 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 39,320.00 | 4.125 | 98.300s | 116000 | 0.013s | 5.20 | 103 | ||||||||||||
| 0 | 35,320.00 | 4.125 | 88.300s | 126000 | 0.013s | 5.20 | 24 | ||||||||||||
| 0 | 34,520.00 | 4.125 | 86.300s | 128000 | 0.013s | 5.20 | 23 | ||||||||||||
| 0 | 32,920.00 | 4.125 | 82.300s | 132000 | 0.013s | 5.20 | 62 | ||||||||||||
| 0 | 32,120.00 | 4.125 | 80.300s | 134000 | 0.013s | 5.20 | 14 | ||||||||||||
| 0 | 31,320.00 | 4.125 | 78.300s | 136000 | 0.013s | 5.20 | 109 | ||||||||||||
| 0 | 27,320.00 | 4.125 | 68.300s | 146000 | 0.013s | 5.20 | 13 | ||||||||||||
| 0 | 26,520.00 | 4.125 | 66.300s | 148000 | 0.013s | 5.20 | 104 | ||||||||||||
| 0 | 25,720.00 | 4.125 | 64.300s | 150000 | 0.013s | 5.20 | 169 | ||||||||||||
| 0 | 24,920.00 | 4.125 | 62.300s | 152000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 24,120.00 | 4.125 | 60.300s | 154000 | 0.013s | 5.20 | 17 | ||||||||||||
| 0 | 23,320.00 | 4.125 | 58.300s | 156000 | 0.013s | 5.20 | 111 | ||||||||||||
| 0 | 22,520.00 | 4.125 | 56.300s | 158000 | 0.013s | 5.20 | 21 | ||||||||||||
| 0 | 21,720.00 | 4.125 | 54.300s | 160000 | 0.013s | -0.012 | 5.20 | 379 | |||||||||||
| 0 | 20,920.00 | 4.125 | 52.300s | 162000 | 0.025s | 10.00 | 31 | ||||||||||||
| 0 | 20,120.00 | 4.125 | 50.300s | 164000 | 0.025s | 10.00 | 46 | ||||||||||||
| 0 | 19,320.00 | 4.125 | 48.300s | 166000 | 0.025s | 10.00 | 86 | ||||||||||||
| 0 | 18,520.00 | 4.125 | 46.300s | 168000 | 0.025s | 10.00 | 133 | ||||||||||||
| 1 | 18,120.00 | 4.125 | 45.300s | 169000 | 0.025s | 10.00 | 0 | ||||||||||||
| 0 | 17,720.00 | 4.125 | 44.300s | 170000 | 0.025s | 10.00 | 279 | ||||||||||||
| 0 | 16,920.00 | 4.125 | 42.300s | 172000 | 0.025s | 10.00 | 143 | ||||||||||||
| 0 | 16,120.00 | 4.125 | 40.300s | 174000 | 0.025s | -0.025 | 10.00 | 75 | |||||||||||
| 0 | 15,720.00 | 4.125 | 39.300s | 175000 | 0.025s | -0.025 | 10.00 | 39 | |||||||||||
| 0 | 15,320.00 | 4.125 | 38.300s | 176000 | 0.025s | -0.025 | 10.00 | 114 | |||||||||||
| 0 | 14,520.00 | 4.100 | 36.300s | 178000 | 0.025s | -0.025 | 10.00 | 194 | |||||||||||
| 8 | 14,120.00 | 4.100 | 35.300s | 179000 | 0.025s | -0.025 | 10.00 | 26 | |||||||||||
| 8 | 13,720.00 | 4.100 | 34.300s | 180000 | 0.025s | -0.025 | 10.00 | 279 | |||||||||||
| 1 | 13,320.00 | 4.100 | 33.300s | 181000 | 0.025s | -0.025 | 10.00 | 0 | |||||||||||
| 0 | 12,920.00 | 4.100 | 32.300s | 182000 | 0.025s | -0.025 | 10.00 | 78 | |||||||||||
| 2 | 12,520.00 | 4.100 | 31.300s | 183000 | 0.050s | -0.025 | 20.00 | 0 | |||||||||||
| 9 | 12,120.00 | 4.100 | 30.300s | 184000 | 0.050s | -0.025 | 20.00 | 103 | |||||||||||
| 1 | 11,730.00 | 4.100 | 29.325s | 185000 | 0.050s | -0.050 | 20.00 | 98 | |||||||||||
| 0 | 11,330.00 | 4.100 | 28.325s | 186000 | 0.050s | -0.050 | 20.00 | 348 | |||||||||||
| 100 | 10,930.00 | 4.075 | 27.325s | 187000 | 0.075s | -0.050 | 30.00 | 35 | |||||||||||
| 4 | 10,530.00 | 4.050 | 26.325s | 188000 | 0.075s | -0.075 | 30.00 | 64 | |||||||||||
| 1 | 10,140.00 | 4.050 | 25.350s | 189000 | 0.075s | -0.075 | 30.00 | 28 | |||||||||||
| 3 | 9,740.00 | 4.025 | 24.350s | 190000 | 0.100s | -0.100 | 40.00 | 1,033 | |||||||||||
| 1 | 9,350.00 | 4.025 | 23.375s | 191000 | 0.125s | -0.100 | 50.00 | 113 | |||||||||||
| 0 | 8,960.00 | 4.000 | 22.400s | 192000 | 0.125s | -0.150 | 50.00 | 181 | |||||||||||
| 3 | 8,570.00 | 3.975 | 21.425s | 193000 | 0.150s | -0.150 | 60.00 | 80 | |||||||||||
| 4 | 8,180.00 | 3.950 | 20.450s | 194000 | 0.175s | -0.200 | 70.00 | 137 | |||||||||||
| 5 | 7,790.00 | 3.900 | 19.475s | 195000 | 0.225s | -0.200 | 90.00 | 153 | |||||||||||
| 13 | 7,410.00 | 3.875 | 18.525s | 196000 | 0.250s | -0.275 | 100.00 | 178 | |||||||||||
| 2 | 7,030.00 | 3.825 | 17.575s | 197000 | 0.300s | -0.300 | 120.00 | 361 | |||||||||||
| 2 | 6,650.00 | 3.750 | 16.625s | 198000 | 0.350s | -0.375 | 140.00 | 313 | |||||||||||
| 11 | 6,280.00 | 3.700 | 15.700s | 199000 | 0.425s | -0.425 | 170.00 | 116 | |||||||||||
| 60 | 5,910.00 | 3.625 | 14.775s | 200000 | 0.500s | -0.500 | 200.00 | 4,956 | |||||||||||
| 1 | 5,550.00 | 3.550 | 13.875s | 201000 | 0.600s | -0.575 | 240.00 | 113 | |||||||||||
| 4 | 5,190.00 | 3.425 | 12.975s | 202000 | 0.725s | -0.675 | 290.00 | 1,401 | |||||||||||
| 5 | 4,850.00 | 3.350 | 12.125s | 203000 | 0.850s | -0.775 | 340.00 | 634 | |||||||||||
| 7 | 4,510.00 | 3.250 | 11.275s | 204000 | 1.000s | -0.875 | 400.00 | 1,257 | |||||||||||
| 1 | 4,170.00 | 3.100 | 10.425s | 205000 | 1.150s | -1.025 | 460.00 | 1,198 | |||||||||||
| 6 | 3,850.00 | 2.975 | 9.625s | 206000 | 1.350s | -1.150 | 540.00 | 766 | |||||||||||
| 10 | 3,540.00 | 2.850 | 8.850s | 207000 | 1.575s | -1.275 | 630.00 | 343 | |||||||||||
| 42 | 3,240.00 | 2.700 | 8.100s | 208000 | 1.825s | -1.400 | 730.00 | 1,166 | |||||||||||
| 2 | 2,960.00 | 2.575 | 7.400s | 209000 | 2.100s | -1.550 | 840.00 | 4,126 | |||||||||||
| 284 | 2,680.00 | 2.425 | 6.700s | 210000 | 2.425s | -1.675 | 970.00 | 6,697 | |||||||||||
| 245 | 2,420.00 | 2.275 | 6.050s | 211000 | 2.750s | -1.825 | 1,100.00 | 1,232 | |||||||||||
| 148 | 2,170.00 | 2.125 | 5.425s | 212000 | 3.150s | -1.975 | 1,260.00 | 1,156 | |||||||||||
| 342 | 1,940.00 | 1.975 | 4.850s | 213000 | 3.550s | -2.125 | 1,420.00 | 536 | |||||||||||
| 608 | 1,720.00 | 1.800 | 4.300s | 214000 | 4.000s | -2.300 | 1,600.00 | 1,566 | |||||||||||
| 629 | 1,520.00 | 1.650 | 3.800s | 215000 | 4.500s | -2.450 | 1,800.00 | 2,120 | |||||||||||
| 814 | 1,340.00 | 1.500 | 3.350s | 216000 | 5.050s | -2.600 | 2,020.00 | 1,555 | |||||||||||
| 268 | 1,170.00 | 1.350 | 2.925s | 217000 | 5.625s | -2.750 | 2,250.00 | 3,449 | |||||||||||
| 765 | 1,020.00 | 1.200 | 2.550s | 218000 | 6.250s | -2.900 | 2,500.00 | 1,721 | |||||||||||
| 233 | 880.00 | 1.050 | 2.200s | 219000 | 6.900s | -3.050 | 2,760.00 | 960 | |||||||||||
| 2,052 | 760.00 | 0.925 | 1.900s | 220000 | 7.600s | -3.175 | 3,040.00 | 3,833 | |||||||||||
| 300 | 650.00 | 0.800 | 1.625s | 221000 | 8.325s | -3.300 | 3,330.00 | 331 | |||||||||||
| 758 | 560.00 | 0.675 | 1.400s | 222000 | 9.075s | -3.450 | 3,630.00 | 2,114 | |||||||||||
| 223 | 470.00 | 0.550 | 1.175s | 223000 | 9.875s | -3.550 | 3,950.00 | 1,069 | |||||||||||
| 1,260 | 400.00 | 0.450 | 1.000s | 224000 | 10.675s | -3.650 | 4,270.00 | 2,143 | |||||||||||
| 903 | 340.00 | 0.375 | 0.850s | 225000 | 11.525s | -3.725 | 4,610.00 | 548 | |||||||||||
| 1,100 | 290.00 | 0.325 | 0.725s | 226000 | 12.400s | -3.800 | 4,960.00 | 2,052 | |||||||||||
| 510 | 250.00 | 0.275 | 0.625s | 227000 | 13.300s | -3.850 | 5,320.00 | 1,695 | |||||||||||
| 1,052 | 210.00 | 0.200 | 0.525s | 228000 | 14.200s | -3.900 | 5,680.00 | 2,371 | |||||||||||
| 2,069 | 180.00 | 0.175 | 0.450s | 229000 | 15.125s | -3.950 | 6,050.00 | 265 | |||||||||||
| 1,974 | 160.00 | 0.150 | 0.400s | 230000 | 16.050s | -3.975 | 6,420.00 | 4,708 | |||||||||||
| 1,497 | 140.00 | 0.125 | 0.350s | 231000 | 17.000s | -4.000 | 6,800.00 | 453 | |||||||||||
| 1,020 | 120.00 | 0.100 | 0.300s | 232000 | 17.975s | -4.000 | 7,190.00 | 2,017 | |||||||||||
| 833 | 110.00 | 0.100 | 0.275s | 233000 | 18.925s | -4.025 | 7,570.00 | 322 | |||||||||||
| 900 | 90.00 | 0.075 | 0.225s | 234000 | 19.900s | -4.050 | 7,960.00 | 1,823 | |||||||||||
| 497 | 80.00 | 0.050 | 0.200s | 235000 | 20.875s | -4.050 | 8,350.00 | 610 | |||||||||||
| 1,256 | 80.00 | 0.075 | 0.200s | 236000 | 21.850s | -4.075 | 8,740.00 | 1,364 | |||||||||||
| 259 | 70.00 | 0.050 | 0.175s | 237000 | 22.825s | -4.075 | 9,130.00 | 89 | |||||||||||
| 1,350 | 60.00 | 0.025 | 0.150s | 238000 | 23.800s | -4.100 | 9,520.00 | 1,893 | |||||||||||
| 423 | 50.00 | 0.025 | 0.125s | 239000 | 24.800s | -4.075 | 9,920.00 | 558 | |||||||||||
| 2,670 | 50.00 | 0.025 | 0.125s | 240000 | 25.775s | -4.100 | 10,310.00 | 2,646 | |||||||||||
| 133 | 40.00 | 0.100s | 241000 | 26.775s | -4.100 | 10,710.00 | 74 | ||||||||||||
| 617 | 40.00 | 0.025 | 0.100s | 242000 | 27.750s | -4.125 | 11,100.00 | 816 | |||||||||||
| 233 | 40.00 | 0.025 | 0.100s | 243000 | 28.750s | -4.100 | 11,500.00 | 8 | |||||||||||
| 973 | 40.00 | 0.025 | 0.100s | 244000 | 29.750s | -4.100 | 11,900.00 | 405 | |||||||||||
| 331 | 30.00 | 0.075s | 245000 | 30.750s | -4.100 | 12,300.00 | 17 | ||||||||||||
| 1,797 | 30.00 | 0.075s | 246000 | 31.725s | -4.125 | 12,690.00 | 136 | ||||||||||||
| 295 | 30.00 | 0.075s | 247000 | 32.725s | -4.125 | 13,090.00 | 4 | ||||||||||||
| 958 | 30.00 | 0.075s | 248000 | 33.725s | -4.125 | 13,490.00 | 55 | ||||||||||||
| 186 | 30.00 | 0.075s | 249000 | 34.725s | -4.125 | 13,890.00 | 3 | ||||||||||||
| 3,063 | 30.00 | 0.025 | 0.075s | 250000 | 35.725s | -4.125 | 14,290.00 | 58 | |||||||||||
| 186 | 30.00 | 0.025 | 0.075s | 251000 | 36.725s | -4.100 | 14,690.00 | 0 | |||||||||||
| 702 | 30.00 | 0.025 | 0.075s | 252000 | 37.725s | -4.100 | 15,090.00 | 5 | |||||||||||
| 197 | 30.00 | 0.025 | 0.075s | 253000 | 38.725s | -4.100 | 15,490.00 | 3 | |||||||||||
| 686 | 20.00 | 0.050s | 254000 | 39.725s | -4.100 | 15,890.00 | 5 | ||||||||||||
| 485 | 20.00 | 0.050s | 255000 | 40.700s | -4.125 | 16,280.00 | 0 | ||||||||||||
| 769 | 20.00 | 0.050s | 256000 | 41.700s | -4.125 | 16,680.00 | 4 | ||||||||||||
| 110 | 20.00 | 0.050s | 257000 | 42.700s | -4.125 | 17,080.00 | 0 | ||||||||||||
| 256 | 20.00 | 0.050s | 258000 | 43.700s | -4.125 | 17,480.00 | 2 | ||||||||||||
| 129 | 10.00 | -0.025 | 0.025s | 259000 | 44.700s | -4.125 | 17,880.00 | 0 | |||||||||||
| 1,221 | 10.00 | -0.025 | 0.025s | 260000 | 45.700s | -4.125 | 18,280.00 | 3 | |||||||||||
| 215 | 10.00 | -0.025 | 0.025s | 261000 | 46.700s | -4.125 | 18,680.00 | 3 | |||||||||||
| 342 | 10.00 | -0.025 | 0.025s | 262000 | 47.700s | -4.125 | 19,080.00 | 0 | |||||||||||
| 111 | 10.00 | -0.025 | 0.025s | 263000 | 48.700s | -4.125 | 19,480.00 | 0 | |||||||||||
| 771 | 10.00 | -0.025 | 0.025s | 264000 | 49.700s | -4.125 | 19,880.00 | 0 | |||||||||||
| 137 | 10.00 | -0.025 | 0.025s | 265000 | 50.700s | -4.125 | 20,280.00 | 0 | |||||||||||
| 572 | 10.00 | -0.025 | 0.025s | 266000 | 51.700s | -4.125 | 20,680.00 | 0 | |||||||||||
| 56 | 10.00 | -0.025 | 0.025s | 267000 | 52.700s | -4.125 | 21,080.00 | 0 | |||||||||||
| 188 | 10.00 | 0.025s | 268000 | 53.700s | -4.125 | 21,480.00 | 2 | ||||||||||||
| 76 | 10.00 | 0.025s | 269000 | 54.700s | -4.125 | 21,880.00 | 0 | ||||||||||||
| 1,153 | 10.00 | 0.025s | 270000 | 55.700s | -4.125 | 22,280.00 | 0 | ||||||||||||
| 31 | 10.00 | 0.025s | 271000 | 56.700s | -4.125 | 22,680.00 | 0 | ||||||||||||
| 96 | 10.00 | 0.025s | 272000 | 57.700s | -4.125 | 23,080.00 | 0 | ||||||||||||
| 19 | 10.00 | 0.025s | 273000 | 58.700s | -4.125 | 23,480.00 | 0 | ||||||||||||
| 83 | 10.00 | 0.025s | 274000 | 59.700s | -4.125 | 23,880.00 | 0 | ||||||||||||
| 10 | 10.00 | 0.025s | 275000 | 60.700s | -4.125 | 24,280.00 | 0 | ||||||||||||
| 93 | 10.00 | 0.025s | 276000 | 61.700s | -4.125 | 24,680.00 | 0 | ||||||||||||
| 19 | 10.00 | 0.025s | 277000 | 62.700s | -4.125 | 25,080.00 | 0 | ||||||||||||
| 139 | 10.00 | 0.025s | 278000 | 63.700s | -4.125 | 25,480.00 | 0 | ||||||||||||
| 1 | 10.00 | 0.025s | 279000 | 64.700s | -4.125 | 25,880.00 | 0 | ||||||||||||
| 307 | 10.00 | 0.025s | 280000 | 65.700s | -4.125 | 26,280.00 | 0 | ||||||||||||
| 2 | 10.00 | 0.025s | 281000 | 66.700s | -4.125 | 26,680.00 | 0 | ||||||||||||
| 57 | 10.00 | 0.025s | 282000 | 67.700s | -4.125 | 27,080.00 | 0 | ||||||||||||
| 74 | 10.00 | 0.025s | 284000 | 69.700s | -4.125 | 27,880.00 | 0 | ||||||||||||
| 187 | 10.00 | 0.025s | 286000 | 71.700s | -4.125 | 28,680.00 | 0 | ||||||||||||
| 133 | 10.00 | 0.025s | 288000 | 73.700s | -4.125 | 29,480.00 | 0 | ||||||||||||
| 165 | 10.00 | 0.025s | 290000 | 75.700s | -4.125 | 30,280.00 | 0 | ||||||||||||
| 64 | 10.00 | 0.025s | 292000 | 77.700s | -4.125 | 31,080.00 | 0 | ||||||||||||
| 136 | 5.20 | 0.013s | 294000 | 79.700s | -4.125 | 31,880.00 | 0 | ||||||||||||
| 73 | 5.20 | 0.013s | 296000 | 81.700s | -4.125 | 32,680.00 | 0 | ||||||||||||
| 123 | 5.20 | 0.013s | 298000 | 83.700s | -4.125 | 33,480.00 | 0 | ||||||||||||
| 1,711 | 5.20 | 0.013s | 300000 | 85.700s | -4.125 | 34,280.00 | 0 | ||||||||||||
| 49 | 5.20 | 0.013s | 302000 | 87.700s | -4.125 | 35,080.00 | 0 | ||||||||||||
| 1,800 | 5.20 | 0.013s | 304000 | 89.700s | -4.125 | 35,880.00 | 0 | ||||||||||||
| 104 | 5.20 | 0.013s | 306000 | 91.700s | -4.125 | 36,680.00 | 0 | ||||||||||||
| 107 | 5.20 | 0.013s | 308000 | 93.700s | -4.125 | 37,480.00 | 0 | ||||||||||||
| 242 | 5.20 | 0.013s | 310000 | 95.700s | -4.125 | 38,280.00 | 0 | ||||||||||||
| 113 | 5.20 | 0.013s | 312000 | 97.700s | -4.125 | 39,080.00 | 0 | ||||||||||||
| 114 | 5.20 | 0.013s | 314000 | 99.700s | -4.125 | 39,880.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 318000 | 103.700s | -4.125 | 41,480.00 | 0 | ||||||||||||
| 26 | 5.20 | 0.013s | 324000 | 109.700s | -4.125 | 43,880.00 | 0 | ||||||||||||
| 109 | 5.20 | 0.013s | 326000 | 111.700s | -4.125 | 44,680.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 116000 | 98.300s | 4.125 | 39,320.00 | 0 | 94.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 126000 | 88.300s | 4.125 | 35,320.00 | 0 | 84.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 128000 | 86.300s | 4.125 | 34,520.00 | 0 | 82.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 132000 | 82.300s | 4.125 | 32,920.00 | 0 | 78.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 134000 | 80.300s | 4.125 | 32,120.00 | 0 | 76.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 136000 | 78.300s | 4.125 | 31,320.00 | 0 | 74.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 146000 | 68.300s | 4.125 | 27,320.00 | 0 | 64.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 148000 | 66.300s | 4.125 | 26,520.00 | 0 | 62.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 150000 | 64.300s | 4.125 | 25,720.00 | 0 | 60.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 152000 | 62.300s | 4.125 | 24,920.00 | 0 | 58.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 154000 | 60.300s | 4.125 | 24,120.00 | 0 | 56.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 156000 | 58.300s | 4.125 | 23,320.00 | 0 | 54.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 158000 | 56.300s | 4.125 | 22,520.00 | 0 | 52.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 160000 | 54.300s | 4.125 | 21,720.00 | 0 | 50.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 162000 | 52.300s | 4.125 | 20,920.00 | 0 | 48.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 164000 | 50.300s | 4.125 | 20,120.00 | 0 | 46.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 166000 | 48.300s | 4.125 | 19,320.00 | 0 | 44.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 168000 | 46.300s | 4.125 | 18,520.00 | 0 | 42.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 169000 | 45.300s | 4.125 | 18,120.00 | 1 | 41.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 170000 | 44.300s | 4.125 | 17,720.00 | 0 | 40.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 172000 | 42.300s | 4.125 | 16,920.00 | 0 | 38.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 174000 | 40.300s | 4.125 | 16,120.00 | 0 | 36.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 175000 | 39.300s | 4.125 | 15,720.00 | 0 | 35.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 176000 | 38.300s | 4.125 | 15,320.00 | 0 | 34.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 178000 | 36.300s | 4.100 | 14,520.00 | 0 | 32.200 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 179000 | 35.300s | 4.100 | 14,120.00 | 8 | 31.200 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 180000 | 34.300s | 4.100 | 13,720.00 | 8 | 34.650 | 30.200 | 09/03/2026 13:21:00 | CME | |||||||||||
| 181000 | 33.300s | 4.100 | 13,320.00 | 1 | 34.225 | 29.200 | 09/03/2026 13:21:00 | CME | |||||||||||
| 182000 | 32.300s | 4.100 | 12,920.00 | 0 | 28.200 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 183000 | 31.300s | 4.100 | 12,520.00 | 2 | 27.200 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 184000 | 30.300s | 4.100 | 12,120.00 | 9 | 26.200 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 185000 | 29.325s | 4.100 | 11,730.00 | 1 | 30.125 | 25.225 | 09/03/2026 13:21:00 | CME | |||||||||||
| 186000 | 28.325s | 4.100 | 11,330.00 | 0 | 24.225 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 187000 | 27.325s | 4.075 | 10,930.00 | 100 | 26.400 | 23.250 | 09/03/2026 13:21:00 | CME | |||||||||||
| 188000 | 26.325s | 4.050 | 10,530.00 | 4 | 22.275 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 189000 | 25.350s | 4.050 | 10,140.00 | 1 | 21.300 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 190000 | 24.350s | 4.025 | 9,740.00 | 3 | 20.325 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 191000 | 23.375s | 4.025 | 9,350.00 | 1 | 19.350 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 192000 | 22.400s | 4.000 | 8,960.00 | 0 | 18.400 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 193000 | 21.425s | 3.975 | 8,570.00 | 3 | 17.450 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 194000 | 20.450s | 3.950 | 8,180.00 | 4 | 16.500 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 195000 | 19.475s | 3.900 | 7,790.00 | 5 | 15.575 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 196000 | 18.525s | 3.875 | 7,410.00 | 13 | 14.650 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 197000 | 17.575s | 3.825 | 7,030.00 | 2 | 18.075 | 13.750 | 09/03/2026 13:21:00 | CME | |||||||||||
| 198000 | 16.625s | 3.750 | 6,650.00 | 2 | 17.475 | 12.875 | 09/03/2026 13:21:00 | CME | |||||||||||
| 199000 | 15.700s | 3.700 | 6,280.00 | 11 | 12.000 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 200000 | 14.775s | 3.625 | 5,910.00 | 60 | 14.075 | 11.150 | 09/03/2026 13:21:00 | CME | |||||||||||
| 201000 | 13.875s | 3.550 | 5,550.00 | 1 | 10.325 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 202000 | 12.975s | 3.425 | 5,190.00 | 4 | 9.550 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 203000 | 12.125s | 3.350 | 4,850.00 | 5 | 8.775 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 204000 | 11.275s | 3.250 | 4,510.00 | 7 | 8.025 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 205000 | 10.425s | 3.100 | 4,170.00 | 1 | 7.325 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 206000 | 9.625s | 2.975 | 3,850.00 | 6 | 10.025 | 6.650 | 09/03/2026 13:21:00 | CME | |||||||||||
| 207000 | 8.850s | 2.850 | 3,540.00 | 10 | 9.325 | 6.000 | 09/03/2026 13:21:00 | CME | |||||||||||
| 208000 | 8.100s | 2.700 | 3,240.00 | 42 | 5.400 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 209000 | 7.400s | 2.575 | 2,960.00 | 2 | 4.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 210000 | 6.700s | 2.425 | 2,680.00 | 284 | 5.450 | 4.275 | 09/03/2026 13:21:00 | CME | |||||||||||
| 211000 | 6.050s | 2.275 | 2,420.00 | 245 | 4.450 | 3.775 | 09/03/2026 13:21:00 | CME | |||||||||||
| 212000 | 5.425s | 2.125 | 2,170.00 | 148 | 4.000 | 3.300 | 09/03/2026 13:21:00 | CME | |||||||||||
| 213000 | 4.850s | 1.975 | 1,940.00 | 342 | 4.750 | 2.875 | 09/03/2026 13:21:00 | CME | |||||||||||
| 214000 | 4.300s | 1.800 | 1,720.00 | 608 | 3.200 | 2.500 | 09/03/2026 13:21:00 | CME | |||||||||||
| 215000 | 3.800s | 1.650 | 1,520.00 | 629 | 2.350 | 2.150 | 09/03/2026 13:21:00 | CME | |||||||||||
| 216000 | 3.350s | 1.500 | 1,340.00 | 814 | 2.025 | 1.850 | 09/03/2026 13:21:00 | CME | |||||||||||
| 217000 | 2.925s | 1.350 | 1,170.00 | 268 | 1.725 | 1.575 | 09/03/2026 13:21:00 | CME | |||||||||||
| 218000 | 2.550s | 1.200 | 1,020.00 | 765 | 1.475 | 1.350 | 09/03/2026 13:21:00 | CME | |||||||||||
| 219000 | 2.200s | 1.050 | 880.00 | 233 | 2.450 | 1.150 | 09/03/2026 13:21:00 | CME | |||||||||||
| 220000 | 1.900s | 0.925 | 760.00 | 2,052 | 1.100 | 0.975 | 09/03/2026 13:21:00 | CME | |||||||||||
| 221000 | 1.625s | 0.800 | 650.00 | 300 | 1.400 | 0.825 | 09/03/2026 13:21:00 | CME | |||||||||||
| 222000 | 1.400s | 0.675 | 560.00 | 758 | 1.250 | 0.725 | 09/03/2026 13:21:00 | CME | |||||||||||
| 223000 | 1.175s | 0.550 | 470.00 | 223 | 0.775 | 0.625 | 09/03/2026 13:21:00 | CME | |||||||||||
| 224000 | 1.000s | 0.450 | 400.00 | 1,260 | 1.100 | 0.550 | 09/03/2026 13:21:00 | CME | |||||||||||
| 225000 | 0.850s | 0.375 | 340.00 | 903 | 1.075 | 0.475 | 09/03/2026 13:21:00 | CME | |||||||||||
| 226000 | 0.725s | 0.325 | 290.00 | 1,100 | 0.800 | 0.400 | 09/03/2026 13:21:00 | CME | |||||||||||
| 227000 | 0.625s | 0.275 | 250.00 | 510 | 0.575 | 0.350 | 09/03/2026 13:21:00 | CME | |||||||||||
| 228000 | 0.525s | 0.200 | 210.00 | 1,052 | 0.325 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 229000 | 0.450s | 0.175 | 180.00 | 2,069 | 0.275 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 230000 | 0.400s | 0.150 | 160.00 | 1,974 | 0.250 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 231000 | 0.350s | 0.125 | 140.00 | 1,497 | 0.225 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 232000 | 0.300s | 0.100 | 120.00 | 1,020 | 0.375 | 0.200 | 09/03/2026 13:21:00 | CME | |||||||||||
| 233000 | 0.275s | 0.100 | 110.00 | 833 | 0.175 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 234000 | 0.225s | 0.075 | 90.00 | 900 | 0.225 | 0.150 | 09/03/2026 13:21:00 | CME | |||||||||||
| 235000 | 0.200s | 0.050 | 80.00 | 497 | 0.200 | 0.150 | 09/03/2026 13:21:00 | CME | |||||||||||
| 236000 | 0.200s | 0.075 | 80.00 | 1,256 | 0.175 | 0.125 | 09/03/2026 13:21:00 | CME | |||||||||||
| 237000 | 0.175s | 0.050 | 70.00 | 259 | 0.125 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 238000 | 0.150s | 0.025 | 60.00 | 1,350 | 0.150 | 0.125 | 09/03/2026 13:21:00 | CME | |||||||||||
| 239000 | 0.125s | 0.025 | 50.00 | 423 | 0.175 | 0.100 | 09/03/2026 13:21:00 | CME | |||||||||||
| 240000 | 0.125s | 0.025 | 50.00 | 2,670 | 0.150 | 0.100 | 09/03/2026 13:21:00 | CME | |||||||||||
| 241000 | 0.100s | 40.00 | 133 | 0.100 | 0.100 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 242000 | 0.100s | 0.025 | 40.00 | 617 | 0.125 | 0.075 | 09/03/2026 13:21:00 | CME | |||||||||||
| 243000 | 0.100s | 0.025 | 40.00 | 233 | 0.075 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 244000 | 0.100s | 0.025 | 40.00 | 973 | 0.075 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 245000 | 0.075s | 30.00 | 331 | 0.075 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 246000 | 0.075s | 30.00 | 1,797 | 0.100 | 0.075 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 247000 | 0.075s | 30.00 | 295 | 0.075 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 248000 | 0.075s | 30.00 | 958 | 0.100 | 0.075 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 249000 | 0.075s | 30.00 | 186 | 0.075 | 0.075 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 250000 | 0.075s | 0.025 | 30.00 | 3,063 | 0.100 | 0.050 | 09/03/2026 13:21:00 | CME | |||||||||||
| 251000 | 0.075s | 0.025 | 30.00 | 186 | 0.050 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 252000 | 0.075s | 0.025 | 30.00 | 702 | 0.075 | 0.050 | 09/03/2026 13:21:00 | CME | |||||||||||
| 253000 | 0.075s | 0.025 | 30.00 | 197 | 0.050 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 254000 | 0.050s | 20.00 | 686 | 0.050 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 255000 | 0.050s | 20.00 | 485 | 0.050 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 256000 | 0.050s | 20.00 | 769 | 0.050 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 257000 | 0.050s | 20.00 | 110 | 0.050 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 258000 | 0.050s | 20.00 | 256 | 0.050 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 259000 | 0.025s | -0.025 | 10.00 | 129 | 0.050 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 260000 | 0.025s | -0.025 | 10.00 | 1,221 | 0.050 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 261000 | 0.025s | -0.025 | 10.00 | 215 | 0.050 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 262000 | 0.025s | -0.025 | 10.00 | 342 | 0.050 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 263000 | 0.025s | -0.025 | 10.00 | 111 | 0.050 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 264000 | 0.025s | -0.025 | 10.00 | 771 | 0.050 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 265000 | 0.025s | -0.025 | 10.00 | 137 | 0.050 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 266000 | 0.025s | -0.025 | 10.00 | 572 | 0.050 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 267000 | 0.025s | -0.025 | 10.00 | 56 | 0.050 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 268000 | 0.025s | 10.00 | 188 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 269000 | 0.025s | 10.00 | 76 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 270000 | 0.025s | 10.00 | 1,153 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 271000 | 0.025s | 10.00 | 31 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 272000 | 0.025s | 10.00 | 96 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 273000 | 0.025s | 10.00 | 19 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 274000 | 0.025s | 10.00 | 83 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 275000 | 0.025s | 10.00 | 10 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 276000 | 0.025s | 10.00 | 93 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 277000 | 0.025s | 10.00 | 19 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 278000 | 0.025s | 10.00 | 139 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 279000 | 0.025s | 10.00 | 1 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 280000 | 0.025s | 10.00 | 307 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 281000 | 0.025s | 10.00 | 2 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 282000 | 0.025s | 10.00 | 57 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 284000 | 0.025s | 10.00 | 74 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 286000 | 0.025s | 10.00 | 187 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 288000 | 0.025s | 10.00 | 133 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 290000 | 0.025s | 10.00 | 165 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 292000 | 0.025s | 10.00 | 64 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 294000 | 0.013s | 5.20 | 136 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 296000 | 0.013s | 5.20 | 73 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 298000 | 0.013s | 5.20 | 123 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 300000 | 0.013s | 5.20 | 1,711 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 49 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 1,800 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 104 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 107 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 242 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 312000 | 0.013s | 5.20 | 113 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 114 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 318000 | 0.013s | 5.20 | 11 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 26 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 326000 | 0.013s | 5.20 | 109 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 116000 | 0.013s | 5.20 | 103 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 24 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 23 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 62 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 14 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 109 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 13 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 104 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 169 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 10 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 17 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 111 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 21 | 0.013 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 160000 | 0.013s | -0.012 | 5.20 | 379 | 0.025 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 162000 | 0.025s | 10.00 | 31 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 164000 | 0.025s | 10.00 | 46 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 166000 | 0.025s | 10.00 | 86 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 168000 | 0.025s | 10.00 | 133 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 169000 | 0.025s | 10.00 | 0 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 170000 | 0.025s | 10.00 | 279 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 172000 | 0.025s | 10.00 | 143 | 0.025 | 09/03/2026 13:21:00 | CME | |||||||||||||
| 174000 | 0.025s | -0.025 | 10.00 | 75 | 0.050 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 175000 | 0.025s | -0.025 | 10.00 | 39 | 0.050 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 176000 | 0.025s | -0.025 | 10.00 | 114 | 0.050 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 178000 | 0.025s | -0.025 | 10.00 | 194 | 0.050 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 179000 | 0.025s | -0.025 | 10.00 | 26 | 0.050 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 180000 | 0.025s | -0.025 | 10.00 | 279 | 0.050 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 181000 | 0.025s | -0.025 | 10.00 | 0 | 0.050 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 182000 | 0.025s | -0.025 | 10.00 | 78 | 0.050 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 183000 | 0.050s | -0.025 | 20.00 | 0 | 0.075 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 184000 | 0.050s | -0.025 | 20.00 | 103 | 0.075 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 185000 | 0.050s | -0.050 | 20.00 | 98 | 0.100 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 186000 | 0.050s | -0.050 | 20.00 | 348 | 0.100 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 187000 | 0.075s | -0.050 | 30.00 | 35 | 0.125 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 188000 | 0.075s | -0.075 | 30.00 | 64 | 0.100 | 0.150 | 09/03/2026 13:21:00 | CME | |||||||||||
| 189000 | 0.075s | -0.075 | 30.00 | 28 | 0.150 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 190000 | 0.100s | -0.100 | 40.00 | 1,033 | 0.125 | 0.200 | 09/03/2026 13:21:00 | CME | |||||||||||
| 191000 | 0.125s | -0.100 | 50.00 | 113 | 0.225 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 192000 | 0.125s | -0.150 | 50.00 | 181 | 0.275 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 193000 | 0.150s | -0.150 | 60.00 | 80 | 0.300 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 194000 | 0.175s | -0.200 | 70.00 | 137 | 0.375 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 195000 | 0.225s | -0.200 | 90.00 | 153 | 0.225 | 0.425 | 09/03/2026 13:21:00 | CME | |||||||||||
| 196000 | 0.250s | -0.275 | 100.00 | 178 | 0.525 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 197000 | 0.300s | -0.300 | 120.00 | 361 | 0.325 | 0.600 | 09/03/2026 13:21:00 | CME | |||||||||||
| 198000 | 0.350s | -0.375 | 140.00 | 313 | 0.725 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 199000 | 0.425s | -0.425 | 170.00 | 116 | 0.525 | 0.850 | 09/03/2026 13:21:00 | CME | |||||||||||
| 200000 | 0.500s | -0.500 | 200.00 | 4,956 | 0.850 | 1.000 | 09/03/2026 13:21:00 | CME | |||||||||||
| 201000 | 0.600s | -0.575 | 240.00 | 113 | 0.750 | 1.175 | 09/03/2026 13:21:00 | CME | |||||||||||
| 202000 | 0.725s | -0.675 | 290.00 | 1,401 | 0.975 | 1.400 | 09/03/2026 13:21:00 | CME | |||||||||||
| 203000 | 0.850s | -0.775 | 340.00 | 634 | 1.350 | 1.625 | 09/03/2026 13:21:00 | CME | |||||||||||
| 204000 | 1.000s | -0.875 | 400.00 | 1,257 | 1.350 | 1.875 | 09/03/2026 13:21:00 | CME | |||||||||||
| 205000 | 1.150s | -1.025 | 460.00 | 1,198 | 1.150 | 2.175 | 09/03/2026 13:21:00 | CME | |||||||||||
| 206000 | 1.350s | -1.150 | 540.00 | 766 | 1.575 | 2.500 | 09/03/2026 13:21:00 | CME | |||||||||||
| 207000 | 1.575s | -1.275 | 630.00 | 343 | 1.850 | 2.850 | 09/03/2026 13:21:00 | CME | |||||||||||
| 208000 | 1.825s | -1.400 | 730.00 | 1,166 | 3.225 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 209000 | 2.100s | -1.550 | 840.00 | 4,126 | 3.125 | 3.650 | 09/03/2026 13:21:00 | CME | |||||||||||
| 210000 | 2.425s | -1.675 | 970.00 | 6,697 | 3.450 | 4.100 | 09/03/2026 13:21:00 | CME | |||||||||||
| 211000 | 2.750s | -1.825 | 1,100.00 | 1,232 | 3.625 | 4.575 | 09/03/2026 13:21:00 | CME | |||||||||||
| 212000 | 3.150s | -1.975 | 1,260.00 | 1,156 | 4.400 | 5.125 | 09/03/2026 13:21:00 | CME | |||||||||||
| 213000 | 3.550s | -2.125 | 1,420.00 | 536 | 3.500 | 5.675 | 09/03/2026 13:21:00 | CME | |||||||||||
| 214000 | 4.000s | -2.300 | 1,600.00 | 1,566 | 3.850 | 6.300 | 09/03/2026 13:21:00 | CME | |||||||||||
| 215000 | 4.500s | -2.450 | 1,800.00 | 2,120 | 4.550 | 6.950 | 09/03/2026 13:21:00 | CME | |||||||||||
| 216000 | 5.050s | -2.600 | 2,020.00 | 1,555 | 6.400 | 7.650 | 09/03/2026 13:21:00 | CME | |||||||||||
| 217000 | 5.625s | -2.750 | 2,250.00 | 3,449 | 6.250 | 8.375 | 09/03/2026 13:21:00 | CME | |||||||||||
| 218000 | 6.250s | -2.900 | 2,500.00 | 1,721 | 6.625 | 9.150 | 09/03/2026 13:21:00 | CME | |||||||||||
| 219000 | 6.900s | -3.050 | 2,760.00 | 960 | 9.950 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 220000 | 7.600s | -3.175 | 3,040.00 | 3,833 | 9.400 | 10.775 | 09/03/2026 13:21:00 | CME | |||||||||||
| 221000 | 8.325s | -3.300 | 3,330.00 | 331 | 8.250 | 11.625 | 09/03/2026 13:21:00 | CME | |||||||||||
| 222000 | 9.075s | -3.450 | 3,630.00 | 2,114 | 8.850 | 12.525 | 09/03/2026 13:21:00 | CME | |||||||||||
| 223000 | 9.875s | -3.550 | 3,950.00 | 1,069 | 13.425 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 224000 | 10.675s | -3.650 | 4,270.00 | 2,143 | 11.150 | 14.325 | 09/03/2026 13:21:00 | CME | |||||||||||
| 225000 | 11.525s | -3.725 | 4,610.00 | 548 | 15.250 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 226000 | 12.400s | -3.800 | 4,960.00 | 2,052 | 16.200 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 227000 | 13.300s | -3.850 | 5,320.00 | 1,695 | 17.150 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 228000 | 14.200s | -3.900 | 5,680.00 | 2,371 | 14.925 | 18.100 | 09/03/2026 13:21:00 | CME | |||||||||||
| 229000 | 15.125s | -3.950 | 6,050.00 | 265 | 19.075 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 230000 | 16.050s | -3.975 | 6,420.00 | 4,708 | 16.525 | 20.025 | 09/03/2026 13:21:00 | CME | |||||||||||
| 231000 | 17.000s | -4.000 | 6,800.00 | 453 | 21.000 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 232000 | 17.975s | -4.000 | 7,190.00 | 2,017 | 17.700 | 21.975 | 09/03/2026 13:21:00 | CME | |||||||||||
| 233000 | 18.925s | -4.025 | 7,570.00 | 322 | 20.025 | 22.950 | 09/03/2026 13:21:00 | CME | |||||||||||
| 234000 | 19.900s | -4.050 | 7,960.00 | 1,823 | 20.275 | 23.950 | 09/03/2026 13:21:00 | CME | |||||||||||
| 235000 | 20.875s | -4.050 | 8,350.00 | 610 | 21.950 | 24.925 | 09/03/2026 13:21:00 | CME | |||||||||||
| 236000 | 21.850s | -4.075 | 8,740.00 | 1,364 | 22.400 | 25.925 | 09/03/2026 13:21:00 | CME | |||||||||||
| 237000 | 22.825s | -4.075 | 9,130.00 | 89 | 22.425 | 26.900 | 09/03/2026 13:21:00 | CME | |||||||||||
| 238000 | 23.800s | -4.100 | 9,520.00 | 1,893 | 24.400 | 27.900 | 09/03/2026 13:21:00 | CME | |||||||||||
| 239000 | 24.800s | -4.075 | 9,920.00 | 558 | 26.400 | 28.875 | 09/03/2026 13:21:00 | CME | |||||||||||
| 240000 | 25.775s | -4.100 | 10,310.00 | 2,646 | 27.550 | 29.875 | 09/03/2026 13:21:00 | CME | |||||||||||
| 241000 | 26.775s | -4.100 | 10,710.00 | 74 | 27.900 | 30.875 | 09/03/2026 13:21:00 | CME | |||||||||||
| 242000 | 27.750s | -4.125 | 11,100.00 | 816 | 28.900 | 31.875 | 09/03/2026 13:21:00 | CME | |||||||||||
| 243000 | 28.750s | -4.100 | 11,500.00 | 8 | 28.750 | 32.850 | 09/03/2026 13:21:00 | CME | |||||||||||
| 244000 | 29.750s | -4.100 | 11,900.00 | 405 | 28.775 | 33.850 | 09/03/2026 13:21:00 | CME | |||||||||||
| 245000 | 30.750s | -4.100 | 12,300.00 | 17 | 30.475 | 34.850 | 09/03/2026 13:21:00 | CME | |||||||||||
| 246000 | 31.725s | -4.125 | 12,690.00 | 136 | 31.525 | 35.850 | 09/03/2026 13:21:00 | CME | |||||||||||
| 247000 | 32.725s | -4.125 | 13,090.00 | 4 | 36.850 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 248000 | 33.725s | -4.125 | 13,490.00 | 55 | 33.425 | 37.850 | 09/03/2026 13:21:00 | CME | |||||||||||
| 249000 | 34.725s | -4.125 | 13,890.00 | 3 | 38.850 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 250000 | 35.725s | -4.125 | 14,290.00 | 58 | 35.050 | 39.850 | 09/03/2026 13:21:00 | CME | |||||||||||
| 251000 | 36.725s | -4.100 | 14,690.00 | 0 | 40.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 252000 | 37.725s | -4.100 | 15,090.00 | 5 | 41.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 253000 | 38.725s | -4.100 | 15,490.00 | 3 | 42.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 254000 | 39.725s | -4.100 | 15,890.00 | 5 | 43.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 255000 | 40.700s | -4.125 | 16,280.00 | 0 | 44.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 256000 | 41.700s | -4.125 | 16,680.00 | 4 | 45.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 257000 | 42.700s | -4.125 | 17,080.00 | 0 | 46.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 258000 | 43.700s | -4.125 | 17,480.00 | 2 | 47.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 259000 | 44.700s | -4.125 | 17,880.00 | 0 | 48.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 260000 | 45.700s | -4.125 | 18,280.00 | 3 | 49.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 261000 | 46.700s | -4.125 | 18,680.00 | 3 | 50.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 262000 | 47.700s | -4.125 | 19,080.00 | 0 | 51.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 263000 | 48.700s | -4.125 | 19,480.00 | 0 | 52.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 264000 | 49.700s | -4.125 | 19,880.00 | 0 | 53.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 265000 | 50.700s | -4.125 | 20,280.00 | 0 | 54.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 266000 | 51.700s | -4.125 | 20,680.00 | 0 | 55.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 267000 | 52.700s | -4.125 | 21,080.00 | 0 | 56.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 268000 | 53.700s | -4.125 | 21,480.00 | 2 | 57.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 269000 | 54.700s | -4.125 | 21,880.00 | 0 | 58.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 270000 | 55.700s | -4.125 | 22,280.00 | 0 | 59.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 271000 | 56.700s | -4.125 | 22,680.00 | 0 | 60.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 272000 | 57.700s | -4.125 | 23,080.00 | 0 | 61.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 273000 | 58.700s | -4.125 | 23,480.00 | 0 | 62.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 274000 | 59.700s | -4.125 | 23,880.00 | 0 | 63.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 275000 | 60.700s | -4.125 | 24,280.00 | 0 | 64.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 276000 | 61.700s | -4.125 | 24,680.00 | 0 | 65.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 277000 | 62.700s | -4.125 | 25,080.00 | 0 | 66.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 278000 | 63.700s | -4.125 | 25,480.00 | 0 | 67.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 279000 | 64.700s | -4.125 | 25,880.00 | 0 | 68.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 280000 | 65.700s | -4.125 | 26,280.00 | 0 | 69.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 281000 | 66.700s | -4.125 | 26,680.00 | 0 | 70.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 282000 | 67.700s | -4.125 | 27,080.00 | 0 | 71.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 284000 | 69.700s | -4.125 | 27,880.00 | 0 | 73.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 286000 | 71.700s | -4.125 | 28,680.00 | 0 | 75.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 288000 | 73.700s | -4.125 | 29,480.00 | 0 | 77.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 290000 | 75.700s | -4.125 | 30,280.00 | 0 | 79.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 292000 | 77.700s | -4.125 | 31,080.00 | 0 | 81.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 294000 | 79.700s | -4.125 | 31,880.00 | 0 | 83.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 296000 | 81.700s | -4.125 | 32,680.00 | 0 | 85.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 298000 | 83.700s | -4.125 | 33,480.00 | 0 | 87.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 300000 | 85.700s | -4.125 | 34,280.00 | 0 | 89.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 302000 | 87.700s | -4.125 | 35,080.00 | 0 | 91.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 304000 | 89.700s | -4.125 | 35,880.00 | 0 | 93.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 306000 | 91.700s | -4.125 | 36,680.00 | 0 | 95.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 308000 | 93.700s | -4.125 | 37,480.00 | 0 | 97.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 310000 | 95.700s | -4.125 | 38,280.00 | 0 | 99.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 312000 | 97.700s | -4.125 | 39,080.00 | 0 | 101.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 314000 | 99.700s | -4.125 | 39,880.00 | 0 | 103.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 318000 | 103.700s | -4.125 | 41,480.00 | 0 | 107.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 324000 | 109.700s | -4.125 | 43,880.00 | 0 | 113.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| 326000 | 111.700s | -4.125 | 44,680.00 | 0 | 115.825 | 09/03/2026 13:21:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
