 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 38,670.00 | 0.950 | 96.675s | 116000 | 0.013s | 5.20 | 103 | ||||||||||||
| 0 | 34,670.00 | 0.950 | 86.675s | 126000 | 0.013s | 5.20 | 24 | ||||||||||||
| 0 | 33,870.00 | 0.950 | 84.675s | 128000 | 0.013s | 5.20 | 23 | ||||||||||||
| 0 | 32,270.00 | 0.950 | 80.675s | 132000 | 0.013s | 5.20 | 62 | ||||||||||||
| 0 | 31,470.00 | 0.950 | 78.675s | 134000 | 0.013s | 5.20 | 14 | ||||||||||||
| 0 | 30,670.00 | 0.950 | 76.675s | 136000 | 0.013s | 5.20 | 109 | ||||||||||||
| 0 | 26,670.00 | 0.950 | 66.675s | 146000 | 0.013s | 5.20 | 13 | ||||||||||||
| 0 | 25,870.00 | 0.950 | 64.675s | 148000 | 0.013s | 5.20 | 104 | ||||||||||||
| 0 | 25,070.00 | 0.950 | 62.675s | 150000 | 0.013s | 5.20 | 169 | ||||||||||||
| 1 | 24,270.00 | 0.950 | 60.675s | 152000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 23,470.00 | 0.950 | 58.675s | 154000 | 0.013s | 5.20 | 17 | ||||||||||||
| 0 | 22,670.00 | 0.950 | 56.675s | 156000 | 0.013s | 5.20 | 111 | ||||||||||||
| 0 | 21,870.00 | 0.950 | 54.675s | 158000 | 0.013s | 5.20 | 21 | ||||||||||||
| 0 | 21,070.00 | 0.950 | 52.675s | 160000 | 0.025s | 10.00 | 379 | ||||||||||||
| 0 | 20,270.00 | 0.950 | 50.675s | 162000 | 0.025s | 10.00 | 31 | ||||||||||||
| 0 | 19,470.00 | 0.950 | 48.675s | 164000 | 0.025s | 10.00 | 46 | ||||||||||||
| 0 | 18,670.00 | 0.950 | 46.675s | 166000 | 0.025s | 10.00 | 86 | ||||||||||||
| 0 | 17,870.00 | 0.950 | 44.675s | 168000 | 0.025s | 10.00 | 133 | ||||||||||||
| 1 | 17,470.00 | 0.950 | 43.675s | 169000 | 0.025s | 10.00 | 0 | ||||||||||||
| 0 | 17,070.00 | 0.950 | 42.675s | 170000 | 0.025s | 10.00 | 280 | ||||||||||||
| 0 | 16,270.00 | 0.950 | 40.675s | 172000 | 0.025s | 10.00 | 143 | ||||||||||||
| 0 | 15,470.00 | 0.950 | 38.675s | 174000 | 0.025s | 10.00 | 75 | ||||||||||||
| 0 | 15,070.00 | 0.950 | 37.675s | 175000 | 0.050s | 20.00 | 39 | ||||||||||||
| 0 | 14,670.00 | 0.950 | 36.675s | 176000 | 0.050s | 20.00 | 114 | ||||||||||||
| 1 | 13,870.00 | 0.950 | 34.675s | 178000 | 0.050s | 20.00 | 194 | ||||||||||||
| 4 | 13,470.00 | 0.925 | 33.675s | 179000 | 0.050s | 20.00 | 26 | ||||||||||||
| 7 | 13,070.00 | 0.925 | 32.675s | 180000 | 0.050s | -0.025 | 20.00 | 279 | |||||||||||
| 1 | 12,670.00 | 0.925 | 31.675s | 181000 | 0.050s | -0.025 | 20.00 | 0 | |||||||||||
| 0 | 12,270.00 | 0.900 | 30.675s | 182000 | 0.050s | -0.050 | 20.00 | 78 | |||||||||||
| 1 | 11,840.00 | -0.100 | 29.600s | 183000 | 0.050s | -0.050 | 20.00 | 0 | |||||||||||
| 5 | 11,480.00 | 0.900 | 28.700s | 184000 | 0.050s | -0.075 | 20.00 | 103 | |||||||||||
| 1 | 11,080.00 | 0.900 | 27.700s | 185000 | 0.075s | -0.050 | 30.00 | 99 | |||||||||||
| 0 | 10,680.00 | 0.875 | 26.700s | 186000 | 0.100s | 0.025 | 40.00 | 383 | |||||||||||
| 77 | 9,900.00 | -0.975 | 24.750s | 187000 | 0.100s | -0.075 | 40.00 | 35 | |||||||||||
| 4 | 9,900.00 | 0.875 | 24.750s | 188000 | 0.100s | -0.100 | 40.00 | 64 | |||||||||||
| 1 | 9,500.00 | 0.850 | 23.750s | 189000 | 0.125s | -0.100 | 50.00 | 28 | |||||||||||
| 2 | 8,770.00 | -0.875 | 21.925s | 190000 | 0.200s | 0.050 | 80.00 | 1,035 | |||||||||||
| 0 | 8,730.00 | 0.850 | 21.825s | 191000 | 0.200s | -0.100 | 80.00 | 113 | |||||||||||
| 0 | 8,340.00 | 0.825 | 20.850s | 192000 | 0.275s | 0.050 | 110.00 | 185 | |||||||||||
| 3 | 7,960.00 | 0.825 | 19.900s | 193000 | 0.350s | 0.075 | 140.00 | 50 | |||||||||||
| 4 | 7,580.00 | 0.800 | 18.950s | 194000 | 0.350s | 0.025 | 140.00 | 132 | |||||||||||
| 3 | 7,200.00 | 0.775 | 18.000s | 195000 | 0.375s | 150.00 | 158 | ||||||||||||
| 13 | 6,830.00 | 0.775 | 17.075s | 196000 | 0.450s | -0.175 | 180.00 | 177 | |||||||||||
| 2 | 6,460.00 | 0.750 | 16.150s | 197000 | 0.525s | -0.200 | 210.00 | 359 | |||||||||||
| 2 | 6,100.00 | 0.725 | 15.250s | 198000 | 0.600s | -0.225 | 240.00 | 319 | |||||||||||
| 11 | 5,740.00 | 0.700 | 14.350s | 199000 | 0.700s | -0.250 | 280.00 | 116 | |||||||||||
| 57 | 5,380.00 | 0.650 | 13.450s | 200000 | 0.825s | 330.00 | 5,143 | ||||||||||||
| 1 | 5,040.00 | 0.625 | 12.600s | 201000 | 0.950s | -0.325 | 380.00 | 114 | |||||||||||
| 4 | 4,700.00 | 0.575 | 11.750s | 202000 | 1.050s | -0.050 | 420.00 | 1,395 | |||||||||||
| 2 | 4,040.00 | -0.825 | 10.100s | 203000 | 1.275s | -0.400 | 510.00 | 551 | |||||||||||
| 7 | 4,050.00 | 0.500 | 10.125s | 204000 | 1.550s | 0.075 | 620.00 | 1,259 | |||||||||||
| 1 | 3,740.00 | 0.450 | 9.350s | 205000 | 1.800s | 0.100 | 720.00 | 802 | |||||||||||
| 6 | 3,450.00 | 0.425 | 8.625s | 206000 | 2.150s | 0.200 | 860.00 | 773 | |||||||||||
| 9 | 2,930.00 | -0.575 | 7.325s | 207000 | 2.500s | 0.250 | 1,000.00 | 319 | |||||||||||
| 41 | 2,450.00 | -1.100 | 6.125s | 208000 | 2.700s | 0.150 | 1,080.00 | 1,187 | |||||||||||
| 1 | 2,460.00 | -0.400 | 6.150s | 209000 | 2.900s | -0.625 | 1,160.00 | 3,861 | |||||||||||
| 156 | 2,300.00 | -0.175 | 5.750s | 210000 | 3.350s | 0.075 | 1,340.00 | 6,950 | |||||||||||
| 245 | 1,870.00 | -0.650 | 4.675s | 211000 | 4.000s | 0.325 | 1,600.00 | 1,232 | |||||||||||
| 84 | 1,580.00 | -0.825 | 3.950s | 212000 | 4.250s | 0.150 | 1,700.00 | 1,199 | |||||||||||
| 115 | 1,470.00 | -0.575 | 3.675s | 213000 | 4.400s | -0.175 | 1,760.00 | 443 | |||||||||||
| 492 | 1,400.00 | -0.300 | 3.500s | 214000 | 5.275s | 0.175 | 2,110.00 | 1,559 | |||||||||||
| 346 | 1,230.00 | -0.300 | 3.075s | 215000 | 5.850s | 0.175 | 2,340.00 | 2,106 | |||||||||||
| 810 | 900.00 | -0.700 | 2.250s | 216000 | 5.975s | -0.300 | 2,390.00 | 1,557 | |||||||||||
| 233 | 970.00 | -0.150 | 2.425s | 217000 | 7.550s | 0.675 | 3,020.00 | 3,459 | |||||||||||
| 840 | 710.00 | -0.450 | 1.775s | 218000 | 7.800s | 0.250 | 3,120.00 | 1,854 | |||||||||||
| 232 | 680.00 | -0.225 | 1.700s | 219000 | 8.250s | -0.925 | 3,300.00 | 959 | |||||||||||
| 2,506 | 520.00 | -0.375 | 1.300s | 220000 | 8.850s | -0.125 | 3,540.00 | 3,945 | |||||||||||
| 288 | 450.00 | -0.325 | 1.125s | 221000 | 9.750s | -0.950 | 3,900.00 | 334 | |||||||||||
| 540 | 480.00 | -0.050 | 1.200s | 222000 | 10.550s | -0.950 | 4,220.00 | 2,124 | |||||||||||
| 227 | 400.00 | -0.075 | 1.000s | 223000 | 11.700s | 0.325 | 4,680.00 | 1,095 | |||||||||||
| 1,099 | 370.00 | 0.925s | 224000 | 12.650s | 0.425 | 5,060.00 | 2,219 | ||||||||||||
| 1,113 | 300.00 | -0.050 | 0.750s | 225000 | 13.075s | -0.975 | 5,230.00 | 548 | |||||||||||
| 1,100 | 220.00 | -0.125 | 0.550s | 226000 | 14.000s | 0.025 | 5,600.00 | 2,387 | |||||||||||
| 445 | 180.00 | -0.125 | 0.450s | 227000 | 14.875s | -0.975 | 5,950.00 | 1,693 | |||||||||||
| 1,058 | 190.00 | -0.025 | 0.475s | 228000 | 15.800s | 0.025 | 6,320.00 | 2,407 | |||||||||||
| 2,072 | 150.00 | -0.050 | 0.375s | 229000 | 16.700s | -1.000 | 6,680.00 | 263 | |||||||||||
| 2,096 | 120.00 | -0.075 | 0.300s | 230000 | 18.200s | 0.550 | 7,280.00 | 4,570 | |||||||||||
| 1,498 | 110.00 | -0.050 | 0.275s | 231000 | 18.600s | -1.000 | 7,440.00 | 453 | |||||||||||
| 1,039 | 110.00 | -0.050 | 0.275s | 232000 | 20.175s | 0.600 | 8,070.00 | 2,021 | |||||||||||
| 829 | 100.00 | -0.025 | 0.250s | 233000 | 21.275s | 0.750 | 8,510.00 | 322 | |||||||||||
| 996 | 80.00 | -0.025 | 0.200s | 234000 | 22.000s | 0.500 | 8,800.00 | 1,889 | |||||||||||
| 497 | 80.00 | -0.025 | 0.200s | 235000 | 23.875s | 1.400 | 9,550.00 | 610 | |||||||||||
| 1,431 | 70.00 | 0.175s | 236000 | 24.225s | 0.775 | 9,690.00 | 1,364 | ||||||||||||
| 269 | 70.00 | -0.025 | 0.175s | 237000 | 24.650s | 0.200 | 9,860.00 | 86 | |||||||||||
| 1,393 | 60.00 | 0.150s | 238000 | 25.600s | 0.175 | 10,240.00 | 1,952 | ||||||||||||
| 424 | 60.00 | 0.150s | 239000 | 26.425s | -0.950 | 10,570.00 | 558 | ||||||||||||
| 2,874 | 40.00 | -0.025 | 0.100s | 240000 | 27.825s | 0.425 | 11,130.00 | 2,736 | |||||||||||
| 133 | 50.00 | 0.125s | 241000 | 30.100s | 1.700 | 12,040.00 | 74 | ||||||||||||
| 628 | 40.00 | -0.025 | 0.100s | 242000 | 31.025s | 1.650 | 12,410.00 | 812 | |||||||||||
| 233 | 40.00 | -0.025 | 0.100s | 243000 | 30.375s | -0.950 | 12,150.00 | 8 | |||||||||||
| 983 | 40.00 | 0.100s | 244000 | 32.150s | 0.775 | 12,860.00 | 400 | ||||||||||||
| 329 | 30.00 | -0.025 | 0.075s | 245000 | 32.375s | -0.950 | 12,950.00 | 14 | |||||||||||
| 1,797 | 30.00 | -0.025 | 0.075s | 246000 | 33.725s | 0.375 | 13,490.00 | 149 | |||||||||||
| 295 | 30.00 | -0.025 | 0.075s | 247000 | 34.350s | -0.950 | 13,740.00 | 4 | |||||||||||
| 958 | 30.00 | 0.075s | 248000 | 35.650s | 0.300 | 14,260.00 | 60 | ||||||||||||
| 186 | 30.00 | 0.075s | 249000 | 36.350s | -0.950 | 14,540.00 | 3 | ||||||||||||
| 3,068 | 30.00 | 0.075s | 250000 | 37.950s | 0.600 | 15,180.00 | 56 | ||||||||||||
| 186 | 30.00 | 0.075s | 251000 | 38.350s | -0.950 | 15,340.00 | 0 | ||||||||||||
| 702 | 20.00 | -0.025 | 0.050s | 252000 | 39.325s | -0.975 | 15,730.00 | 5 | |||||||||||
| 197 | 20.00 | -0.025 | 0.050s | 253000 | 40.325s | -0.975 | 16,130.00 | 1 | |||||||||||
| 686 | 20.00 | -0.025 | 0.050s | 254000 | 41.325s | -0.950 | 16,530.00 | 5 | |||||||||||
| 485 | 20.00 | -0.025 | 0.050s | 255000 | 42.325s | -0.950 | 16,930.00 | 0 | |||||||||||
| 769 | 20.00 | 0.050s | 256000 | 43.325s | -0.950 | 17,330.00 | 10 | ||||||||||||
| 110 | 20.00 | 0.050s | 257000 | 44.325s | -0.950 | 17,730.00 | 0 | ||||||||||||
| 256 | 20.00 | 0.050s | 258000 | 45.325s | -0.950 | 18,130.00 | 2 | ||||||||||||
| 129 | 20.00 | 0.050s | 259000 | 46.325s | -0.950 | 18,530.00 | 4 | ||||||||||||
| 1,221 | 20.00 | 0.050s | 260000 | 47.325s | -0.950 | 18,930.00 | 8 | ||||||||||||
| 215 | 20.00 | 0.050s | 261000 | 48.325s | -0.950 | 19,330.00 | 3 | ||||||||||||
| 342 | 20.00 | 0.050s | 262000 | 49.325s | -0.950 | 19,730.00 | 0 | ||||||||||||
| 111 | 20.00 | 0.050s | 263000 | 50.325s | -0.950 | 20,130.00 | 0 | ||||||||||||
| 771 | 20.00 | 0.050s | 264000 | 51.325s | -0.950 | 20,530.00 | 0 | ||||||||||||
| 137 | 20.00 | 0.050s | 265000 | 52.325s | -0.950 | 20,930.00 | 0 | ||||||||||||
| 572 | 20.00 | 0.050s | 266000 | 53.325s | -0.950 | 21,330.00 | 0 | ||||||||||||
| 56 | 20.00 | 0.050s | 267000 | 54.325s | -0.950 | 21,730.00 | 0 | ||||||||||||
| 188 | 20.00 | 0.050s | 268000 | 55.325s | -0.950 | 22,130.00 | 2 | ||||||||||||
| 76 | 20.00 | 0.050s | 269000 | 56.325s | -0.950 | 22,530.00 | 0 | ||||||||||||
| 1,153 | 20.00 | 0.050s | 270000 | 57.325s | -0.950 | 22,930.00 | 0 | ||||||||||||
| 31 | 20.00 | 0.050s | 271000 | 58.325s | -0.950 | 23,330.00 | 0 | ||||||||||||
| 96 | 20.00 | 0.050s | 272000 | 59.325s | -0.950 | 23,730.00 | 0 | ||||||||||||
| 19 | 20.00 | 0.050s | 273000 | 60.325s | -0.950 | 24,130.00 | 0 | ||||||||||||
| 83 | 10.00 | -0.025 | 0.025s | 274000 | 61.325s | -0.950 | 24,530.00 | 0 | |||||||||||
| 10 | 10.00 | -0.025 | 0.025s | 275000 | 62.325s | -0.950 | 24,930.00 | 0 | |||||||||||
| 93 | 10.00 | -0.025 | 0.025s | 276000 | 63.325s | -0.950 | 25,330.00 | 0 | |||||||||||
| 19 | 10.00 | 0.025s | 277000 | 64.325s | -0.950 | 25,730.00 | 0 | ||||||||||||
| 139 | 10.00 | 0.025s | 278000 | 65.325s | -0.950 | 26,130.00 | 0 | ||||||||||||
| 1 | 10.00 | 0.025s | 279000 | 66.325s | -0.950 | 26,530.00 | 0 | ||||||||||||
| 307 | 10.00 | 0.025s | 280000 | 67.325s | -0.950 | 26,930.00 | 0 | ||||||||||||
| 2 | 10.00 | 0.025s | 281000 | 68.325s | -0.950 | 27,330.00 | 0 | ||||||||||||
| 57 | 10.00 | 0.025s | 282000 | 69.325s | -0.950 | 27,730.00 | 0 | ||||||||||||
| 74 | 10.00 | 0.025s | 284000 | 71.325s | -0.950 | 28,530.00 | 0 | ||||||||||||
| 187 | 10.00 | 0.025s | 286000 | 73.325s | -0.950 | 29,330.00 | 0 | ||||||||||||
| 133 | 10.00 | 0.025s | 288000 | 75.325s | -0.950 | 30,130.00 | 0 | ||||||||||||
| 165 | 10.00 | 0.025s | 290000 | 77.325s | -0.950 | 30,930.00 | 0 | ||||||||||||
| 64 | 10.00 | 0.025s | 292000 | 79.375s | 0.050 | 31,750.00 | 0 | ||||||||||||
| 136 | 10.00 | 0.025s | 294000 | 81.325s | -0.950 | 32,530.00 | 0 | ||||||||||||
| 73 | 10.00 | 0.025s | 296000 | 83.325s | -0.950 | 33,330.00 | 0 | ||||||||||||
| 123 | 10.00 | 0.025s | 298000 | 85.325s | -0.950 | 34,130.00 | 0 | ||||||||||||
| 1,711 | 5.20 | -0.012 | 0.013s | 300000 | 87.325s | -0.950 | 34,930.00 | 0 | |||||||||||
| 49 | 5.20 | -0.012 | 0.013s | 302000 | 89.325s | -0.950 | 35,730.00 | 0 | |||||||||||
| 1,800 | 5.20 | -0.012 | 0.013s | 304000 | 91.325s | -0.950 | 36,530.00 | 0 | |||||||||||
| 104 | 5.20 | -0.012 | 0.013s | 306000 | 93.325s | -0.950 | 37,330.00 | 0 | |||||||||||
| 107 | 5.20 | 0.013s | 308000 | 95.325s | -0.950 | 38,130.00 | 0 | ||||||||||||
| 242 | 5.20 | 0.013s | 310000 | 97.325s | -0.950 | 38,930.00 | 0 | ||||||||||||
| 113 | 5.20 | 0.013s | 312000 | 99.325s | -0.950 | 39,730.00 | 0 | ||||||||||||
| 114 | 5.20 | 0.013s | 314000 | 101.325s | -0.950 | 40,530.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 318000 | 105.325s | -0.950 | 42,130.00 | 0 | ||||||||||||
| 26 | 5.20 | 0.013s | 324000 | 111.325s | -0.950 | 44,530.00 | 0 | ||||||||||||
| 109 | 5.20 | 0.013s | 326000 | 113.325s | -0.950 | 45,330.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 116000 | 96.675s | 0.950 | 38,670.00 | 0 | 95.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 126000 | 86.675s | 0.950 | 34,670.00 | 0 | 85.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 128000 | 84.675s | 0.950 | 33,870.00 | 0 | 83.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 132000 | 80.675s | 0.950 | 32,270.00 | 0 | 79.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 134000 | 78.675s | 0.950 | 31,470.00 | 0 | 77.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 136000 | 76.675s | 0.950 | 30,670.00 | 0 | 75.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 146000 | 66.675s | 0.950 | 26,670.00 | 0 | 65.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 148000 | 64.675s | 0.950 | 25,870.00 | 0 | 63.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 150000 | 62.675s | 0.950 | 25,070.00 | 0 | 61.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 152000 | 60.675s | 0.950 | 24,270.00 | 1 | 59.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 154000 | 58.675s | 0.950 | 23,470.00 | 0 | 57.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 156000 | 56.675s | 0.950 | 22,670.00 | 0 | 55.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 158000 | 54.675s | 0.950 | 21,870.00 | 0 | 53.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 160000 | 52.675s | 0.950 | 21,070.00 | 0 | 51.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 162000 | 50.675s | 0.950 | 20,270.00 | 0 | 49.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 164000 | 48.675s | 0.950 | 19,470.00 | 0 | 47.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 166000 | 46.675s | 0.950 | 18,670.00 | 0 | 45.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 168000 | 44.675s | 0.950 | 17,870.00 | 0 | 43.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 169000 | 43.675s | 0.950 | 17,470.00 | 1 | 42.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 170000 | 42.675s | 0.950 | 17,070.00 | 0 | 41.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 172000 | 40.675s | 0.950 | 16,270.00 | 0 | 39.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 174000 | 38.675s | 0.950 | 15,470.00 | 0 | 37.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 175000 | 37.675s | 0.950 | 15,070.00 | 0 | 36.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 176000 | 36.675s | 0.950 | 14,670.00 | 0 | 35.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 178000 | 34.675s | 0.950 | 13,870.00 | 1 | 33.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 179000 | 33.675s | 0.925 | 13,470.00 | 4 | 32.750 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 180000 | 32.675s | 0.925 | 13,070.00 | 7 | 31.750 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 181000 | 31.675s | 0.925 | 12,670.00 | 1 | 30.750 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 182000 | 30.675s | 0.900 | 12,270.00 | 0 | 29.775 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 183000 | 29.600s | -0.100 | 11,840.00 | 1 | 29.600 | 29.700 | 09/01/2026 10:13:00 | CME | |||||||||||
| 184000 | 28.700s | 0.900 | 11,480.00 | 5 | 27.800 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 185000 | 27.700s | 0.900 | 11,080.00 | 1 | 26.800 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 186000 | 26.700s | 0.875 | 10,680.00 | 0 | 25.825 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 187000 | 24.750s | -0.975 | 9,900.00 | 77 | 25.100 | 25.725 | 09/01/2026 11:01:00 | CME | |||||||||||
| 188000 | 24.750s | 0.875 | 9,900.00 | 4 | 23.875 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 189000 | 23.750s | 0.850 | 9,500.00 | 1 | 22.900 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 190000 | 21.925s | -0.875 | 8,770.00 | 2 | 21.925 | 22.800 | 09/01/2026 11:53:00 | CME | |||||||||||
| 191000 | 21.825s | 0.850 | 8,730.00 | 0 | 20.975 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 192000 | 20.850s | 0.825 | 8,340.00 | 0 | 20.025 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 193000 | 19.900s | 0.825 | 7,960.00 | 3 | 19.075 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 194000 | 18.950s | 0.800 | 7,580.00 | 4 | 18.150 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 195000 | 18.000s | 0.775 | 7,200.00 | 3 | 17.225 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 196000 | 17.075s | 0.775 | 6,830.00 | 13 | 16.300 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 197000 | 16.150s | 0.750 | 6,460.00 | 2 | 15.400 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 198000 | 15.250s | 0.725 | 6,100.00 | 2 | 14.525 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 199000 | 14.350s | 0.700 | 5,740.00 | 11 | 13.650 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 200000 | 13.450s | 0.650 | 5,380.00 | 57 | 12.800 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 201000 | 12.600s | 0.625 | 5,040.00 | 1 | 11.975 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 202000 | 11.750s | 0.575 | 4,700.00 | 4 | 11.175 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 203000 | 10.100s | -0.825 | 4,040.00 | 2 | 10.100 | 10.925 | 09/01/2026 11:23:00 | CME | |||||||||||
| 204000 | 10.125s | 0.500 | 4,050.00 | 7 | 9.625 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 205000 | 9.350s | 0.450 | 3,740.00 | 1 | 8.900 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 206000 | 8.625s | 0.425 | 3,450.00 | 6 | 8.375 | 8.200 | 08/31/2026 13:13:00 | CME | |||||||||||
| 207000 | 7.325s | -0.575 | 2,930.00 | 9 | 7.325 | 7.900 | 09/01/2026 08:54:00 | CME | |||||||||||
| 208000 | 6.125s | -1.100 | 2,450.00 | 41 | 6.125 | 7.225 | 09/01/2026 08:38:00 | CME | |||||||||||
| 209000 | 6.150s | -0.400 | 2,460.00 | 1 | 6.150 | 6.550 | 09/01/2026 11:33:00 | CME | |||||||||||
| 210000 | 5.750s | -0.175 | 2,300.00 | 156 | 5.500 | 5.925 | 09/01/2026 10:26:00 | CME | |||||||||||
| 211000 | 4.675s | -0.650 | 1,870.00 | 245 | 4.675 | 5.325 | 09/01/2026 11:53:00 | CME | |||||||||||
| 212000 | 3.950s | -0.825 | 1,580.00 | 84 | 4.250 | 4.775 | 09/01/2026 10:43:00 | CME | |||||||||||
| 213000 | 3.675s | -0.575 | 1,470.00 | 115 | 3.700 | 4.250 | 09/01/2026 11:23:00 | CME | |||||||||||
| 214000 | 3.500s | -0.300 | 1,400.00 | 492 | 3.500 | 3.800 | 09/01/2026 08:55:00 | CME | |||||||||||
| 215000 | 3.075s | -0.300 | 1,230.00 | 346 | 3.075 | 3.375 | 09/01/2026 09:30:00 | CME | |||||||||||
| 216000 | 2.250s | -0.700 | 900.00 | 810 | 2.575 | 2.950 | 09/01/2026 10:45:00 | CME | |||||||||||
| 217000 | 2.425s | -0.150 | 970.00 | 233 | 2.125 | 2.575 | 09/01/2026 10:31:00 | CME | |||||||||||
| 218000 | 1.775s | -0.450 | 710.00 | 840 | 1.925 | 2.225 | 09/01/2026 11:53:00 | CME | |||||||||||
| 219000 | 1.700s | -0.225 | 680.00 | 232 | 1.750 | 1.925 | 09/01/2026 11:33:00 | CME | |||||||||||
| 220000 | 1.300s | -0.375 | 520.00 | 2,506 | 1.300 | 1.675 | 09/01/2026 11:53:00 | CME | |||||||||||
| 221000 | 1.125s | -0.325 | 450.00 | 288 | 1.125 | 1.450 | 09/01/2026 11:53:00 | CME | |||||||||||
| 222000 | 1.200s | -0.050 | 480.00 | 540 | 1.200 | 1.250 | 09/01/2026 09:34:00 | CME | |||||||||||
| 223000 | 1.000s | -0.075 | 400.00 | 227 | 0.850 | 1.075 | 09/01/2026 10:08:00 | CME | |||||||||||
| 224000 | 0.925s | 370.00 | 1,099 | 0.900 | 0.925 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 225000 | 0.750s | -0.050 | 300.00 | 1,113 | 0.750 | 0.800 | 09/01/2026 10:30:00 | CME | |||||||||||
| 226000 | 0.550s | -0.125 | 220.00 | 1,100 | 0.550 | 0.675 | 09/01/2026 11:40:00 | CME | |||||||||||
| 227000 | 0.450s | -0.125 | 180.00 | 445 | 0.500 | 0.575 | 09/01/2026 11:14:00 | CME | |||||||||||
| 228000 | 0.475s | -0.025 | 190.00 | 1,058 | 0.475 | 0.500 | 09/01/2026 09:39:00 | CME | |||||||||||
| 229000 | 0.375s | -0.050 | 150.00 | 2,072 | 0.375 | 0.425 | 09/01/2026 08:32:00 | CME | |||||||||||
| 230000 | 0.300s | -0.075 | 120.00 | 2,096 | 0.300 | 0.375 | 09/01/2026 08:45:00 | CME | |||||||||||
| 231000 | 0.275s | -0.050 | 110.00 | 1,498 | 0.275 | 0.325 | 09/01/2026 09:02:00 | CME | |||||||||||
| 232000 | 0.275s | -0.050 | 110.00 | 1,039 | 0.300 | 0.325 | 08/31/2026 13:13:00 | CME | |||||||||||
| 233000 | 0.250s | -0.025 | 100.00 | 829 | 0.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 234000 | 0.200s | -0.025 | 80.00 | 996 | 0.200 | 0.225 | 09/01/2026 10:45:00 | CME | |||||||||||
| 235000 | 0.200s | -0.025 | 80.00 | 497 | 0.225 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 236000 | 0.175s | 70.00 | 1,431 | 0.175 | 0.175 | 09/01/2026 09:35:00 | CME | ||||||||||||
| 237000 | 0.175s | -0.025 | 70.00 | 269 | 0.200 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 238000 | 0.150s | 60.00 | 1,393 | 0.150 | 0.150 | 09/01/2026 08:30:00 | CME | ||||||||||||
| 239000 | 0.150s | 60.00 | 424 | 0.150 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 240000 | 0.100s | -0.025 | 40.00 | 2,874 | 0.150 | 0.125 | 09/01/2026 08:49:00 | CME | |||||||||||
| 241000 | 0.125s | 50.00 | 133 | 0.125 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 242000 | 0.100s | -0.025 | 40.00 | 628 | 0.125 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 243000 | 0.100s | -0.025 | 40.00 | 233 | 0.125 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 244000 | 0.100s | 40.00 | 983 | 0.125 | 0.100 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 245000 | 0.075s | -0.025 | 30.00 | 329 | 0.075 | 0.100 | 09/01/2026 09:22:00 | CME | |||||||||||
| 246000 | 0.075s | -0.025 | 30.00 | 1,797 | 0.100 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 247000 | 0.075s | -0.025 | 30.00 | 295 | 0.100 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 248000 | 0.075s | 30.00 | 958 | 0.075 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 249000 | 0.075s | 30.00 | 186 | 0.075 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 250000 | 0.075s | 30.00 | 3,068 | 0.075 | 0.075 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 251000 | 0.075s | 30.00 | 186 | 0.075 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 252000 | 0.050s | -0.025 | 20.00 | 702 | 0.075 | 0.075 | 08/31/2026 13:13:00 | CME | |||||||||||
| 253000 | 0.050s | -0.025 | 20.00 | 197 | 0.075 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 254000 | 0.050s | -0.025 | 20.00 | 686 | 0.075 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 255000 | 0.050s | -0.025 | 20.00 | 485 | 0.075 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 256000 | 0.050s | 20.00 | 769 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 257000 | 0.050s | 20.00 | 110 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 258000 | 0.050s | 20.00 | 256 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 259000 | 0.050s | 20.00 | 129 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 260000 | 0.050s | 20.00 | 1,221 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 261000 | 0.050s | 20.00 | 215 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 262000 | 0.050s | 20.00 | 342 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 263000 | 0.050s | 20.00 | 111 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 264000 | 0.050s | 20.00 | 771 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 265000 | 0.050s | 20.00 | 137 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 266000 | 0.050s | 20.00 | 572 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 267000 | 0.050s | 20.00 | 56 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 268000 | 0.050s | 20.00 | 188 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 269000 | 0.050s | 20.00 | 76 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 270000 | 0.050s | 20.00 | 1,153 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 271000 | 0.050s | 20.00 | 31 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 272000 | 0.050s | 20.00 | 96 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 273000 | 0.050s | 20.00 | 19 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 274000 | 0.025s | -0.025 | 10.00 | 83 | 0.050 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 275000 | 0.025s | -0.025 | 10.00 | 10 | 0.050 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 276000 | 0.025s | -0.025 | 10.00 | 93 | 0.050 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 277000 | 0.025s | 10.00 | 19 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 278000 | 0.025s | 10.00 | 139 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 279000 | 0.025s | 10.00 | 1 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 280000 | 0.025s | 10.00 | 307 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 281000 | 0.025s | 10.00 | 2 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 282000 | 0.025s | 10.00 | 57 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 284000 | 0.025s | 10.00 | 74 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 286000 | 0.025s | 10.00 | 187 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 288000 | 0.025s | 10.00 | 133 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 290000 | 0.025s | 10.00 | 165 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 292000 | 0.025s | 10.00 | 64 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 294000 | 0.025s | 10.00 | 136 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 296000 | 0.025s | 10.00 | 73 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 298000 | 0.025s | 10.00 | 123 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 300000 | 0.013s | -0.012 | 5.20 | 1,711 | 0.025 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 302000 | 0.013s | -0.012 | 5.20 | 49 | 0.025 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 304000 | 0.013s | -0.012 | 5.20 | 1,800 | 0.025 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 306000 | 0.013s | -0.012 | 5.20 | 104 | 0.025 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 308000 | 0.013s | 5.20 | 107 | 0.013 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 242 | 0.013 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 312000 | 0.013s | 5.20 | 113 | 0.013 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 114 | 0.013 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 318000 | 0.013s | 5.20 | 11 | 0.013 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 26 | 0.013 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 326000 | 0.013s | 5.20 | 109 | 0.013 | 08/31/2026 13:13:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 116000 | 0.013s | 5.20 | 103 | 0.013 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 24 | 0.013 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 23 | 0.013 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 62 | 0.013 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 14 | 0.013 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 109 | 0.013 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 13 | 0.013 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 104 | 0.013 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 169 | 0.013 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 10 | 0.013 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 17 | 0.013 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 111 | 0.013 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 21 | 0.013 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 160000 | 0.025s | 10.00 | 379 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 162000 | 0.025s | 10.00 | 31 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 164000 | 0.025s | 10.00 | 46 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 166000 | 0.025s | 10.00 | 86 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 168000 | 0.025s | 10.00 | 133 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 169000 | 0.025s | 10.00 | 0 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 170000 | 0.025s | 10.00 | 280 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 172000 | 0.025s | 10.00 | 143 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 174000 | 0.025s | 10.00 | 75 | 0.025 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 175000 | 0.050s | 20.00 | 39 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 176000 | 0.050s | 20.00 | 114 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 178000 | 0.050s | 20.00 | 194 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 179000 | 0.050s | 20.00 | 26 | 0.050 | 08/31/2026 13:13:00 | CME | |||||||||||||
| 180000 | 0.050s | -0.025 | 20.00 | 279 | 0.075 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 181000 | 0.050s | -0.025 | 20.00 | 0 | 0.075 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 182000 | 0.050s | -0.050 | 20.00 | 78 | 0.100 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 183000 | 0.050s | -0.050 | 20.00 | 0 | 0.100 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 184000 | 0.050s | -0.075 | 20.00 | 103 | 0.125 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 185000 | 0.075s | -0.050 | 30.00 | 99 | 0.125 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 186000 | 0.100s | 0.025 | 40.00 | 383 | 0.100 | 0.075 | 09/01/2026 09:37:00 | CME | |||||||||||
| 187000 | 0.100s | -0.075 | 40.00 | 35 | 0.175 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 188000 | 0.100s | -0.100 | 40.00 | 64 | 0.200 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 189000 | 0.125s | -0.100 | 50.00 | 28 | 0.225 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 190000 | 0.200s | 0.050 | 80.00 | 1,035 | 0.225 | 0.150 | 09/01/2026 09:02:00 | CME | |||||||||||
| 191000 | 0.200s | -0.100 | 80.00 | 113 | 0.300 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 192000 | 0.275s | 0.050 | 110.00 | 185 | 0.300 | 0.225 | 09/01/2026 09:02:00 | CME | |||||||||||
| 193000 | 0.350s | 0.075 | 140.00 | 50 | 0.350 | 0.275 | 09/01/2026 08:42:00 | CME | |||||||||||
| 194000 | 0.350s | 0.025 | 140.00 | 132 | 0.350 | 0.325 | 09/01/2026 08:30:00 | CME | |||||||||||
| 195000 | 0.375s | 150.00 | 158 | 0.375 | 0.375 | 09/01/2026 08:30:00 | CME | ||||||||||||
| 196000 | 0.450s | -0.175 | 180.00 | 177 | 0.625 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 197000 | 0.525s | -0.200 | 210.00 | 359 | 0.725 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 198000 | 0.600s | -0.225 | 240.00 | 319 | 0.825 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 199000 | 0.700s | -0.250 | 280.00 | 116 | 0.950 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 200000 | 0.825s | 330.00 | 5,143 | 0.775 | 0.825 | 09/01/2026 11:53:00 | CME | ||||||||||||
| 201000 | 0.950s | -0.325 | 380.00 | 114 | 1.100 | 1.275 | 08/31/2026 13:13:00 | CME | |||||||||||
| 202000 | 1.050s | -0.050 | 420.00 | 1,395 | 1.050 | 1.100 | 09/01/2026 10:07:00 | CME | |||||||||||
| 203000 | 1.275s | -0.400 | 510.00 | 551 | 1.500 | 1.675 | 08/31/2026 13:13:00 | CME | |||||||||||
| 204000 | 1.550s | 0.075 | 620.00 | 1,259 | 1.550 | 1.475 | 09/01/2026 11:35:00 | CME | |||||||||||
| 205000 | 1.800s | 0.100 | 720.00 | 802 | 1.950 | 1.700 | 09/01/2026 10:40:00 | CME | |||||||||||
| 206000 | 2.150s | 0.200 | 860.00 | 773 | 2.125 | 1.950 | 09/01/2026 10:43:00 | CME | |||||||||||
| 207000 | 2.500s | 0.250 | 1,000.00 | 319 | 2.500 | 2.250 | 09/01/2026 08:54:00 | CME | |||||||||||
| 208000 | 2.700s | 0.150 | 1,080.00 | 1,187 | 3.000 | 2.550 | 09/01/2026 11:23:00 | CME | |||||||||||
| 209000 | 2.900s | -0.625 | 1,160.00 | 3,861 | 3.200 | 3.525 | 08/31/2026 13:13:00 | CME | |||||||||||
| 210000 | 3.350s | 0.075 | 1,340.00 | 6,950 | 3.625 | 3.275 | 09/01/2026 11:44:00 | CME | |||||||||||
| 211000 | 4.000s | 0.325 | 1,600.00 | 1,232 | 4.300 | 3.675 | 09/01/2026 10:49:00 | CME | |||||||||||
| 212000 | 4.250s | 0.150 | 1,700.00 | 1,199 | 3.975 | 4.100 | 09/01/2026 11:41:00 | CME | |||||||||||
| 213000 | 4.400s | -0.175 | 1,760.00 | 443 | 5.125 | 4.575 | 09/01/2026 10:32:00 | CME | |||||||||||
| 214000 | 5.275s | 0.175 | 2,110.00 | 1,559 | 5.275 | 5.100 | 09/01/2026 10:02:00 | CME | |||||||||||
| 215000 | 5.850s | 0.175 | 2,340.00 | 2,106 | 6.250 | 5.675 | 09/01/2026 10:02:00 | CME | |||||||||||
| 216000 | 5.975s | -0.300 | 2,390.00 | 1,557 | 7.200 | 6.275 | 09/01/2026 10:29:00 | CME | |||||||||||
| 217000 | 7.550s | 0.675 | 3,020.00 | 3,459 | 7.450 | 6.875 | 09/01/2026 08:44:00 | CME | |||||||||||
| 218000 | 7.800s | 0.250 | 3,120.00 | 1,854 | 8.000 | 7.550 | 09/01/2026 09:54:00 | CME | |||||||||||
| 219000 | 8.250s | -0.925 | 3,300.00 | 959 | 9.175 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 220000 | 8.850s | -0.125 | 3,540.00 | 3,945 | 10.500 | 8.975 | 09/01/2026 10:31:00 | CME | |||||||||||
| 221000 | 9.750s | -0.950 | 3,900.00 | 334 | 10.700 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 222000 | 10.550s | -0.950 | 4,220.00 | 2,124 | 10.475 | 11.500 | 08/31/2026 13:13:00 | CME | |||||||||||
| 223000 | 11.700s | 0.325 | 4,680.00 | 1,095 | 11.875 | 11.375 | 09/01/2026 10:00:00 | CME | |||||||||||
| 224000 | 12.650s | 0.425 | 5,060.00 | 2,219 | 13.000 | 12.225 | 09/01/2026 11:44:00 | CME | |||||||||||
| 225000 | 13.075s | -0.975 | 5,230.00 | 548 | 12.700 | 14.050 | 08/31/2026 13:13:00 | CME | |||||||||||
| 226000 | 14.000s | 0.025 | 5,600.00 | 2,387 | 15.750 | 13.975 | 09/01/2026 09:34:00 | CME | |||||||||||
| 227000 | 14.875s | -0.975 | 5,950.00 | 1,693 | 15.850 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 228000 | 15.800s | 0.025 | 6,320.00 | 2,407 | 16.400 | 15.775 | 09/01/2026 10:28:00 | CME | |||||||||||
| 229000 | 16.700s | -1.000 | 6,680.00 | 263 | 17.700 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 230000 | 18.200s | 0.550 | 7,280.00 | 4,570 | 18.250 | 17.650 | 09/01/2026 11:34:00 | CME | |||||||||||
| 231000 | 18.600s | -1.000 | 7,440.00 | 453 | 19.600 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 232000 | 20.175s | 0.600 | 8,070.00 | 2,021 | 20.175 | 19.575 | 09/01/2026 09:25:00 | CME | |||||||||||
| 233000 | 21.275s | 0.750 | 8,510.00 | 322 | 21.475 | 20.525 | 09/01/2026 11:36:00 | CME | |||||||||||
| 234000 | 22.000s | 0.500 | 8,800.00 | 1,889 | 22.400 | 21.500 | 09/01/2026 09:49:00 | CME | |||||||||||
| 235000 | 23.875s | 1.400 | 9,550.00 | 610 | 23.875 | 22.475 | 09/01/2026 10:44:00 | CME | |||||||||||
| 236000 | 24.225s | 0.775 | 9,690.00 | 1,364 | 23.425 | 23.450 | 09/01/2026 11:52:00 | CME | |||||||||||
| 237000 | 24.650s | 0.200 | 9,860.00 | 86 | 24.650 | 24.450 | 09/01/2026 09:38:00 | CME | |||||||||||
| 238000 | 25.600s | 0.175 | 10,240.00 | 1,952 | 26.000 | 25.425 | 09/01/2026 10:32:00 | CME | |||||||||||
| 239000 | 26.425s | -0.950 | 10,570.00 | 558 | 27.375 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 240000 | 27.825s | 0.425 | 11,130.00 | 2,736 | 28.100 | 27.400 | 09/01/2026 11:33:00 | CME | |||||||||||
| 241000 | 30.100s | 1.700 | 12,040.00 | 74 | 30.100 | 28.400 | 09/01/2026 08:39:00 | CME | |||||||||||
| 242000 | 31.025s | 1.650 | 12,410.00 | 812 | 31.025 | 29.375 | 09/01/2026 08:38:00 | CME | |||||||||||
| 243000 | 30.375s | -0.950 | 12,150.00 | 8 | 31.325 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 244000 | 32.150s | 0.775 | 12,860.00 | 400 | 31.650 | 31.375 | 09/01/2026 11:52:00 | CME | |||||||||||
| 245000 | 32.375s | -0.950 | 12,950.00 | 14 | 33.325 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 246000 | 33.725s | 0.375 | 13,490.00 | 149 | 33.725 | 33.350 | 09/01/2026 09:30:00 | CME | |||||||||||
| 247000 | 34.350s | -0.950 | 13,740.00 | 4 | 35.300 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 248000 | 35.650s | 0.300 | 14,260.00 | 60 | 35.650 | 35.350 | 09/01/2026 09:30:00 | CME | |||||||||||
| 249000 | 36.350s | -0.950 | 14,540.00 | 3 | 37.300 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 250000 | 37.950s | 0.600 | 15,180.00 | 56 | 39.225 | 37.350 | 09/01/2026 09:26:00 | CME | |||||||||||
| 251000 | 38.350s | -0.950 | 15,340.00 | 0 | 39.300 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 252000 | 39.325s | -0.975 | 15,730.00 | 5 | 40.300 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 253000 | 40.325s | -0.975 | 16,130.00 | 1 | 41.300 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 254000 | 41.325s | -0.950 | 16,530.00 | 5 | 42.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 255000 | 42.325s | -0.950 | 16,930.00 | 0 | 43.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 256000 | 43.325s | -0.950 | 17,330.00 | 10 | 44.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 257000 | 44.325s | -0.950 | 17,730.00 | 0 | 45.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 258000 | 45.325s | -0.950 | 18,130.00 | 2 | 46.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 259000 | 46.325s | -0.950 | 18,530.00 | 4 | 47.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 260000 | 47.325s | -0.950 | 18,930.00 | 8 | 48.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 261000 | 48.325s | -0.950 | 19,330.00 | 3 | 49.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 262000 | 49.325s | -0.950 | 19,730.00 | 0 | 50.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 263000 | 50.325s | -0.950 | 20,130.00 | 0 | 51.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 264000 | 51.325s | -0.950 | 20,530.00 | 0 | 52.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 265000 | 52.325s | -0.950 | 20,930.00 | 0 | 53.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 266000 | 53.325s | -0.950 | 21,330.00 | 0 | 54.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 267000 | 54.325s | -0.950 | 21,730.00 | 0 | 55.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 268000 | 55.325s | -0.950 | 22,130.00 | 2 | 56.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 269000 | 56.325s | -0.950 | 22,530.00 | 0 | 57.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 270000 | 57.325s | -0.950 | 22,930.00 | 0 | 58.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 271000 | 58.325s | -0.950 | 23,330.00 | 0 | 59.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 272000 | 59.325s | -0.950 | 23,730.00 | 0 | 60.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 273000 | 60.325s | -0.950 | 24,130.00 | 0 | 61.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 274000 | 61.325s | -0.950 | 24,530.00 | 0 | 62.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 275000 | 62.325s | -0.950 | 24,930.00 | 0 | 63.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 276000 | 63.325s | -0.950 | 25,330.00 | 0 | 64.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 277000 | 64.325s | -0.950 | 25,730.00 | 0 | 65.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 278000 | 65.325s | -0.950 | 26,130.00 | 0 | 66.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 279000 | 66.325s | -0.950 | 26,530.00 | 0 | 67.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 280000 | 67.325s | -0.950 | 26,930.00 | 0 | 68.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 281000 | 68.325s | -0.950 | 27,330.00 | 0 | 69.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 282000 | 69.325s | -0.950 | 27,730.00 | 0 | 70.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 284000 | 71.325s | -0.950 | 28,530.00 | 0 | 72.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 286000 | 73.325s | -0.950 | 29,330.00 | 0 | 74.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 288000 | 75.325s | -0.950 | 30,130.00 | 0 | 76.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 290000 | 77.325s | -0.950 | 30,930.00 | 0 | 78.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 292000 | 79.375s | 0.050 | 31,750.00 | 0 | 79.375 | 79.325 | 09/01/2026 10:07:00 | CME | |||||||||||
| 294000 | 81.325s | -0.950 | 32,530.00 | 0 | 82.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 296000 | 83.325s | -0.950 | 33,330.00 | 0 | 84.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 298000 | 85.325s | -0.950 | 34,130.00 | 0 | 86.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 300000 | 87.325s | -0.950 | 34,930.00 | 0 | 88.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 302000 | 89.325s | -0.950 | 35,730.00 | 0 | 90.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 304000 | 91.325s | -0.950 | 36,530.00 | 0 | 92.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 306000 | 93.325s | -0.950 | 37,330.00 | 0 | 94.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 308000 | 95.325s | -0.950 | 38,130.00 | 0 | 96.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 310000 | 97.325s | -0.950 | 38,930.00 | 0 | 98.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 312000 | 99.325s | -0.950 | 39,730.00 | 0 | 100.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 314000 | 101.325s | -0.950 | 40,530.00 | 0 | 102.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 318000 | 105.325s | -0.950 | 42,130.00 | 0 | 106.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 324000 | 111.325s | -0.950 | 44,530.00 | 0 | 112.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| 326000 | 113.325s | -0.950 | 45,330.00 | 0 | 114.275 | 08/31/2026 13:13:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
