.000s | 1.000 | 10,800.00 | 1,904 | 26.900 | 26.000 | 09/02/2026 09:42:00 | CME | |||||||||||
| 239000 | 28.375s | 1.375 | 11,350.00 | 558 | 27.500 | 27.000 | 09/02/2026 10:33:00 | CME | |||||||||||
| 240000 | 29.875s | 1.900 | 11,950.00 | 2,684 | 27.975 | 27.975 | 09/02/2026 12:23:00 | CME | |||||||||||
| 241000 | 28.975s | 0.575 | 11,590.00 | 74 | 30.100 | 28.400 | 09/01/2026 13:10:00 | CME | |||||||||||
| 242000 | 32.025s | 2.050 | 12,810.00 | 813 | 31.050 | 29.975 | 09/02/2026 11:29:00 | CME | |||||||||||
| 243000 | 30.950s | 0.575 | 12,380.00 | 8 | 30.375 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 244000 | 33.325s | 1.375 | 13,330.00 | 404 | 33.325 | 31.950 | 09/02/2026 08:59:00 | CME | |||||||||||
| 245000 | 33.350s | 0.400 | 13,340.00 | 14 | 33.350 | 32.950 | 09/02/2026 09:23:00 | CME | |||||||||||
| 246000 | 33.950s | 0.600 | 13,580.00 | 136 | 33.725 | 33.350 | 09/01/2026 13:10:00 | CME | |||||||||||
| 247000 | 34.950s | 0.600 | 13,980.00 | 4 | 34.350 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 248000 | 35.950s | 0.600 | 14,380.00 | 55 | 35.650 | 35.350 | 09/01/2026 13:10:00 | CME | |||||||||||
| 249000 | 36.925s | 0.575 | 14,770.00 | 3 | 36.350 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 250000 | 37.925s | 0.575 | 15,170.00 | 58 | 39.225 | 37.350 | 09/01/2026 13:10:00 | CME | |||||||||||
| 251000 | 38.925s | 0.575 | 15,570.00 | 0 | 38.350 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 252000 | 39.925s | 0.600 | 15,970.00 | 5 | 39.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 253000 | 42.550s | 1.625 | 17,020.00 | 1 | 42.550 | 40.925 | 09/02/2026 10:37:00 | CME | |||||||||||
| 254000 | 41.925s | 0.600 | 16,770.00 | 5 | 41.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 255000 | 42.925s | 0.600 | 17,170.00 | 0 | 42.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 256000 | 43.925s | 0.600 | 17,570.00 | 10 | 43.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 257000 | 44.925s | 0.600 | 17,970.00 | 0 | 44.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 258000 | 45.925s | 0.600 | 18,370.00 | 2 | 45.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 259000 | 46.925s | 0.600 | 18,770.00 | 4 | 46.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 260000 | 47.925s | 0.600 | 19,170.00 | 3 | 47.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 261000 | 48.925s | 0.600 | 19,570.00 | 3 | 48.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 262000 | 49.925s | 0.600 | 19,970.00 | 0 | 49.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 263000 | 50.925s | 0.600 | 20,370.00 | 0 | 50.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 264000 | 51.925s | 0.600 | 20,770.00 | 0 | 51.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 265000 | 52.925s | 0.600 | 21,170.00 | 0 | 52.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 266000 | 53.925s | 0.600 | 21,570.00 | 0 | 53.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 267000 | 54.925s | 0.600 | 21,970.00 | 0 | 54.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 268000 | 55.925s | 0.600 | 22,370.00 | 2 | 55.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 269000 | 56.925s | 0.600 | 22,770.00 | 0 | 56.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 270000 | 57.925s | 0.600 | 23,170.00 | 0 | 57.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 271000 | 58.925s | 0.600 | 23,570.00 | 0 | 58.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 272000 | 59.925s | 0.600 | 23,970.00 | 0 | 59.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 273000 | 60.925s | 0.600 | 24,370.00 | 0 | 60.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 274000 | 61.925s | 0.600 | 24,770.00 | 0 | 61.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 275000 | 62.925s | 0.600 | 25,170.00 | 0 | 62.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 276000 | 63.925s | 0.600 | 25,570.00 | 0 | 63.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 277000 | 64.925s | 0.600 | 25,970.00 | 0 | 64.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 278000 | 65.925s | 0.600 | 26,370.00 | 0 | 65.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 279000 | 66.925s | 0.600 | 26,770.00 | 0 | 66.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 280000 | 67.925s | 0.600 | 27,170.00 | 0 | 67.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 281000 | 68.925s | 0.600 | 27,570.00 | 0 | 68.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 282000 | 69.925s | 0.600 | 27,970.00 | 0 | 69.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 284000 | 71.925s | 0.600 | 28,770.00 | 0 | 71.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 286000 | 73.925s | 0.600 | 29,570.00 | 0 | 73.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 288000 | 75.925s | 0.600 | 30,370.00 | 0 | 75.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 290000 | 77.925s | 0.600 | 31,170.00 | 0 | 77.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 292000 | 79.925s | 0.600 | 31,970.00 | 0 | 79.375 | 79.325 | 09/01/2026 13:10:00 | CME | |||||||||||
| 294000 | 81.925s | 0.600 | 32,770.00 | 0 | 81.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 296000 | 83.925s | 0.600 | 33,570.00 | 0 | 83.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 298000 | 85.925s | 0.600 | 34,370.00 | 0 | 85.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 300000 | 87.925s | 0.600 | 35,170.00 | 0 | 87.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 302000 | 89.925s | 0.600 | 35,970.00 | 0 | 89.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 304000 | 91.925s | 0.600 | 36,770.00 | 0 | 91.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 306000 | 93.925s | 0.600 | 37,570.00 | 0 | 93.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 308000 | 95.925s | 0.600 | 38,370.00 | 0 | 95.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 310000 | 97.925s | 0.600 | 39,170.00 | 0 | 97.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 312000 | 99.925s | 0.600 | 39,970.00 | 0 | 99.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 314000 | 101.925s | 0.600 | 40,770.00 | 0 | 101.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 318000 | 105.925s | 0.600 | 42,370.00 | 0 | 105.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 324000 | 111.925s | 0.600 | 44,770.00 | 0 | 111.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| 326000 | 113.925s | 0.600 | 45,570.00 | 0 | 113.325 | 09/01/2026 13:10:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
