|
|
|
| Future: August 2026 (@LE6Q) |
Futures Price:
224.725s |
|
|
Change Layout
|
|
|
| Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
| 0 |
53,290.00 |
-1.850 |
133.225s |
92000 |
0.013s |
|
5.20 |
11 |
| 0 |
50,890.00 |
-1.850 |
127.225s |
98000 |
0.013s |
|
5.20 |
3 |
| 0 |
48,490.00 |
-1.850 |
121.225s |
104000 |
0.013s |
|
5.20 |
103 |
| 0 |
47,690.00 |
-1.850 |
119.225s |
106000 |
0.013s |
|
5.20 |
4 |
| 0 |
45,290.00 |
-1.850 |
113.225s |
112000 |
0.013s |
|
5.20 |
5 |
| 0 |
44,490.00 |
-1.850 |
111.225s |
114000 |
0.013s |
|
5.20 |
5 |
| 0 |
43,690.00 |
-1.850 |
109.225s |
116000 |
0.013s |
|
5.20 |
80 |
| 0 |
42,890.00 |
-1.850 |
107.225s |
118000 |
0.013s |
|
5.20 |
5 |
| 0 |
42,090.00 |
-1.850 |
105.225s |
120000 |
0.013s |
|
5.20 |
5 |
| 0 |
40,490.00 |
-1.850 |
101.225s |
124000 |
0.013s |
|
5.20 |
54 |
| 0 |
38,890.00 |
-1.850 |
97.225s |
128000 |
0.013s |
|
5.20 |
14 |
| 0 |
37,290.00 |
-1.850 |
93.225s |
132000 |
0.013s |
|
5.20 |
120 |
| 0 |
35,690.00 |
-1.850 |
89.225s |
136000 |
0.013s |
|
5.20 |
47 |
| 0 |
34,890.00 |
-1.850 |
87.225s |
138000 |
0.013s |
|
5.20 |
54 |
| 0 |
34,090.00 |
-1.850 |
85.225s |
140000 |
0.013s |
|
5.20 |
11 |
| 0 |
33,290.00 |
-1.850 |
83.225s |
142000 |
0.013s |
|
5.20 |
175 |
| 0 |
32,490.00 |
-1.850 |
81.225s |
144000 |
0.013s |
|
5.20 |
129 |
| 0 |
31,690.00 |
-1.850 |
79.225s |
146000 |
0.013s |
|
5.20 |
135 |
| 0 |
30,890.00 |
-1.850 |
77.225s |
148000 |
0.013s |
|
5.20 |
177 |
| 0 |
30,090.00 |
-1.850 |
75.225s |
150000 |
0.013s |
|
5.20 |
210 |
| 0 |
29,290.00 |
-1.850 |
73.225s |
152000 |
0.013s |
|
5.20 |
198 |
| 0 |
28,490.00 |
-1.850 |
71.225s |
154000 |
0.013s |
|
5.20 |
308 |
| 0 |
27,690.00 |
-1.850 |
69.225s |
156000 |
0.013s |
|
5.20 |
62 |
| 0 |
26,890.00 |
-1.850 |
67.225s |
158000 |
0.013s |
|
5.20 |
30 |
| 0 |
26,090.00 |
-1.850 |
65.225s |
160000 |
0.013s |
|
5.20 |
221 |
| 0 |
25,290.00 |
-1.850 |
63.225s |
162000 |
0.013s |
|
5.20 |
45 |
| 0 |
24,490.00 |
-1.850 |
61.225s |
164000 |
0.013s |
|
5.20 |
369 |
| 0 |
23,690.00 |
-1.850 |
59.225s |
166000 |
0.013s |
|
5.20 |
39 |
| 0 |
22,890.00 |
-1.850 |
57.225s |
168000 |
0.013s |
|
5.20 |
261 |
| 0 |
22,090.00 |
-1.850 |
55.225s |
170000 |
0.013s |
|
5.20 |
317 |
| 0 |
21,290.00 |
-1.850 |
53.225s |
172000 |
0.013s |
|
5.20 |
182 |
| 0 |
20,490.00 |
-1.850 |
51.225s |
174000 |
0.013s |
|
5.20 |
40 |
| 0 |
19,690.00 |
-1.850 |
49.225s |
176000 |
0.013s |
|
5.20 |
86 |
| 0 |
18,890.00 |
-1.850 |
47.225s |
178000 |
0.013s |
|
5.20 |
212 |
| 2 |
18,090.00 |
-1.850 |
45.225s |
180000 |
0.013s |
|
5.20 |
240 |
| 5 |
17,290.00 |
-1.850 |
43.225s |
182000 |
0.013s |
|
5.20 |
169 |
| 1 |
16,890.00 |
-1.850 |
42.225s |
183000 |
0.013s |
|
5.20 |
99 |
| 9 |
16,490.00 |
-1.850 |
41.225s |
184000 |
0.013s |
|
5.20 |
273 |
| 0 |
16,090.00 |
-1.850 |
40.225s |
185000 |
0.013s |
|
5.20 |
48 |
| 6 |
15,690.00 |
-1.850 |
39.225s |
186000 |
0.013s |
|
5.20 |
396 |
| 1 |
15,290.00 |
-1.850 |
38.225s |
187000 |
0.013s |
|
5.20 |
1 |
| 12 |
14,890.00 |
-1.850 |
37.225s |
188000 |
0.013s |
|
5.20 |
148 |
| 7 |
14,490.00 |
-1.850 |
36.225s |
189000 |
0.013s |
|
5.20 |
53 |
| 5 |
14,090.00 |
-1.850 |
35.225s |
190000 |
0.013s |
|
5.20 |
602 |
| 0 |
13,690.00 |
-1.850 |
34.225s |
191000 |
0.013s |
|
5.20 |
64 |
| 0 |
13,290.00 |
-1.850 |
33.225s |
192000 |
0.013s |
|
5.20 |
706 |
| 0 |
12,890.00 |
-1.850 |
32.225s |
193000 |
0.013s |
|
5.20 |
31 |
| 15 |
12,490.00 |
-1.850 |
31.225s |
194000 |
0.013s |
-0.012 |
5.20 |
341 |
| 1 |
12,090.00 |
-1.850 |
30.225s |
195000 |
0.025s |
|
10.00 |
118 |
| 7 |
11,690.00 |
-1.850 |
29.225s |
196000 |
0.025s |
|
10.00 |
656 |
| 1 |
11,290.00 |
-1.850 |
28.225s |
197000 |
0.025s |
|
10.00 |
68 |
| 4 |
10,890.00 |
-1.850 |
27.225s |
198000 |
0.025s |
|
10.00 |
510 |
| 1 |
10,490.00 |
-1.850 |
26.225s |
199000 |
0.025s |
|
10.00 |
72 |
| 59 |
10,100.00 |
-1.825 |
25.250s |
200000 |
0.025s |
|
10.00 |
2,628 |
| 2 |
9,700.00 |
-1.825 |
24.250s |
201000 |
0.025s |
|
10.00 |
64 |
| 7 |
9,300.00 |
-1.850 |
23.250s |
202000 |
0.025s |
|
10.00 |
535 |
| 0 |
8,900.00 |
-1.850 |
22.250s |
203000 |
0.050s |
0.025 |
20.00 |
138 |
| 7 |
8,500.00 |
-1.850 |
21.250s |
204000 |
0.050s |
|
20.00 |
917 |
| 0 |
8,110.00 |
-1.825 |
20.275s |
205000 |
0.050s |
|
20.00 |
194 |
| 149 |
7,710.00 |
-1.825 |
19.275s |
206000 |
0.075s |
0.025 |
30.00 |
815 |
| 0 |
7,310.00 |
-1.850 |
18.275s |
207000 |
0.075s |
0.025 |
30.00 |
233 |
| 142 |
6,920.00 |
-1.825 |
17.300s |
208000 |
0.075s |
|
30.00 |
909 |
| 1 |
6,520.00 |
-1.825 |
16.300s |
209000 |
0.100s |
0.025 |
40.00 |
349 |
| 74 |
6,130.00 |
-1.825 |
15.325s |
210000 |
0.100s |
0.025 |
40.00 |
2,182 |
| 0 |
5,740.00 |
-1.800 |
14.350s |
211000 |
0.125s |
0.025 |
50.00 |
241 |
| 98 |
5,350.00 |
-1.800 |
13.375s |
212000 |
0.150s |
0.025 |
60.00 |
1,372 |
| 0 |
4,960.00 |
-1.800 |
12.400s |
213000 |
0.175s |
0.025 |
70.00 |
142 |
| 190 |
4,570.00 |
-1.825 |
11.425s |
214000 |
0.200s |
0.025 |
80.00 |
875 |
| 3 |
4,190.00 |
-1.800 |
10.475s |
215000 |
0.250s |
0.025 |
100.00 |
649 |
| 105 |
3,810.00 |
-1.825 |
9.525s |
216000 |
0.300s |
0.025 |
120.00 |
1,409 |
| 3 |
3,440.00 |
-1.800 |
8.600s |
217000 |
0.375s |
0.025 |
150.00 |
381 |
| 209 |
3,080.00 |
-1.775 |
7.700s |
218000 |
0.475s |
0.050 |
190.00 |
1,100 |
| 19 |
2,720.00 |
-1.775 |
6.800s |
219000 |
0.600s |
0.075 |
240.00 |
311 |
| 1,090 |
2,390.00 |
-1.725 |
5.975s |
220000 |
0.750s |
0.125 |
300.00 |
2,489 |
| 10 |
2,070.00 |
-1.675 |
5.175s |
221000 |
0.950s |
0.175 |
380.00 |
396 |
| 151 |
1,770.00 |
-1.600 |
4.425s |
222000 |
1.200s |
0.250 |
480.00 |
1,512 |
| 463 |
1,490.00 |
-1.525 |
3.725s |
223000 |
1.500s |
0.325 |
600.00 |
775 |
| 1,035 |
1,240.00 |
-1.425 |
3.100s |
224000 |
1.875s |
0.425 |
750.00 |
1,338 |
| 715 |
1,010.00 |
-1.300 |
2.525s |
225000 |
2.300s |
0.550 |
920.00 |
2,575 |
| 1,028 |
810.00 |
-1.200 |
2.025s |
226000 |
2.800s |
0.650 |
1,120.00 |
3,241 |
| 374 |
630.00 |
-1.075 |
1.575s |
227000 |
3.350s |
0.775 |
1,340.00 |
1,058 |
| 2,109 |
480.00 |
-0.975 |
1.200s |
228000 |
3.975s |
0.875 |
1,590.00 |
2,662 |
| 667 |
370.00 |
-0.825 |
0.925s |
229000 |
4.700s |
1.025 |
1,880.00 |
618 |
| 2,534 |
280.00 |
-0.700 |
0.700s |
230000 |
5.475s |
1.150 |
2,190.00 |
5,033 |
| 326 |
210.00 |
-0.600 |
0.525s |
231000 |
6.300s |
1.250 |
2,520.00 |
796 |
| 662 |
170.00 |
-0.450 |
0.425s |
232000 |
7.200s |
1.400 |
2,880.00 |
2,342 |
| 230 |
140.00 |
-0.350 |
0.350s |
233000 |
8.100s |
1.475 |
3,240.00 |
1,062 |
| 2,129 |
110.00 |
-0.275 |
0.275s |
234000 |
9.050s |
1.575 |
3,620.00 |
4,133 |
| 1,293 |
90.00 |
-0.200 |
0.225s |
235000 |
10.000s |
1.650 |
4,000.00 |
3,293 |
| 1,312 |
80.00 |
-0.150 |
0.200s |
236000 |
10.950s |
1.700 |
4,380.00 |
1,293 |
| 464 |
60.00 |
-0.125 |
0.150s |
237000 |
11.925s |
1.750 |
4,770.00 |
784 |
| 861 |
50.00 |
-0.100 |
0.125s |
238000 |
12.900s |
1.775 |
5,160.00 |
2,547 |
| 431 |
40.00 |
-0.075 |
0.100s |
239000 |
13.875s |
1.775 |
5,550.00 |
509 |
| 2,019 |
40.00 |
-0.050 |
0.100s |
240000 |
14.875s |
1.825 |
5,950.00 |
2,929 |
| 526 |
40.00 |
-0.025 |
0.100s |
241000 |
15.850s |
1.800 |
6,340.00 |
2,221 |
| 1,770 |
40.00 |
|
0.100s |
242000 |
16.850s |
1.825 |
6,740.00 |
1,159 |
| 554 |
30.00 |
-0.025 |
0.075s |
243000 |
17.850s |
1.850 |
7,140.00 |
695 |
| 1,463 |
30.00 |
|
0.075s |
244000 |
18.825s |
1.825 |
7,530.00 |
1,136 |
| 1,792 |
30.00 |
|
0.075s |
245000 |
19.825s |
1.825 |
7,930.00 |
943 |
| 1,364 |
20.00 |
-0.025 |
0.050s |
246000 |
20.825s |
1.850 |
8,330.00 |
760 |
| 315 |
20.00 |
-0.025 |
0.050s |
247000 |
21.825s |
1.850 |
8,730.00 |
370 |
| 1,943 |
20.00 |
-0.025 |
0.050s |
248000 |
22.800s |
1.825 |
9,120.00 |
1,047 |
| 578 |
20.00 |
-0.025 |
0.050s |
249000 |
23.800s |
1.825 |
9,520.00 |
297 |
| 4,151 |
20.00 |
|
0.050s |
250000 |
24.800s |
1.825 |
9,920.00 |
1,602 |
| 326 |
20.00 |
|
0.050s |
251000 |
25.800s |
1.850 |
10,320.00 |
102 |
| 1,373 |
20.00 |
|
0.050s |
252000 |
26.800s |
1.850 |
10,720.00 |
592 |
| 305 |
10.00 |
-0.025 |
0.025s |
253000 |
27.800s |
1.850 |
11,120.00 |
23 |
| 1,449 |
10.00 |
-0.025 |
0.025s |
254000 |
28.800s |
1.850 |
11,520.00 |
32 |
| 1,143 |
10.00 |
|
0.025s |
255000 |
29.800s |
1.850 |
11,920.00 |
16 |
| 1,150 |
10.00 |
|
0.025s |
256000 |
30.800s |
1.875 |
12,320.00 |
158 |
| 237 |
10.00 |
|
0.025s |
257000 |
31.800s |
1.875 |
12,720.00 |
2 |
| 492 |
10.00 |
|
0.025s |
258000 |
32.800s |
1.875 |
13,120.00 |
168 |
| 338 |
10.00 |
|
0.025s |
259000 |
33.775s |
1.850 |
13,510.00 |
3 |
| 2,632 |
10.00 |
|
0.025s |
260000 |
34.775s |
1.850 |
13,910.00 |
3 |
| 151 |
10.00 |
|
0.025s |
261000 |
35.775s |
1.850 |
14,310.00 |
9 |
| 1,014 |
10.00 |
|
0.025s |
262000 |
36.775s |
1.850 |
14,710.00 |
189 |
| 330 |
10.00 |
|
0.025s |
263000 |
37.775s |
1.850 |
15,110.00 |
7 |
| 845 |
10.00 |
|
0.025s |
264000 |
38.775s |
1.850 |
15,510.00 |
3 |
| 246 |
10.00 |
|
0.025s |
265000 |
39.775s |
1.850 |
15,910.00 |
1 |
| 292 |
10.00 |
|
0.025s |
266000 |
40.775s |
1.850 |
16,310.00 |
0 |
| 92 |
10.00 |
|
0.025s |
267000 |
41.775s |
1.850 |
16,710.00 |
5 |
| 185 |
10.00 |
|
0.025s |
268000 |
42.775s |
1.850 |
17,110.00 |
0 |
| 143 |
10.00 |
|
0.025s |
269000 |
43.775s |
1.850 |
17,510.00 |
1 |
| 992 |
10.00 |
|
0.025s |
270000 |
44.775s |
1.850 |
17,910.00 |
0 |
| 27 |
10.00 |
|
0.025s |
271000 |
45.775s |
1.850 |
18,310.00 |
0 |
| 147 |
10.00 |
|
0.025s |
272000 |
46.775s |
1.850 |
18,710.00 |
0 |
| 81 |
10.00 |
|
0.025s |
273000 |
47.775s |
1.850 |
19,110.00 |
0 |
| 449 |
10.00 |
|
0.025s |
274000 |
48.775s |
1.850 |
19,510.00 |
0 |
| 46 |
10.00 |
|
0.025s |
275000 |
49.775s |
1.850 |
19,910.00 |
1 |
| 197 |
5.20 |
-0.012 |
0.013s |
276000 |
50.775s |
1.850 |
20,310.00 |
0 |
| 86 |
5.20 |
|
0.013s |
277000 |
51.775s |
1.850 |
20,710.00 |
0 |
| 113 |
5.20 |
|
0.013s |
278000 |
52.775s |
1.850 |
21,110.00 |
0 |
| 111 |
5.20 |
|
0.013s |
279000 |
53.775s |
1.850 |
21,510.00 |
1 |
| 1,253 |
5.20 |
|
0.013s |
280000 |
54.775s |
1.850 |
21,910.00 |
0 |
| 50 |
5.20 |
|
0.013s |
281000 |
55.775s |
1.850 |
22,310.00 |
0 |
| 189 |
5.20 |
|
0.013s |
282000 |
56.775s |
1.850 |
22,710.00 |
0 |
| 90 |
5.20 |
|
0.013s |
283000 |
57.775s |
1.850 |
23,110.00 |
0 |
| 147 |
5.20 |
|
0.013s |
284000 |
58.775s |
1.850 |
23,510.00 |
0 |
| 75 |
5.20 |
|
0.013s |
285000 |
59.775s |
1.850 |
23,910.00 |
0 |
| 147 |
5.20 |
|
0.013s |
286000 |
60.775s |
1.850 |
24,310.00 |
0 |
| 28 |
5.20 |
|
0.013s |
287000 |
61.775s |
1.850 |
24,710.00 |
0 |
| 155 |
5.20 |
|
0.013s |
288000 |
62.775s |
1.850 |
25,110.00 |
0 |
| 122 |
5.20 |
|
0.013s |
290000 |
64.775s |
1.850 |
25,910.00 |
0 |
| 80 |
5.20 |
|
0.013s |
291000 |
65.775s |
1.850 |
26,310.00 |
0 |
| 90 |
5.20 |
|
0.013s |
292000 |
66.775s |
1.850 |
26,710.00 |
0 |
| 250 |
5.20 |
|
0.013s |
293000 |
67.775s |
1.850 |
27,110.00 |
0 |
| 153 |
5.20 |
|
0.013s |
294000 |
68.775s |
1.850 |
27,510.00 |
0 |
| 1 |
5.20 |
|
0.013s |
295000 |
69.775s |
1.850 |
27,910.00 |
0 |
| 11 |
5.20 |
|
0.013s |
296000 |
70.775s |
1.850 |
28,310.00 |
0 |
| 16 |
5.20 |
|
0.013s |
297000 |
71.775s |
1.850 |
28,710.00 |
0 |
| 33 |
5.20 |
|
0.013s |
298000 |
72.775s |
1.850 |
29,110.00 |
0 |
| 2 |
5.20 |
|
0.013s |
299000 |
73.775s |
1.850 |
29,510.00 |
0 |
| 721 |
5.20 |
|
0.013s |
300000 |
74.775s |
1.850 |
29,910.00 |
0 |
| 74 |
5.20 |
|
0.013s |
302000 |
76.775s |
1.850 |
30,710.00 |
0 |
| 72 |
5.20 |
|
0.013s |
304000 |
78.775s |
1.850 |
31,510.00 |
0 |
| 205 |
5.20 |
|
0.013s |
305000 |
79.775s |
1.850 |
31,910.00 |
0 |
| 99 |
5.20 |
|
0.013s |
306000 |
80.775s |
1.850 |
32,310.00 |
0 |
| 197 |
5.20 |
|
0.013s |
308000 |
82.775s |
1.850 |
33,110.00 |
0 |
| 613 |
5.20 |
|
0.013s |
310000 |
84.775s |
1.850 |
33,910.00 |
0 |
| 76 |
5.20 |
|
0.013s |
314000 |
88.775s |
1.850 |
35,510.00 |
0 |
| 274 |
5.20 |
|
0.013s |
320000 |
94.775s |
1.850 |
37,910.00 |
0 |
| 109 |
5.20 |
|
0.013s |
322000 |
96.775s |
1.850 |
38,710.00 |
0 |
| 83 |
5.20 |
|
0.013s |
324000 |
98.775s |
1.850 |
39,510.00 |
0 |
| 76 |
5.20 |
|
0.013s |
326000 |
100.775s |
1.850 |
40,310.00 |
0 |
| 96 |
5.20 |
|
0.013s |
330000 |
104.775s |
1.850 |
41,910.00 |
0 |
| 84 |
5.20 |
|
0.013s |
336000 |
110.775s |
1.850 |
44,310.00 |
0 |
| 1 |
5.20 |
|
0.013s |
354000 |
128.775s |
1.850 |
51,510.00 |
0 |
| 350 |
5.20 |
|
0.013s |
400000 |
174.775s |
1.850 |
69,910.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 92000 |
133.225s |
-1.850 |
53,290.00 |
0 |
|
135.075 |
07/27/2026 13:07:00 |
CME |
| 98000 |
127.225s |
-1.850 |
50,890.00 |
0 |
|
129.075 |
07/27/2026 13:07:00 |
CME |
| 104000 |
121.225s |
-1.850 |
48,490.00 |
0 |
|
123.075 |
07/27/2026 13:07:00 |
CME |
| 106000 |
119.225s |
-1.850 |
47,690.00 |
0 |
|
121.075 |
07/27/2026 13:07:00 |
CME |
| 112000 |
113.225s |
-1.850 |
45,290.00 |
0 |
|
115.075 |
07/27/2026 13:07:00 |
CME |
| 114000 |
111.225s |
-1.850 |
44,490.00 |
0 |
|
113.075 |
07/27/2026 13:07:00 |
CME |
| 116000 |
109.225s |
-1.850 |
43,690.00 |
0 |
|
111.075 |
07/27/2026 13:07:00 |
CME |
| 118000 |
107.225s |
-1.850 |
42,890.00 |
0 |
|
109.075 |
07/27/2026 13:07:00 |
CME |
| 120000 |
105.225s |
-1.850 |
42,090.00 |
0 |
|
107.075 |
07/27/2026 13:07:00 |
CME |
| 124000 |
101.225s |
-1.850 |
40,490.00 |
0 |
|
103.075 |
07/27/2026 13:07:00 |
CME |
| 128000 |
97.225s |
-1.850 |
38,890.00 |
0 |
|
99.075 |
07/27/2026 13:07:00 |
CME |
| 132000 |
93.225s |
-1.850 |
37,290.00 |
0 |
|
95.075 |
07/27/2026 13:07:00 |
CME |
| 136000 |
89.225s |
-1.850 |
35,690.00 |
0 |
|
91.075 |
07/27/2026 13:07:00 |
CME |
| 138000 |
87.225s |
-1.850 |
34,890.00 |
0 |
|
89.075 |
07/27/2026 13:07:00 |
CME |
| 140000 |
85.225s |
-1.850 |
34,090.00 |
0 |
|
87.075 |
07/27/2026 13:07:00 |
CME |
| 142000 |
83.225s |
-1.850 |
33,290.00 |
0 |
|
85.075 |
07/27/2026 13:07:00 |
CME |
| 144000 |
81.225s |
-1.850 |
32,490.00 |
0 |
|
83.075 |
07/27/2026 13:07:00 |
CME |
| 146000 |
79.225s |
-1.850 |
31,690.00 |
0 |
|
81.075 |
07/27/2026 13:07:00 |
CME |
| 148000 |
77.225s |
-1.850 |
30,890.00 |
0 |
|
79.075 |
07/27/2026 13:07:00 |
CME |
| 150000 |
75.225s |
-1.850 |
30,090.00 |
0 |
|
77.075 |
07/27/2026 13:07:00 |
CME |
| 152000 |
73.225s |
-1.850 |
29,290.00 |
0 |
|
75.075 |
07/27/2026 13:07:00 |
CME |
| 154000 |
71.225s |
-1.850 |
28,490.00 |
0 |
|
73.075 |
07/27/2026 13:07:00 |
CME |
| 156000 |
69.225s |
-1.850 |
27,690.00 |
0 |
|
71.075 |
07/27/2026 13:07:00 |
CME |
| 158000 |
67.225s |
-1.850 |
26,890.00 |
0 |
|
69.075 |
07/27/2026 13:07:00 |
CME |
| 160000 |
65.225s |
-1.850 |
26,090.00 |
0 |
|
67.075 |
07/27/2026 13:07:00 |
CME |
| 162000 |
63.225s |
-1.850 |
25,290.00 |
0 |
|
65.075 |
07/27/2026 13:07:00 |
CME |
| 164000 |
61.225s |
-1.850 |
24,490.00 |
0 |
|
63.075 |
07/27/2026 13:07:00 |
CME |
| 166000 |
59.225s |
-1.850 |
23,690.00 |
0 |
|
61.075 |
07/27/2026 13:07:00 |
CME |
| 168000 |
57.225s |
-1.850 |
22,890.00 |
0 |
|
59.075 |
07/27/2026 13:07:00 |
CME |
| 170000 |
55.225s |
-1.850 |
22,090.00 |
0 |
|
57.075 |
07/27/2026 13:07:00 |
CME |
| 172000 |
53.225s |
-1.850 |
21,290.00 |
0 |
|
55.075 |
07/27/2026 13:07:00 |
CME |
| 174000 |
51.225s |
-1.850 |
20,490.00 |
0 |
|
53.075 |
07/27/2026 13:07:00 |
CME |
| 176000 |
49.225s |
-1.850 |
19,690.00 |
0 |
|
51.075 |
07/27/2026 13:07:00 |
CME |
| 178000 |
47.225s |
-1.850 |
18,890.00 |
0 |
|
49.075 |
07/27/2026 13:07:00 |
CME |
| 180000 |
45.225s |
-1.850 |
18,090.00 |
2 |
|
47.075 |
07/27/2026 13:07:00 |
CME |
| 182000 |
43.225s |
-1.850 |
17,290.00 |
5 |
|
45.075 |
07/27/2026 13:07:00 |
CME |
| 183000 |
42.225s |
-1.850 |
16,890.00 |
1 |
|
44.075 |
07/27/2026 13:07:00 |
CME |
| 184000 |
41.225s |
-1.850 |
16,490.00 |
9 |
|
43.075 |
07/27/2026 13:07:00 |
CME |
| 185000 |
40.225s |
-1.850 |
16,090.00 |
0 |
|
42.075 |
07/27/2026 13:07:00 |
CME |
| 186000 |
39.225s |
-1.850 |
15,690.00 |
6 |
|
41.075 |
07/27/2026 13:07:00 |
CME |
| 187000 |
38.225s |
-1.850 |
15,290.00 |
1 |
|
40.075 |
07/27/2026 13:07:00 |
CME |
| 188000 |
37.225s |
-1.850 |
14,890.00 |
12 |
|
39.075 |
07/27/2026 13:07:00 |
CME |
| 189000 |
36.225s |
-1.850 |
14,490.00 |
7 |
|
38.075 |
07/27/2026 13:07:00 |
CME |
| 190000 |
35.225s |
-1.850 |
14,090.00 |
5 |
|
37.075 |
07/27/2026 13:07:00 |
CME |
| 191000 |
34.225s |
-1.850 |
13,690.00 |
0 |
|
36.075 |
07/27/2026 13:07:00 |
CME |
| 192000 |
33.225s |
-1.850 |
13,290.00 |
0 |
|
35.075 |
07/27/2026 13:07:00 |
CME |
| 193000 |
32.225s |
-1.850 |
12,890.00 |
0 |
|
34.075 |
07/27/2026 13:07:00 |
CME |
| 194000 |
31.225s |
-1.850 |
12,490.00 |
15 |
|
33.075 |
07/27/2026 13:07:00 |
CME |
| 195000 |
30.225s |
-1.850 |
12,090.00 |
1 |
|
32.075 |
07/27/2026 13:07:00 |
CME |
| 196000 |
29.225s |
-1.850 |
11,690.00 |
7 |
|
31.075 |
07/27/2026 13:07:00 |
CME |
| 197000 |
28.225s |
-1.850 |
11,290.00 |
1 |
|
30.075 |
07/27/2026 13:07:00 |
CME |
| 198000 |
27.225s |
-1.850 |
10,890.00 |
4 |
|
29.075 |
07/27/2026 13:07:00 |
CME |
| 199000 |
26.225s |
-1.850 |
10,490.00 |
1 |
|
28.075 |
07/27/2026 13:07:00 |
CME |
| 200000 |
25.250s |
-1.825 |
10,100.00 |
59 |
25.575 |
27.075 |
07/27/2026 13:07:00 |
CME |
| 201000 |
24.250s |
-1.825 |
9,700.00 |
2 |
|
26.075 |
07/27/2026 13:07:00 |
CME |
| 202000 |
23.250s |
-1.850 |
9,300.00 |
7 |
|
25.100 |
07/27/2026 13:07:00 |
CME |
| 203000 |
22.250s |
-1.850 |
8,900.00 |
0 |
|
24.100 |
07/27/2026 13:07:00 |
CME |
| 204000 |
21.250s |
-1.850 |
8,500.00 |
7 |
|
23.100 |
07/27/2026 13:07:00 |
CME |
| 205000 |
20.275s |
-1.825 |
8,110.00 |
0 |
|
22.100 |
07/27/2026 13:07:00 |
CME |
| 206000 |
19.275s |
-1.825 |
7,710.00 |
149 |
|
21.100 |
07/27/2026 13:07:00 |
CME |
| 207000 |
18.275s |
-1.850 |
7,310.00 |
0 |
|
20.125 |
07/27/2026 13:07:00 |
CME |
| 208000 |
17.300s |
-1.825 |
6,920.00 |
142 |
|
19.125 |
07/27/2026 13:07:00 |
CME |
| 209000 |
16.300s |
-1.825 |
6,520.00 |
1 |
|
18.125 |
07/27/2026 13:07:00 |
CME |
| 210000 |
15.325s |
-1.825 |
6,130.00 |
74 |
15.650 |
17.150 |
07/27/2026 13:07:00 |
CME |
| 211000 |
14.350s |
-1.800 |
5,740.00 |
0 |
|
16.150 |
07/27/2026 13:07:00 |
CME |
| 212000 |
13.375s |
-1.800 |
5,350.00 |
98 |
|
15.175 |
07/27/2026 13:07:00 |
CME |
| 213000 |
12.400s |
-1.800 |
4,960.00 |
0 |
|
14.200 |
07/27/2026 13:07:00 |
CME |
| 214000 |
11.425s |
-1.825 |
4,570.00 |
190 |
|
13.250 |
07/27/2026 13:07:00 |
CME |
| 215000 |
10.475s |
-1.800 |
4,190.00 |
3 |
|
12.275 |
07/27/2026 13:07:00 |
CME |
| 216000 |
9.525s |
-1.825 |
3,810.00 |
105 |
|
11.350 |
07/27/2026 13:07:00 |
CME |
| 217000 |
8.600s |
-1.800 |
3,440.00 |
3 |
|
10.400 |
07/27/2026 13:07:00 |
CME |
| 218000 |
7.700s |
-1.775 |
3,080.00 |
209 |
|
9.475 |
07/27/2026 13:07:00 |
CME |
| 219000 |
6.800s |
-1.775 |
2,720.00 |
19 |
|
8.575 |
07/27/2026 13:07:00 |
CME |
| 220000 |
5.975s |
-1.725 |
2,390.00 |
1,090 |
|
7.700 |
07/27/2026 13:07:00 |
CME |
| 221000 |
5.175s |
-1.675 |
2,070.00 |
10 |
|
6.850 |
07/27/2026 13:07:00 |
CME |
| 222000 |
4.425s |
-1.600 |
1,770.00 |
151 |
|
6.025 |
07/27/2026 13:07:00 |
CME |
| 223000 |
3.725s |
-1.525 |
1,490.00 |
463 |
3.100 |
5.250 |
07/27/2026 13:07:00 |
CME |
| 224000 |
3.100s |
-1.425 |
1,240.00 |
1,035 |
2.375 |
4.525 |
07/27/2026 13:07:00 |
CME |
| 225000 |
2.525s |
-1.300 |
1,010.00 |
715 |
2.675 |
3.825 |
07/27/2026 13:07:00 |
CME |
| 226000 |
2.025s |
-1.200 |
810.00 |
1,028 |
1.225 |
3.225 |
07/27/2026 13:07:00 |
CME |
| 227000 |
1.575s |
-1.075 |
630.00 |
374 |
1.775 |
2.650 |
07/27/2026 13:07:00 |
CME |
| 228000 |
1.200s |
-0.975 |
480.00 |
2,109 |
1.175 |
2.175 |
07/27/2026 13:07:00 |
CME |
| 229000 |
0.925s |
-0.825 |
370.00 |
667 |
1.250 |
1.750 |
07/27/2026 13:07:00 |
CME |
| 230000 |
0.700s |
-0.700 |
280.00 |
2,534 |
0.600 |
1.400 |
07/27/2026 13:07:00 |
CME |
| 231000 |
0.525s |
-0.600 |
210.00 |
326 |
0.950 |
1.125 |
07/27/2026 13:07:00 |
CME |
| 232000 |
0.425s |
-0.450 |
170.00 |
662 |
|
0.875 |
07/27/2026 13:07:00 |
CME |
| 233000 |
0.350s |
-0.350 |
140.00 |
230 |
0.425 |
0.700 |
07/27/2026 13:07:00 |
CME |
| 234000 |
0.275s |
-0.275 |
110.00 |
2,129 |
0.300 |
0.550 |
07/27/2026 13:07:00 |
CME |
| 235000 |
0.225s |
-0.200 |
90.00 |
1,293 |
0.350 |
0.425 |
07/27/2026 13:07:00 |
CME |
| 236000 |
0.200s |
-0.150 |
80.00 |
1,312 |
0.200 |
0.350 |
07/27/2026 13:07:00 |
CME |
| 237000 |
0.150s |
-0.125 |
60.00 |
464 |
0.200 |
0.275 |
07/27/2026 13:07:00 |
CME |
| 238000 |
0.125s |
-0.100 |
50.00 |
861 |
0.200 |
0.225 |
07/27/2026 13:07:00 |
CME |
| 239000 |
0.100s |
-0.075 |
40.00 |
431 |
|
0.175 |
07/27/2026 13:07:00 |
CME |
| 240000 |
0.100s |
-0.050 |
40.00 |
2,019 |
0.125 |
0.150 |
07/27/2026 13:07:00 |
CME |
| 241000 |
0.100s |
-0.025 |
40.00 |
526 |
0.100 |
0.125 |
07/27/2026 13:07:00 |
CME |
| 242000 |
0.100s |
|
40.00 |
1,770 |
0.100 |
0.100 |
07/27/2026 13:07:00 |
CME |
| 243000 |
0.075s |
-0.025 |
30.00 |
554 |
|
0.100 |
07/27/2026 13:07:00 |
CME |
| 244000 |
0.075s |
|
30.00 |
1,463 |
0.100 |
0.075 |
07/27/2026 13:07:00 |
CME |
| 245000 |
0.075s |
|
30.00 |
1,792 |
0.050 |
0.075 |
07/27/2026 13:07:00 |
CME |
| 246000 |
0.050s |
-0.025 |
20.00 |
1,364 |
|
0.075 |
07/27/2026 13:07:00 |
CME |
| 247000 |
0.050s |
-0.025 |
20.00 |
315 |
0.050 |
0.075 |
07/27/2026 13:07:00 |
CME |
| 248000 |
0.050s |
-0.025 |
20.00 |
1,943 |
0.075 |
0.075 |
07/27/2026 13:07:00 |
CME |
| 249000 |
0.050s |
-0.025 |
20.00 |
578 |
|
0.075 |
07/27/2026 13:07:00 |
CME |
| 250000 |
0.050s |
|
20.00 |
4,151 |
|
0.050 |
07/27/2026 13:07:00 |
CME |
| 251000 |
0.050s |
|
20.00 |
326 |
|
0.050 |
07/27/2026 13:07:00 |
CME |
| 252000 |
0.050s |
|
20.00 |
1,373 |
|
0.050 |
07/27/2026 13:07:00 |
CME |
| 253000 |
0.025s |
-0.025 |
10.00 |
305 |
|
0.050 |
07/27/2026 13:07:00 |
CME |
| 254000 |
0.025s |
-0.025 |
10.00 |
1,449 |
|
0.050 |
07/27/2026 13:07:00 |
CME |
| 255000 |
0.025s |
|
10.00 |
1,143 |
0.050 |
0.025 |
07/27/2026 13:07:00 |
CME |
| 256000 |
0.025s |
|
10.00 |
1,150 |
0.050 |
0.025 |
07/27/2026 13:07:00 |
CME |
| 257000 |
0.025s |
|
10.00 |
237 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 258000 |
0.025s |
|
10.00 |
492 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 259000 |
0.025s |
|
10.00 |
338 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 260000 |
0.025s |
|
10.00 |
2,632 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 261000 |
0.025s |
|
10.00 |
151 |
0.025 |
0.025 |
07/27/2026 13:07:00 |
CME |
| 262000 |
0.025s |
|
10.00 |
1,014 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 263000 |
0.025s |
|
10.00 |
330 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 264000 |
0.025s |
|
10.00 |
845 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 265000 |
0.025s |
|
10.00 |
246 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 266000 |
0.025s |
|
10.00 |
292 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 267000 |
0.025s |
|
10.00 |
92 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 268000 |
0.025s |
|
10.00 |
185 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 269000 |
0.025s |
|
10.00 |
143 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 270000 |
0.025s |
|
10.00 |
992 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 271000 |
0.025s |
|
10.00 |
27 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 272000 |
0.025s |
|
10.00 |
147 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 273000 |
0.025s |
|
10.00 |
81 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 274000 |
0.025s |
|
10.00 |
449 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 275000 |
0.025s |
|
10.00 |
46 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 276000 |
0.013s |
-0.012 |
5.20 |
197 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 277000 |
0.013s |
|
5.20 |
86 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 278000 |
0.013s |
|
5.20 |
113 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 279000 |
0.013s |
|
5.20 |
111 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 280000 |
0.013s |
|
5.20 |
1,253 |
0.025 |
0.013 |
07/27/2026 13:07:00 |
CME |
| 281000 |
0.013s |
|
5.20 |
50 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 282000 |
0.013s |
|
5.20 |
189 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 283000 |
0.013s |
|
5.20 |
90 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 284000 |
0.013s |
|
5.20 |
147 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 285000 |
0.013s |
|
5.20 |
75 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 286000 |
0.013s |
|
5.20 |
147 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 287000 |
0.013s |
|
5.20 |
28 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 288000 |
0.013s |
|
5.20 |
155 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 290000 |
0.013s |
|
5.20 |
122 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 291000 |
0.013s |
|
5.20 |
80 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 292000 |
0.013s |
|
5.20 |
90 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 293000 |
0.013s |
|
5.20 |
250 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 294000 |
0.013s |
|
5.20 |
153 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 295000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 296000 |
0.013s |
|
5.20 |
11 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 297000 |
0.013s |
|
5.20 |
16 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 298000 |
0.013s |
|
5.20 |
33 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 299000 |
0.013s |
|
5.20 |
2 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 300000 |
0.013s |
|
5.20 |
721 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 302000 |
0.013s |
|
5.20 |
74 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 304000 |
0.013s |
|
5.20 |
72 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 305000 |
0.013s |
|
5.20 |
205 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 306000 |
0.013s |
|
5.20 |
99 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 308000 |
0.013s |
|
5.20 |
197 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 310000 |
0.013s |
|
5.20 |
613 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 314000 |
0.013s |
|
5.20 |
76 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 320000 |
0.013s |
|
5.20 |
274 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 322000 |
0.013s |
|
5.20 |
109 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 324000 |
0.013s |
|
5.20 |
83 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 326000 |
0.013s |
|
5.20 |
76 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 330000 |
0.013s |
|
5.20 |
96 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 336000 |
0.013s |
|
5.20 |
84 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 354000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 400000 |
0.013s |
|
5.20 |
350 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 92000 |
0.013s |
|
5.20 |
11 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 98000 |
0.013s |
|
5.20 |
3 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 104000 |
0.013s |
|
5.20 |
103 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 106000 |
0.013s |
|
5.20 |
4 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 112000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 114000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 116000 |
0.013s |
|
5.20 |
80 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 118000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 120000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 124000 |
0.013s |
|
5.20 |
54 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 128000 |
0.013s |
|
5.20 |
14 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 132000 |
0.013s |
|
5.20 |
120 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 136000 |
0.013s |
|
5.20 |
47 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 138000 |
0.013s |
|
5.20 |
54 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 140000 |
0.013s |
|
5.20 |
11 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 142000 |
0.013s |
|
5.20 |
175 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 144000 |
0.013s |
|
5.20 |
129 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 146000 |
0.013s |
|
5.20 |
135 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 148000 |
0.013s |
|
5.20 |
177 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 150000 |
0.013s |
|
5.20 |
210 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 152000 |
0.013s |
|
5.20 |
198 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 154000 |
0.013s |
|
5.20 |
308 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 156000 |
0.013s |
|
5.20 |
62 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 158000 |
0.013s |
|
5.20 |
30 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 160000 |
0.013s |
|
5.20 |
221 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 162000 |
0.013s |
|
5.20 |
45 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 164000 |
0.013s |
|
5.20 |
369 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 166000 |
0.013s |
|
5.20 |
39 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 168000 |
0.013s |
|
5.20 |
261 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 170000 |
0.013s |
|
5.20 |
317 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 172000 |
0.013s |
|
5.20 |
182 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 174000 |
0.013s |
|
5.20 |
40 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 176000 |
0.013s |
|
5.20 |
86 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 178000 |
0.013s |
|
5.20 |
212 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 180000 |
0.013s |
|
5.20 |
240 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 182000 |
0.013s |
|
5.20 |
169 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 183000 |
0.013s |
|
5.20 |
99 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 184000 |
0.013s |
|
5.20 |
273 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 185000 |
0.013s |
|
5.20 |
48 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 186000 |
0.013s |
|
5.20 |
396 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 187000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 188000 |
0.013s |
|
5.20 |
148 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 189000 |
0.013s |
|
5.20 |
53 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 190000 |
0.013s |
|
5.20 |
602 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 191000 |
0.013s |
|
5.20 |
64 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 192000 |
0.013s |
|
5.20 |
706 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 193000 |
0.013s |
|
5.20 |
31 |
|
0.013 |
07/27/2026 13:07:00 |
CME |
| 194000 |
0.013s |
-0.012 |
5.20 |
341 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 195000 |
0.025s |
|
10.00 |
118 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 196000 |
0.025s |
|
10.00 |
656 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 197000 |
0.025s |
|
10.00 |
68 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 198000 |
0.025s |
|
10.00 |
510 |
0.025 |
0.025 |
07/27/2026 13:07:00 |
CME |
| 199000 |
0.025s |
|
10.00 |
72 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 200000 |
0.025s |
|
10.00 |
2,628 |
0.050 |
0.025 |
07/27/2026 13:07:00 |
CME |
| 201000 |
0.025s |
|
10.00 |
64 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 202000 |
0.025s |
|
10.00 |
535 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 203000 |
0.050s |
0.025 |
20.00 |
138 |
|
0.025 |
07/27/2026 13:07:00 |
CME |
| 204000 |
0.050s |
|
20.00 |
917 |
|
0.050 |
07/27/2026 13:07:00 |
CME |
| 205000 |
0.050s |
|
20.00 |
194 |
|
0.050 |
07/27/2026 13:07:00 |
CME |
| 206000 |
0.075s |
0.025 |
30.00 |
815 |
|
0.050 |
07/27/2026 13:07:00 |
CME |
| 207000 |
0.075s |
0.025 |
30.00 |
233 |
|
0.050 |
07/27/2026 13:07:00 |
CME |
| 208000 |
0.075s |
|
30.00 |
909 |
0.150 |
0.075 |
07/27/2026 13:07:00 |
CME |
| 209000 |
0.100s |
0.025 |
40.00 |
349 |
|
0.075 |
07/27/2026 13:07:00 |
CME |
| 210000 |
0.100s |
0.025 |
40.00 |
2,182 |
0.150 |
0.075 |
07/27/2026 13:07:00 |
CME |
| 211000 |
0.125s |
0.025 |
50.00 |
241 |
|
0.100 |
07/27/2026 13:07:00 |
CME |
| 212000 |
0.150s |
0.025 |
60.00 |
1,372 |
|
0.125 |
07/27/2026 13:07:00 |
CME |
| 213000 |
0.175s |
0.025 |
70.00 |
142 |
0.200 |
0.150 |
07/27/2026 13:07:00 |
CME |
| 214000 |
0.200s |
0.025 |
80.00 |
875 |
0.275 |
0.175 |
07/27/2026 13:07:00 |
CME |
| 215000 |
0.250s |
0.025 |
100.00 |
649 |
0.275 |
0.225 |
07/27/2026 13:07:00 |
CME |
| 216000 |
0.300s |
0.025 |
120.00 |
1,409 |
0.425 |
0.275 |
07/27/2026 13:07:00 |
CME |
| 217000 |
0.375s |
0.025 |
150.00 |
381 |
0.400 |
0.350 |
07/27/2026 13:07:00 |
CME |
| 218000 |
0.475s |
0.050 |
190.00 |
1,100 |
0.925 |
0.425 |
07/27/2026 13:07:00 |
CME |
| 219000 |
0.600s |
0.075 |
240.00 |
311 |
0.600 |
0.525 |
07/27/2026 13:07:00 |
CME |
| 220000 |
0.750s |
0.125 |
300.00 |
2,489 |
1.625 |
0.625 |
07/27/2026 13:07:00 |
CME |
| 221000 |
0.950s |
0.175 |
380.00 |
396 |
1.700 |
0.775 |
07/27/2026 13:07:00 |
CME |
| 222000 |
1.200s |
0.250 |
480.00 |
1,512 |
1.400 |
0.950 |
07/27/2026 13:07:00 |
CME |
| 223000 |
1.500s |
0.325 |
600.00 |
775 |
1.775 |
1.175 |
07/27/2026 13:07:00 |
CME |
| 224000 |
1.875s |
0.425 |
750.00 |
1,338 |
3.025 |
1.450 |
07/27/2026 13:07:00 |
CME |
| 225000 |
2.300s |
0.550 |
920.00 |
2,575 |
3.250 |
1.750 |
07/27/2026 13:07:00 |
CME |
| 226000 |
2.800s |
0.650 |
1,120.00 |
3,241 |
3.000 |
2.150 |
07/27/2026 13:07:00 |
CME |
| 227000 |
3.350s |
0.775 |
1,340.00 |
1,058 |
3.700 |
2.575 |
07/27/2026 13:07:00 |
CME |
| 228000 |
3.975s |
0.875 |
1,590.00 |
2,662 |
3.625 |
3.100 |
07/27/2026 13:07:00 |
CME |
| 229000 |
4.700s |
1.025 |
1,880.00 |
618 |
5.050 |
3.675 |
07/27/2026 13:07:00 |
CME |
| 230000 |
5.475s |
1.150 |
2,190.00 |
5,033 |
5.500 |
4.325 |
07/27/2026 13:07:00 |
CME |
| 231000 |
6.300s |
1.250 |
2,520.00 |
796 |
|
5.050 |
07/27/2026 13:07:00 |
CME |
| 232000 |
7.200s |
1.400 |
2,880.00 |
2,342 |
7.500 |
5.800 |
07/27/2026 13:07:00 |
CME |
| 233000 |
8.100s |
1.475 |
3,240.00 |
1,062 |
|
6.625 |
07/27/2026 13:07:00 |
CME |
| 234000 |
9.050s |
1.575 |
3,620.00 |
4,133 |
9.225 |
7.475 |
07/27/2026 13:07:00 |
CME |
| 235000 |
10.000s |
1.650 |
4,000.00 |
3,293 |
9.100 |
8.350 |
07/27/2026 13:07:00 |
CME |
| 236000 |
10.950s |
1.700 |
4,380.00 |
1,293 |
11.425 |
9.250 |
07/27/2026 13:07:00 |
CME |
| 237000 |
11.925s |
1.750 |
4,770.00 |
784 |
10.900 |
10.175 |
07/27/2026 13:07:00 |
CME |
| 238000 |
12.900s |
1.775 |
5,160.00 |
2,547 |
12.000 |
11.125 |
07/27/2026 13:07:00 |
CME |
| 239000 |
13.875s |
1.775 |
5,550.00 |
509 |
12.600 |
12.100 |
07/27/2026 13:07:00 |
CME |
| 240000 |
14.875s |
1.825 |
5,950.00 |
2,929 |
14.775 |
13.050 |
07/27/2026 13:07:00 |
CME |
| 241000 |
15.850s |
1.800 |
6,340.00 |
2,221 |
|
14.050 |
07/27/2026 13:07:00 |
CME |
| 242000 |
16.850s |
1.825 |
6,740.00 |
1,159 |
16.000 |
15.025 |
07/27/2026 13:07:00 |
CME |
| 243000 |
17.850s |
1.850 |
7,140.00 |
695 |
16.700 |
16.000 |
07/27/2026 13:07:00 |
CME |
| 244000 |
18.825s |
1.825 |
7,530.00 |
1,136 |
|
17.000 |
07/27/2026 13:07:00 |
CME |
| 245000 |
19.825s |
1.825 |
7,930.00 |
943 |
|
18.000 |
07/27/2026 13:07:00 |
CME |
| 246000 |
20.825s |
1.850 |
8,330.00 |
760 |
|
18.975 |
07/27/2026 13:07:00 |
CME |
| 247000 |
21.825s |
1.850 |
8,730.00 |
370 |
|
19.975 |
07/27/2026 13:07:00 |
CME |
| 248000 |
22.800s |
1.825 |
9,120.00 |
1,047 |
|
20.975 |
07/27/2026 13:07:00 |
CME |
| 249000 |
23.800s |
1.825 |
9,520.00 |
297 |
|
21.975 |
07/27/2026 13:07:00 |
CME |
| 250000 |
24.800s |
1.825 |
9,920.00 |
1,602 |
|
22.975 |
07/27/2026 13:07:00 |
CME |
| 251000 |
25.800s |
1.850 |
10,320.00 |
102 |
25.975 |
23.950 |
07/27/2026 13:07:00 |
CME |
| 252000 |
26.800s |
1.850 |
10,720.00 |
592 |
|
24.950 |
07/27/2026 13:07:00 |
CME |
| 253000 |
27.800s |
1.850 |
11,120.00 |
23 |
|
25.950 |
07/27/2026 13:07:00 |
CME |
| 254000 |
28.800s |
1.850 |
11,520.00 |
32 |
|
26.950 |
07/27/2026 13:07:00 |
CME |
| 255000 |
29.800s |
1.850 |
11,920.00 |
16 |
|
27.950 |
07/27/2026 13:07:00 |
CME |
| 256000 |
30.800s |
1.875 |
12,320.00 |
158 |
|
28.925 |
07/27/2026 13:07:00 |
CME |
| 257000 |
31.800s |
1.875 |
12,720.00 |
2 |
|
29.925 |
07/27/2026 13:07:00 |
CME |
| 258000 |
32.800s |
1.875 |
13,120.00 |
168 |
|
30.925 |
07/27/2026 13:07:00 |
CME |
| 259000 |
33.775s |
1.850 |
13,510.00 |
3 |
|
31.925 |
07/27/2026 13:07:00 |
CME |
| 260000 |
34.775s |
1.850 |
13,910.00 |
3 |
|
32.925 |
07/27/2026 13:07:00 |
CME |
| 261000 |
35.775s |
1.850 |
14,310.00 |
9 |
|
33.925 |
07/27/2026 13:07:00 |
CME |
| 262000 |
36.775s |
1.850 |
14,710.00 |
189 |
|
34.925 |
07/27/2026 13:07:00 |
CME |
| 263000 |
37.775s |
1.850 |
15,110.00 |
7 |
|
35.925 |
07/27/2026 13:07:00 |
CME |
| 264000 |
38.775s |
1.850 |
15,510.00 |
3 |
|
36.925 |
07/27/2026 13:07:00 |
CME |
| 265000 |
39.775s |
1.850 |
15,910.00 |
1 |
|
37.925 |
07/27/2026 13:07:00 |
CME |
| 266000 |
40.775s |
1.850 |
16,310.00 |
0 |
|
38.925 |
07/27/2026 13:07:00 |
CME |
| 267000 |
41.775s |
1.850 |
16,710.00 |
5 |
|
39.925 |
07/27/2026 13:07:00 |
CME |
| 268000 |
42.775s |
1.850 |
17,110.00 |
0 |
|
40.925 |
07/27/2026 13:07:00 |
CME |
| 269000 |
43.775s |
1.850 |
17,510.00 |
1 |
|
41.925 |
07/27/2026 13:07:00 |
CME |
| 270000 |
44.775s |
1.850 |
17,910.00 |
0 |
|
42.925 |
07/27/2026 13:07:00 |
CME |
| 271000 |
45.775s |
1.850 |
18,310.00 |
0 |
|
43.925 |
07/27/2026 13:07:00 |
CME |
| 272000 |
46.775s |
1.850 |
18,710.00 |
0 |
|
44.925 |
07/27/2026 13:07:00 |
CME |
| 273000 |
47.775s |
1.850 |
19,110.00 |
0 |
|
45.925 |
07/27/2026 13:07:00 |
CME |
| 274000 |
48.775s |
1.850 |
19,510.00 |
0 |
|
46.925 |
07/27/2026 13:07:00 |
CME |
| 275000 |
49.775s |
1.850 |
19,910.00 |
1 |
|
47.925 |
07/27/2026 13:07:00 |
CME |
| 276000 |
50.775s |
1.850 |
20,310.00 |
0 |
|
48.925 |
07/27/2026 13:07:00 |
CME |
| 277000 |
51.775s |
1.850 |
20,710.00 |
0 |
|
49.925 |
07/27/2026 13:07:00 |
CME |
| 278000 |
52.775s |
1.850 |
21,110.00 |
0 |
|
50.925 |
07/27/2026 13:07:00 |
CME |
| 279000 |
53.775s |
1.850 |
21,510.00 |
1 |
52.375 |
51.925 |
07/27/2026 13:07:00 |
CME |
| 280000 |
54.775s |
1.850 |
21,910.00 |
0 |
|
52.925 |
07/27/2026 13:07:00 |
CME |
| 281000 |
55.775s |
1.850 |
22,310.00 |
0 |
|
53.925 |
07/27/2026 13:07:00 |
CME |
| 282000 |
56.775s |
1.850 |
22,710.00 |
0 |
|
54.925 |
07/27/2026 13:07:00 |
CME |
| 283000 |
57.775s |
1.850 |
23,110.00 |
0 |
|
55.925 |
07/27/2026 13:07:00 |
CME |
| 284000 |
58.775s |
1.850 |
23,510.00 |
0 |
|
56.925 |
07/27/2026 13:07:00 |
CME |
| 285000 |
59.775s |
1.850 |
23,910.00 |
0 |
|
57.925 |
07/27/2026 13:07:00 |
CME |
| 286000 |
60.775s |
1.850 |
24,310.00 |
0 |
|
58.925 |
07/27/2026 13:07:00 |
CME |
| 287000 |
61.775s |
1.850 |
24,710.00 |
0 |
|
59.925 |
07/27/2026 13:07:00 |
CME |
| 288000 |
62.775s |
1.850 |
25,110.00 |
0 |
|
60.925 |
07/27/2026 13:07:00 |
CME |
| 290000 |
64.775s |
1.850 |
25,910.00 |
0 |
|
62.925 |
07/27/2026 13:07:00 |
CME |
| 291000 |
65.775s |
1.850 |
26,310.00 |
0 |
|
63.925 |
07/27/2026 13:07:00 |
CME |
| 292000 |
66.775s |
1.850 |
26,710.00 |
0 |
|
64.925 |
07/27/2026 13:07:00 |
CME |
| 293000 |
67.775s |
1.850 |
27,110.00 |
0 |
|
65.925 |
07/27/2026 13:07:00 |
CME |
| 294000 |
68.775s |
1.850 |
27,510.00 |
0 |
|
66.925 |
07/27/2026 13:07:00 |
CME |
| 295000 |
69.775s |
1.850 |
27,910.00 |
0 |
|
67.925 |
07/27/2026 13:07:00 |
CME |
| 296000 |
70.775s |
1.850 |
28,310.00 |
0 |
|
68.925 |
07/27/2026 13:07:00 |
CME |
| 297000 |
71.775s |
1.850 |
28,710.00 |
0 |
|
69.925 |
07/27/2026 13:07:00 |
CME |
| 298000 |
72.775s |
1.850 |
29,110.00 |
0 |
|
70.925 |
07/27/2026 13:07:00 |
CME |
| 299000 |
73.775s |
1.850 |
29,510.00 |
0 |
|
71.925 |
07/27/2026 13:07:00 |
CME |
| 300000 |
74.775s |
1.850 |
29,910.00 |
0 |
|
72.925 |
07/27/2026 13:07:00 |
CME |
| 302000 |
76.775s |
1.850 |
30,710.00 |
0 |
|
74.925 |
07/27/2026 13:07:00 |
CME |
| 304000 |
78.775s |
1.850 |
31,510.00 |
0 |
|
76.925 |
07/27/2026 13:07:00 |
CME |
| 305000 |
79.775s |
1.850 |
31,910.00 |
0 |
|
77.925 |
07/27/2026 13:07:00 |
CME |
| 306000 |
80.775s |
1.850 |
32,310.00 |
0 |
|
78.925 |
07/27/2026 13:07:00 |
CME |
| 308000 |
82.775s |
1.850 |
33,110.00 |
0 |
|
80.925 |
07/27/2026 13:07:00 |
CME |
| 310000 |
84.775s |
1.850 |
33,910.00 |
0 |
|
82.925 |
07/27/2026 13:07:00 |
CME |
| 314000 |
88.775s |
1.850 |
35,510.00 |
0 |
|
86.925 |
07/27/2026 13:07:00 |
CME |
| 320000 |
94.775s |
1.850 |
37,910.00 |
0 |
|
92.925 |
07/27/2026 13:07:00 |
CME |
| 322000 |
96.775s |
1.850 |
38,710.00 |
0 |
|
94.925 |
07/27/2026 13:07:00 |
CME |
| 324000 |
98.775s |
1.850 |
39,510.00 |
0 |
|
96.925 |
07/27/2026 13:07:00 |
CME |
| 326000 |
100.775s |
1.850 |
40,310.00 |
0 |
|
98.925 |
07/27/2026 13:07:00 |
CME |
| 330000 |
104.775s |
1.850 |
41,910.00 |
0 |
|
102.925 |
07/27/2026 13:07:00 |
CME |
| 336000 |
110.775s |
1.850 |
44,310.00 |
0 |
|
108.925 |
07/27/2026 13:07:00 |
CME |
| 354000 |
128.775s |
1.850 |
51,510.00 |
0 |
|
126.925 |
07/27/2026 13:07:00 |
CME |
| 400000 |
174.775s |
1.850 |
69,910.00 |
0 |
|
172.925 |
07/27/2026 13:07:00 |
CME |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|