 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Macon MFA 1805 A N Missouri St Macon, MO 63552 660-385-5753 Shelbina MFA 215 W Maple St Shelbina, MO 63468 573-588-4140 CLICK - MFA CONNECT |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 26,250.00 | 4'1 | 525'0s | 7000 | 0'1s | 0'0 | 6.25 | 106 | |||||||||||
| 0 | 19,250.00 | 4'1 | 385'0s | 8400 | 0'1s | 0'0 | 6.25 | 130 | |||||||||||
| 0 | 18,250.00 | 4'1 | 365'0s | 8600 | 0'1s | 0'0 | 6.25 | 88 | |||||||||||
| 0 | 17,750.00 | 4'1 | 355'0s | 8700 | 0'1s | 0'0 | 6.25 | 51 | |||||||||||
| 0 | 17,250.00 | 4'1 | 345'0s | 8800 | 0'1s | 0'0 | 6.25 | 105 | |||||||||||
| 0 | 16,750.00 | 4'1 | 335'0s | 8900 | 0'1s | 0'0 | 6.25 | 72 | |||||||||||
| 0 | 16,250.00 | 4'1 | 325'0s | 9000 | 0'1s | 0'0 | 6.25 | 199 | |||||||||||
| 0 | 15,750.00 | 4'1 | 315'0s | 9100 | 0'1s | 0'0 | 6.25 | 171 | |||||||||||
| 0 | 15,250.00 | 4'1 | 305'0s | 9200 | 0'1s | 0'0 | 6.25 | 441 | |||||||||||
| 0 | 14,750.00 | 4'1 | 295'0s | 9300 | 0'1s | 0'0 | 6.25 | 128 | |||||||||||
| 0 | 14,250.00 | 4'1 | 285'0s | 9400 | 0'1s | 0'0 | 6.25 | 344 | |||||||||||
| 0 | 13,750.00 | 4'1 | 275'0s | 9500 | 0'1s | 0'0 | 6.25 | 116 | |||||||||||
| 0 | 13,250.00 | 4'1 | 265'0s | 9600 | 0'1s | 0'0 | 6.25 | 178 | |||||||||||
| 0 | 12,750.00 | 4'1 | 255'0s | 9700 | 0'1s | 0'0 | 6.25 | 88 | |||||||||||
| 0 | 12,250.00 | 4'1 | 245'0s | 9800 | 0'1s | 0'0 | 6.25 | 1,494 | |||||||||||
| 0 | 11,750.00 | 4'1 | 235'0s | 9900 | 0'1s | 0'0 | 6.25 | 242 | |||||||||||
| 0 | 11,250.00 | 4'1 | 225'0s | 10000 | 0'1s | 0'0 | 6.25 | 588 | |||||||||||
| 0 | 10,750.00 | 4'1 | 215'0s | 10100 | 0'1s | 0'0 | 6.25 | 351 | |||||||||||
| 0 | 10,250.00 | 4'1 | 205'0s | 10200 | 0'1s | 0'0 | 6.25 | 537 | |||||||||||
| 0 | 9,750.00 | 4'1 | 195'0s | 10300 | 0'1s | 0'0 | 6.25 | 672 | |||||||||||
| 0 | 9,250.00 | 4'1 | 185'0s | 10400 | 0'1s | 0'0 | 6.25 | 1,892 | |||||||||||
| 1 | 8,750.00 | 4'1 | 175'0s | 10500 | 0'1s | 0'0 | 6.25 | 1,071 | |||||||||||
| 14 | 8,250.00 | 4'1 | 165'0s | 10600 | 0'1s | 0'0 | 6.25 | 2,532 | |||||||||||
| 31 | 7,750.00 | 4'1 | 155'0s | 10700 | 0'1s | 0'0 | 6.25 | 1,354 | |||||||||||
| 10 | 7,250.00 | 4'1 | 145'0s | 10800 | 0'1s | 0'0 | 6.25 | 1,545 | |||||||||||
| 0 | 6,750.00 | 4'1 | 135'0s | 10900 | 0'1s | 0'0 | 6.25 | 761 | |||||||||||
| 0 | 6,450.00 | 4'1 | 129'0s | 10960 | 0'1s | 0'0 | 6.25 | 8 | |||||||||||
| 0 | 6,350.00 | 4'1 | 127'0s | 10980 | 0'1s | 0'0 | 6.25 | 110 | |||||||||||
| 57 | 6,250.00 | 4'1 | 125'0s | 11000 | 0'1s | 0'0 | 6.25 | 4,613 | |||||||||||
| 0 | 6,150.00 | 4'1 | 123'0s | 11020 | 0'1s | 0'0 | 6.25 | 34 | |||||||||||
| 0 | 6,050.00 | 4'1 | 121'0s | 11040 | 0'1s | 0'0 | 6.25 | 163 | |||||||||||
| 0 | 5,950.00 | 4'1 | 119'0s | 11060 | 0'1s | 0'0 | 6.25 | 2 | |||||||||||
| 0 | 5,850.00 | 4'1 | 117'0s | 11080 | 0'1s | 0'0 | 6.25 | 171 | |||||||||||
| 127 | 5,750.00 | 4'1 | 115'0s | 11100 | 0'1s | 0'0 | 6.25 | 4,131 | |||||||||||
| 0 | 5,650.00 | 4'1 | 113'0s | 11120 | 0'1s | 0'0 | 6.25 | 25 | |||||||||||
| 0 | 5,550.00 | 4'1 | 111'0s | 11140 | 0'1s | 0'0 | 6.25 | 41 | |||||||||||
| 0 | 5,450.00 | 4'1 | 109'0s | 11160 | 0'1s | 0'0 | 6.25 | 83 | |||||||||||
| 0 | 5,350.00 | 4'1 | 107'0s | 11180 | 0'1s | 0'0 | 6.25 | 79 | |||||||||||
| 60 | 5,250.00 | 4'1 | 105'0s | 11200 | 0'1s | 0'0 | 6.25 | 7,671 | |||||||||||
| 0 | 5,150.00 | 4'1 | 103'0s | 11220 | 0'1s | 0'0 | 6.25 | 236 | |||||||||||
| 0 | 5,050.00 | 4'1 | 101'0s | 11240 | 0'1s | 0'0 | 6.25 | 156 | |||||||||||
| 0 | 4,950.00 | 4'1 | 99'0s | 11260 | 0'1s | 0'0 | 6.25 | 168 | |||||||||||
| 0 | 4,850.00 | 4'1 | 97'0s | 11280 | 0'1s | 0'0 | 6.25 | 138 | |||||||||||
| 526 | 4,750.00 | 4'1 | 95'0s | 11300 | 0'1s | 0'0 | 6.25 | 7,395 | |||||||||||
| 0 | 4,650.00 | 4'1 | 93'0s | 11320 | 0'1s | 0'0 | 6.25 | 316 | |||||||||||
| 2 | 4,550.00 | 4'1 | 91'0s | 11340 | 0'1s | 0'0 | 6.25 | 388 | |||||||||||
| 8 | 4,450.00 | 4'1 | 89'0s | 11360 | 0'1s | 0'0 | 6.25 | 433 | |||||||||||
| 0 | 4,350.00 | 4'1 | 87'0s | 11380 | 0'1s | 0'0 | 6.25 | 155 | |||||||||||
| 1,421 | 4,250.00 | 4'1 | 85'0s | 11400 | 0'1s | 0'0 | 6.25 | 4,009 | |||||||||||
| 0 | 4,150.00 | 4'1 | 83'0s | 11420 | 0'1s | 0'0 | 6.25 | 401 | |||||||||||
| 6 | 4,050.00 | 4'1 | 81'0s | 11440 | 0'1s | 0'0 | 6.25 | 359 | |||||||||||
| 63 | 3,950.00 | 4'1 | 79'0s | 11460 | 0'1s | 0'0 | 6.25 | 1,065 | |||||||||||
| 13 | 3,850.00 | 4'1 | 77'0s | 11480 | 0'1s | 0'0 | 6.25 | 399 | |||||||||||
| 1,100 | 3,750.00 | 4'1 | 75'0s | 11500 | 0'1s | 0'0 | 6.25 | 7,498 | |||||||||||
| 73 | 3,650.00 | 4'1 | 73'0s | 11520 | 0'1s | 0'0 | 6.25 | 370 | |||||||||||
| 21 | 3,550.00 | 4'1 | 71'0s | 11540 | 0'1s | 0'0 | 6.25 | 614 | |||||||||||
| 93 | 3,450.00 | 4'1 | 69'0s | 11560 | 0'1s | 0'0 | 6.25 | 147 | |||||||||||
| 27 | 3,350.00 | 4'1 | 67'0s | 11580 | 0'1s | 0'0 | 6.25 | 198 | |||||||||||
| 4,130 | 3,250.00 | 4'1 | 65'0s | 11600 | 0'1s | 0'0 | 6.25 | 4,844 | |||||||||||
| 178 | 3,150.00 | 4'1 | 63'0s | 11620 | 0'1s | 0'0 | 6.25 | 367 | |||||||||||
| 114 | 3,050.00 | 4'1 | 61'0s | 11640 | 0'1s | 0'0 | 6.25 | 331 | |||||||||||
| 124 | 2,950.00 | 4'1 | 59'0s | 11660 | 0'1s | 0'0 | 6.25 | 1,142 | |||||||||||
| 112 | 2,850.00 | 4'1 | 57'0s | 11680 | 0'1s | 0'0 | 6.25 | 275 | |||||||||||
| 2,153 | 2,750.00 | 4'1 | 55'0s | 11700 | 0'1s | 0'0 | 6.25 | 4,802 | |||||||||||
| 95 | 2,650.00 | 4'1 | 53'0s | 11720 | 0'1s | 0'0 | 6.25 | 1,111 | |||||||||||
| 138 | 2,550.00 | 4'1 | 51'0s | 11740 | 0'1s | 0'0 | 6.25 | 196 | |||||||||||
| 150 | 2,450.00 | 4'1 | 49'0s | 11760 | 0'1s | 0'0 | 6.25 | 261 | |||||||||||
| 270 | 2,350.00 | 4'1 | 47'0s | 11780 | 0'1s | 0'0 | 6.25 | 180 | |||||||||||
| 3,469 | 2,250.00 | 4'1 | 45'0s | 11800 | 0'1s | 0'0 | 6.25 | 3,590 | |||||||||||
| 257 | 2,150.00 | 4'1 | 43'0s | 11820 | 0'1s | 0'0 | 6.25 | 1,101 | |||||||||||
| 300 | 2,050.00 | 4'1 | 41'0s | 11840 | 0'1s | 0'0 | 6.25 | 315 | |||||||||||
| 275 | 1,950.00 | 4'1 | 39'0s | 11860 | 0'1s | 0'0 | 6.25 | 232 | |||||||||||
| 1,108 | 1,850.00 | 4'1 | 37'0s | 11880 | 0'1s | 0'0 | 6.25 | 63 | |||||||||||
| 2,713 | 1,750.00 | 4'1 | 35'0s | 11900 | 0'1s | 0'0 | 6.25 | 2,289 | |||||||||||
| 116 | 1,650.00 | 4'1 | 33'0s | 11920 | 0'1s | 0'0 | 6.25 | 154 | |||||||||||
| 189 | 1,550.00 | 4'1 | 31'0s | 11940 | 0'1s | 0'0 | 6.25 | 42 | |||||||||||
| 128 | 1,450.00 | 4'1 | 29'0s | 11960 | 0'1s | 0'0 | 6.25 | 131 | |||||||||||
| 587 | 1,350.00 | 4'1 | 27'0s | 11980 | 0'2s | 0'1 | 12.50 | 253 | |||||||||||
| 3,980 | 1,250.00 | 4'0 | 25'0s | 12000 | 0'0s | -0'2 | 0.00 | 1,248 | |||||||||||
| 204 | 1,150.00 | 3'7 | 23'0s | 12020 | 0'3s | 0'0 | 18.75 | 476 | |||||||||||
| 1,162 | 1,050.00 | 3'6 | 21'0s | 12040 | 0'2s | -0'2 | 12.50 | 191 | |||||||||||
| 256 | 950.00 | 3'5 | 19'0s | 12060 | 0'3s | -0'2 | 18.75 | 255 | |||||||||||
| 563 | 850.00 | 3'3 | 17'0s | 12080 | 0'7s | 0'0 | 43.75 | 75 | |||||||||||
| 1,047 | 750.00 | 3'1 | 15'0s | 12100 | 0'2s | -0'7 | 12.50 | 1,582 | |||||||||||
| 137 | 650.00 | 2'6 | 13'0s | 12120 | 1'0s | -0'4 | 50.00 | 80 | |||||||||||
| 169 | 550.00 | 2'1 | 11'0s | 12140 | 0'6s | -1'3 | 37.50 | 81 | |||||||||||
| 218 | 450.00 | 1'4 | 9'0s | 12160 | 1'4s | -1'2 | 75.00 | 81 | |||||||||||
| 109 | 350.00 | 0'5 | 7'0s | 12180 | 0'1s | -3'4 | 6.25 | 46 | |||||||||||
| 5,712 | 250.00 | -0'2 | 5'0s | 12200 | 0'1s | -4'3 | 6.25 | 1,004 | |||||||||||
| 189 | 150.00 | -1'3 | 3'0s | 12220 | 0'1s | -5'4 | 6.25 | 89 | |||||||||||
| 155 | 50.00 | -2'5 | 1'0s | 12240 | 0'2s | -6'5 | 12.50 | 42 | |||||||||||
| 79 | 25.00 | -2'3 | 0'4s | 12260 | 1'0s | -7'1 | 50.00 | 15 | |||||||||||
| 237 | 6.25 | -2'2 | 0'1s | 12280 | 3'0s | -6'5 | 150.00 | 1 | |||||||||||
| 3,011 | 6.25 | -1'7 | 0'1s | 12300 | 5'0s | -6'1 | 250.00 | 2,436 | |||||||||||
| 520 | 6.25 | -1'4 | 0'1s | 12320 | 7'0s | -5'7 | 350.00 | 10 | |||||||||||
| 100 | 6.25 | -1'2 | 0'1s | 12340 | 9'0s | -5'5 | 450.00 | 0 | |||||||||||
| 168 | 18.75 | -0'6 | 0'3s | 12360 | 11'0s | -5'3 | 550.00 | 0 | |||||||||||
| 161 | 50.00 | 0'0 | 1'0s | 12380 | 13'0s | -5'2 | 650.00 | 0 | |||||||||||
| 2,829 | 6.25 | -0'6 | 0'1s | 12400 | 15'0s | -5'1 | 750.00 | 776 | |||||||||||
| 37 | 37.50 | 0'0 | 0'6s | 12420 | 17'0s | -5'0 | 850.00 | 0 | |||||||||||
| 27 | 12.50 | -0'3 | 0'2s | 12440 | 19'0s | -4'7 | 950.00 | 0 | |||||||||||
| 308 | 31.25 | 0'0 | 0'5s | 12460 | 21'0s | -4'7 | 1,050.00 | 3 | |||||||||||
| 47 | 25.00 | 0'0 | 0'4s | 12480 | 23'0s | -4'6 | 1,150.00 | 0 | |||||||||||
| 6,741 | 6.25 | -0'3 | 0'1s | 12500 | 25'0s | -4'6 | 1,250.00 | 133 | |||||||||||
| 67 | 25.00 | 0'0 | 0'4s | 12520 | 27'0s | -4'5 | 1,350.00 | 0 | |||||||||||
| 10 | 18.75 | 0'0 | 0'3s | 12540 | 29'0s | -4'5 | 1,450.00 | 0 | |||||||||||
| 129 | 18.75 | 0'0 | 0'3s | 12560 | 31'0s | -4'5 | 1,550.00 | 0 | |||||||||||
| 94 | 18.75 | 0'0 | 0'3s | 12580 | 33'0s | -4'5 | 1,650.00 | 0 | |||||||||||
| 2,388 | 12.50 | 0'0 | 0'2s | 12600 | 35'0s | -4'4 | 1,750.00 | 81 | |||||||||||
| 96 | 12.50 | 0'0 | 0'2s | 12620 | 37'0s | -4'4 | 1,850.00 | 0 | |||||||||||
| 43 | 12.50 | 0'0 | 0'2s | 12640 | 39'0s | -4'4 | 1,950.00 | 0 | |||||||||||
| 82 | 12.50 | 0'0 | 0'2s | 12660 | 41'0s | -4'4 | 2,050.00 | 0 | |||||||||||
| 45 | 12.50 | 0'0 | 0'2s | 12680 | 43'0s | -4'4 | 2,150.00 | 0 | |||||||||||
| 1,830 | 12.50 | 0'0 | 0'2s | 12700 | 45'0s | -4'4 | 2,250.00 | 133 | |||||||||||
| 12 | 12.50 | 0'0 | 0'2s | 12720 | 47'0s | -4'4 | 2,350.00 | 0 | |||||||||||
| 155 | 12.50 | 0'0 | 0'2s | 12740 | 49'0s | -4'4 | 2,450.00 | 0 | |||||||||||
| 43 | 12.50 | 0'0 | 0'2s | 12760 | 51'0s | -4'4 | 2,550.00 | 0 | |||||||||||
| 21 | 12.50 | 0'0 | 0'2s | 12780 | 53'0s | -4'4 | 2,650.00 | 0 | |||||||||||
| 4,514 | 6.25 | 0'0 | 0'1s | 12800 | 55'0s | -4'3 | 2,750.00 | 53 | |||||||||||
| 16 | 6.25 | 0'0 | 0'1s | 12820 | 57'0s | -4'3 | 2,850.00 | 0 | |||||||||||
| 78 | 6.25 | 0'0 | 0'1s | 12880 | 63'0s | -4'3 | 3,150.00 | 0 | |||||||||||
| 1,513 | 6.25 | 0'0 | 0'1s | 12900 | 65'0s | -4'3 | 3,250.00 | 10 | |||||||||||
| 17 | 6.25 | 0'0 | 0'1s | 12980 | 73'0s | -4'3 | 3,650.00 | 0 | |||||||||||
| 7,955 | 6.25 | 0'0 | 0'1s | 13000 | 75'0s | -4'3 | 3,750.00 | 0 | |||||||||||
| 31 | 6.25 | 0'0 | 0'1s | 13020 | 77'0s | -4'3 | 3,850.00 | 0 | |||||||||||
| 828 | 6.25 | 0'0 | 0'1s | 13100 | 85'0s | -4'3 | 4,250.00 | 0 | |||||||||||
| 651 | 6.25 | 0'0 | 0'1s | 13200 | 95'0s | -4'3 | 4,750.00 | 0 | |||||||||||
| 805 | 6.25 | 0'0 | 0'1s | 13300 | 105'0s | -4'3 | 5,250.00 | 0 | |||||||||||
| 2,507 | 6.25 | 0'0 | 0'1s | 13400 | 115'0s | -4'3 | 5,750.00 | 0 | |||||||||||
| 4,020 | 6.25 | 0'0 | 0'1s | 13500 | 125'0s | -4'3 | 6,250.00 | 0 | |||||||||||
| 1,620 | 6.25 | 0'0 | 0'1s | 13600 | 135'0s | -4'3 | 6,750.00 | 0 | |||||||||||
| 258 | 6.25 | 0'0 | 0'1s | 13700 | 145'0s | -4'3 | 7,250.00 | 0 | |||||||||||
| 3,080 | 6.25 | 0'0 | 0'1s | 13800 | 155'0s | -4'3 | 7,750.00 | 0 | |||||||||||
| 96 | 6.25 | 0'0 | 0'1s | 13900 | 165'0s | -4'3 | 8,250.00 | 0 | |||||||||||
| 13,245 | 6.25 | 0'0 | 0'1s | 14000 | 175'0s | -4'3 | 8,750.00 | 0 | |||||||||||
| 83 | 6.25 | 0'0 | 0'1s | 14100 | 185'0s | -4'3 | 9,250.00 | 0 | |||||||||||
| 374 | 6.25 | 0'0 | 0'1s | 14200 | 195'0s | -4'3 | 9,750.00 | 0 | |||||||||||
| 26 | 6.25 | 0'0 | 0'1s | 14300 | 205'0s | -4'3 | 10,250.00 | 0 | |||||||||||
| 215 | 6.25 | 0'0 | 0'1s | 14400 | 215'0s | -4'3 | 10,750.00 | 0 | |||||||||||
| 988 | 6.25 | 0'0 | 0'1s | 14500 | 225'0s | -4'3 | 11,250.00 | 0 | |||||||||||
| 375 | 6.25 | 0'0 | 0'1s | 14600 | 235'0s | -4'3 | 11,750.00 | 0 | |||||||||||
| 101 | 6.25 | 0'0 | 0'1s | 14700 | 245'0s | -4'3 | 12,250.00 | 0 | |||||||||||
| 328 | 6.25 | 0'0 | 0'1s | 14800 | 255'0s | -4'3 | 12,750.00 | 0 | |||||||||||
| 481 | 6.25 | 0'0 | 0'1s | 15000 | 275'0s | -4'3 | 13,750.00 | 0 | |||||||||||
| 44 | 6.25 | 0'0 | 0'1s | 15100 | 285'0s | -4'3 | 14,250.00 | 0 | |||||||||||
| 143 | 6.25 | 0'0 | 0'1s | 15200 | 295'0s | -4'3 | 14,750.00 | 0 | |||||||||||
| 9 | 6.25 | 0'0 | 0'1s | 15300 | 305'0s | -4'3 | 15,250.00 | 0 | |||||||||||
| 171 | 6.25 | 0'0 | 0'1s | 15400 | 315'0s | -4'3 | 15,750.00 | 0 | |||||||||||
| 1 | 6.25 | 0'0 | 0'1s | 15500 | 325'0s | -4'3 | 16,250.00 | 0 | |||||||||||
| 213 | 6.25 | 0'0 | 0'1s | 15600 | 335'0s | -4'3 | 16,750.00 | 0 | |||||||||||
| 248 | 6.25 | 0'0 | 0'1s | 15800 | 355'0s | -4'3 | 17,750.00 | 0 | |||||||||||
| 315 | 6.25 | 0'0 | 0'1s | 16000 | 375'0s | -4'3 | 18,750.00 | 0 | |||||||||||
| 92 | 6.25 | 0'0 | 0'1s | 16200 | 395'0s | -4'3 | 19,750.00 | 0 | |||||||||||
| 64 | 6.25 | 0'0 | 0'1s | 16400 | 415'0s | -4'3 | 20,750.00 | 0 | |||||||||||
| 83 | 6.25 | 0'0 | 0'1s | 16600 | 435'0s | -4'3 | 21,750.00 | 0 | |||||||||||
| 32 | 6.25 | 0'0 | 0'1s | 16800 | 455'0s | -4'3 | 22,750.00 | 0 | |||||||||||
| 103 | 6.25 | 0'0 | 0'1s | 17000 | 475'0s | -4'3 | 23,750.00 | 0 | |||||||||||
| 19 | 6.25 | 0'0 | 0'1s | 17200 | 495'0s | -4'3 | 24,750.00 | 0 | |||||||||||
| 94 | 6.25 | 0'0 | 0'1s | 17400 | 515'0s | -4'3 | 25,750.00 | 0 | |||||||||||
| 38 | 6.25 | 0'0 | 0'1s | 17600 | 535'0s | -4'3 | 26,750.00 | 0 | |||||||||||
| 1,118 | 6.25 | 0'0 | 0'1s | 17800 | 555'0s | -4'3 | 27,750.00 | 0 | |||||||||||
| 246 | 6.25 | 0'0 | 0'1s | 18000 | 575'0s | -4'3 | 28,750.00 | 0 | |||||||||||
| 204 | 6.25 | 0'0 | 0'1s | 19000 | 675'0s | -4'3 | 33,750.00 | 0 | |||||||||||
| 163 | 6.25 | 0'0 | 0'1s | 20000 | 775'0s | -4'3 | 38,750.00 | 0 | |||||||||||
| 24 | 6.25 | 0'0 | 0'1s | 21000 | 875'0s | -4'3 | 43,750.00 | 0 | |||||||||||
| 65 | 6.25 | 0'0 | 0'1s | 22000 | 975'0s | -4'3 | 48,750.00 | 0 | |||||||||||
| 10 | 6.25 | 0'0 | 0'1s | 23000 | 1075'0s | -4'3 | 53,750.00 | 0 | |||||||||||
| 355 | 6.25 | 0'0 | 0'1s | 25000 | 1275'0s | -4'3 | 63,750.00 | 0 | |||||||||||
| 1 | 6.25 | 0'0 | 0'1s | 28000 | 1575'0s | -4'2 | 78,750.00 | 0 | |||||||||||
| 1,555 | 6.25 | 0'0 | 0'1s | 30000 | 1775'0s | -4'2 | 88,750.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 7000 | 525'0s | 4'1 | 26,250.00 | 0 | 520'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 8400 | 385'0s | 4'1 | 19,250.00 | 0 | 380'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 8600 | 365'0s | 4'1 | 18,250.00 | 0 | 360'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 8700 | 355'0s | 4'1 | 17,750.00 | 0 | 350'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 8800 | 345'0s | 4'1 | 17,250.00 | 0 | 340'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 8900 | 335'0s | 4'1 | 16,750.00 | 0 | 330'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 9000 | 325'0s | 4'1 | 16,250.00 | 0 | 320'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 9100 | 315'0s | 4'1 | 15,750.00 | 0 | 310'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 9200 | 305'0s | 4'1 | 15,250.00 | 0 | 300'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 9300 | 295'0s | 4'1 | 14,750.00 | 0 | 290'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 9400 | 285'0s | 4'1 | 14,250.00 | 0 | 280'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 9500 | 275'0s | 4'1 | 13,750.00 | 0 | 270'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 9600 | 265'0s | 4'1 | 13,250.00 | 0 | 260'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 9700 | 255'0s | 4'1 | 12,750.00 | 0 | 250'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 9800 | 245'0s | 4'1 | 12,250.00 | 0 | 240'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 9900 | 235'0s | 4'1 | 11,750.00 | 0 | 230'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 10000 | 225'0s | 4'1 | 11,250.00 | 0 | 220'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 10100 | 215'0s | 4'1 | 10,750.00 | 0 | 210'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 10200 | 205'0s | 4'1 | 10,250.00 | 0 | 200'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 10300 | 195'0s | 4'1 | 9,750.00 | 0 | 190'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 10400 | 185'0s | 4'1 | 9,250.00 | 0 | 180'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 10500 | 175'0s | 4'1 | 8,750.00 | 1 | 170'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 10600 | 165'0s | 4'1 | 8,250.00 | 14 | 160'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 10700 | 155'0s | 4'1 | 7,750.00 | 31 | 150'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 10800 | 145'0s | 4'1 | 7,250.00 | 10 | 140'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 10900 | 135'0s | 4'1 | 6,750.00 | 0 | 130'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 10960 | 129'0s | 4'1 | 6,450.00 | 0 | 124'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 10980 | 127'0s | 4'1 | 6,350.00 | 0 | 122'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11000 | 125'0s | 4'1 | 6,250.00 | 57 | 120'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11020 | 123'0s | 4'1 | 6,150.00 | 0 | 118'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11040 | 121'0s | 4'1 | 6,050.00 | 0 | 116'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11060 | 119'0s | 4'1 | 5,950.00 | 0 | 114'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11080 | 117'0s | 4'1 | 5,850.00 | 0 | 112'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11100 | 115'0s | 4'1 | 5,750.00 | 127 | 110'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11120 | 113'0s | 4'1 | 5,650.00 | 0 | 108'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11140 | 111'0s | 4'1 | 5,550.00 | 0 | 106'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11160 | 109'0s | 4'1 | 5,450.00 | 0 | 104'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11180 | 107'0s | 4'1 | 5,350.00 | 0 | 102'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11200 | 105'0s | 4'1 | 5,250.00 | 60 | 100'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11220 | 103'0s | 4'1 | 5,150.00 | 0 | 98'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11240 | 101'0s | 4'1 | 5,050.00 | 0 | 96'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11260 | 99'0s | 4'1 | 4,950.00 | 0 | 94'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11280 | 97'0s | 4'1 | 4,850.00 | 0 | 92'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11300 | 95'0s | 4'1 | 4,750.00 | 526 | 91'0 | 90'7 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 11320 | 93'0s | 4'1 | 4,650.00 | 0 | 88'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11340 | 91'0s | 4'1 | 4,550.00 | 2 | 86'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11360 | 89'0s | 4'1 | 4,450.00 | 8 | 84'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11380 | 87'0s | 4'1 | 4,350.00 | 0 | 82'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11400 | 85'0s | 4'1 | 4,250.00 | 1,421 | 80'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11420 | 83'0s | 4'1 | 4,150.00 | 0 | 78'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11440 | 81'0s | 4'1 | 4,050.00 | 6 | 76'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11460 | 79'0s | 4'1 | 3,950.00 | 63 | 74'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11480 | 77'0s | 4'1 | 3,850.00 | 13 | 72'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11500 | 75'0s | 4'1 | 3,750.00 | 1,100 | 71'4 | 70'7 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 11520 | 73'0s | 4'1 | 3,650.00 | 73 | 68'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11540 | 71'0s | 4'1 | 3,550.00 | 21 | 66'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11560 | 69'0s | 4'1 | 3,450.00 | 93 | 64'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11580 | 67'0s | 4'1 | 3,350.00 | 27 | 62'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11600 | 65'0s | 4'1 | 3,250.00 | 4,130 | 61'4 | 60'7 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 11620 | 63'0s | 4'1 | 3,150.00 | 178 | 58'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11640 | 61'0s | 4'1 | 3,050.00 | 114 | 56'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11660 | 59'0s | 4'1 | 2,950.00 | 124 | 54'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11680 | 57'0s | 4'1 | 2,850.00 | 112 | 52'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11700 | 55'0s | 4'1 | 2,750.00 | 2,153 | 47'0 | 50'7 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 11720 | 53'0s | 4'1 | 2,650.00 | 95 | 48'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11740 | 51'0s | 4'1 | 2,550.00 | 138 | 49'4 | 46'7 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 11760 | 49'0s | 4'1 | 2,450.00 | 150 | 44'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11780 | 47'0s | 4'1 | 2,350.00 | 270 | 42'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11800 | 45'0s | 4'1 | 2,250.00 | 3,469 | 42'4 | 40'7 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 11820 | 43'0s | 4'1 | 2,150.00 | 257 | 38'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11840 | 41'0s | 4'1 | 2,050.00 | 300 | 36'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11860 | 39'0s | 4'1 | 1,950.00 | 275 | 34'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11880 | 37'0s | 4'1 | 1,850.00 | 1,108 | 32'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11900 | 35'0s | 4'1 | 1,750.00 | 2,713 | 21'0 | 30'7 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 11920 | 33'0s | 4'1 | 1,650.00 | 116 | 28'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11940 | 31'0s | 4'1 | 1,550.00 | 189 | 26'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11960 | 29'0s | 4'1 | 1,450.00 | 128 | 24'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 11980 | 27'0s | 4'1 | 1,350.00 | 587 | 22'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12000 | 25'0s | 4'0 | 1,250.00 | 3,980 | 16'7 | 21'0 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12020 | 23'0s | 3'7 | 1,150.00 | 204 | 9'7 | 19'1 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12040 | 21'0s | 3'6 | 1,050.00 | 1,162 | 17'1 | 17'2 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12060 | 19'0s | 3'5 | 950.00 | 256 | 13'6 | 15'3 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12080 | 17'0s | 3'3 | 850.00 | 563 | 12'1 | 13'5 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12100 | 15'0s | 3'1 | 750.00 | 1,047 | 10'0 | 11'7 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12120 | 13'0s | 2'6 | 650.00 | 137 | 9'6 | 10'2 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12140 | 11'0s | 2'1 | 550.00 | 169 | 4'4 | 8'7 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12160 | 9'0s | 1'4 | 450.00 | 218 | 4'2 | 7'4 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12180 | 7'0s | 0'5 | 350.00 | 109 | 3'6 | 6'3 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12200 | 5'0s | -0'2 | 250.00 | 5,712 | 4'0 | 5'2 | 08/21/2026 13:16:00 | CBOT | |||||||||||
| 12220 | 3'0s | -1'3 | 150.00 | 189 | 1'2 | 4'3 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12240 | 1'0s | -2'5 | 50.00 | 155 | 2'3 | 3'5 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12260 | 0'4s | -2'3 | 25.00 | 79 | 2'3 | 2'7 | 08/21/2026 13:19:00 | CBOT | |||||||||||
| 12280 | 0'1s | -2'2 | 6.25 | 237 | 0'1 | 2'3 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12300 | 0'1s | -1'7 | 6.25 | 3,011 | 1'3 | 2'0 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12320 | 0'1s | -1'4 | 6.25 | 520 | 0'4 | 1'5 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12340 | 0'1s | -1'2 | 6.25 | 100 | 0'3 | 1'3 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12360 | 0'3s | -0'6 | 18.75 | 168 | 0'3 | 1'1 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12380 | 1'0s | 0'0 | 50.00 | 161 | 1'0 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12400 | 0'1s | -0'6 | 6.25 | 2,829 | 0'2 | 0'7 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12420 | 0'6s | 0'0 | 37.50 | 37 | 0'6 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12440 | 0'2s | -0'3 | 12.50 | 27 | 0'2 | 0'5 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12460 | 0'5s | 0'0 | 31.25 | 308 | 0'5 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12480 | 0'4s | 0'0 | 25.00 | 47 | 0'4 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12500 | 0'1s | -0'3 | 6.25 | 6,741 | 0'1 | 0'4 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12520 | 0'4s | 0'0 | 25.00 | 67 | 0'4 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12540 | 0'3s | 0'0 | 18.75 | 10 | 0'3 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12560 | 0'3s | 0'0 | 18.75 | 129 | 0'3 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12580 | 0'3s | 0'0 | 18.75 | 94 | 0'3 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12600 | 0'2s | 0'0 | 12.50 | 2,388 | 0'2 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12620 | 0'2s | 0'0 | 12.50 | 96 | 0'2 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12640 | 0'2s | 0'0 | 12.50 | 43 | 0'2 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12660 | 0'2s | 0'0 | 12.50 | 82 | 0'2 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12680 | 0'2s | 0'0 | 12.50 | 45 | 0'2 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12700 | 0'2s | 0'0 | 12.50 | 1,830 | 0'2 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12720 | 0'2s | 0'0 | 12.50 | 12 | 0'2 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12740 | 0'2s | 0'0 | 12.50 | 155 | 0'2 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12760 | 0'2s | 0'0 | 12.50 | 43 | 0'2 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12780 | 0'2s | 0'0 | 12.50 | 21 | 0'2 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12800 | 0'1s | 0'0 | 6.25 | 4,514 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12820 | 0'1s | 0'0 | 6.25 | 16 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12880 | 0'1s | 0'0 | 6.25 | 78 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12900 | 0'1s | 0'0 | 6.25 | 1,513 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12980 | 0'1s | 0'0 | 6.25 | 17 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 13000 | 0'1s | 0'0 | 6.25 | 7,955 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 13020 | 0'1s | 0'0 | 6.25 | 31 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 13100 | 0'1s | 0'0 | 6.25 | 828 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 13200 | 0'1s | 0'0 | 6.25 | 651 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 13300 | 0'1s | 0'0 | 6.25 | 805 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 13400 | 0'1s | 0'0 | 6.25 | 2,507 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 13500 | 0'1s | 0'0 | 6.25 | 4,020 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 13600 | 0'1s | 0'0 | 6.25 | 1,620 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 13700 | 0'1s | 0'0 | 6.25 | 258 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 13800 | 0'1s | 0'0 | 6.25 | 3,080 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 13900 | 0'1s | 0'0 | 6.25 | 96 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 14000 | 0'1s | 0'0 | 6.25 | 13,245 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 14100 | 0'1s | 0'0 | 6.25 | 83 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 14200 | 0'1s | 0'0 | 6.25 | 374 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 14300 | 0'1s | 0'0 | 6.25 | 26 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 14400 | 0'1s | 0'0 | 6.25 | 215 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 14500 | 0'1s | 0'0 | 6.25 | 988 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 14600 | 0'1s | 0'0 | 6.25 | 375 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 14700 | 0'1s | 0'0 | 6.25 | 101 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 14800 | 0'1s | 0'0 | 6.25 | 328 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 15000 | 0'1s | 0'0 | 6.25 | 481 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 15100 | 0'1s | 0'0 | 6.25 | 44 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 15200 | 0'1s | 0'0 | 6.25 | 143 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 15300 | 0'1s | 0'0 | 6.25 | 9 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 15400 | 0'1s | 0'0 | 6.25 | 171 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 15500 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 15600 | 0'1s | 0'0 | 6.25 | 213 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 15800 | 0'1s | 0'0 | 6.25 | 248 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 16000 | 0'1s | 0'0 | 6.25 | 315 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 16200 | 0'1s | 0'0 | 6.25 | 92 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 16400 | 0'1s | 0'0 | 6.25 | 64 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 16600 | 0'1s | 0'0 | 6.25 | 83 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 16800 | 0'1s | 0'0 | 6.25 | 32 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 17000 | 0'1s | 0'0 | 6.25 | 103 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 17200 | 0'1s | 0'0 | 6.25 | 19 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 17400 | 0'1s | 0'0 | 6.25 | 94 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 17600 | 0'1s | 0'0 | 6.25 | 38 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 17800 | 0'1s | 0'0 | 6.25 | 1,118 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 18000 | 0'1s | 0'0 | 6.25 | 246 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 19000 | 0'1s | 0'0 | 6.25 | 204 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 20000 | 0'1s | 0'0 | 6.25 | 163 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 21000 | 0'1s | 0'0 | 6.25 | 24 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 22000 | 0'1s | 0'0 | 6.25 | 65 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 23000 | 0'1s | 0'0 | 6.25 | 10 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 25000 | 0'1s | 0'0 | 6.25 | 355 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 28000 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 30000 | 0'1s | 0'0 | 6.25 | 1,555 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 106 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 8400 | 0'1s | 0'0 | 6.25 | 130 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 8600 | 0'1s | 0'0 | 6.25 | 88 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 8700 | 0'1s | 0'0 | 6.25 | 51 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 8800 | 0'1s | 0'0 | 6.25 | 105 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 8900 | 0'1s | 0'0 | 6.25 | 72 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 9000 | 0'1s | 0'0 | 6.25 | 199 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 9100 | 0'1s | 0'0 | 6.25 | 171 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 9200 | 0'1s | 0'0 | 6.25 | 441 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 9300 | 0'1s | 0'0 | 6.25 | 128 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 9400 | 0'1s | 0'0 | 6.25 | 344 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 9500 | 0'1s | 0'0 | 6.25 | 116 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 9600 | 0'1s | 0'0 | 6.25 | 178 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 9700 | 0'1s | 0'0 | 6.25 | 88 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 9800 | 0'1s | 0'0 | 6.25 | 1,494 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 9900 | 0'1s | 0'0 | 6.25 | 242 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 10000 | 0'1s | 0'0 | 6.25 | 588 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 10100 | 0'1s | 0'0 | 6.25 | 351 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 10200 | 0'1s | 0'0 | 6.25 | 537 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 10300 | 0'1s | 0'0 | 6.25 | 672 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 10400 | 0'1s | 0'0 | 6.25 | 1,892 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 10500 | 0'1s | 0'0 | 6.25 | 1,071 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 10600 | 0'1s | 0'0 | 6.25 | 2,532 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 10700 | 0'1s | 0'0 | 6.25 | 1,354 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 10800 | 0'1s | 0'0 | 6.25 | 1,545 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 10900 | 0'1s | 0'0 | 6.25 | 761 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 10960 | 0'1s | 0'0 | 6.25 | 8 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 10980 | 0'1s | 0'0 | 6.25 | 110 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11000 | 0'1s | 0'0 | 6.25 | 4,613 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11020 | 0'1s | 0'0 | 6.25 | 34 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11040 | 0'1s | 0'0 | 6.25 | 163 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11060 | 0'1s | 0'0 | 6.25 | 2 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11080 | 0'1s | 0'0 | 6.25 | 171 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11100 | 0'1s | 0'0 | 6.25 | 4,131 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11120 | 0'1s | 0'0 | 6.25 | 25 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11140 | 0'1s | 0'0 | 6.25 | 41 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11160 | 0'1s | 0'0 | 6.25 | 83 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11180 | 0'1s | 0'0 | 6.25 | 79 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11200 | 0'1s | 0'0 | 6.25 | 7,671 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11220 | 0'1s | 0'0 | 6.25 | 236 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11240 | 0'1s | 0'0 | 6.25 | 156 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11260 | 0'1s | 0'0 | 6.25 | 168 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11280 | 0'1s | 0'0 | 6.25 | 138 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11300 | 0'1s | 0'0 | 6.25 | 7,395 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11320 | 0'1s | 0'0 | 6.25 | 316 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11340 | 0'1s | 0'0 | 6.25 | 388 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11360 | 0'1s | 0'0 | 6.25 | 433 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11380 | 0'1s | 0'0 | 6.25 | 155 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11400 | 0'1s | 0'0 | 6.25 | 4,009 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11420 | 0'1s | 0'0 | 6.25 | 401 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11440 | 0'1s | 0'0 | 6.25 | 359 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11460 | 0'1s | 0'0 | 6.25 | 1,065 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11480 | 0'1s | 0'0 | 6.25 | 399 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11500 | 0'1s | 0'0 | 6.25 | 7,498 | 0'1 | 0'1 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 11520 | 0'1s | 0'0 | 6.25 | 370 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11540 | 0'1s | 0'0 | 6.25 | 614 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11560 | 0'1s | 0'0 | 6.25 | 147 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11580 | 0'1s | 0'0 | 6.25 | 198 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11600 | 0'1s | 0'0 | 6.25 | 4,844 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11620 | 0'1s | 0'0 | 6.25 | 367 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11640 | 0'1s | 0'0 | 6.25 | 331 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11660 | 0'1s | 0'0 | 6.25 | 1,142 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11680 | 0'1s | 0'0 | 6.25 | 275 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11700 | 0'1s | 0'0 | 6.25 | 4,802 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11720 | 0'1s | 0'0 | 6.25 | 1,111 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11740 | 0'1s | 0'0 | 6.25 | 196 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11760 | 0'1s | 0'0 | 6.25 | 261 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11780 | 0'1s | 0'0 | 6.25 | 180 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11800 | 0'1s | 0'0 | 6.25 | 3,590 | 0'1 | 0'1 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 11820 | 0'1s | 0'0 | 6.25 | 1,101 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11840 | 0'1s | 0'0 | 6.25 | 315 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11860 | 0'1s | 0'0 | 6.25 | 232 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11880 | 0'1s | 0'0 | 6.25 | 63 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11900 | 0'1s | 0'0 | 6.25 | 2,289 | 0'1 | 0'1 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 11920 | 0'1s | 0'0 | 6.25 | 154 | 0'1 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 11940 | 0'1s | 0'0 | 6.25 | 42 | 0'1 | 0'1 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 11960 | 0'1s | 0'0 | 6.25 | 131 | 0'1 | 0'1 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 11980 | 0'2s | 0'1 | 12.50 | 253 | 0'2 | 0'1 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12000 | 0'0s | -0'2 | 0.00 | 1,248 | 0'2 | 0'2 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12020 | 0'3s | 0'0 | 18.75 | 476 | 0'3 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12040 | 0'2s | -0'2 | 12.50 | 191 | 0'2 | 0'4 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12060 | 0'3s | -0'2 | 18.75 | 255 | 0'3 | 0'5 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12080 | 0'7s | 0'0 | 43.75 | 75 | 0'7 | 08/20/2026 13:22:00 | CBOT | ||||||||||||
| 12100 | 0'2s | -0'7 | 12.50 | 1,582 | 2'1 | 1'1 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12120 | 1'0s | -0'4 | 50.00 | 80 | 2'2 | 1'4 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12140 | 0'6s | -1'3 | 37.50 | 81 | 2'6 | 2'1 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12160 | 1'4s | -1'2 | 75.00 | 81 | 3'6 | 2'6 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12180 | 0'1s | -3'4 | 6.25 | 46 | 2'0 | 3'5 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12200 | 0'1s | -4'3 | 6.25 | 1,004 | 5'1 | 4'4 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12220 | 0'1s | -5'4 | 6.25 | 89 | 10'0 | 5'5 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12240 | 0'2s | -6'5 | 12.50 | 42 | 4'0 | 6'7 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12260 | 1'0s | -7'1 | 50.00 | 15 | 8'1 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12280 | 3'0s | -6'5 | 150.00 | 1 | 9'5 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12300 | 5'0s | -6'1 | 250.00 | 2,436 | 9'2 | 11'1 | 08/21/2026 13:19:00 | CBOT | |||||||||||
| 12320 | 7'0s | -5'7 | 350.00 | 10 | 12'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12340 | 9'0s | -5'5 | 450.00 | 0 | 14'5 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12360 | 11'0s | -5'3 | 550.00 | 0 | 16'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12380 | 13'0s | -5'2 | 650.00 | 0 | 18'2 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12400 | 15'0s | -5'1 | 750.00 | 776 | 23'1 | 20'1 | 08/21/2026 13:15:00 | CBOT | |||||||||||
| 12420 | 17'0s | -5'0 | 850.00 | 0 | 22'0 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12440 | 19'0s | -4'7 | 950.00 | 0 | 23'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12460 | 21'0s | -4'7 | 1,050.00 | 3 | 25'7 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12480 | 23'0s | -4'6 | 1,150.00 | 0 | 27'6 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12500 | 25'0s | -4'6 | 1,250.00 | 133 | 29'6 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12520 | 27'0s | -4'5 | 1,350.00 | 0 | 31'5 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12540 | 29'0s | -4'5 | 1,450.00 | 0 | 33'5 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12560 | 31'0s | -4'5 | 1,550.00 | 0 | 35'5 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12580 | 33'0s | -4'5 | 1,650.00 | 0 | 37'5 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12600 | 35'0s | -4'4 | 1,750.00 | 81 | 39'4 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12620 | 37'0s | -4'4 | 1,850.00 | 0 | 41'4 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12640 | 39'0s | -4'4 | 1,950.00 | 0 | 43'4 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12660 | 41'0s | -4'4 | 2,050.00 | 0 | 45'4 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12680 | 43'0s | -4'4 | 2,150.00 | 0 | 47'4 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12700 | 45'0s | -4'4 | 2,250.00 | 133 | 49'4 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12720 | 47'0s | -4'4 | 2,350.00 | 0 | 51'4 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12740 | 49'0s | -4'4 | 2,450.00 | 0 | 53'4 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12760 | 51'0s | -4'4 | 2,550.00 | 0 | 55'4 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12780 | 53'0s | -4'4 | 2,650.00 | 0 | 57'4 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12800 | 55'0s | -4'3 | 2,750.00 | 53 | 59'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12820 | 57'0s | -4'3 | 2,850.00 | 0 | 61'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12880 | 63'0s | -4'3 | 3,150.00 | 0 | 67'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12900 | 65'0s | -4'3 | 3,250.00 | 10 | 69'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 12980 | 73'0s | -4'3 | 3,650.00 | 0 | 77'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 13000 | 75'0s | -4'3 | 3,750.00 | 0 | 79'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 13020 | 77'0s | -4'3 | 3,850.00 | 0 | 81'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 13100 | 85'0s | -4'3 | 4,250.00 | 0 | 89'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 13200 | 95'0s | -4'3 | 4,750.00 | 0 | 99'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 13300 | 105'0s | -4'3 | 5,250.00 | 0 | 109'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 13400 | 115'0s | -4'3 | 5,750.00 | 0 | 119'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 13500 | 125'0s | -4'3 | 6,250.00 | 0 | 129'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 13600 | 135'0s | -4'3 | 6,750.00 | 0 | 139'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 13700 | 145'0s | -4'3 | 7,250.00 | 0 | 149'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 13800 | 155'0s | -4'3 | 7,750.00 | 0 | 159'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 13900 | 165'0s | -4'3 | 8,250.00 | 0 | 169'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 14000 | 175'0s | -4'3 | 8,750.00 | 0 | 179'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 14100 | 185'0s | -4'3 | 9,250.00 | 0 | 189'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 14200 | 195'0s | -4'3 | 9,750.00 | 0 | 199'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 14300 | 205'0s | -4'3 | 10,250.00 | 0 | 209'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 14400 | 215'0s | -4'3 | 10,750.00 | 0 | 219'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 14500 | 225'0s | -4'3 | 11,250.00 | 0 | 229'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 14600 | 235'0s | -4'3 | 11,750.00 | 0 | 239'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 14700 | 245'0s | -4'3 | 12,250.00 | 0 | 249'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 14800 | 255'0s | -4'3 | 12,750.00 | 0 | 259'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 15000 | 275'0s | -4'3 | 13,750.00 | 0 | 279'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 15100 | 285'0s | -4'3 | 14,250.00 | 0 | 289'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 15200 | 295'0s | -4'3 | 14,750.00 | 0 | 299'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 15300 | 305'0s | -4'3 | 15,250.00 | 0 | 309'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 15400 | 315'0s | -4'3 | 15,750.00 | 0 | 319'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 15500 | 325'0s | -4'3 | 16,250.00 | 0 | 329'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 15600 | 335'0s | -4'3 | 16,750.00 | 0 | 339'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 15800 | 355'0s | -4'3 | 17,750.00 | 0 | 359'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 16000 | 375'0s | -4'3 | 18,750.00 | 0 | 379'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 16200 | 395'0s | -4'3 | 19,750.00 | 0 | 399'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 16400 | 415'0s | -4'3 | 20,750.00 | 0 | 419'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 16600 | 435'0s | -4'3 | 21,750.00 | 0 | 439'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 16800 | 455'0s | -4'3 | 22,750.00 | 0 | 459'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 17000 | 475'0s | -4'3 | 23,750.00 | 0 | 479'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 17200 | 495'0s | -4'3 | 24,750.00 | 0 | 499'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 17400 | 515'0s | -4'3 | 25,750.00 | 0 | 519'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 17600 | 535'0s | -4'3 | 26,750.00 | 0 | 539'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 17800 | 555'0s | -4'3 | 27,750.00 | 0 | 559'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 18000 | 575'0s | -4'3 | 28,750.00 | 0 | 579'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 19000 | 675'0s | -4'3 | 33,750.00 | 0 | 679'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 20000 | 775'0s | -4'3 | 38,750.00 | 0 | 779'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 21000 | 875'0s | -4'3 | 43,750.00 | 0 | 879'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 22000 | 975'0s | -4'3 | 48,750.00 | 0 | 979'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 23000 | 1075'0s | -4'3 | 53,750.00 | 0 | 1079'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 25000 | 1275'0s | -4'3 | 63,750.00 | 0 | 1279'3 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 28000 | 1575'0s | -4'2 | 78,750.00 | 0 | 1579'2 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| 30000 | 1775'0s | -4'2 | 88,750.00 | 0 | 1779'2 | 08/21/2026 13:15:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
