 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 52,970.00 | -2.650 | 132.425s | 92000 | 0.013s | 5.20 | 11 | ||||||||||||
| 0 | 50,570.00 | -2.650 | 126.425s | 98000 | 0.013s | 5.20 | 3 | ||||||||||||
| 0 | 48,170.00 | -2.650 | 120.425s | 104000 | 0.013s | 5.20 | 103 | ||||||||||||
| 0 | 47,370.00 | -2.650 | 118.425s | 106000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 44,970.00 | -2.650 | 112.425s | 112000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 44,170.00 | -2.650 | 110.425s | 114000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 43,370.00 | -2.650 | 108.425s | 116000 | 0.013s | 5.20 | 80 | ||||||||||||
| 0 | 42,570.00 | -2.650 | 106.425s | 118000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 41,770.00 | -2.650 | 104.425s | 120000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 40,170.00 | -2.650 | 100.425s | 124000 | 0.013s | 5.20 | 54 | ||||||||||||
| 0 | 38,570.00 | -2.650 | 96.425s | 128000 | 0.013s | 5.20 | 14 | ||||||||||||
| 0 | 36,970.00 | -2.650 | 92.425s | 132000 | 0.013s | 5.20 | 120 | ||||||||||||
| 0 | 35,370.00 | -2.650 | 88.425s | 136000 | 0.013s | 5.20 | 47 | ||||||||||||
| 0 | 34,570.00 | -2.650 | 86.425s | 138000 | 0.013s | 5.20 | 54 | ||||||||||||
| 0 | 33,770.00 | -2.650 | 84.425s | 140000 | 0.013s | 5.20 | 11 | ||||||||||||
| 0 | 32,970.00 | -2.650 | 82.425s | 142000 | 0.013s | 5.20 | 175 | ||||||||||||
| 0 | 32,170.00 | -2.650 | 80.425s | 144000 | 0.013s | 5.20 | 129 | ||||||||||||
| 0 | 31,370.00 | -2.650 | 78.425s | 146000 | 0.013s | 5.20 | 135 | ||||||||||||
| 0 | 30,570.00 | -2.650 | 76.425s | 148000 | 0.013s | 5.20 | 177 | ||||||||||||
| 0 | 29,770.00 | -2.650 | 74.425s | 150000 | 0.013s | 5.20 | 210 | ||||||||||||
| 0 | 28,970.00 | -2.650 | 72.425s | 152000 | 0.013s | 5.20 | 198 | ||||||||||||
| 0 | 28,170.00 | -2.650 | 70.425s | 154000 | 0.013s | 5.20 | 308 | ||||||||||||
| 0 | 27,370.00 | -2.650 | 68.425s | 156000 | 0.013s | 5.20 | 62 | ||||||||||||
| 0 | 26,570.00 | -2.650 | 66.425s | 158000 | 0.013s | 5.20 | 30 | ||||||||||||
| 0 | 25,770.00 | -2.650 | 64.425s | 160000 | 0.013s | 5.20 | 221 | ||||||||||||
| 0 | 24,970.00 | -2.650 | 62.425s | 162000 | 0.013s | 5.20 | 45 | ||||||||||||
| 0 | 24,170.00 | -2.650 | 60.425s | 164000 | 0.013s | 5.20 | 369 | ||||||||||||
| 0 | 23,370.00 | -2.650 | 58.425s | 166000 | 0.013s | 5.20 | 39 | ||||||||||||
| 0 | 22,570.00 | -2.650 | 56.425s | 168000 | 0.013s | 5.20 | 261 | ||||||||||||
| 0 | 21,770.00 | -2.650 | 54.425s | 170000 | 0.013s | 5.20 | 317 | ||||||||||||
| 0 | 20,970.00 | -2.650 | 52.425s | 172000 | 0.013s | 5.20 | 182 | ||||||||||||
| 0 | 20,170.00 | -2.650 | 50.425s | 174000 | 0.013s | 5.20 | 40 | ||||||||||||
| 0 | 19,370.00 | -2.650 | 48.425s | 176000 | 0.025s | 0.012 | 10.00 | 87 | |||||||||||
| 0 | 18,570.00 | -2.650 | 46.425s | 178000 | 0.013s | 5.20 | 213 | ||||||||||||
| 2 | 17,770.00 | -2.650 | 44.425s | 180000 | 0.013s | 5.20 | 240 | ||||||||||||
| 5 | 16,970.00 | -2.650 | 42.425s | 182000 | 0.025s | 0.012 | 10.00 | 170 | |||||||||||
| 1 | 16,570.00 | -2.650 | 41.425s | 183000 | 0.013s | -0.012 | 5.20 | 99 | |||||||||||
| 9 | 16,170.00 | -2.650 | 40.425s | 184000 | 0.025s | 10.00 | 273 | ||||||||||||
| 0 | 15,770.00 | -2.650 | 39.425s | 185000 | 0.025s | 10.00 | 48 | ||||||||||||
| 6 | 15,370.00 | -2.650 | 38.425s | 186000 | 0.025s | 10.00 | 397 | ||||||||||||
| 1 | 14,970.00 | -2.650 | 37.425s | 187000 | 0.025s | 10.00 | 1 | ||||||||||||
| 12 | 14,570.00 | -2.650 | 36.425s | 188000 | 0.025s | 10.00 | 152 | ||||||||||||
| 7 | 14,170.00 | -2.650 | 35.425s | 189000 | 0.025s | 10.00 | 53 | ||||||||||||
| 5 | 13,770.00 | -2.650 | 34.425s | 190000 | 0.050s | 0.025 | 20.00 | 602 | |||||||||||
| 0 | 13,370.00 | -2.650 | 33.425s | 191000 | 0.025s | 10.00 | 64 | ||||||||||||
| 0 | 12,970.00 | -2.650 | 32.425s | 192000 | 0.025s | -0.025 | 10.00 | 706 | |||||||||||
| 0 | 12,580.00 | -2.650 | 31.450s | 193000 | 0.050s | 20.00 | 31 | ||||||||||||
| 15 | 12,180.00 | -2.650 | 30.450s | 194000 | 0.050s | 20.00 | 347 | ||||||||||||
| 1 | 11,780.00 | -2.650 | 29.450s | 195000 | 0.050s | 20.00 | 118 | ||||||||||||
| 6 | 11,380.00 | -2.650 | 28.450s | 196000 | 0.050s | 20.00 | 656 | ||||||||||||
| 1 | 10,980.00 | -2.650 | 27.450s | 197000 | 0.075s | 0.025 | 30.00 | 68 | |||||||||||
| 4 | 10,590.00 | -2.625 | 26.475s | 198000 | 0.075s | 30.00 | 516 | ||||||||||||
| 1 | 10,190.00 | -2.650 | 25.475s | 199000 | 0.075s | 30.00 | 72 | ||||||||||||
| 59 | 9,800.00 | -2.625 | 24.500s | 200000 | 0.100s | 0.025 | 40.00 | 2,648 | |||||||||||
| 2 | 9,400.00 | -2.625 | 23.500s | 201000 | 0.100s | 0.025 | 40.00 | 62 | |||||||||||
| 7 | 9,010.00 | -2.625 | 22.525s | 202000 | 0.125s | 0.025 | 50.00 | 536 | |||||||||||
| 0 | 8,620.00 | -2.600 | 21.550s | 203000 | 0.150s | 0.050 | 60.00 | 138 | |||||||||||
| 2 | 8,220.00 | -2.625 | 20.550s | 204000 | 0.150s | 0.025 | 60.00 | 933 | |||||||||||
| 0 | 7,830.00 | -2.600 | 19.575s | 205000 | 0.175s | 0.025 | 70.00 | 194 | |||||||||||
| 146 | 7,440.00 | -2.600 | 18.600s | 206000 | 0.200s | 0.050 | 80.00 | 815 | |||||||||||
| 0 | 7,050.00 | -2.600 | 17.625s | 207000 | 0.200s | -0.025 | 80.00 | 232 | |||||||||||
| 142 | 6,660.00 | -2.600 | 16.650s | 208000 | 0.225s | -0.025 | 90.00 | 921 | |||||||||||
| 1 | 6,280.00 | -2.575 | 15.700s | 209000 | 0.300s | 0.075 | 120.00 | 344 | |||||||||||
| 71 | 5,900.00 | -2.575 | 14.750s | 210000 | 0.325s | -0.025 | 130.00 | 2,328 | |||||||||||
| 0 | 5,520.00 | -2.550 | 13.800s | 211000 | 0.400s | 0.100 | 160.00 | 197 | |||||||||||
| 98 | 5,150.00 | -2.525 | 12.875s | 212000 | 0.475s | 0.125 | 190.00 | 1,358 | |||||||||||
| 0 | 4,790.00 | -2.475 | 11.975s | 213000 | 0.525s | -0.025 | 210.00 | 130 | |||||||||||
| 191 | 4,430.00 | -2.450 | 11.075s | 214000 | 0.575s | -0.075 | 230.00 | 781 | |||||||||||
| 1 | 3,970.00 | -0.250 | 9.925s | 215000 | 0.675s | -0.100 | 270.00 | 664 | |||||||||||
| 109 | 3,730.00 | -2.350 | 9.325s | 216000 | 0.850s | -0.075 | 340.00 | 1,396 | |||||||||||
| 1 | 3,300.00 | -0.225 | 8.250s | 217000 | 1.075s | 0.325 | 430.00 | 326 | |||||||||||
| 203 | 2,920.00 | -0.375 | 7.300s | 218000 | 1.175s | -0.100 | 470.00 | 1,020 | |||||||||||
| 15 | 2,700.00 | -0.150 | 6.750s | 219000 | 1.550s | 0.075 | 620.00 | 306 | |||||||||||
| 1,095 | 2,460.00 | -2.100 | 6.150s | 220000 | 1.625s | -0.125 | 650.00 | 2,264 | |||||||||||
| 9 | 2,180.00 | -2.000 | 5.450s | 221000 | 1.900s | -0.125 | 760.00 | 191 | |||||||||||
| 67 | 1,920.00 | -1.900 | 4.800s | 222000 | 2.325s | -0.050 | 930.00 | 1,149 | |||||||||||
| 6 | 1,670.00 | -1.800 | 4.175s | 223000 | 2.750s | 0.850 | 1,100.00 | 668 | |||||||||||
| 620 | 1,440.00 | -0.025 | 3.600s | 224000 | 3.050s | -0.150 | 1,220.00 | 1,180 | |||||||||||
| 577 | 1,250.00 | -1.500 | 3.125s | 225000 | 3.400s | -0.300 | 1,360.00 | 2,476 | |||||||||||
| 721 | 1,030.00 | -0.100 | 2.575s | 226000 | 4.000s | -0.250 | 1,600.00 | 1,532 | |||||||||||
| 417 | 910.00 | -1.200 | 2.275s | 227000 | 4.825s | 1.425 | 1,930.00 | 1,395 | |||||||||||
| 2,127 | 770.00 | -1.050 | 1.925s | 228000 | 5.300s | -0.175 | 2,120.00 | 1,636 | |||||||||||
| 303 | 590.00 | -0.150 | 1.475s | 229000 | 6.175s | 1.725 | 2,470.00 | 328 | |||||||||||
| 1,458 | 530.00 | -0.025 | 1.325s | 230000 | 6.650s | -0.275 | 2,660.00 | 7,101 | |||||||||||
| 158 | 410.00 | -0.100 | 1.025s | 231000 | 7.700s | 1.975 | 3,080.00 | 783 | |||||||||||
| 544 | 380.00 | -0.575 | 0.950s | 232000 | 8.500s | 2.050 | 3,400.00 | 2,712 | |||||||||||
| 197 | 320.00 | -0.475 | 0.800s | 233000 | 9.075s | -0.275 | 3,630.00 | 1,067 | |||||||||||
| 2,628 | 250.00 | -0.050 | 0.625s | 234000 | 10.050s | -0.175 | 4,020.00 | 5,023 | |||||||||||
| 1,368 | 190.00 | -0.075 | 0.475s | 235000 | 11.225s | 0.100 | 4,490.00 | 3,689 | |||||||||||
| 1,871 | 180.00 | -0.025 | 0.450s | 236000 | 11.675s | -0.350 | 4,670.00 | 1,690 | |||||||||||
| 279 | 160.00 | -0.250 | 0.400s | 237000 | 12.825s | -0.125 | 5,130.00 | 791 | |||||||||||
| 1,169 | 140.00 | -0.200 | 0.350s | 238000 | 13.700s | -0.200 | 5,480.00 | 2,775 | |||||||||||
| 534 | 100.00 | -0.050 | 0.250s | 239000 | 14.850s | 2.475 | 5,940.00 | 685 | |||||||||||
| 2,464 | 90.00 | -0.025 | 0.225s | 240000 | 16.250s | 0.450 | 6,500.00 | 3,569 | |||||||||||
| 628 | 80.00 | -0.025 | 0.200s | 241000 | 16.775s | 2.500 | 6,710.00 | 2,221 | |||||||||||
| 1,912 | 80.00 | -0.125 | 0.200s | 242000 | 17.525s | -0.225 | 7,010.00 | 1,349 | |||||||||||
| 543 | 70.00 | 0.175s | 243000 | 18.725s | 2.550 | 7,490.00 | 711 | ||||||||||||
| 1,515 | 60.00 | -0.100 | 0.150s | 244000 | 19.575s | -0.125 | 7,830.00 | 1,148 | |||||||||||
| 1,839 | 50.00 | -0.075 | 0.125s | 245000 | 20.350s | -0.325 | 8,140.00 | 950 | |||||||||||
| 1,487 | 50.00 | 0.125s | 246000 | 21.675s | 2.600 | 8,670.00 | 989 | ||||||||||||
| 317 | 40.00 | -0.075 | 0.100s | 247000 | 22.650s | 2.600 | 9,060.00 | 370 | |||||||||||
| 1,958 | 40.00 | 0.100s | 248000 | 23.650s | 2.600 | 9,460.00 | 1,048 | ||||||||||||
| 560 | 30.00 | -0.025 | 0.075s | 249000 | 24.625s | 2.600 | 9,850.00 | 298 | |||||||||||
| 4,227 | 40.00 | 0.025 | 0.100s | 250000 | 25.625s | 2.625 | 10,250.00 | 1,609 | |||||||||||
| 330 | 30.00 | 0.075s | 251000 | 26.625s | 2.625 | 10,650.00 | 101 | ||||||||||||
| 1,385 | 30.00 | 0.075s | 252000 | 27.625s | 2.650 | 11,050.00 | 594 | ||||||||||||
| 305 | 30.00 | 0.075s | 253000 | 28.600s | 2.625 | 11,440.00 | 23 | ||||||||||||
| 1,539 | 20.00 | 0.050s | 254000 | 29.600s | 2.625 | 11,840.00 | 36 | ||||||||||||
| 1,155 | 20.00 | 0.050s | 255000 | 30.600s | 2.650 | 12,240.00 | 16 | ||||||||||||
| 1,260 | 20.00 | 0.050s | 256000 | 31.600s | 2.650 | 12,640.00 | 158 | ||||||||||||
| 237 | 20.00 | 0.050s | 257000 | 32.600s | 2.650 | 13,040.00 | 2 | ||||||||||||
| 496 | 20.00 | 0.050s | 258000 | 33.600s | 2.650 | 13,440.00 | 168 | ||||||||||||
| 338 | 20.00 | 0.050s | 259000 | 34.575s | 2.625 | 13,830.00 | 3 | ||||||||||||
| 2,634 | 20.00 | 0.025 | 0.050s | 260000 | 35.575s | 2.625 | 14,230.00 | 191 | |||||||||||
| 151 | 10.00 | -0.025 | 0.025s | 261000 | 36.575s | 2.650 | 14,630.00 | 6 | |||||||||||
| 1,187 | 10.00 | -0.025 | 0.025s | 262000 | 37.575s | 2.650 | 15,030.00 | 189 | |||||||||||
| 330 | 10.00 | -0.025 | 0.025s | 263000 | 38.575s | 2.650 | 15,430.00 | 5 | |||||||||||
| 845 | 10.00 | 0.025s | 264000 | 39.575s | 2.650 | 15,830.00 | 3 | ||||||||||||
| 248 | 10.00 | 0.025s | 265000 | 40.575s | 2.650 | 16,230.00 | 1 | ||||||||||||
| 293 | 10.00 | 0.025s | 266000 | 41.575s | 2.650 | 16,630.00 | 0 | ||||||||||||
| 92 | 10.00 | 0.025s | 267000 | 42.575s | 2.650 | 17,030.00 | 3 | ||||||||||||
| 190 | 10.00 | 0.025s | 268000 | 43.575s | 2.650 | 17,430.00 | 0 | ||||||||||||
| 144 | 10.00 | 0.025s | 269000 | 44.575s | 2.650 | 17,830.00 | 1 | ||||||||||||
| 992 | 10.00 | 0.025s | 270000 | 45.575s | 2.650 | 18,230.00 | 0 | ||||||||||||
| 35 | 10.00 | 0.025s | 271000 | 46.575s | 2.650 | 18,630.00 | 0 | ||||||||||||
| 299 | 10.00 | 0.025s | 272000 | 47.575s | 2.650 | 19,030.00 | 2 | ||||||||||||
| 81 | 10.00 | 0.025s | 273000 | 48.575s | 2.650 | 19,430.00 | 0 | ||||||||||||
| 449 | 10.00 | 0.025s | 274000 | 49.575s | 2.650 | 19,830.00 | 1 | ||||||||||||
| 46 | 10.00 | 0.025s | 275000 | 50.575s | 2.650 | 20,230.00 | 1 | ||||||||||||
| 197 | 10.00 | 0.025s | 276000 | 51.575s | 2.650 | 20,630.00 | 1 | ||||||||||||
| 86 | 10.00 | 0.025s | 277000 | 52.575s | 2.650 | 21,030.00 | 0 | ||||||||||||
| 113 | 10.00 | 0.025s | 278000 | 53.575s | 2.650 | 21,430.00 | 3 | ||||||||||||
| 111 | 10.00 | 0.012 | 0.025s | 279000 | 54.575s | 2.650 | 21,830.00 | 0 | |||||||||||
| 1,253 | 5.20 | -0.012 | 0.013s | 280000 | 55.575s | 2.650 | 22,230.00 | 2 | |||||||||||
| 50 | 5.20 | -0.012 | 0.013s | 281000 | 56.575s | 2.650 | 22,630.00 | 1 | |||||||||||
| 189 | 5.20 | 0.013s | 282000 | 57.575s | 2.650 | 23,030.00 | 1 | ||||||||||||
| 90 | 5.20 | 0.013s | 283000 | 58.575s | 2.650 | 23,430.00 | 0 | ||||||||||||
| 147 | 5.20 | 0.013s | 284000 | 59.575s | 2.650 | 23,830.00 | 0 | ||||||||||||
| 75 | 5.20 | 0.013s | 285000 | 60.575s | 2.650 | 24,230.00 | 0 | ||||||||||||
| 147 | 5.20 | 0.013s | 286000 | 61.575s | 2.650 | 24,630.00 | 0 | ||||||||||||
| 28 | 5.20 | 0.013s | 287000 | 62.575s | 2.650 | 25,030.00 | 0 | ||||||||||||
| 155 | 5.20 | 0.013s | 288000 | 63.575s | 2.650 | 25,430.00 | 0 | ||||||||||||
| 122 | 5.20 | 0.013s | 290000 | 65.575s | 2.650 | 26,230.00 | 0 | ||||||||||||
| 80 | 5.20 | 0.013s | 291000 | 66.575s | 2.650 | 26,630.00 | 0 | ||||||||||||
| 90 | 5.20 | 0.013s | 292000 | 67.575s | 2.650 | 27,030.00 | 0 | ||||||||||||
| 250 | 5.20 | 0.013s | 293000 | 68.575s | 2.650 | 27,430.00 | 0 | ||||||||||||
| 153 | 5.20 | 0.013s | 294000 | 69.575s | 2.650 | 27,830.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 295000 | 70.575s | 2.650 | 28,230.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 296000 | 71.575s | 2.650 | 28,630.00 | 0 | ||||||||||||
| 16 | 5.20 | 0.013s | 297000 | 72.575s | 2.650 | 29,030.00 | 0 | ||||||||||||
| 33 | 5.20 | 0.013s | 298000 | 73.575s | 2.650 | 29,430.00 | 0 | ||||||||||||
| 2 | 5.20 | 0.013s | 299000 | 74.575s | 2.650 | 29,830.00 | 0 | ||||||||||||
| 721 | 5.20 | 0.013s | 300000 | 75.575s | 2.650 | 30,230.00 | 0 | ||||||||||||
| 74 | 5.20 | 0.013s | 302000 | 77.575s | 2.650 | 31,030.00 | 0 | ||||||||||||
| 72 | 5.20 | 0.013s | 304000 | 79.575s | 2.650 | 31,830.00 | 0 | ||||||||||||
| 205 | 5.20 | 0.013s | 305000 | 80.575s | 2.650 | 32,230.00 | 0 | ||||||||||||
| 99 | 5.20 | 0.013s | 306000 | 81.575s | 2.650 | 32,630.00 | 0 | ||||||||||||
| 197 | 5.20 | 0.013s | 308000 | 83.575s | 2.650 | 33,430.00 | 0 | ||||||||||||
| 613 | 5.20 | 0.013s | 310000 | 85.575s | 2.650 | 34,230.00 | 0 | ||||||||||||
| 76 | 5.20 | 0.013s | 314000 | 89.575s | 2.650 | 35,830.00 | 0 | ||||||||||||
| 274 | 5.20 | 0.013s | 320000 | 95.575s | 2.650 | 38,230.00 | 0 | ||||||||||||
| 109 | 5.20 | 0.013s | 322000 | 97.575s | 2.650 | 39,030.00 | 0 | ||||||||||||
| 83 | 5.20 | 0.013s | 324000 | 99.575s | 2.650 | 39,830.00 | 0 | ||||||||||||
| 76 | 5.20 | 0.013s | 326000 | 101.575s | 2.650 | 40,630.00 | 0 | ||||||||||||
| 96 | 5.20 | 0.013s | 330000 | 105.575s | 2.650 | 42,230.00 | 0 | ||||||||||||
| 84 | 5.20 | 0.013s | 336000 | 111.575s | 2.650 | 44,630.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 354000 | 129.575s | 2.650 | 51,830.00 | 0 | ||||||||||||
| 350 | 5.20 | 0.013s | 400000 | 175.575s | 2.650 | 70,230.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 132.425s | -2.650 | 52,970.00 | 0 | 135.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 98000 | 126.425s | -2.650 | 50,570.00 | 0 | 129.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 104000 | 120.425s | -2.650 | 48,170.00 | 0 | 123.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 106000 | 118.425s | -2.650 | 47,370.00 | 0 | 121.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 112000 | 112.425s | -2.650 | 44,970.00 | 0 | 115.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 114000 | 110.425s | -2.650 | 44,170.00 | 0 | 113.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 116000 | 108.425s | -2.650 | 43,370.00 | 0 | 111.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 118000 | 106.425s | -2.650 | 42,570.00 | 0 | 109.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 120000 | 104.425s | -2.650 | 41,770.00 | 0 | 107.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 124000 | 100.425s | -2.650 | 40,170.00 | 0 | 103.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 128000 | 96.425s | -2.650 | 38,570.00 | 0 | 99.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 132000 | 92.425s | -2.650 | 36,970.00 | 0 | 95.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 136000 | 88.425s | -2.650 | 35,370.00 | 0 | 91.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 138000 | 86.425s | -2.650 | 34,570.00 | 0 | 89.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 140000 | 84.425s | -2.650 | 33,770.00 | 0 | 87.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 142000 | 82.425s | -2.650 | 32,970.00 | 0 | 85.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 144000 | 80.425s | -2.650 | 32,170.00 | 0 | 83.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 146000 | 78.425s | -2.650 | 31,370.00 | 0 | 81.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 148000 | 76.425s | -2.650 | 30,570.00 | 0 | 79.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 150000 | 74.425s | -2.650 | 29,770.00 | 0 | 77.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 152000 | 72.425s | -2.650 | 28,970.00 | 0 | 75.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 154000 | 70.425s | -2.650 | 28,170.00 | 0 | 73.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 156000 | 68.425s | -2.650 | 27,370.00 | 0 | 71.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 158000 | 66.425s | -2.650 | 26,570.00 | 0 | 69.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 160000 | 64.425s | -2.650 | 25,770.00 | 0 | 67.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 162000 | 62.425s | -2.650 | 24,970.00 | 0 | 65.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 164000 | 60.425s | -2.650 | 24,170.00 | 0 | 63.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 166000 | 58.425s | -2.650 | 23,370.00 | 0 | 61.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 168000 | 56.425s | -2.650 | 22,570.00 | 0 | 59.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 170000 | 54.425s | -2.650 | 21,770.00 | 0 | 57.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 172000 | 52.425s | -2.650 | 20,970.00 | 0 | 55.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 174000 | 50.425s | -2.650 | 20,170.00 | 0 | 53.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 176000 | 48.425s | -2.650 | 19,370.00 | 0 | 51.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 178000 | 46.425s | -2.650 | 18,570.00 | 0 | 49.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 180000 | 44.425s | -2.650 | 17,770.00 | 2 | 47.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 182000 | 42.425s | -2.650 | 16,970.00 | 5 | 45.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 183000 | 41.425s | -2.650 | 16,570.00 | 1 | 44.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 184000 | 40.425s | -2.650 | 16,170.00 | 9 | 43.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 185000 | 39.425s | -2.650 | 15,770.00 | 0 | 42.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 186000 | 38.425s | -2.650 | 15,370.00 | 6 | 41.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 187000 | 37.425s | -2.650 | 14,970.00 | 1 | 40.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 188000 | 36.425s | -2.650 | 14,570.00 | 12 | 39.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 189000 | 35.425s | -2.650 | 14,170.00 | 7 | 38.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 190000 | 34.425s | -2.650 | 13,770.00 | 5 | 37.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 191000 | 33.425s | -2.650 | 13,370.00 | 0 | 36.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 192000 | 32.425s | -2.650 | 12,970.00 | 0 | 35.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 193000 | 31.450s | -2.650 | 12,580.00 | 0 | 34.100 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 194000 | 30.450s | -2.650 | 12,180.00 | 15 | 33.100 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 195000 | 29.450s | -2.650 | 11,780.00 | 1 | 32.100 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 196000 | 28.450s | -2.650 | 11,380.00 | 6 | 31.100 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 197000 | 27.450s | -2.650 | 10,980.00 | 1 | 30.100 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 198000 | 26.475s | -2.625 | 10,590.00 | 4 | 29.100 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 199000 | 25.475s | -2.650 | 10,190.00 | 1 | 28.125 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 200000 | 24.500s | -2.625 | 9,800.00 | 59 | 27.125 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 201000 | 23.500s | -2.625 | 9,400.00 | 2 | 26.125 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 202000 | 22.525s | -2.625 | 9,010.00 | 7 | 25.150 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 203000 | 21.550s | -2.600 | 8,620.00 | 0 | 24.150 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 204000 | 20.550s | -2.625 | 8,220.00 | 2 | 23.175 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 205000 | 19.575s | -2.600 | 7,830.00 | 0 | 22.175 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 206000 | 18.600s | -2.600 | 7,440.00 | 146 | 21.200 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 207000 | 17.625s | -2.600 | 7,050.00 | 0 | 20.225 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 208000 | 16.650s | -2.600 | 6,660.00 | 142 | 19.250 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 209000 | 15.700s | -2.575 | 6,280.00 | 1 | 18.275 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 210000 | 14.750s | -2.575 | 5,900.00 | 71 | 15.300 | 17.325 | 07/17/2026 13:11:00 | CME | |||||||||||
| 211000 | 13.800s | -2.550 | 5,520.00 | 0 | 16.350 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 212000 | 12.875s | -2.525 | 5,150.00 | 98 | 15.400 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 213000 | 11.975s | -2.475 | 4,790.00 | 0 | 14.450 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 214000 | 11.075s | -2.450 | 4,430.00 | 191 | 10.950 | 13.525 | 07/17/2026 13:11:00 | CME | |||||||||||
| 215000 | 9.925s | -0.250 | 3,970.00 | 1 | 9.925 | 10.175 | 07/20/2026 08:36:00 | CME | |||||||||||
| 216000 | 9.325s | -2.350 | 3,730.00 | 109 | 10.150 | 11.675 | 07/17/2026 13:11:00 | CME | |||||||||||
| 217000 | 8.250s | -0.225 | 3,300.00 | 1 | 8.250 | 8.475 | 07/20/2026 08:42:00 | CME | |||||||||||
| 218000 | 7.300s | -0.375 | 2,920.00 | 203 | 7.425 | 7.675 | 07/20/2026 08:43:00 | CME | |||||||||||
| 219000 | 6.750s | -0.150 | 2,700.00 | 15 | 6.950 | 6.900 | 07/20/2026 08:35:00 | CME | |||||||||||
| 220000 | 6.150s | -2.100 | 2,460.00 | 1,095 | 7.750 | 8.250 | 07/17/2026 13:11:00 | CME | |||||||||||
| 221000 | 5.450s | -2.000 | 2,180.00 | 9 | 7.450 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 222000 | 4.800s | -1.900 | 1,920.00 | 67 | 6.700 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 223000 | 4.175s | -1.800 | 1,670.00 | 6 | 4.825 | 5.975 | 07/17/2026 13:11:00 | CME | |||||||||||
| 224000 | 3.600s | -0.025 | 1,440.00 | 620 | 3.300 | 3.625 | 07/20/2026 09:08:00 | CME | |||||||||||
| 225000 | 3.125s | -1.500 | 1,250.00 | 577 | 3.250 | 4.625 | 07/17/2026 13:11:00 | CME | |||||||||||
| 226000 | 2.575s | -0.100 | 1,030.00 | 721 | 2.600 | 2.675 | 07/20/2026 08:51:00 | CME | |||||||||||
| 227000 | 2.275s | -1.200 | 910.00 | 417 | 3.550 | 3.475 | 07/17/2026 13:11:00 | CME | |||||||||||
| 228000 | 1.925s | -1.050 | 770.00 | 2,127 | 3.000 | 2.975 | 07/17/2026 13:11:00 | CME | |||||||||||
| 229000 | 1.475s | -0.150 | 590.00 | 303 | 1.450 | 1.625 | 07/20/2026 08:56:00 | CME | |||||||||||
| 230000 | 1.325s | -0.025 | 530.00 | 1,458 | 1.325 | 1.350 | 07/20/2026 08:32:00 | CME | |||||||||||
| 231000 | 1.025s | -0.100 | 410.00 | 158 | 1.025 | 1.125 | 07/20/2026 09:03:00 | CME | |||||||||||
| 232000 | 0.950s | -0.575 | 380.00 | 544 | 1.200 | 1.525 | 07/17/2026 13:11:00 | CME | |||||||||||
| 233000 | 0.800s | -0.475 | 320.00 | 197 | 1.250 | 1.275 | 07/17/2026 13:11:00 | CME | |||||||||||
| 234000 | 0.625s | -0.050 | 250.00 | 2,628 | 0.625 | 0.675 | 07/20/2026 08:33:00 | CME | |||||||||||
| 235000 | 0.475s | -0.075 | 190.00 | 1,368 | 0.500 | 0.550 | 07/20/2026 08:38:00 | CME | |||||||||||
| 236000 | 0.450s | -0.025 | 180.00 | 1,871 | 0.450 | 0.475 | 07/20/2026 09:00:00 | CME | |||||||||||
| 237000 | 0.400s | -0.250 | 160.00 | 279 | 0.500 | 0.650 | 07/17/2026 13:11:00 | CME | |||||||||||
| 238000 | 0.350s | -0.200 | 140.00 | 1,169 | 0.450 | 0.550 | 07/17/2026 13:11:00 | CME | |||||||||||
| 239000 | 0.250s | -0.050 | 100.00 | 534 | 0.250 | 0.300 | 07/20/2026 08:42:00 | CME | |||||||||||
| 240000 | 0.225s | -0.025 | 90.00 | 2,464 | 0.200 | 0.250 | 07/20/2026 08:48:00 | CME | |||||||||||
| 241000 | 0.200s | -0.025 | 80.00 | 628 | 0.200 | 0.225 | 07/20/2026 09:04:00 | CME | |||||||||||
| 242000 | 0.200s | -0.125 | 80.00 | 1,912 | 0.300 | 0.325 | 07/17/2026 13:11:00 | CME | |||||||||||
| 243000 | 0.175s | 70.00 | 543 | 0.175 | 0.175 | 07/20/2026 08:33:00 | CME | ||||||||||||
| 244000 | 0.150s | -0.100 | 60.00 | 1,515 | 0.175 | 0.250 | 07/17/2026 13:11:00 | CME | |||||||||||
| 245000 | 0.125s | -0.075 | 50.00 | 1,839 | 0.150 | 0.200 | 07/17/2026 13:11:00 | CME | |||||||||||
| 246000 | 0.125s | 50.00 | 1,487 | 0.125 | 0.125 | 07/20/2026 08:30:00 | CME | ||||||||||||
| 247000 | 0.100s | -0.075 | 40.00 | 317 | 0.125 | 0.175 | 07/17/2026 13:11:00 | CME | |||||||||||
| 248000 | 0.100s | 40.00 | 1,958 | 0.100 | 0.100 | 07/20/2026 08:50:00 | CME | ||||||||||||
| 249000 | 0.075s | -0.025 | 30.00 | 560 | 0.100 | 0.100 | 07/20/2026 09:02:00 | CME | |||||||||||
| 250000 | 0.100s | 0.025 | 40.00 | 4,227 | 0.100 | 0.075 | 07/20/2026 08:31:00 | CME | |||||||||||
| 251000 | 0.075s | 30.00 | 330 | 0.075 | 0.075 | 07/20/2026 08:56:00 | CME | ||||||||||||
| 252000 | 0.075s | 30.00 | 1,385 | 0.075 | 0.075 | 07/20/2026 09:11:00 | CME | ||||||||||||
| 253000 | 0.075s | 30.00 | 305 | 0.075 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 254000 | 0.050s | 20.00 | 1,539 | 0.050 | 0.050 | 07/20/2026 08:36:00 | CME | ||||||||||||
| 255000 | 0.050s | 20.00 | 1,155 | 0.050 | 0.050 | 07/20/2026 08:38:00 | CME | ||||||||||||
| 256000 | 0.050s | 20.00 | 1,260 | 0.050 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 257000 | 0.050s | 20.00 | 237 | 0.050 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 258000 | 0.050s | 20.00 | 496 | 0.050 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 259000 | 0.050s | 20.00 | 338 | 0.050 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 260000 | 0.050s | 0.025 | 20.00 | 2,634 | 0.050 | 0.025 | 07/20/2026 09:02:00 | CME | |||||||||||
| 261000 | 0.025s | -0.025 | 10.00 | 151 | 0.050 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 262000 | 0.025s | -0.025 | 10.00 | 1,187 | 0.050 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 263000 | 0.025s | -0.025 | 10.00 | 330 | 0.050 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 264000 | 0.025s | 10.00 | 845 | 0.025 | 0.025 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 265000 | 0.025s | 10.00 | 248 | 0.025 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 266000 | 0.025s | 10.00 | 293 | 0.050 | 0.025 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 267000 | 0.025s | 10.00 | 92 | 0.025 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 268000 | 0.025s | 10.00 | 190 | 0.025 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 269000 | 0.025s | 10.00 | 144 | 0.025 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 270000 | 0.025s | 10.00 | 992 | 0.025 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 271000 | 0.025s | 10.00 | 35 | 0.025 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 272000 | 0.025s | 10.00 | 299 | 0.025 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 273000 | 0.025s | 10.00 | 81 | 0.025 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 274000 | 0.025s | 10.00 | 449 | 0.025 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 275000 | 0.025s | 10.00 | 46 | 0.025 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 276000 | 0.025s | 10.00 | 197 | 0.025 | 0.025 | 07/20/2026 08:47:00 | CME | ||||||||||||
| 277000 | 0.025s | 10.00 | 86 | 0.025 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 278000 | 0.025s | 10.00 | 113 | 0.025 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 279000 | 0.025s | 0.012 | 10.00 | 111 | 0.025 | 0.013 | 07/20/2026 08:48:00 | CME | |||||||||||
| 280000 | 0.013s | -0.012 | 5.20 | 1,253 | 0.025 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 281000 | 0.013s | -0.012 | 5.20 | 50 | 0.025 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 282000 | 0.013s | 5.20 | 189 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 283000 | 0.013s | 5.20 | 90 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 284000 | 0.013s | 5.20 | 147 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 285000 | 0.013s | 5.20 | 75 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 286000 | 0.013s | 5.20 | 147 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 287000 | 0.013s | 5.20 | 28 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 288000 | 0.013s | 5.20 | 155 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 290000 | 0.013s | 5.20 | 122 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 291000 | 0.013s | 5.20 | 80 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 292000 | 0.013s | 5.20 | 90 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 293000 | 0.013s | 5.20 | 250 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 294000 | 0.013s | 5.20 | 153 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 295000 | 0.013s | 5.20 | 1 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 296000 | 0.013s | 5.20 | 11 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 297000 | 0.013s | 5.20 | 16 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 298000 | 0.013s | 5.20 | 33 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 299000 | 0.013s | 5.20 | 2 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 300000 | 0.013s | 5.20 | 721 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 74 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 72 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 305000 | 0.013s | 5.20 | 205 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 99 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 197 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 613 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 76 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 320000 | 0.013s | 5.20 | 274 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 322000 | 0.013s | 5.20 | 109 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 83 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 326000 | 0.013s | 5.20 | 76 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 330000 | 0.013s | 5.20 | 96 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 336000 | 0.013s | 5.20 | 84 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 354000 | 0.013s | 5.20 | 1 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 400000 | 0.013s | 5.20 | 350 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 0.013s | 5.20 | 11 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 98000 | 0.013s | 5.20 | 3 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 104000 | 0.013s | 5.20 | 103 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 106000 | 0.013s | 5.20 | 4 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 112000 | 0.013s | 5.20 | 5 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 114000 | 0.013s | 5.20 | 5 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 116000 | 0.013s | 5.20 | 80 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 118000 | 0.013s | 5.20 | 5 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 120000 | 0.013s | 5.20 | 5 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 124000 | 0.013s | 5.20 | 54 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 14 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 120 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 47 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 54 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 11 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 175 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 129 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 135 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 177 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 210 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 198 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 308 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 62 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 30 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 221 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 45 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 369 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 39 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 168000 | 0.013s | 5.20 | 261 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 170000 | 0.013s | 5.20 | 317 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 172000 | 0.013s | 5.20 | 182 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 174000 | 0.013s | 5.20 | 40 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 176000 | 0.025s | 0.012 | 10.00 | 87 | 0.025 | 0.013 | 07/20/2026 09:01:00 | CME | |||||||||||
| 178000 | 0.013s | 5.20 | 213 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 180000 | 0.013s | 5.20 | 240 | 0.013 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 182000 | 0.025s | 0.012 | 10.00 | 170 | 0.025 | 0.013 | 07/20/2026 08:49:00 | CME | |||||||||||
| 183000 | 0.013s | -0.012 | 5.20 | 99 | 0.025 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 184000 | 0.025s | 10.00 | 273 | 0.025 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 185000 | 0.025s | 10.00 | 48 | 0.025 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 186000 | 0.025s | 10.00 | 397 | 0.025 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 187000 | 0.025s | 10.00 | 1 | 0.025 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 188000 | 0.025s | 10.00 | 152 | 0.025 | 0.025 | 07/20/2026 09:02:00 | CME | ||||||||||||
| 189000 | 0.025s | 10.00 | 53 | 0.025 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 190000 | 0.050s | 0.025 | 20.00 | 602 | 0.050 | 0.025 | 07/20/2026 08:43:00 | CME | |||||||||||
| 191000 | 0.025s | 10.00 | 64 | 0.025 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 192000 | 0.025s | -0.025 | 10.00 | 706 | 0.050 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 193000 | 0.050s | 20.00 | 31 | 0.050 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 194000 | 0.050s | 20.00 | 347 | 0.050 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 195000 | 0.050s | 20.00 | 118 | 0.050 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 196000 | 0.050s | 20.00 | 656 | 0.050 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 197000 | 0.075s | 0.025 | 30.00 | 68 | 0.050 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 198000 | 0.075s | 30.00 | 516 | 0.075 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 199000 | 0.075s | 30.00 | 72 | 0.075 | 07/17/2026 13:11:00 | CME | |||||||||||||
| 200000 | 0.100s | 0.025 | 40.00 | 2,648 | 0.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 201000 | 0.100s | 0.025 | 40.00 | 62 | 0.075 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 202000 | 0.125s | 0.025 | 50.00 | 536 | 0.100 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 203000 | 0.150s | 0.050 | 60.00 | 138 | 0.100 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 204000 | 0.150s | 0.025 | 60.00 | 933 | 0.125 | 0.125 | 07/17/2026 13:11:00 | CME | |||||||||||
| 205000 | 0.175s | 0.025 | 70.00 | 194 | 0.150 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 206000 | 0.200s | 0.050 | 80.00 | 815 | 0.150 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 207000 | 0.200s | -0.025 | 80.00 | 232 | 0.200 | 0.225 | 07/20/2026 08:50:00 | CME | |||||||||||
| 208000 | 0.225s | -0.025 | 90.00 | 921 | 0.250 | 0.250 | 07/20/2026 08:59:00 | CME | |||||||||||
| 209000 | 0.300s | 0.075 | 120.00 | 344 | 0.250 | 0.225 | 07/17/2026 13:11:00 | CME | |||||||||||
| 210000 | 0.325s | -0.025 | 130.00 | 2,328 | 0.325 | 0.350 | 07/20/2026 09:04:00 | CME | |||||||||||
| 211000 | 0.400s | 0.100 | 160.00 | 197 | 0.300 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 212000 | 0.475s | 0.125 | 190.00 | 1,358 | 0.375 | 0.350 | 07/17/2026 13:11:00 | CME | |||||||||||
| 213000 | 0.525s | -0.025 | 210.00 | 130 | 0.525 | 0.550 | 07/20/2026 08:44:00 | CME | |||||||||||
| 214000 | 0.575s | -0.075 | 230.00 | 781 | 0.575 | 0.650 | 07/20/2026 08:58:00 | CME | |||||||||||
| 215000 | 0.675s | -0.100 | 270.00 | 664 | 0.700 | 0.775 | 07/20/2026 09:00:00 | CME | |||||||||||
| 216000 | 0.850s | -0.075 | 340.00 | 1,396 | 0.850 | 0.925 | 07/20/2026 08:35:00 | CME | |||||||||||
| 217000 | 1.075s | 0.325 | 430.00 | 326 | 0.775 | 0.750 | 07/17/2026 13:11:00 | CME | |||||||||||
| 218000 | 1.175s | -0.100 | 470.00 | 1,020 | 1.175 | 1.275 | 07/20/2026 08:41:00 | CME | |||||||||||
| 219000 | 1.550s | 0.075 | 620.00 | 306 | 1.550 | 1.475 | 07/20/2026 08:39:00 | CME | |||||||||||
| 220000 | 1.625s | -0.125 | 650.00 | 2,264 | 1.625 | 1.750 | 07/20/2026 08:55:00 | CME | |||||||||||
| 221000 | 1.900s | -0.125 | 760.00 | 191 | 1.900 | 2.025 | 07/20/2026 08:32:00 | CME | |||||||||||
| 222000 | 2.325s | -0.050 | 930.00 | 1,149 | 2.425 | 2.375 | 07/20/2026 08:35:00 | CME | |||||||||||
| 223000 | 2.750s | 0.850 | 1,100.00 | 668 | 2.775 | 1.900 | 07/17/2026 13:11:00 | CME | |||||||||||
| 224000 | 3.050s | -0.150 | 1,220.00 | 1,180 | 3.100 | 3.200 | 07/20/2026 08:33:00 | CME | |||||||||||
| 225000 | 3.400s | -0.300 | 1,360.00 | 2,476 | 3.700 | 3.700 | 07/20/2026 08:59:00 | CME | |||||||||||
| 226000 | 4.000s | -0.250 | 1,600.00 | 1,532 | 4.250 | 4.250 | 07/20/2026 09:05:00 | CME | |||||||||||
| 227000 | 4.825s | 1.425 | 1,930.00 | 1,395 | 3.625 | 3.400 | 07/17/2026 13:11:00 | CME | |||||||||||
| 228000 | 5.300s | -0.175 | 2,120.00 | 1,636 | 5.550 | 5.475 | 07/20/2026 09:03:00 | CME | |||||||||||
| 229000 | 6.175s | 1.725 | 2,470.00 | 328 | 4.450 | 4.450 | 07/17/2026 13:11:00 | CME | |||||||||||
| 230000 | 6.650s | -0.275 | 2,660.00 | 7,101 | 6.800 | 6.925 | 07/20/2026 08:59:00 | CME | |||||||||||
| 231000 | 7.700s | 1.975 | 3,080.00 | 783 | 7.100 | 5.725 | 07/17/2026 13:11:00 | CME | |||||||||||
| 232000 | 8.500s | 2.050 | 3,400.00 | 2,712 | 7.450 | 6.450 | 07/17/2026 13:11:00 | CME | |||||||||||
| 233000 | 9.075s | -0.275 | 3,630.00 | 1,067 | 9.000 | 9.350 | 07/20/2026 09:13:00 | CME | |||||||||||
| 234000 | 10.050s | -0.175 | 4,020.00 | 5,023 | 10.000 | 10.225 | 07/20/2026 09:02:00 | CME | |||||||||||
| 235000 | 11.225s | 0.100 | 4,490.00 | 3,689 | 11.350 | 11.125 | 07/20/2026 08:45:00 | CME | |||||||||||
| 236000 | 11.675s | -0.350 | 4,670.00 | 1,690 | 11.675 | 12.025 | 07/20/2026 08:59:00 | CME | |||||||||||
| 237000 | 12.825s | -0.125 | 5,130.00 | 791 | 12.825 | 12.950 | 07/20/2026 08:32:00 | CME | |||||||||||
| 238000 | 13.700s | -0.200 | 5,480.00 | 2,775 | 13.975 | 13.900 | 07/20/2026 08:57:00 | CME | |||||||||||
| 239000 | 14.850s | 2.475 | 5,940.00 | 685 | 14.000 | 12.375 | 07/17/2026 13:11:00 | CME | |||||||||||
| 240000 | 16.250s | 0.450 | 6,500.00 | 3,569 | 16.250 | 15.800 | 07/20/2026 08:37:00 | CME | |||||||||||
| 241000 | 16.775s | 2.500 | 6,710.00 | 2,221 | 16.250 | 14.275 | 07/17/2026 13:11:00 | CME | |||||||||||
| 242000 | 17.525s | -0.225 | 7,010.00 | 1,349 | 17.525 | 17.750 | 07/20/2026 08:32:00 | CME | |||||||||||
| 243000 | 18.725s | 2.550 | 7,490.00 | 711 | 16.175 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 244000 | 19.575s | -0.125 | 7,830.00 | 1,148 | 19.650 | 19.700 | 07/20/2026 08:41:00 | CME | |||||||||||
| 245000 | 20.350s | -0.325 | 8,140.00 | 950 | 20.450 | 20.675 | 07/20/2026 09:13:00 | CME | |||||||||||
| 246000 | 21.675s | 2.600 | 8,670.00 | 989 | 20.725 | 19.075 | 07/17/2026 13:11:00 | CME | |||||||||||
| 247000 | 22.650s | 2.600 | 9,060.00 | 370 | 20.050 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 248000 | 23.650s | 2.600 | 9,460.00 | 1,048 | 22.550 | 21.050 | 07/17/2026 13:11:00 | CME | |||||||||||
| 249000 | 24.625s | 2.600 | 9,850.00 | 298 | 24.550 | 22.025 | 07/17/2026 13:11:00 | CME | |||||||||||
| 250000 | 25.625s | 2.625 | 10,250.00 | 1,609 | 23.000 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 251000 | 26.625s | 2.625 | 10,650.00 | 101 | 24.000 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 252000 | 27.625s | 2.650 | 11,050.00 | 594 | 26.500 | 24.975 | 07/17/2026 13:11:00 | CME | |||||||||||
| 253000 | 28.600s | 2.625 | 11,440.00 | 23 | 25.975 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 254000 | 29.600s | 2.625 | 11,840.00 | 36 | 26.975 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 255000 | 30.600s | 2.650 | 12,240.00 | 16 | 27.950 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 256000 | 31.600s | 2.650 | 12,640.00 | 158 | 28.950 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 257000 | 32.600s | 2.650 | 13,040.00 | 2 | 29.950 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 258000 | 33.600s | 2.650 | 13,440.00 | 168 | 30.950 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 259000 | 34.575s | 2.625 | 13,830.00 | 3 | 31.950 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 260000 | 35.575s | 2.625 | 14,230.00 | 191 | 32.950 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 261000 | 36.575s | 2.650 | 14,630.00 | 6 | 33.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 262000 | 37.575s | 2.650 | 15,030.00 | 189 | 34.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 263000 | 38.575s | 2.650 | 15,430.00 | 5 | 35.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 264000 | 39.575s | 2.650 | 15,830.00 | 3 | 36.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 265000 | 40.575s | 2.650 | 16,230.00 | 1 | 37.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 266000 | 41.575s | 2.650 | 16,630.00 | 0 | 38.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 267000 | 42.575s | 2.650 | 17,030.00 | 3 | 39.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 268000 | 43.575s | 2.650 | 17,430.00 | 0 | 40.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 269000 | 44.575s | 2.650 | 17,830.00 | 1 | 41.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 270000 | 45.575s | 2.650 | 18,230.00 | 0 | 42.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 271000 | 46.575s | 2.650 | 18,630.00 | 0 | 43.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 272000 | 47.575s | 2.650 | 19,030.00 | 2 | 44.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 273000 | 48.575s | 2.650 | 19,430.00 | 0 | 45.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 274000 | 49.575s | 2.650 | 19,830.00 | 1 | 46.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 275000 | 50.575s | 2.650 | 20,230.00 | 1 | 47.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 276000 | 51.575s | 2.650 | 20,630.00 | 1 | 48.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 277000 | 52.575s | 2.650 | 21,030.00 | 0 | 49.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 278000 | 53.575s | 2.650 | 21,430.00 | 3 | 50.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 279000 | 54.575s | 2.650 | 21,830.00 | 0 | 51.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 280000 | 55.575s | 2.650 | 22,230.00 | 2 | 52.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 281000 | 56.575s | 2.650 | 22,630.00 | 1 | 53.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 282000 | 57.575s | 2.650 | 23,030.00 | 1 | 54.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 283000 | 58.575s | 2.650 | 23,430.00 | 0 | 55.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 284000 | 59.575s | 2.650 | 23,830.00 | 0 | 56.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 285000 | 60.575s | 2.650 | 24,230.00 | 0 | 57.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 286000 | 61.575s | 2.650 | 24,630.00 | 0 | 58.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 287000 | 62.575s | 2.650 | 25,030.00 | 0 | 59.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 288000 | 63.575s | 2.650 | 25,430.00 | 0 | 60.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 290000 | 65.575s | 2.650 | 26,230.00 | 0 | 62.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 291000 | 66.575s | 2.650 | 26,630.00 | 0 | 63.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 292000 | 67.575s | 2.650 | 27,030.00 | 0 | 64.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 293000 | 68.575s | 2.650 | 27,430.00 | 0 | 65.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 294000 | 69.575s | 2.650 | 27,830.00 | 0 | 66.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 295000 | 70.575s | 2.650 | 28,230.00 | 0 | 67.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 296000 | 71.575s | 2.650 | 28,630.00 | 0 | 68.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 297000 | 72.575s | 2.650 | 29,030.00 | 0 | 69.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 298000 | 73.575s | 2.650 | 29,430.00 | 0 | 70.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 299000 | 74.575s | 2.650 | 29,830.00 | 0 | 71.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 300000 | 75.575s | 2.650 | 30,230.00 | 0 | 72.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 302000 | 77.575s | 2.650 | 31,030.00 | 0 | 74.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 304000 | 79.575s | 2.650 | 31,830.00 | 0 | 76.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 305000 | 80.575s | 2.650 | 32,230.00 | 0 | 77.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 306000 | 81.575s | 2.650 | 32,630.00 | 0 | 78.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 308000 | 83.575s | 2.650 | 33,430.00 | 0 | 80.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 310000 | 85.575s | 2.650 | 34,230.00 | 0 | 82.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 314000 | 89.575s | 2.650 | 35,830.00 | 0 | 86.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 320000 | 95.575s | 2.650 | 38,230.00 | 0 | 92.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 322000 | 97.575s | 2.650 | 39,030.00 | 0 | 94.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 324000 | 99.575s | 2.650 | 39,830.00 | 0 | 96.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 326000 | 101.575s | 2.650 | 40,630.00 | 0 | 98.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 330000 | 105.575s | 2.650 | 42,230.00 | 0 | 102.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 336000 | 111.575s | 2.650 | 44,630.00 | 0 | 108.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 354000 | 129.575s | 2.650 | 51,830.00 | 0 | 126.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| 400000 | 175.575s | 2.650 | 70,230.00 | 0 | 172.925 | 07/17/2026 13:11:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
