|
|
|
| Future: October 2026 (@LE6V) |
Futures Price:
211.650 |
|
|
Change Layout
|
|
|
| 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.
|