 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 40,410.00 | 4.075 | 101.025s | 116000 | 0.013s | 5.20 | 103 | ||||||||||||
| 0 | 36,410.00 | 4.075 | 91.025s | 126000 | 0.013s | 5.20 | 24 | ||||||||||||
| 0 | 35,610.00 | 4.075 | 89.025s | 128000 | 0.013s | 5.20 | 23 | ||||||||||||
| 0 | 34,010.00 | 4.075 | 85.025s | 132000 | 0.013s | 5.20 | 62 | ||||||||||||
| 0 | 33,210.00 | 4.075 | 83.025s | 134000 | 0.013s | 5.20 | 14 | ||||||||||||
| 0 | 32,410.00 | 4.075 | 81.025s | 136000 | 0.013s | 5.20 | 109 | ||||||||||||
| 0 | 28,410.00 | 4.075 | 71.025s | 146000 | 0.013s | 5.20 | 13 | ||||||||||||
| 0 | 27,610.00 | 4.075 | 69.025s | 148000 | 0.013s | 5.20 | 104 | ||||||||||||
| 0 | 26,810.00 | 4.075 | 67.025s | 150000 | 0.013s | 5.20 | 169 | ||||||||||||
| 0 | 26,010.00 | 4.075 | 65.025s | 152000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 25,210.00 | 4.075 | 63.025s | 154000 | 0.013s | 5.20 | 17 | ||||||||||||
| 0 | 24,410.00 | 4.075 | 61.025s | 156000 | 0.013s | 5.20 | 111 | ||||||||||||
| 0 | 23,610.00 | 4.075 | 59.025s | 158000 | 0.013s | 5.20 | 21 | ||||||||||||
| 0 | 22,810.00 | 4.075 | 57.025s | 160000 | 0.013s | 5.20 | 379 | ||||||||||||
| 0 | 22,010.00 | 4.075 | 55.025s | 162000 | 0.013s | 5.20 | 31 | ||||||||||||
| 0 | 21,210.00 | 4.075 | 53.025s | 164000 | 0.013s | 5.20 | 46 | ||||||||||||
| 0 | 20,410.00 | 4.075 | 51.025s | 166000 | 0.013s | 5.20 | 86 | ||||||||||||
| 0 | 19,610.00 | 4.075 | 49.025s | 168000 | 0.013s | -0.012 | 5.20 | 133 | |||||||||||
| 1 | 19,210.00 | 4.075 | 48.025s | 169000 | 0.013s | -0.012 | 5.20 | 0 | |||||||||||
| 0 | 18,810.00 | 4.075 | 47.025s | 170000 | 0.013s | -0.012 | 5.20 | 279 | |||||||||||
| 0 | 18,010.00 | 4.075 | 45.025s | 172000 | 0.013s | -0.012 | 5.20 | 143 | |||||||||||
| 0 | 17,210.00 | 4.075 | 43.025s | 174000 | 0.013s | -0.012 | 5.20 | 75 | |||||||||||
| 0 | 16,810.00 | 4.075 | 42.025s | 175000 | 0.013s | -0.012 | 5.20 | 39 | |||||||||||
| 0 | 16,410.00 | 4.075 | 41.025s | 176000 | 0.013s | -0.012 | 5.20 | 114 | |||||||||||
| 0 | 15,610.00 | 4.075 | 39.025s | 178000 | 0.013s | -0.012 | 5.20 | 194 | |||||||||||
| 0 | 15,210.00 | 4.075 | 38.025s | 179000 | 0.013s | -0.012 | 5.20 | 26 | |||||||||||
| 0 | 14,810.00 | 4.075 | 37.025s | 180000 | 0.013s | -0.012 | 5.20 | 279 | |||||||||||
| 0 | 14,010.00 | 4.075 | 35.025s | 182000 | 0.013s | -0.012 | 5.20 | 78 | |||||||||||
| 1 | 13,610.00 | 4.075 | 34.025s | 183000 | 0.025s | 10.00 | 0 | ||||||||||||
| 11 | 13,210.00 | 4.075 | 33.025s | 184000 | 0.025s | 10.00 | 103 | ||||||||||||
| 2 | 12,810.00 | 4.075 | 32.025s | 185000 | 0.025s | 10.00 | 98 | ||||||||||||
| 1 | 12,410.00 | 4.075 | 31.025s | 186000 | 0.025s | -0.025 | 10.00 | 348 | |||||||||||
| 116 | 12,010.00 | 4.050 | 30.025s | 187000 | 0.025s | -0.025 | 10.00 | 35 | |||||||||||
| 4 | 11,610.00 | 4.050 | 29.025s | 188000 | 0.025s | -0.025 | 10.00 | 63 | |||||||||||
| 2 | 11,210.00 | 4.050 | 28.025s | 189000 | 0.025s | -0.025 | 10.00 | 28 | |||||||||||
| 3 | 10,810.00 | 4.025 | 27.025s | 190000 | 0.025s | -0.050 | 10.00 | 1,068 | |||||||||||
| 1 | 10,410.00 | 4.025 | 26.025s | 191000 | 0.050s | -0.025 | 20.00 | 103 | |||||||||||
| 0 | 10,020.00 | 4.025 | 25.050s | 192000 | 0.050s | -0.050 | 20.00 | 184 | |||||||||||
| 3 | 9,620.00 | 4.000 | 24.050s | 193000 | 0.050s | -0.075 | 20.00 | 397 | |||||||||||
| 4 | 9,220.00 | 3.975 | 23.050s | 194000 | 0.050s | -0.100 | 20.00 | 137 | |||||||||||
| 5 | 8,830.00 | 3.975 | 22.075s | 195000 | 0.075s | -0.100 | 30.00 | 156 | |||||||||||
| 13 | 8,430.00 | 3.925 | 21.075s | 196000 | 0.075s | -0.150 | 30.00 | 190 | |||||||||||
| 3 | 8,040.00 | 3.900 | 20.100s | 197000 | 0.100s | -0.175 | 40.00 | 379 | |||||||||||
| 6 | 7,650.00 | 3.875 | 19.125s | 198000 | 0.125s | -0.200 | 50.00 | 313 | |||||||||||
| 11 | 7,260.00 | 3.825 | 18.150s | 199000 | 0.150s | -0.250 | 60.00 | 131 | |||||||||||
| 69 | 6,870.00 | 3.750 | 17.175s | 200000 | 0.175s | -0.325 | 70.00 | 4,839 | |||||||||||
| 1 | 6,490.00 | 3.700 | 16.225s | 201000 | 0.225s | -0.375 | 90.00 | 123 | |||||||||||
| 4 | 6,110.00 | 3.625 | 15.275s | 202000 | 0.275s | -0.450 | 110.00 | 1,663 | |||||||||||
| 5 | 5,730.00 | 3.550 | 14.325s | 203000 | 0.325s | -0.525 | 130.00 | 634 | |||||||||||
| 7 | 5,360.00 | 3.450 | 13.400s | 204000 | 0.400s | -0.625 | 160.00 | 1,274 | |||||||||||
| 1 | 4,990.00 | 3.325 | 12.475s | 205000 | 0.475s | -0.750 | 190.00 | 1,544 | |||||||||||
| 6 | 4,630.00 | 3.200 | 11.575s | 206000 | 0.550s | -0.900 | 220.00 | 792 | |||||||||||
| 10 | 4,270.00 | 3.050 | 10.675s | 207000 | 0.675s | -1.025 | 270.00 | 443 | |||||||||||
| 42 | 3,920.00 | 2.900 | 9.800s | 208000 | 0.800s | -1.175 | 320.00 | 1,392 | |||||||||||
| 5 | 3,580.00 | 2.725 | 8.950s | 209000 | 0.950s | -1.350 | 380.00 | 3,187 | |||||||||||
| 282 | 3,260.00 | 2.550 | 8.150s | 210000 | 1.125s | -1.525 | 450.00 | 6,573 | |||||||||||
| 206 | 2,940.00 | 2.350 | 7.350s | 211000 | 1.350s | -1.700 | 540.00 | 1,547 | |||||||||||
| 342 | 2,650.00 | 2.200 | 6.625s | 212000 | 1.600s | -1.875 | 640.00 | 2,108 | |||||||||||
| 352 | 2,370.00 | 2.025 | 5.925s | 213000 | 1.900s | -2.050 | 760.00 | 619 | |||||||||||
| 803 | 2,110.00 | 1.850 | 5.275s | 214000 | 2.250s | -2.225 | 900.00 | 1,982 | |||||||||||
| 984 | 1,860.00 | 1.675 | 4.650s | 215000 | 2.650s | -2.375 | 1,060.00 | 2,920 | |||||||||||
| 910 | 1,640.00 | 1.525 | 4.100s | 216000 | 3.075s | -2.550 | 1,230.00 | 1,464 | |||||||||||
| 308 | 1,430.00 | 1.350 | 3.575s | 217000 | 3.550s | -2.700 | 1,420.00 | 3,447 | |||||||||||
| 848 | 1,240.00 | 1.200 | 3.100s | 218000 | 4.075s | -2.850 | 1,630.00 | 1,713 | |||||||||||
| 339 | 1,070.00 | 1.050 | 2.675s | 219000 | 4.625s | -3.025 | 1,850.00 | 960 | |||||||||||
| 2,547 | 910.00 | 0.900 | 2.275s | 220000 | 5.250s | -3.150 | 2,100.00 | 3,634 | |||||||||||
| 391 | 770.00 | 0.775 | 1.925s | 221000 | 5.900s | -3.300 | 2,360.00 | 322 | |||||||||||
| 929 | 650.00 | 0.650 | 1.625s | 222000 | 6.600s | -3.400 | 2,640.00 | 1,975 | |||||||||||
| 229 | 550.00 | 0.550 | 1.375s | 223000 | 7.350s | -3.500 | 2,940.00 | 1,069 | |||||||||||
| 1,319 | 460.00 | 0.450 | 1.150s | 224000 | 8.100s | -3.625 | 3,240.00 | 2,026 | |||||||||||
| 926 | 380.00 | 0.350 | 0.950s | 225000 | 8.925s | -3.675 | 3,570.00 | 544 | |||||||||||
| 1,141 | 320.00 | 0.300 | 0.800s | 226000 | 9.750s | -3.775 | 3,900.00 | 2,027 | |||||||||||
| 504 | 270.00 | 0.250 | 0.675s | 227000 | 10.625s | -3.825 | 4,250.00 | 1,693 | |||||||||||
| 1,052 | 220.00 | 0.200 | 0.550s | 228000 | 11.500s | -3.875 | 4,600.00 | 2,364 | |||||||||||
| 2,069 | 190.00 | 0.175 | 0.475s | 229000 | 12.425s | -3.900 | 4,970.00 | 266 | |||||||||||
| 2,205 | 150.00 | 0.100 | 0.375s | 230000 | 13.350s | -3.925 | 5,340.00 | 4,696 | |||||||||||
| 1,497 | 130.00 | 0.100 | 0.325s | 231000 | 14.275s | -3.975 | 5,710.00 | 453 | |||||||||||
| 1,066 | 110.00 | 0.075 | 0.275s | 232000 | 15.225s | -4.000 | 6,090.00 | 2,013 | |||||||||||
| 833 | 90.00 | 0.050 | 0.225s | 233000 | 16.175s | -4.025 | 6,470.00 | 322 | |||||||||||
| 900 | 80.00 | 0.050 | 0.200s | 234000 | 17.150s | -4.025 | 6,860.00 | 1,789 | |||||||||||
| 509 | 70.00 | 0.050 | 0.175s | 235000 | 18.125s | -4.025 | 7,250.00 | 610 | |||||||||||
| 1,262 | 60.00 | 0.025 | 0.150s | 236000 | 19.100s | -4.025 | 7,640.00 | 1,348 | |||||||||||
| 259 | 50.00 | 0.025 | 0.125s | 237000 | 20.075s | -4.050 | 8,030.00 | 89 | |||||||||||
| 1,321 | 50.00 | 0.025 | 0.125s | 238000 | 21.050s | -4.050 | 8,420.00 | 1,861 | |||||||||||
| 483 | 40.00 | 0.100s | 239000 | 22.050s | -4.050 | 8,820.00 | 558 | ||||||||||||
| 2,634 | 40.00 | 0.025 | 0.100s | 240000 | 23.050s | -4.050 | 9,220.00 | 2,489 | |||||||||||
| 218 | 30.00 | 0.075s | 241000 | 24.025s | -4.050 | 9,610.00 | 74 | ||||||||||||
| 726 | 30.00 | 0.075s | 242000 | 25.025s | -4.050 | 10,010.00 | 823 | ||||||||||||
| 233 | 30.00 | 0.075s | 243000 | 26.025s | -4.050 | 10,410.00 | 9 | ||||||||||||
| 957 | 30.00 | 0.025 | 0.075s | 244000 | 27.000s | -4.075 | 10,800.00 | 408 | |||||||||||
| 330 | 30.00 | 0.025 | 0.075s | 245000 | 28.000s | -4.075 | 11,200.00 | 17 | |||||||||||
| 1,784 | 30.00 | 0.025 | 0.075s | 246000 | 29.000s | -4.075 | 11,600.00 | 135 | |||||||||||
| 295 | 20.00 | 0.050s | 247000 | 30.000s | -4.075 | 12,000.00 | 4 | ||||||||||||
| 957 | 20.00 | 0.050s | 248000 | 31.000s | -4.075 | 12,400.00 | 58 | ||||||||||||
| 185 | 20.00 | 0.050s | 249000 | 32.000s | -4.050 | 12,800.00 | 3 | ||||||||||||
| 3,060 | 20.00 | 0.050s | 250000 | 33.000s | -4.050 | 13,200.00 | 62 | ||||||||||||
| 186 | 20.00 | 0.050s | 251000 | 34.000s | -4.050 | 13,600.00 | 0 | ||||||||||||
| 600 | 20.00 | 0.050s | 252000 | 34.975s | -4.075 | 13,990.00 | 5 | ||||||||||||
| 197 | 20.00 | 0.050s | 253000 | 35.975s | -4.075 | 14,390.00 | 3 | ||||||||||||
| 684 | 20.00 | 0.050s | 254000 | 36.975s | -4.075 | 14,790.00 | 5 | ||||||||||||
| 485 | 10.00 | -0.025 | 0.025s | 255000 | 37.975s | -4.075 | 15,190.00 | 0 | |||||||||||
| 769 | 10.00 | -0.025 | 0.025s | 256000 | 38.975s | -4.075 | 15,590.00 | 4 | |||||||||||
| 110 | 10.00 | -0.025 | 0.025s | 257000 | 39.975s | -4.075 | 15,990.00 | 0 | |||||||||||
| 256 | 10.00 | -0.025 | 0.025s | 258000 | 40.975s | -4.075 | 16,390.00 | 2 | |||||||||||
| 129 | 10.00 | -0.025 | 0.025s | 259000 | 41.975s | -4.075 | 16,790.00 | 0 | |||||||||||
| 1,221 | 10.00 | -0.025 | 0.025s | 260000 | 42.975s | -4.075 | 17,190.00 | 3 | |||||||||||
| 215 | 10.00 | -0.025 | 0.025s | 261000 | 43.975s | -4.075 | 17,590.00 | 3 | |||||||||||
| 342 | 10.00 | -0.025 | 0.025s | 262000 | 44.975s | -4.075 | 17,990.00 | 0 | |||||||||||
| 111 | 10.00 | -0.025 | 0.025s | 263000 | 45.975s | -4.075 | 18,390.00 | 0 | |||||||||||
| 771 | 10.00 | -0.025 | 0.025s | 264000 | 46.975s | -4.075 | 18,790.00 | 0 | |||||||||||
| 137 | 10.00 | 0.025s | 265000 | 47.975s | -4.075 | 19,190.00 | 0 | ||||||||||||
| 572 | 10.00 | 0.025s | 266000 | 48.975s | -4.075 | 19,590.00 | 0 | ||||||||||||
| 56 | 10.00 | 0.025s | 267000 | 49.975s | -4.075 | 19,990.00 | 0 | ||||||||||||
| 188 | 10.00 | 0.025s | 268000 | 50.975s | -4.075 | 20,390.00 | 2 | ||||||||||||
| 76 | 10.00 | 0.025s | 269000 | 51.975s | -4.075 | 20,790.00 | 0 | ||||||||||||
| 1,153 | 10.00 | 0.025s | 270000 | 52.975s | -4.075 | 21,190.00 | 0 | ||||||||||||
| 31 | 10.00 | 0.025s | 271000 | 53.975s | -4.075 | 21,590.00 | 0 | ||||||||||||
| 96 | 10.00 | 0.025s | 272000 | 54.975s | -4.075 | 21,990.00 | 0 | ||||||||||||
| 19 | 10.00 | 0.025s | 273000 | 55.975s | -4.075 | 22,390.00 | 0 | ||||||||||||
| 83 | 10.00 | 0.025s | 274000 | 56.975s | -4.075 | 22,790.00 | 0 | ||||||||||||
| 10 | 10.00 | 0.025s | 275000 | 57.975s | -4.075 | 23,190.00 | 0 | ||||||||||||
| 93 | 10.00 | 0.025s | 276000 | 58.975s | -4.075 | 23,590.00 | 0 | ||||||||||||
| 19 | 10.00 | 0.025s | 277000 | 59.975s | -4.075 | 23,990.00 | 0 | ||||||||||||
| 139 | 10.00 | 0.025s | 278000 | 60.975s | -4.075 | 24,390.00 | 1 | ||||||||||||
| 1 | 10.00 | 0.025s | 279000 | 61.975s | -4.075 | 24,790.00 | 0 | ||||||||||||
| 307 | 10.00 | 0.025s | 280000 | 62.975s | -4.075 | 25,190.00 | 0 | ||||||||||||
| 2 | 10.00 | 0.025s | 281000 | 63.975s | -4.075 | 25,590.00 | 0 | ||||||||||||
| 57 | 10.00 | 0.025s | 282000 | 64.975s | -4.075 | 25,990.00 | 0 | ||||||||||||
| 0 | 10.00 | 0.025s | 283000 | 65.975s | -4.075 | 26,390.00 | 1 | ||||||||||||
| 74 | 10.00 | 0.025s | 284000 | 66.975s | -4.075 | 26,790.00 | 1 | ||||||||||||
| 187 | 5.20 | -0.012 | 0.013s | 286000 | 68.975s | -4.075 | 27,590.00 | 0 | |||||||||||
| 133 | 5.20 | -0.012 | 0.013s | 288000 | 70.975s | -4.075 | 28,390.00 | 0 | |||||||||||
| 165 | 5.20 | 0.013s | 290000 | 72.975s | -4.075 | 29,190.00 | 0 | ||||||||||||
| 64 | 5.20 | 0.013s | 292000 | 74.975s | -4.075 | 29,990.00 | 1 | ||||||||||||
| 136 | 5.20 | 0.013s | 294000 | 76.975s | -4.075 | 30,790.00 | 0 | ||||||||||||
| 73 | 5.20 | 0.013s | 296000 | 78.975s | -4.075 | 31,590.00 | 0 | ||||||||||||
| 123 | 5.20 | 0.013s | 298000 | 80.975s | -4.075 | 32,390.00 | 0 | ||||||||||||
| 1,711 | 5.20 | 0.013s | 300000 | 82.975s | -4.075 | 33,190.00 | 0 | ||||||||||||
| 49 | 5.20 | 0.013s | 302000 | 84.975s | -4.075 | 33,990.00 | 0 | ||||||||||||
| 1,800 | 5.20 | 0.013s | 304000 | 86.975s | -4.075 | 34,790.00 | 0 | ||||||||||||
| 104 | 5.20 | 0.013s | 306000 | 88.975s | -4.075 | 35,590.00 | 0 | ||||||||||||
| 107 | 5.20 | 0.013s | 308000 | 90.975s | -4.075 | 36,390.00 | 0 | ||||||||||||
| 242 | 5.20 | 0.013s | 310000 | 92.975s | -4.075 | 37,190.00 | 0 | ||||||||||||
| 113 | 5.20 | 0.013s | 312000 | 94.975s | -4.075 | 37,990.00 | 0 | ||||||||||||
| 114 | 5.20 | 0.013s | 314000 | 96.975s | -4.075 | 38,790.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 318000 | 100.975s | -4.075 | 40,390.00 | 0 | ||||||||||||
| 26 | 5.20 | 0.013s | 324000 | 106.975s | -4.075 | 42,790.00 | 0 | ||||||||||||
| 109 | 5.20 | 0.013s | 326000 | 108.975s | -4.075 | 43,590.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 116000 | 101.025s | 4.075 | 40,410.00 | 0 | 96.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 126000 | 91.025s | 4.075 | 36,410.00 | 0 | 86.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 128000 | 89.025s | 4.075 | 35,610.00 | 0 | 84.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 132000 | 85.025s | 4.075 | 34,010.00 | 0 | 80.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 134000 | 83.025s | 4.075 | 33,210.00 | 0 | 78.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 136000 | 81.025s | 4.075 | 32,410.00 | 0 | 76.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 146000 | 71.025s | 4.075 | 28,410.00 | 0 | 66.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 148000 | 69.025s | 4.075 | 27,610.00 | 0 | 64.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 150000 | 67.025s | 4.075 | 26,810.00 | 0 | 62.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 152000 | 65.025s | 4.075 | 26,010.00 | 0 | 60.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 154000 | 63.025s | 4.075 | 25,210.00 | 0 | 58.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 156000 | 61.025s | 4.075 | 24,410.00 | 0 | 56.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 158000 | 59.025s | 4.075 | 23,610.00 | 0 | 54.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 160000 | 57.025s | 4.075 | 22,810.00 | 0 | 52.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 162000 | 55.025s | 4.075 | 22,010.00 | 0 | 50.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 164000 | 53.025s | 4.075 | 21,210.00 | 0 | 48.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 166000 | 51.025s | 4.075 | 20,410.00 | 0 | 46.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 168000 | 49.025s | 4.075 | 19,610.00 | 0 | 44.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 169000 | 48.025s | 4.075 | 19,210.00 | 1 | 43.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 170000 | 47.025s | 4.075 | 18,810.00 | 0 | 42.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 172000 | 45.025s | 4.075 | 18,010.00 | 0 | 40.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 174000 | 43.025s | 4.075 | 17,210.00 | 0 | 38.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 175000 | 42.025s | 4.075 | 16,810.00 | 0 | 37.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 176000 | 41.025s | 4.075 | 16,410.00 | 0 | 36.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 178000 | 39.025s | 4.075 | 15,610.00 | 0 | 34.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 179000 | 38.025s | 4.075 | 15,210.00 | 0 | 33.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 180000 | 37.025s | 4.075 | 14,810.00 | 0 | 32.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 182000 | 35.025s | 4.075 | 14,010.00 | 0 | 30.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 183000 | 34.025s | 4.075 | 13,610.00 | 1 | 29.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 184000 | 33.025s | 4.075 | 13,210.00 | 11 | 28.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 185000 | 32.025s | 4.075 | 12,810.00 | 2 | 28.325 | 27.950 | 09/08/2026 13:26:00 | CME | |||||||||||
| 186000 | 31.025s | 4.075 | 12,410.00 | 1 | 26.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 187000 | 30.025s | 4.050 | 12,010.00 | 116 | 26.350 | 25.975 | 09/08/2026 13:26:00 | CME | |||||||||||
| 188000 | 29.025s | 4.050 | 11,610.00 | 4 | 24.975 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 189000 | 28.025s | 4.050 | 11,210.00 | 2 | 23.975 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 190000 | 27.025s | 4.025 | 10,810.00 | 3 | 26.325 | 23.000 | 09/08/2026 13:26:00 | CME | |||||||||||
| 191000 | 26.025s | 4.025 | 10,410.00 | 1 | 22.000 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 192000 | 25.050s | 4.025 | 10,020.00 | 0 | 21.025 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 193000 | 24.050s | 4.000 | 9,620.00 | 3 | 20.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 194000 | 23.050s | 3.975 | 9,220.00 | 4 | 19.075 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 195000 | 22.075s | 3.975 | 8,830.00 | 5 | 18.100 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 196000 | 21.075s | 3.925 | 8,430.00 | 13 | 17.150 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 197000 | 20.100s | 3.900 | 8,040.00 | 3 | 16.200 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 198000 | 19.125s | 3.875 | 7,650.00 | 6 | 15.250 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 199000 | 18.150s | 3.825 | 7,260.00 | 11 | 14.325 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 200000 | 17.175s | 3.750 | 6,870.00 | 69 | 16.025 | 13.425 | 09/08/2026 13:26:00 | CME | |||||||||||
| 201000 | 16.225s | 3.700 | 6,490.00 | 1 | 12.800 | 12.525 | 09/08/2026 13:26:00 | CME | |||||||||||
| 202000 | 15.275s | 3.625 | 6,110.00 | 4 | 11.650 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 203000 | 14.325s | 3.550 | 5,730.00 | 5 | 10.775 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 204000 | 13.400s | 3.450 | 5,360.00 | 7 | 9.950 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 205000 | 12.475s | 3.325 | 4,990.00 | 1 | 9.150 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 206000 | 11.575s | 3.200 | 4,630.00 | 6 | 8.375 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 207000 | 10.675s | 3.050 | 4,270.00 | 10 | 7.625 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 208000 | 9.800s | 2.900 | 3,920.00 | 42 | 6.900 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 209000 | 8.950s | 2.725 | 3,580.00 | 5 | 8.400 | 6.225 | 09/08/2026 13:26:00 | CME | |||||||||||
| 210000 | 8.150s | 2.550 | 3,260.00 | 282 | 7.550 | 5.600 | 09/08/2026 13:26:00 | CME | |||||||||||
| 211000 | 7.350s | 2.350 | 2,940.00 | 206 | 5.250 | 5.000 | 09/08/2026 13:26:00 | CME | |||||||||||
| 212000 | 6.625s | 2.200 | 2,650.00 | 342 | 5.625 | 4.425 | 09/08/2026 13:26:00 | CME | |||||||||||
| 213000 | 5.925s | 2.025 | 2,370.00 | 352 | 4.150 | 3.900 | 09/08/2026 13:26:00 | CME | |||||||||||
| 214000 | 5.275s | 1.850 | 2,110.00 | 803 | 3.475 | 3.425 | 09/08/2026 13:26:00 | CME | |||||||||||
| 215000 | 4.650s | 1.675 | 1,860.00 | 984 | 3.500 | 2.975 | 09/08/2026 13:26:00 | CME | |||||||||||
| 216000 | 4.100s | 1.525 | 1,640.00 | 910 | 2.850 | 2.575 | 09/08/2026 13:26:00 | CME | |||||||||||
| 217000 | 3.575s | 1.350 | 1,430.00 | 308 | 3.375 | 2.225 | 09/08/2026 13:26:00 | CME | |||||||||||
| 218000 | 3.100s | 1.200 | 1,240.00 | 848 | 2.225 | 1.900 | 09/08/2026 13:26:00 | CME | |||||||||||
| 219000 | 2.675s | 1.050 | 1,070.00 | 339 | 1.875 | 1.625 | 09/08/2026 13:26:00 | CME | |||||||||||
| 220000 | 2.275s | 0.900 | 910.00 | 2,547 | 1.600 | 1.375 | 09/08/2026 13:26:00 | CME | |||||||||||
| 221000 | 1.925s | 0.775 | 770.00 | 391 | 1.375 | 1.150 | 09/08/2026 13:26:00 | CME | |||||||||||
| 222000 | 1.625s | 0.650 | 650.00 | 929 | 1.125 | 0.975 | 09/08/2026 13:26:00 | CME | |||||||||||
| 223000 | 1.375s | 0.550 | 550.00 | 229 | 0.825 | 0.825 | 09/08/2026 13:26:00 | CME | |||||||||||
| 224000 | 1.150s | 0.450 | 460.00 | 1,319 | 0.700 | 0.700 | 09/08/2026 13:26:00 | CME | |||||||||||
| 225000 | 0.950s | 0.350 | 380.00 | 926 | 0.550 | 0.600 | 09/08/2026 13:26:00 | CME | |||||||||||
| 226000 | 0.800s | 0.300 | 320.00 | 1,141 | 0.500 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 227000 | 0.675s | 0.250 | 270.00 | 504 | 0.400 | 0.425 | 09/08/2026 13:26:00 | CME | |||||||||||
| 228000 | 0.550s | 0.200 | 220.00 | 1,052 | 0.475 | 0.350 | 09/08/2026 13:26:00 | CME | |||||||||||
| 229000 | 0.475s | 0.175 | 190.00 | 2,069 | 0.350 | 0.300 | 09/08/2026 13:26:00 | CME | |||||||||||
| 230000 | 0.375s | 0.100 | 150.00 | 2,205 | 0.325 | 0.275 | 09/08/2026 13:26:00 | CME | |||||||||||
| 231000 | 0.325s | 0.100 | 130.00 | 1,497 | 0.200 | 0.225 | 09/08/2026 13:26:00 | CME | |||||||||||
| 232000 | 0.275s | 0.075 | 110.00 | 1,066 | 0.325 | 0.200 | 09/08/2026 13:26:00 | CME | |||||||||||
| 233000 | 0.225s | 0.050 | 90.00 | 833 | 0.225 | 0.175 | 09/08/2026 13:26:00 | CME | |||||||||||
| 234000 | 0.200s | 0.050 | 80.00 | 900 | 0.175 | 0.150 | 09/08/2026 13:26:00 | CME | |||||||||||
| 235000 | 0.175s | 0.050 | 70.00 | 509 | 0.125 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 236000 | 0.150s | 0.025 | 60.00 | 1,262 | 0.175 | 0.125 | 09/08/2026 13:26:00 | CME | |||||||||||
| 237000 | 0.125s | 0.025 | 50.00 | 259 | 0.100 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 238000 | 0.125s | 0.025 | 50.00 | 1,321 | 0.100 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 239000 | 0.100s | 40.00 | 483 | 0.100 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 240000 | 0.100s | 0.025 | 40.00 | 2,634 | 0.075 | 0.075 | 09/08/2026 13:26:00 | CME | |||||||||||
| 241000 | 0.075s | 30.00 | 218 | 0.100 | 0.075 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 242000 | 0.075s | 30.00 | 726 | 0.100 | 0.075 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 243000 | 0.075s | 30.00 | 233 | 0.075 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 244000 | 0.075s | 0.025 | 30.00 | 957 | 0.075 | 0.050 | 09/08/2026 13:26:00 | CME | |||||||||||
| 245000 | 0.075s | 0.025 | 30.00 | 330 | 0.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 246000 | 0.075s | 0.025 | 30.00 | 1,784 | 0.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 247000 | 0.050s | 20.00 | 295 | 0.050 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 248000 | 0.050s | 20.00 | 957 | 0.075 | 0.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 249000 | 0.050s | 20.00 | 185 | 0.075 | 0.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 250000 | 0.050s | 20.00 | 3,060 | 0.050 | 0.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 251000 | 0.050s | 20.00 | 186 | 0.050 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 252000 | 0.050s | 20.00 | 600 | 0.025 | 0.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 253000 | 0.050s | 20.00 | 197 | 0.050 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 254000 | 0.050s | 20.00 | 684 | 0.050 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 255000 | 0.025s | -0.025 | 10.00 | 485 | 0.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 256000 | 0.025s | -0.025 | 10.00 | 769 | 0.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 257000 | 0.025s | -0.025 | 10.00 | 110 | 0.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 258000 | 0.025s | -0.025 | 10.00 | 256 | 0.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 259000 | 0.025s | -0.025 | 10.00 | 129 | 0.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 260000 | 0.025s | -0.025 | 10.00 | 1,221 | 0.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 261000 | 0.025s | -0.025 | 10.00 | 215 | 0.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 262000 | 0.025s | -0.025 | 10.00 | 342 | 0.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 263000 | 0.025s | -0.025 | 10.00 | 111 | 0.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 264000 | 0.025s | -0.025 | 10.00 | 771 | 0.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 265000 | 0.025s | 10.00 | 137 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 266000 | 0.025s | 10.00 | 572 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 267000 | 0.025s | 10.00 | 56 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 268000 | 0.025s | 10.00 | 188 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 269000 | 0.025s | 10.00 | 76 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 270000 | 0.025s | 10.00 | 1,153 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 271000 | 0.025s | 10.00 | 31 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 272000 | 0.025s | 10.00 | 96 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 273000 | 0.025s | 10.00 | 19 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 274000 | 0.025s | 10.00 | 83 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 275000 | 0.025s | 10.00 | 10 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 276000 | 0.025s | 10.00 | 93 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 277000 | 0.025s | 10.00 | 19 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 278000 | 0.025s | 10.00 | 139 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 279000 | 0.025s | 10.00 | 1 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 280000 | 0.025s | 10.00 | 307 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 281000 | 0.025s | 10.00 | 2 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 282000 | 0.025s | 10.00 | 57 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 283000 | 0.025s | 10.00 | 0 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 284000 | 0.025s | 10.00 | 74 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 286000 | 0.013s | -0.012 | 5.20 | 187 | 0.025 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 288000 | 0.013s | -0.012 | 5.20 | 133 | 0.025 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 290000 | 0.013s | 5.20 | 165 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 292000 | 0.013s | 5.20 | 64 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 294000 | 0.013s | 5.20 | 136 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 296000 | 0.013s | 5.20 | 73 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 298000 | 0.013s | 5.20 | 123 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 300000 | 0.013s | 5.20 | 1,711 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 49 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 1,800 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 104 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 107 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 242 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 312000 | 0.013s | 5.20 | 113 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 114 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 318000 | 0.013s | 5.20 | 11 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 26 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 326000 | 0.013s | 5.20 | 109 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 116000 | 0.013s | 5.20 | 103 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 24 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 23 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 62 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 14 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 109 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 13 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 104 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 169 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 10 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 17 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 111 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 21 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 379 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 31 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 46 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 86 | 0.013 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 168000 | 0.013s | -0.012 | 5.20 | 133 | 0.025 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 169000 | 0.013s | -0.012 | 5.20 | 0 | 0.025 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 170000 | 0.013s | -0.012 | 5.20 | 279 | 0.025 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 172000 | 0.013s | -0.012 | 5.20 | 143 | 0.025 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 174000 | 0.013s | -0.012 | 5.20 | 75 | 0.025 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 175000 | 0.013s | -0.012 | 5.20 | 39 | 0.025 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 176000 | 0.013s | -0.012 | 5.20 | 114 | 0.025 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 178000 | 0.013s | -0.012 | 5.20 | 194 | 0.025 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 179000 | 0.013s | -0.012 | 5.20 | 26 | 0.025 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 180000 | 0.013s | -0.012 | 5.20 | 279 | 0.025 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 182000 | 0.013s | -0.012 | 5.20 | 78 | 0.025 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 183000 | 0.025s | 10.00 | 0 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 184000 | 0.025s | 10.00 | 103 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 185000 | 0.025s | 10.00 | 98 | 0.025 | 09/08/2026 13:26:00 | CME | |||||||||||||
| 186000 | 0.025s | -0.025 | 10.00 | 348 | 0.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 187000 | 0.025s | -0.025 | 10.00 | 35 | 0.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 188000 | 0.025s | -0.025 | 10.00 | 63 | 0.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 189000 | 0.025s | -0.025 | 10.00 | 28 | 0.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 190000 | 0.025s | -0.050 | 10.00 | 1,068 | 0.075 | 0.075 | 09/08/2026 13:26:00 | CME | |||||||||||
| 191000 | 0.050s | -0.025 | 20.00 | 103 | 0.050 | 0.075 | 09/08/2026 13:26:00 | CME | |||||||||||
| 192000 | 0.050s | -0.050 | 20.00 | 184 | 0.100 | 0.100 | 09/08/2026 13:26:00 | CME | |||||||||||
| 193000 | 0.050s | -0.075 | 20.00 | 397 | 0.100 | 0.125 | 09/08/2026 13:26:00 | CME | |||||||||||
| 194000 | 0.050s | -0.100 | 20.00 | 137 | 0.150 | 0.150 | 09/08/2026 13:26:00 | CME | |||||||||||
| 195000 | 0.075s | -0.100 | 30.00 | 156 | 0.150 | 0.175 | 09/08/2026 13:26:00 | CME | |||||||||||
| 196000 | 0.075s | -0.150 | 30.00 | 190 | 0.175 | 0.225 | 09/08/2026 13:26:00 | CME | |||||||||||
| 197000 | 0.100s | -0.175 | 40.00 | 379 | 0.225 | 0.275 | 09/08/2026 13:26:00 | CME | |||||||||||
| 198000 | 0.125s | -0.200 | 50.00 | 313 | 0.125 | 0.325 | 09/08/2026 13:26:00 | CME | |||||||||||
| 199000 | 0.150s | -0.250 | 60.00 | 131 | 0.200 | 0.400 | 09/08/2026 13:26:00 | CME | |||||||||||
| 200000 | 0.175s | -0.325 | 70.00 | 4,839 | 0.375 | 0.500 | 09/08/2026 13:26:00 | CME | |||||||||||
| 201000 | 0.225s | -0.375 | 90.00 | 123 | 0.250 | 0.600 | 09/08/2026 13:26:00 | CME | |||||||||||
| 202000 | 0.275s | -0.450 | 110.00 | 1,663 | 0.375 | 0.725 | 09/08/2026 13:26:00 | CME | |||||||||||
| 203000 | 0.325s | -0.525 | 130.00 | 634 | 0.850 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 204000 | 0.400s | -0.625 | 160.00 | 1,274 | 0.850 | 1.025 | 09/08/2026 13:26:00 | CME | |||||||||||
| 205000 | 0.475s | -0.750 | 190.00 | 1,544 | 0.925 | 1.225 | 09/08/2026 13:26:00 | CME | |||||||||||
| 206000 | 0.550s | -0.900 | 220.00 | 792 | 1.225 | 1.450 | 09/08/2026 13:26:00 | CME | |||||||||||
| 207000 | 0.675s | -1.025 | 270.00 | 443 | 1.375 | 1.700 | 09/08/2026 13:26:00 | CME | |||||||||||
| 208000 | 0.800s | -1.175 | 320.00 | 1,392 | 1.650 | 1.975 | 09/08/2026 13:26:00 | CME | |||||||||||
| 209000 | 0.950s | -1.350 | 380.00 | 3,187 | 1.900 | 2.300 | 09/08/2026 13:26:00 | CME | |||||||||||
| 210000 | 1.125s | -1.525 | 450.00 | 6,573 | 2.450 | 2.650 | 09/08/2026 13:26:00 | CME | |||||||||||
| 211000 | 1.350s | -1.700 | 540.00 | 1,547 | 2.125 | 3.050 | 09/08/2026 13:26:00 | CME | |||||||||||
| 212000 | 1.600s | -1.875 | 640.00 | 2,108 | 3.000 | 3.475 | 09/08/2026 13:26:00 | CME | |||||||||||
| 213000 | 1.900s | -2.050 | 760.00 | 619 | 3.225 | 3.950 | 09/08/2026 13:26:00 | CME | |||||||||||
| 214000 | 2.250s | -2.225 | 900.00 | 1,982 | 3.500 | 4.475 | 09/08/2026 13:26:00 | CME | |||||||||||
| 215000 | 2.650s | -2.375 | 1,060.00 | 2,920 | 4.175 | 5.025 | 09/08/2026 13:26:00 | CME | |||||||||||
| 216000 | 3.075s | -2.550 | 1,230.00 | 1,464 | 5.100 | 5.625 | 09/08/2026 13:26:00 | CME | |||||||||||
| 217000 | 3.550s | -2.700 | 1,420.00 | 3,447 | 5.150 | 6.250 | 09/08/2026 13:26:00 | CME | |||||||||||
| 218000 | 4.075s | -2.850 | 1,630.00 | 1,713 | 6.275 | 6.925 | 09/08/2026 13:26:00 | CME | |||||||||||
| 219000 | 4.625s | -3.025 | 1,850.00 | 960 | 7.650 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 220000 | 5.250s | -3.150 | 2,100.00 | 3,634 | 7.550 | 8.400 | 09/08/2026 13:26:00 | CME | |||||||||||
| 221000 | 5.900s | -3.300 | 2,360.00 | 322 | 6.375 | 9.200 | 09/08/2026 13:26:00 | CME | |||||||||||
| 222000 | 6.600s | -3.400 | 2,640.00 | 1,975 | 8.750 | 10.000 | 09/08/2026 13:26:00 | CME | |||||||||||
| 223000 | 7.350s | -3.500 | 2,940.00 | 1,069 | 10.125 | 10.850 | 09/08/2026 13:26:00 | CME | |||||||||||
| 224000 | 8.100s | -3.625 | 3,240.00 | 2,026 | 10.025 | 11.725 | 09/08/2026 13:26:00 | CME | |||||||||||
| 225000 | 8.925s | -3.675 | 3,570.00 | 544 | 12.000 | 12.600 | 09/08/2026 13:26:00 | CME | |||||||||||
| 226000 | 9.750s | -3.775 | 3,900.00 | 2,027 | 11.975 | 13.525 | 09/08/2026 13:26:00 | CME | |||||||||||
| 227000 | 10.625s | -3.825 | 4,250.00 | 1,693 | 11.450 | 14.450 | 09/08/2026 13:26:00 | CME | |||||||||||
| 228000 | 11.500s | -3.875 | 4,600.00 | 2,364 | 13.000 | 15.375 | 09/08/2026 13:26:00 | CME | |||||||||||
| 229000 | 12.425s | -3.900 | 4,970.00 | 266 | 13.100 | 16.325 | 09/08/2026 13:26:00 | CME | |||||||||||
| 230000 | 13.350s | -3.925 | 5,340.00 | 4,696 | 15.725 | 17.275 | 09/08/2026 13:26:00 | CME | |||||||||||
| 231000 | 14.275s | -3.975 | 5,710.00 | 453 | 18.250 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 232000 | 15.225s | -4.000 | 6,090.00 | 2,013 | 15.800 | 19.225 | 09/08/2026 13:26:00 | CME | |||||||||||
| 233000 | 16.175s | -4.025 | 6,470.00 | 322 | 20.200 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 234000 | 17.150s | -4.025 | 6,860.00 | 1,789 | 17.725 | 21.175 | 09/08/2026 13:26:00 | CME | |||||||||||
| 235000 | 18.125s | -4.025 | 7,250.00 | 610 | 22.150 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 236000 | 19.100s | -4.025 | 7,640.00 | 1,348 | 19.675 | 23.125 | 09/08/2026 13:26:00 | CME | |||||||||||
| 237000 | 20.075s | -4.050 | 8,030.00 | 89 | 24.125 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 238000 | 21.050s | -4.050 | 8,420.00 | 1,861 | 23.700 | 25.100 | 09/08/2026 13:26:00 | CME | |||||||||||
| 239000 | 22.050s | -4.050 | 8,820.00 | 558 | 22.600 | 26.100 | 09/08/2026 13:26:00 | CME | |||||||||||
| 240000 | 23.050s | -4.050 | 9,220.00 | 2,489 | 27.100 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 241000 | 24.025s | -4.050 | 9,610.00 | 74 | 26.275 | 28.075 | 09/08/2026 13:26:00 | CME | |||||||||||
| 242000 | 25.025s | -4.050 | 10,010.00 | 823 | 27.650 | 29.075 | 09/08/2026 13:26:00 | CME | |||||||||||
| 243000 | 26.025s | -4.050 | 10,410.00 | 9 | 30.075 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 244000 | 27.000s | -4.075 | 10,800.00 | 408 | 31.075 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 245000 | 28.000s | -4.075 | 11,200.00 | 17 | 32.075 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 246000 | 29.000s | -4.075 | 11,600.00 | 135 | 31.250 | 33.075 | 09/08/2026 13:26:00 | CME | |||||||||||
| 247000 | 30.000s | -4.075 | 12,000.00 | 4 | 34.075 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 248000 | 31.000s | -4.075 | 12,400.00 | 58 | 33.250 | 35.075 | 09/08/2026 13:26:00 | CME | |||||||||||
| 249000 | 32.000s | -4.050 | 12,800.00 | 3 | 36.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 250000 | 33.000s | -4.050 | 13,200.00 | 62 | 34.275 | 37.050 | 09/08/2026 13:26:00 | CME | |||||||||||
| 251000 | 34.000s | -4.050 | 13,600.00 | 0 | 38.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 252000 | 34.975s | -4.075 | 13,990.00 | 5 | 39.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 253000 | 35.975s | -4.075 | 14,390.00 | 3 | 40.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 254000 | 36.975s | -4.075 | 14,790.00 | 5 | 41.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 255000 | 37.975s | -4.075 | 15,190.00 | 0 | 42.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 256000 | 38.975s | -4.075 | 15,590.00 | 4 | 39.650 | 43.050 | 09/08/2026 13:26:00 | CME | |||||||||||
| 257000 | 39.975s | -4.075 | 15,990.00 | 0 | 44.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 258000 | 40.975s | -4.075 | 16,390.00 | 2 | 45.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 259000 | 41.975s | -4.075 | 16,790.00 | 0 | 46.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 260000 | 42.975s | -4.075 | 17,190.00 | 3 | 47.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 261000 | 43.975s | -4.075 | 17,590.00 | 3 | 48.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 262000 | 44.975s | -4.075 | 17,990.00 | 0 | 49.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 263000 | 45.975s | -4.075 | 18,390.00 | 0 | 50.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 264000 | 46.975s | -4.075 | 18,790.00 | 0 | 51.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 265000 | 47.975s | -4.075 | 19,190.00 | 0 | 52.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 266000 | 48.975s | -4.075 | 19,590.00 | 0 | 53.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 267000 | 49.975s | -4.075 | 19,990.00 | 0 | 54.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 268000 | 50.975s | -4.075 | 20,390.00 | 2 | 55.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 269000 | 51.975s | -4.075 | 20,790.00 | 0 | 56.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 270000 | 52.975s | -4.075 | 21,190.00 | 0 | 57.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 271000 | 53.975s | -4.075 | 21,590.00 | 0 | 58.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 272000 | 54.975s | -4.075 | 21,990.00 | 0 | 59.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 273000 | 55.975s | -4.075 | 22,390.00 | 0 | 60.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 274000 | 56.975s | -4.075 | 22,790.00 | 0 | 61.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 275000 | 57.975s | -4.075 | 23,190.00 | 0 | 62.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 276000 | 58.975s | -4.075 | 23,590.00 | 0 | 63.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 277000 | 59.975s | -4.075 | 23,990.00 | 0 | 64.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 278000 | 60.975s | -4.075 | 24,390.00 | 1 | 65.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 279000 | 61.975s | -4.075 | 24,790.00 | 0 | 66.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 280000 | 62.975s | -4.075 | 25,190.00 | 0 | 67.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 281000 | 63.975s | -4.075 | 25,590.00 | 0 | 68.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 282000 | 64.975s | -4.075 | 25,990.00 | 0 | 69.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 283000 | 65.975s | -4.075 | 26,390.00 | 1 | 70.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 284000 | 66.975s | -4.075 | 26,790.00 | 1 | 71.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 286000 | 68.975s | -4.075 | 27,590.00 | 0 | 73.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 288000 | 70.975s | -4.075 | 28,390.00 | 0 | 75.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 290000 | 72.975s | -4.075 | 29,190.00 | 0 | 77.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 292000 | 74.975s | -4.075 | 29,990.00 | 1 | 79.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 294000 | 76.975s | -4.075 | 30,790.00 | 0 | 81.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 296000 | 78.975s | -4.075 | 31,590.00 | 0 | 83.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 298000 | 80.975s | -4.075 | 32,390.00 | 0 | 85.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 300000 | 82.975s | -4.075 | 33,190.00 | 0 | 87.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 302000 | 84.975s | -4.075 | 33,990.00 | 0 | 89.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 304000 | 86.975s | -4.075 | 34,790.00 | 0 | 91.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 306000 | 88.975s | -4.075 | 35,590.00 | 0 | 93.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 308000 | 90.975s | -4.075 | 36,390.00 | 0 | 95.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 310000 | 92.975s | -4.075 | 37,190.00 | 0 | 97.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 312000 | 94.975s | -4.075 | 37,990.00 | 0 | 99.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 314000 | 96.975s | -4.075 | 38,790.00 | 0 | 101.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 318000 | 100.975s | -4.075 | 40,390.00 | 0 | 105.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 324000 | 106.975s | -4.075 | 42,790.00 | 0 | 111.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| 326000 | 108.975s | -4.075 | 43,590.00 | 0 | 113.050 | 09/08/2026 13:26:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
