 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 59,930.00 | -0.600 | 149.825s | 92000 | 0.013s | 5.20 | 11 | ||||||||||||
| 0 | 57,530.00 | -0.600 | 143.825s | 98000 | 0.013s | 5.20 | 3 | ||||||||||||
| 0 | 55,130.00 | -0.600 | 137.825s | 104000 | 0.013s | 5.20 | 103 | ||||||||||||
| 0 | 54,330.00 | -0.600 | 135.825s | 106000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 51,930.00 | -0.600 | 129.825s | 112000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 51,130.00 | -0.600 | 127.825s | 114000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 50,330.00 | -0.600 | 125.825s | 116000 | 0.013s | 5.20 | 80 | ||||||||||||
| 0 | 49,530.00 | -0.600 | 123.825s | 118000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 48,730.00 | -0.600 | 121.825s | 120000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 47,130.00 | -0.600 | 117.825s | 124000 | 0.013s | 5.20 | 54 | ||||||||||||
| 0 | 45,530.00 | -0.600 | 113.825s | 128000 | 0.013s | 5.20 | 14 | ||||||||||||
| 0 | 43,930.00 | -0.600 | 109.825s | 132000 | 0.013s | 5.20 | 120 | ||||||||||||
| 0 | 42,330.00 | -0.600 | 105.825s | 136000 | 0.013s | 5.20 | 47 | ||||||||||||
| 0 | 41,530.00 | -0.600 | 103.825s | 138000 | 0.013s | 5.20 | 54 | ||||||||||||
| 0 | 40,730.00 | -0.600 | 101.825s | 140000 | 0.013s | 5.20 | 11 | ||||||||||||
| 0 | 39,930.00 | -0.600 | 99.825s | 142000 | 0.013s | 5.20 | 175 | ||||||||||||
| 0 | 39,130.00 | -0.600 | 97.825s | 144000 | 0.013s | 5.20 | 129 | ||||||||||||
| 0 | 38,330.00 | -0.600 | 95.825s | 146000 | 0.013s | 5.20 | 135 | ||||||||||||
| 0 | 37,530.00 | -0.600 | 93.825s | 148000 | 0.013s | 5.20 | 177 | ||||||||||||
| 0 | 36,730.00 | -0.600 | 91.825s | 150000 | 0.013s | 5.20 | 210 | ||||||||||||
| 0 | 35,930.00 | -0.600 | 89.825s | 152000 | 0.013s | 5.20 | 198 | ||||||||||||
| 0 | 35,130.00 | -0.600 | 87.825s | 154000 | 0.013s | 5.20 | 308 | ||||||||||||
| 0 | 34,330.00 | -0.600 | 85.825s | 156000 | 0.013s | 5.20 | 62 | ||||||||||||
| 0 | 33,530.00 | -0.600 | 83.825s | 158000 | 0.013s | 5.20 | 30 | ||||||||||||
| 0 | 32,730.00 | -0.600 | 81.825s | 160000 | 0.013s | 5.20 | 221 | ||||||||||||
| 0 | 31,930.00 | -0.600 | 79.825s | 162000 | 0.013s | 5.20 | 45 | ||||||||||||
| 0 | 31,130.00 | -0.600 | 77.825s | 164000 | 0.013s | 5.20 | 369 | ||||||||||||
| 0 | 30,330.00 | -0.600 | 75.825s | 166000 | 0.013s | 5.20 | 39 | ||||||||||||
| 0 | 29,530.00 | -0.600 | 73.825s | 168000 | 0.013s | 5.20 | 261 | ||||||||||||
| 0 | 28,730.00 | -0.600 | 71.825s | 170000 | 0.013s | 5.20 | 318 | ||||||||||||
| 0 | 27,930.00 | -0.600 | 69.825s | 172000 | 0.013s | -0.012 | 5.20 | 182 | |||||||||||
| 0 | 27,130.00 | -0.600 | 67.825s | 174000 | 0.013s | -0.012 | 5.20 | 40 | |||||||||||
| 0 | 26,330.00 | -0.600 | 65.825s | 176000 | 0.025s | 10.00 | 87 | ||||||||||||
| 0 | 25,530.00 | -0.600 | 63.825s | 178000 | 0.025s | 10.00 | 213 | ||||||||||||
| 2 | 24,730.00 | -0.600 | 61.825s | 180000 | 0.025s | 10.00 | 240 | ||||||||||||
| 5 | 23,930.00 | -0.600 | 59.825s | 182000 | 0.025s | 10.00 | 170 | ||||||||||||
| 1 | 23,530.00 | -0.600 | 58.825s | 183000 | 0.025s | 10.00 | 99 | ||||||||||||
| 8 | 23,130.00 | -0.600 | 57.825s | 184000 | 0.025s | 10.00 | 273 | ||||||||||||
| 0 | 22,730.00 | -0.600 | 56.825s | 185000 | 0.025s | 10.00 | 48 | ||||||||||||
| 6 | 22,330.00 | -0.600 | 55.825s | 186000 | 0.025s | 10.00 | 397 | ||||||||||||
| 1 | 21,930.00 | -0.600 | 54.825s | 187000 | 0.025s | 10.00 | 1 | ||||||||||||
| 12 | 21,530.00 | -0.600 | 53.825s | 188000 | 0.025s | 10.00 | 152 | ||||||||||||
| 7 | 21,130.00 | -0.600 | 52.825s | 189000 | 0.025s | 10.00 | 53 | ||||||||||||
| 4 | 20,730.00 | -0.600 | 51.825s | 190000 | 0.025s | 10.00 | 602 | ||||||||||||
| 0 | 20,330.00 | -0.600 | 50.825s | 191000 | 0.025s | -0.025 | 10.00 | 64 | |||||||||||
| 0 | 19,930.00 | -0.600 | 49.825s | 192000 | 0.025s | -0.025 | 10.00 | 706 | |||||||||||
| 0 | 19,530.00 | -0.600 | 48.825s | 193000 | 0.025s | -0.025 | 10.00 | 31 | |||||||||||
| 15 | 19,130.00 | -0.600 | 47.825s | 194000 | 0.025s | -0.025 | 10.00 | 377 | |||||||||||
| 1 | 18,730.00 | -0.600 | 46.825s | 195000 | 0.025s | -0.025 | 10.00 | 163 | |||||||||||
| 6 | 18,330.00 | -0.600 | 45.825s | 196000 | 0.025s | -0.025 | 10.00 | 656 | |||||||||||
| 1 | 17,930.00 | -0.600 | 44.825s | 197000 | 0.025s | -0.025 | 10.00 | 68 | |||||||||||
| 4 | 17,530.00 | -0.600 | 43.825s | 198000 | 0.025s | -0.025 | 10.00 | 522 | |||||||||||
| 1 | 17,130.00 | -0.600 | 42.825s | 199000 | 0.050s | 20.00 | 72 | ||||||||||||
| 59 | 16,730.00 | -0.600 | 41.825s | 200000 | 0.050s | 20.00 | 2,670 | ||||||||||||
| 2 | 16,330.00 | -0.600 | 40.825s | 201000 | 0.050s | 20.00 | 62 | ||||||||||||
| 6 | 15,930.00 | -0.600 | 39.825s | 202000 | 0.050s | 20.00 | 524 | ||||||||||||
| 0 | 15,530.00 | -0.600 | 38.825s | 203000 | 0.050s | 20.00 | 138 | ||||||||||||
| 2 | 15,130.00 | -0.600 | 37.825s | 204000 | 0.050s | 20.00 | 934 | ||||||||||||
| 0 | 14,730.00 | -0.600 | 36.825s | 205000 | 0.050s | -0.025 | 20.00 | 194 | |||||||||||
| 144 | 14,330.00 | -0.625 | 35.825s | 206000 | 0.050s | -0.025 | 20.00 | 656 | |||||||||||
| 0 | 13,940.00 | -0.600 | 34.850s | 207000 | 0.075s | 30.00 | 148 | ||||||||||||
| 142 | 13,540.00 | -0.600 | 33.850s | 208000 | 0.075s | 30.00 | 950 | ||||||||||||
| 0 | 13,140.00 | -0.600 | 32.850s | 209000 | 0.075s | 30.00 | 149 | ||||||||||||
| 69 | 12,740.00 | -0.600 | 31.850s | 210000 | 0.075s | -0.025 | 30.00 | 2,506 | |||||||||||
| 0 | 12,340.00 | -0.625 | 30.850s | 211000 | 0.100s | 40.00 | 192 | ||||||||||||
| 98 | 11,950.00 | -0.600 | 29.875s | 212000 | 0.100s | 40.00 | 1,379 | ||||||||||||
| 0 | 11,550.00 | -0.625 | 28.875s | 213000 | 0.100s | -0.025 | 40.00 | 135 | |||||||||||
| 191 | 11,160.00 | -0.600 | 27.900s | 214000 | 0.125s | 50.00 | 889 | ||||||||||||
| 0 | 10,760.00 | -0.625 | 26.900s | 215000 | 0.125s | -0.025 | 50.00 | 458 | |||||||||||
| 113 | 10,370.00 | -0.600 | 25.925s | 216000 | 0.150s | -0.025 | 60.00 | 1,502 | |||||||||||
| 0 | 9,980.00 | -0.600 | 24.950s | 217000 | 0.175s | 70.00 | 203 | ||||||||||||
| 198 | 9,590.00 | -0.600 | 23.975s | 218000 | 0.200s | 80.00 | 1,186 | ||||||||||||
| 2 | 9,200.00 | -0.600 | 23.000s | 219000 | 0.225s | 90.00 | 251 | ||||||||||||
| 208 | 8,810.00 | -0.625 | 22.025s | 220000 | 0.250s | -0.025 | 100.00 | 1,845 | |||||||||||
| 9 | 8,430.00 | -0.600 | 21.075s | 221000 | 0.300s | 120.00 | 173 | ||||||||||||
| 66 | 8,040.00 | -0.625 | 20.100s | 222000 | 0.325s | -0.025 | 130.00 | 1,147 | |||||||||||
| 6 | 7,660.00 | -0.625 | 19.150s | 223000 | 0.375s | -0.025 | 150.00 | 279 | |||||||||||
| 616 | 7,290.00 | -0.600 | 18.225s | 224000 | 0.450s | 180.00 | 1,196 | ||||||||||||
| 0 | 6,910.00 | -0.600 | 17.275s | 225000 | 0.500s | 200.00 | 3,897 | ||||||||||||
| 194 | 6,540.00 | -0.600 | 16.350s | 226000 | 0.575s | 230.00 | 2,065 | ||||||||||||
| 14 | 6,180.00 | -0.600 | 15.450s | 227000 | 0.650s | 260.00 | 557 | ||||||||||||
| 334 | 5,820.00 | -0.600 | 14.550s | 228000 | 0.750s | 300.00 | 1,908 | ||||||||||||
| 9 | 5,460.00 | -0.600 | 13.650s | 229000 | 0.850s | -0.025 | 340.00 | 466 | |||||||||||
| 576 | 5,110.00 | -0.600 | 12.775s | 230000 | 0.975s | 390.00 | 3,771 | ||||||||||||
| 10 | 4,770.00 | -0.600 | 11.925s | 231000 | 1.125s | 450.00 | 582 | ||||||||||||
| 398 | 4,430.00 | -0.600 | 11.075s | 232000 | 1.275s | 510.00 | 2,515 | ||||||||||||
| 19 | 4,110.00 | -0.575 | 10.275s | 233000 | 1.475s | 0.025 | 590.00 | 990 | |||||||||||
| 3,085 | 3,790.00 | -0.575 | 9.475s | 234000 | 1.675s | 0.025 | 670.00 | 4,106 | |||||||||||
| 63 | 3,490.00 | -0.550 | 8.725s | 235000 | 1.925s | 0.050 | 770.00 | 4,096 | |||||||||||
| 2,038 | 3,190.00 | -0.550 | 7.975s | 236000 | 2.175s | 0.050 | 870.00 | 1,918 | |||||||||||
| 196 | 2,910.00 | -0.550 | 7.275s | 237000 | 2.475s | 0.075 | 990.00 | 380 | |||||||||||
| 934 | 2,640.00 | -0.525 | 6.600s | 238000 | 2.800s | 0.075 | 1,120.00 | 3,746 | |||||||||||
| 30 | 2,390.00 | -0.500 | 5.975s | 239000 | 3.150s | 0.100 | 1,260.00 | 558 | |||||||||||
| 2,380 | 2,140.00 | -0.500 | 5.350s | 240000 | 3.525s | 0.100 | 1,410.00 | 5,958 | |||||||||||
| 351 | 1,910.00 | -0.475 | 4.775s | 241000 | 3.950s | 0.100 | 1,580.00 | 2,589 | |||||||||||
| 1,673 | 1,700.00 | -0.450 | 4.250s | 242000 | 4.425s | 0.150 | 1,770.00 | 2,529 | |||||||||||
| 229 | 1,500.00 | -0.450 | 3.750s | 243000 | 4.925s | 0.150 | 1,970.00 | 647 | |||||||||||
| 2,047 | 1,320.00 | -0.425 | 3.300s | 244000 | 5.475s | 0.175 | 2,190.00 | 1,643 | |||||||||||
| 1,650 | 1,160.00 | -0.375 | 2.900s | 245000 | 6.075s | 0.225 | 2,430.00 | 1,486 | |||||||||||
| 1,782 | 1,010.00 | -0.350 | 2.525s | 246000 | 6.700s | 0.250 | 2,680.00 | 1,684 | |||||||||||
| 368 | 880.00 | -0.325 | 2.200s | 247000 | 7.350s | 0.275 | 2,940.00 | 549 | |||||||||||
| 2,329 | 760.00 | -0.300 | 1.900s | 248000 | 8.050s | 0.300 | 3,220.00 | 1,290 | |||||||||||
| 524 | 650.00 | -0.275 | 1.625s | 249000 | 8.775s | 0.325 | 3,510.00 | 298 | |||||||||||
| 5,901 | 560.00 | -0.250 | 1.400s | 250000 | 9.550s | 0.350 | 3,820.00 | 4,234 | |||||||||||
| 222 | 480.00 | -0.225 | 1.200s | 251000 | 10.350s | 0.400 | 4,140.00 | 105 | |||||||||||
| 1,485 | 410.00 | -0.200 | 1.025s | 252000 | 11.175s | 0.425 | 4,470.00 | 591 | |||||||||||
| 824 | 350.00 | -0.175 | 0.875s | 253000 | 12.025s | 0.425 | 4,810.00 | 26 | |||||||||||
| 1,376 | 300.00 | -0.150 | 0.750s | 254000 | 12.900s | 0.450 | 5,160.00 | 34 | |||||||||||
| 1,718 | 260.00 | -0.125 | 0.650s | 255000 | 13.775s | 0.475 | 5,510.00 | 21 | |||||||||||
| 1,735 | 220.00 | -0.125 | 0.550s | 256000 | 14.700s | 0.500 | 5,880.00 | 158 | |||||||||||
| 291 | 190.00 | -0.100 | 0.475s | 257000 | 15.600s | 0.500 | 6,240.00 | 2 | |||||||||||
| 766 | 160.00 | -0.100 | 0.400s | 258000 | 16.550s | 0.525 | 6,620.00 | 166 | |||||||||||
| 246 | 140.00 | -0.075 | 0.350s | 259000 | 17.500s | 0.550 | 7,000.00 | 3 | |||||||||||
| 2,857 | 120.00 | -0.075 | 0.300s | 260000 | 18.450s | 0.550 | 7,380.00 | 189 | |||||||||||
| 196 | 110.00 | -0.050 | 0.275s | 261000 | 19.400s | 0.550 | 7,760.00 | 4 | |||||||||||
| 1,299 | 100.00 | -0.025 | 0.250s | 262000 | 20.375s | 0.575 | 8,150.00 | 189 | |||||||||||
| 88 | 80.00 | -0.050 | 0.200s | 263000 | 21.350s | 0.575 | 8,540.00 | 5 | |||||||||||
| 1,005 | 80.00 | -0.025 | 0.200s | 264000 | 22.325s | 0.575 | 8,930.00 | 3 | |||||||||||
| 278 | 70.00 | -0.025 | 0.175s | 265000 | 23.300s | 0.575 | 9,320.00 | 1 | |||||||||||
| 283 | 60.00 | -0.025 | 0.150s | 266000 | 24.275s | 0.575 | 9,710.00 | 0 | |||||||||||
| 92 | 50.00 | -0.025 | 0.125s | 267000 | 25.250s | 0.575 | 10,100.00 | 0 | |||||||||||
| 188 | 50.00 | 0.125s | 268000 | 26.250s | 0.600 | 10,500.00 | 0 | ||||||||||||
| 144 | 40.00 | -0.025 | 0.100s | 269000 | 27.225s | 0.575 | 10,890.00 | 0 | |||||||||||
| 1,007 | 40.00 | 0.100s | 270000 | 28.225s | 0.600 | 11,290.00 | 0 | ||||||||||||
| 44 | 40.00 | 0.100s | 271000 | 29.225s | 0.600 | 11,690.00 | 2 | ||||||||||||
| 314 | 30.00 | -0.025 | 0.075s | 272000 | 30.200s | 0.575 | 12,080.00 | 0 | |||||||||||
| 81 | 30.00 | 0.075s | 273000 | 31.200s | 0.600 | 12,480.00 | 4 | ||||||||||||
| 449 | 30.00 | 0.075s | 274000 | 32.200s | 0.600 | 12,880.00 | 0 | ||||||||||||
| 46 | 30.00 | 0.075s | 275000 | 33.200s | 0.600 | 13,280.00 | 1 | ||||||||||||
| 197 | 20.00 | -0.025 | 0.050s | 276000 | 34.200s | 0.600 | 13,680.00 | 0 | |||||||||||
| 86 | 20.00 | 0.050s | 277000 | 35.175s | 0.600 | 14,070.00 | 0 | ||||||||||||
| 113 | 20.00 | 0.050s | 278000 | 36.175s | 0.600 | 14,470.00 | 3 | ||||||||||||
| 111 | 20.00 | 0.050s | 279000 | 37.175s | 0.600 | 14,870.00 | 0 | ||||||||||||
| 1,253 | 20.00 | 0.050s | 280000 | 38.175s | 0.600 | 15,270.00 | 1 | ||||||||||||
| 50 | 20.00 | 0.050s | 281000 | 39.175s | 0.600 | 15,670.00 | 1 | ||||||||||||
| 189 | 20.00 | 0.050s | 282000 | 40.175s | 0.600 | 16,070.00 | 1 | ||||||||||||
| 90 | 10.00 | -0.025 | 0.025s | 283000 | 41.175s | 0.600 | 16,470.00 | 0 | |||||||||||
| 147 | 10.00 | 0.025s | 284000 | 42.175s | 0.600 | 16,870.00 | 0 | ||||||||||||
| 75 | 10.00 | 0.025s | 285000 | 43.175s | 0.600 | 17,270.00 | 0 | ||||||||||||
| 147 | 10.00 | 0.025s | 286000 | 44.175s | 0.600 | 17,670.00 | 0 | ||||||||||||
| 28 | 10.00 | 0.025s | 287000 | 45.175s | 0.600 | 18,070.00 | 0 | ||||||||||||
| 155 | 10.00 | 0.025s | 288000 | 46.175s | 0.600 | 18,470.00 | 0 | ||||||||||||
| 167 | 10.00 | 0.025s | 290000 | 48.175s | 0.600 | 19,270.00 | 0 | ||||||||||||
| 80 | 10.00 | 0.025s | 291000 | 49.175s | 0.600 | 19,670.00 | 0 | ||||||||||||
| 100 | 10.00 | 0.025s | 292000 | 50.175s | 0.600 | 20,070.00 | 0 | ||||||||||||
| 250 | 10.00 | 0.025s | 293000 | 51.175s | 0.600 | 20,470.00 | 0 | ||||||||||||
| 153 | 10.00 | 0.025s | 294000 | 52.175s | 0.600 | 20,870.00 | 0 | ||||||||||||
| 1 | 10.00 | 0.025s | 295000 | 53.175s | 0.600 | 21,270.00 | 0 | ||||||||||||
| 11 | 10.00 | 0.025s | 296000 | 54.175s | 0.600 | 21,670.00 | 0 | ||||||||||||
| 16 | 10.00 | 0.025s | 297000 | 55.175s | 0.600 | 22,070.00 | 0 | ||||||||||||
| 33 | 10.00 | 0.025s | 298000 | 56.175s | 0.600 | 22,470.00 | 0 | ||||||||||||
| 2 | 10.00 | 0.025s | 299000 | 57.175s | 0.600 | 22,870.00 | 0 | ||||||||||||
| 721 | 5.20 | -0.012 | 0.013s | 300000 | 58.175s | 0.600 | 23,270.00 | 0 | |||||||||||
| 74 | 5.20 | 0.013s | 302000 | 60.175s | 0.600 | 24,070.00 | 0 | ||||||||||||
| 72 | 5.20 | 0.013s | 304000 | 62.175s | 0.600 | 24,870.00 | 0 | ||||||||||||
| 205 | 5.20 | 0.013s | 305000 | 63.175s | 0.600 | 25,270.00 | 0 | ||||||||||||
| 99 | 5.20 | 0.013s | 306000 | 64.175s | 0.600 | 25,670.00 | 0 | ||||||||||||
| 197 | 5.20 | 0.013s | 308000 | 66.175s | 0.600 | 26,470.00 | 0 | ||||||||||||
| 613 | 5.20 | 0.013s | 310000 | 68.175s | 0.600 | 27,270.00 | 0 | ||||||||||||
| 76 | 5.20 | 0.013s | 314000 | 72.175s | 0.600 | 28,870.00 | 0 | ||||||||||||
| 274 | 5.20 | 0.013s | 320000 | 78.175s | 0.600 | 31,270.00 | 0 | ||||||||||||
| 109 | 5.20 | 0.013s | 322000 | 80.175s | 0.600 | 32,070.00 | 0 | ||||||||||||
| 83 | 5.20 | 0.013s | 324000 | 82.175s | 0.600 | 32,870.00 | 0 | ||||||||||||
| 76 | 5.20 | 0.013s | 326000 | 84.175s | 0.600 | 33,670.00 | 0 | ||||||||||||
| 96 | 5.20 | 0.013s | 330000 | 88.175s | 0.600 | 35,270.00 | 0 | ||||||||||||
| 84 | 5.20 | 0.013s | 336000 | 94.175s | 0.600 | 37,670.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 354000 | 112.175s | 0.600 | 44,870.00 | 0 | ||||||||||||
| 350 | 5.20 | 0.013s | 400000 | 158.175s | 0.600 | 63,270.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 149.825s | -0.600 | 59,930.00 | 0 | 150.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 98000 | 143.825s | -0.600 | 57,530.00 | 0 | 144.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 104000 | 137.825s | -0.600 | 55,130.00 | 0 | 138.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 106000 | 135.825s | -0.600 | 54,330.00 | 0 | 136.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 112000 | 129.825s | -0.600 | 51,930.00 | 0 | 130.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 114000 | 127.825s | -0.600 | 51,130.00 | 0 | 128.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 116000 | 125.825s | -0.600 | 50,330.00 | 0 | 126.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 118000 | 123.825s | -0.600 | 49,530.00 | 0 | 124.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 120000 | 121.825s | -0.600 | 48,730.00 | 0 | 122.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 124000 | 117.825s | -0.600 | 47,130.00 | 0 | 118.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 128000 | 113.825s | -0.600 | 45,530.00 | 0 | 114.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 132000 | 109.825s | -0.600 | 43,930.00 | 0 | 110.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 136000 | 105.825s | -0.600 | 42,330.00 | 0 | 106.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 138000 | 103.825s | -0.600 | 41,530.00 | 0 | 104.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 140000 | 101.825s | -0.600 | 40,730.00 | 0 | 102.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 142000 | 99.825s | -0.600 | 39,930.00 | 0 | 100.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 144000 | 97.825s | -0.600 | 39,130.00 | 0 | 98.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 146000 | 95.825s | -0.600 | 38,330.00 | 0 | 96.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 148000 | 93.825s | -0.600 | 37,530.00 | 0 | 94.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 150000 | 91.825s | -0.600 | 36,730.00 | 0 | 92.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 152000 | 89.825s | -0.600 | 35,930.00 | 0 | 90.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 154000 | 87.825s | -0.600 | 35,130.00 | 0 | 88.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 156000 | 85.825s | -0.600 | 34,330.00 | 0 | 86.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 158000 | 83.825s | -0.600 | 33,530.00 | 0 | 84.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 160000 | 81.825s | -0.600 | 32,730.00 | 0 | 82.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 162000 | 79.825s | -0.600 | 31,930.00 | 0 | 80.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 164000 | 77.825s | -0.600 | 31,130.00 | 0 | 78.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 166000 | 75.825s | -0.600 | 30,330.00 | 0 | 76.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 168000 | 73.825s | -0.600 | 29,530.00 | 0 | 74.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 170000 | 71.825s | -0.600 | 28,730.00 | 0 | 72.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 172000 | 69.825s | -0.600 | 27,930.00 | 0 | 70.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 174000 | 67.825s | -0.600 | 27,130.00 | 0 | 68.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 176000 | 65.825s | -0.600 | 26,330.00 | 0 | 66.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 178000 | 63.825s | -0.600 | 25,530.00 | 0 | 64.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 180000 | 61.825s | -0.600 | 24,730.00 | 2 | 62.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 182000 | 59.825s | -0.600 | 23,930.00 | 5 | 60.200 | 60.425 | 07/01/2026 13:20:00 | CME | |||||||||||
| 183000 | 58.825s | -0.600 | 23,530.00 | 1 | 59.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 184000 | 57.825s | -0.600 | 23,130.00 | 8 | 58.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 185000 | 56.825s | -0.600 | 22,730.00 | 0 | 57.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 186000 | 55.825s | -0.600 | 22,330.00 | 6 | 56.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 187000 | 54.825s | -0.600 | 21,930.00 | 1 | 55.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 188000 | 53.825s | -0.600 | 21,530.00 | 12 | 54.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 189000 | 52.825s | -0.600 | 21,130.00 | 7 | 53.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 190000 | 51.825s | -0.600 | 20,730.00 | 4 | 52.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 191000 | 50.825s | -0.600 | 20,330.00 | 0 | 51.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 192000 | 49.825s | -0.600 | 19,930.00 | 0 | 50.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 193000 | 48.825s | -0.600 | 19,530.00 | 0 | 49.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 194000 | 47.825s | -0.600 | 19,130.00 | 15 | 48.925 | 48.425 | 07/01/2026 13:20:00 | CME | |||||||||||
| 195000 | 46.825s | -0.600 | 18,730.00 | 1 | 47.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 196000 | 45.825s | -0.600 | 18,330.00 | 6 | 46.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 197000 | 44.825s | -0.600 | 17,930.00 | 1 | 45.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 198000 | 43.825s | -0.600 | 17,530.00 | 4 | 44.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 199000 | 42.825s | -0.600 | 17,130.00 | 1 | 43.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 200000 | 41.825s | -0.600 | 16,730.00 | 59 | 42.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 201000 | 40.825s | -0.600 | 16,330.00 | 2 | 41.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 202000 | 39.825s | -0.600 | 15,930.00 | 6 | 40.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 203000 | 38.825s | -0.600 | 15,530.00 | 0 | 39.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 204000 | 37.825s | -0.600 | 15,130.00 | 2 | 38.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 205000 | 36.825s | -0.600 | 14,730.00 | 0 | 37.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 206000 | 35.825s | -0.625 | 14,330.00 | 144 | 36.450 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 207000 | 34.850s | -0.600 | 13,940.00 | 0 | 35.450 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 208000 | 33.850s | -0.600 | 13,540.00 | 142 | 34.450 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 209000 | 32.850s | -0.600 | 13,140.00 | 0 | 33.450 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 210000 | 31.850s | -0.600 | 12,740.00 | 69 | 32.450 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 211000 | 30.850s | -0.625 | 12,340.00 | 0 | 31.475 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 212000 | 29.875s | -0.600 | 11,950.00 | 98 | 30.475 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 213000 | 28.875s | -0.625 | 11,550.00 | 0 | 29.500 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 214000 | 27.900s | -0.600 | 11,160.00 | 191 | 28.500 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 215000 | 26.900s | -0.625 | 10,760.00 | 0 | 27.525 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 216000 | 25.925s | -0.600 | 10,370.00 | 113 | 26.525 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 217000 | 24.950s | -0.600 | 9,980.00 | 0 | 25.550 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 218000 | 23.975s | -0.600 | 9,590.00 | 198 | 24.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 219000 | 23.000s | -0.600 | 9,200.00 | 2 | 23.600 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 220000 | 22.025s | -0.625 | 8,810.00 | 208 | 22.650 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 221000 | 21.075s | -0.600 | 8,430.00 | 9 | 21.675 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 222000 | 20.100s | -0.625 | 8,040.00 | 66 | 20.725 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 223000 | 19.150s | -0.625 | 7,660.00 | 6 | 19.775 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 224000 | 18.225s | -0.600 | 7,290.00 | 616 | 18.825 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 225000 | 17.275s | -0.600 | 6,910.00 | 0 | 17.875 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 226000 | 16.350s | -0.600 | 6,540.00 | 194 | 17.900 | 16.950 | 07/01/2026 13:20:00 | CME | |||||||||||
| 227000 | 15.450s | -0.600 | 6,180.00 | 14 | 16.050 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 228000 | 14.550s | -0.600 | 5,820.00 | 334 | 15.150 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 229000 | 13.650s | -0.600 | 5,460.00 | 9 | 14.250 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 230000 | 12.775s | -0.600 | 5,110.00 | 576 | 14.100 | 13.375 | 07/01/2026 13:20:00 | CME | |||||||||||
| 231000 | 11.925s | -0.600 | 4,770.00 | 10 | 12.525 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 232000 | 11.075s | -0.600 | 4,430.00 | 398 | 11.675 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 233000 | 10.275s | -0.575 | 4,110.00 | 19 | 11.175 | 10.850 | 07/01/2026 13:20:00 | CME | |||||||||||
| 234000 | 9.475s | -0.575 | 3,790.00 | 3,085 | 10.400 | 10.050 | 07/01/2026 13:20:00 | CME | |||||||||||
| 235000 | 8.725s | -0.550 | 3,490.00 | 63 | 9.275 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 236000 | 7.975s | -0.550 | 3,190.00 | 2,038 | 8.525 | 8.525 | 07/01/2026 13:20:00 | CME | |||||||||||
| 237000 | 7.275s | -0.550 | 2,910.00 | 196 | 7.825 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 238000 | 6.600s | -0.525 | 2,640.00 | 934 | 7.425 | 7.125 | 07/01/2026 13:20:00 | CME | |||||||||||
| 239000 | 5.975s | -0.500 | 2,390.00 | 30 | 6.700 | 6.475 | 07/01/2026 13:20:00 | CME | |||||||||||
| 240000 | 5.350s | -0.500 | 2,140.00 | 2,380 | 5.600 | 5.850 | 07/01/2026 13:20:00 | CME | |||||||||||
| 241000 | 4.775s | -0.475 | 1,910.00 | 351 | 5.150 | 5.250 | 07/01/2026 13:20:00 | CME | |||||||||||
| 242000 | 4.250s | -0.450 | 1,700.00 | 1,673 | 4.100 | 4.700 | 07/01/2026 13:20:00 | CME | |||||||||||
| 243000 | 3.750s | -0.450 | 1,500.00 | 229 | 4.350 | 4.200 | 07/01/2026 13:20:00 | CME | |||||||||||
| 244000 | 3.300s | -0.425 | 1,320.00 | 2,047 | 3.650 | 3.725 | 07/01/2026 13:20:00 | CME | |||||||||||
| 245000 | 2.900s | -0.375 | 1,160.00 | 1,650 | 3.500 | 3.275 | 07/01/2026 13:20:00 | CME | |||||||||||
| 246000 | 2.525s | -0.350 | 1,010.00 | 1,782 | 3.000 | 2.875 | 07/01/2026 13:20:00 | CME | |||||||||||
| 247000 | 2.200s | -0.325 | 880.00 | 368 | 2.500 | 2.525 | 07/01/2026 13:20:00 | CME | |||||||||||
| 248000 | 1.900s | -0.300 | 760.00 | 2,329 | 2.400 | 2.200 | 07/01/2026 13:20:00 | CME | |||||||||||
| 249000 | 1.625s | -0.275 | 650.00 | 524 | 1.900 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 250000 | 1.400s | -0.250 | 560.00 | 5,901 | 1.700 | 1.650 | 07/01/2026 13:20:00 | CME | |||||||||||
| 251000 | 1.200s | -0.225 | 480.00 | 222 | 1.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 252000 | 1.025s | -0.200 | 410.00 | 1,485 | 1.275 | 1.225 | 07/01/2026 13:20:00 | CME | |||||||||||
| 253000 | 0.875s | -0.175 | 350.00 | 824 | 1.125 | 1.050 | 07/01/2026 13:20:00 | CME | |||||||||||
| 254000 | 0.750s | -0.150 | 300.00 | 1,376 | 0.975 | 0.900 | 07/01/2026 13:20:00 | CME | |||||||||||
| 255000 | 0.650s | -0.125 | 260.00 | 1,718 | 0.700 | 0.775 | 07/01/2026 13:20:00 | CME | |||||||||||
| 256000 | 0.550s | -0.125 | 220.00 | 1,735 | 0.575 | 0.675 | 07/01/2026 13:20:00 | CME | |||||||||||
| 257000 | 0.475s | -0.100 | 190.00 | 291 | 0.625 | 0.575 | 07/01/2026 13:20:00 | CME | |||||||||||
| 258000 | 0.400s | -0.100 | 160.00 | 766 | 0.500 | 0.500 | 07/01/2026 13:20:00 | CME | |||||||||||
| 259000 | 0.350s | -0.075 | 140.00 | 246 | 0.425 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 260000 | 0.300s | -0.075 | 120.00 | 2,857 | 0.325 | 0.375 | 07/01/2026 13:20:00 | CME | |||||||||||
| 261000 | 0.275s | -0.050 | 110.00 | 196 | 0.300 | 0.325 | 07/01/2026 13:20:00 | CME | |||||||||||
| 262000 | 0.250s | -0.025 | 100.00 | 1,299 | 0.225 | 0.275 | 07/01/2026 13:20:00 | CME | |||||||||||
| 263000 | 0.200s | -0.050 | 80.00 | 88 | 0.250 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 264000 | 0.200s | -0.025 | 80.00 | 1,005 | 0.200 | 0.225 | 07/01/2026 13:20:00 | CME | |||||||||||
| 265000 | 0.175s | -0.025 | 70.00 | 278 | 0.200 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 266000 | 0.150s | -0.025 | 60.00 | 283 | 0.175 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 267000 | 0.125s | -0.025 | 50.00 | 92 | 0.150 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 268000 | 0.125s | 50.00 | 188 | 0.125 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 269000 | 0.100s | -0.025 | 40.00 | 144 | 0.125 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 270000 | 0.100s | 40.00 | 1,007 | 0.100 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 271000 | 0.100s | 40.00 | 44 | 0.100 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 272000 | 0.075s | -0.025 | 30.00 | 314 | 0.100 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 273000 | 0.075s | 30.00 | 81 | 0.075 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 274000 | 0.075s | 30.00 | 449 | 0.075 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 275000 | 0.075s | 30.00 | 46 | 0.075 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 276000 | 0.050s | -0.025 | 20.00 | 197 | 0.075 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 277000 | 0.050s | 20.00 | 86 | 0.050 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 278000 | 0.050s | 20.00 | 113 | 0.050 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 279000 | 0.050s | 20.00 | 111 | 0.050 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 280000 | 0.050s | 20.00 | 1,253 | 0.050 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 281000 | 0.050s | 20.00 | 50 | 0.050 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 282000 | 0.050s | 20.00 | 189 | 0.050 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 283000 | 0.025s | -0.025 | 10.00 | 90 | 0.050 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 284000 | 0.025s | 10.00 | 147 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 285000 | 0.025s | 10.00 | 75 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 286000 | 0.025s | 10.00 | 147 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 287000 | 0.025s | 10.00 | 28 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 288000 | 0.025s | 10.00 | 155 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 290000 | 0.025s | 10.00 | 167 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 291000 | 0.025s | 10.00 | 80 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 292000 | 0.025s | 10.00 | 100 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 293000 | 0.025s | 10.00 | 250 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 294000 | 0.025s | 10.00 | 153 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 295000 | 0.025s | 10.00 | 1 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 296000 | 0.025s | 10.00 | 11 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 297000 | 0.025s | 10.00 | 16 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 298000 | 0.025s | 10.00 | 33 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 299000 | 0.025s | 10.00 | 2 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 300000 | 0.013s | -0.012 | 5.20 | 721 | 0.025 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 302000 | 0.013s | 5.20 | 74 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 72 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 305000 | 0.013s | 5.20 | 205 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 99 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 197 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 613 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 76 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 320000 | 0.013s | 5.20 | 274 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 322000 | 0.013s | 5.20 | 109 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 83 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 326000 | 0.013s | 5.20 | 76 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 330000 | 0.013s | 5.20 | 96 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 336000 | 0.013s | 5.20 | 84 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 354000 | 0.013s | 5.20 | 1 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 400000 | 0.013s | 5.20 | 350 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 0.013s | 5.20 | 11 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 98000 | 0.013s | 5.20 | 3 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 104000 | 0.013s | 5.20 | 103 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 106000 | 0.013s | 5.20 | 4 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 112000 | 0.013s | 5.20 | 5 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 114000 | 0.013s | 5.20 | 5 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 116000 | 0.013s | 5.20 | 80 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 118000 | 0.013s | 5.20 | 5 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 120000 | 0.013s | 5.20 | 5 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 124000 | 0.013s | 5.20 | 54 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 14 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 120 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 47 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 54 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 11 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 175 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 129 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 135 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 177 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 210 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 198 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 308 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 62 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 30 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 221 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 45 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 369 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 39 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 168000 | 0.013s | 5.20 | 261 | 0.013 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 170000 | 0.013s | 5.20 | 318 | 0.025 | 0.013 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 172000 | 0.013s | -0.012 | 5.20 | 182 | 0.025 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 174000 | 0.013s | -0.012 | 5.20 | 40 | 0.025 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 176000 | 0.025s | 10.00 | 87 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 178000 | 0.025s | 10.00 | 213 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 180000 | 0.025s | 10.00 | 240 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 182000 | 0.025s | 10.00 | 170 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 183000 | 0.025s | 10.00 | 99 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 184000 | 0.025s | 10.00 | 273 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 185000 | 0.025s | 10.00 | 48 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 186000 | 0.025s | 10.00 | 397 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 187000 | 0.025s | 10.00 | 1 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 188000 | 0.025s | 10.00 | 152 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 189000 | 0.025s | 10.00 | 53 | 0.025 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 190000 | 0.025s | 10.00 | 602 | 0.013 | 0.025 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 191000 | 0.025s | -0.025 | 10.00 | 64 | 0.050 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 192000 | 0.025s | -0.025 | 10.00 | 706 | 0.050 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 193000 | 0.025s | -0.025 | 10.00 | 31 | 0.050 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 194000 | 0.025s | -0.025 | 10.00 | 377 | 0.050 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 195000 | 0.025s | -0.025 | 10.00 | 163 | 0.050 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 196000 | 0.025s | -0.025 | 10.00 | 656 | 0.050 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 197000 | 0.025s | -0.025 | 10.00 | 68 | 0.050 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 198000 | 0.025s | -0.025 | 10.00 | 522 | 0.050 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 199000 | 0.050s | 20.00 | 72 | 0.050 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 200000 | 0.050s | 20.00 | 2,670 | 0.025 | 0.050 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 201000 | 0.050s | 20.00 | 62 | 0.050 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 202000 | 0.050s | 20.00 | 524 | 0.050 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 203000 | 0.050s | 20.00 | 138 | 0.050 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 204000 | 0.050s | 20.00 | 934 | 0.050 | 0.050 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 205000 | 0.050s | -0.025 | 20.00 | 194 | 0.075 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 206000 | 0.050s | -0.025 | 20.00 | 656 | 0.075 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 207000 | 0.075s | 30.00 | 148 | 0.075 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 208000 | 0.075s | 30.00 | 950 | 0.075 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 209000 | 0.075s | 30.00 | 149 | 0.075 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 210000 | 0.075s | -0.025 | 30.00 | 2,506 | 0.075 | 0.100 | 07/01/2026 13:20:00 | CME | |||||||||||
| 211000 | 0.100s | 40.00 | 192 | 0.100 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 212000 | 0.100s | 40.00 | 1,379 | 0.100 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 213000 | 0.100s | -0.025 | 40.00 | 135 | 0.125 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 214000 | 0.125s | 50.00 | 889 | 0.125 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 215000 | 0.125s | -0.025 | 50.00 | 458 | 0.150 | 0.150 | 07/01/2026 13:20:00 | CME | |||||||||||
| 216000 | 0.150s | -0.025 | 60.00 | 1,502 | 0.175 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 217000 | 0.175s | 70.00 | 203 | 0.175 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 218000 | 0.200s | 80.00 | 1,186 | 0.200 | 0.200 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 219000 | 0.225s | 90.00 | 251 | 0.225 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 220000 | 0.250s | -0.025 | 100.00 | 1,845 | 0.225 | 0.275 | 07/01/2026 13:20:00 | CME | |||||||||||
| 221000 | 0.300s | 120.00 | 173 | 0.300 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 222000 | 0.325s | -0.025 | 130.00 | 1,147 | 0.400 | 0.350 | 07/01/2026 13:20:00 | CME | |||||||||||
| 223000 | 0.375s | -0.025 | 150.00 | 279 | 0.350 | 0.400 | 07/01/2026 13:20:00 | CME | |||||||||||
| 224000 | 0.450s | 180.00 | 1,196 | 0.425 | 0.450 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 225000 | 0.500s | 200.00 | 3,897 | 0.500 | 0.500 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 226000 | 0.575s | 230.00 | 2,065 | 0.575 | 07/01/2026 13:20:00 | CME | |||||||||||||
| 227000 | 0.650s | 260.00 | 557 | 0.600 | 0.650 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 228000 | 0.750s | 300.00 | 1,908 | 0.650 | 0.750 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 229000 | 0.850s | -0.025 | 340.00 | 466 | 0.725 | 0.875 | 07/01/2026 13:20:00 | CME | |||||||||||
| 230000 | 0.975s | 390.00 | 3,771 | 0.925 | 0.975 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 231000 | 1.125s | 450.00 | 582 | 1.225 | 1.125 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 232000 | 1.275s | 510.00 | 2,515 | 1.150 | 1.275 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 233000 | 1.475s | 0.025 | 590.00 | 990 | 1.300 | 1.450 | 07/01/2026 13:20:00 | CME | |||||||||||
| 234000 | 1.675s | 0.025 | 670.00 | 4,106 | 1.475 | 1.650 | 07/01/2026 13:20:00 | CME | |||||||||||
| 235000 | 1.925s | 0.050 | 770.00 | 4,096 | 1.550 | 1.875 | 07/01/2026 13:20:00 | CME | |||||||||||
| 236000 | 2.175s | 0.050 | 870.00 | 1,918 | 1.900 | 2.125 | 07/01/2026 13:20:00 | CME | |||||||||||
| 237000 | 2.475s | 0.075 | 990.00 | 380 | 2.650 | 2.400 | 07/01/2026 13:20:00 | CME | |||||||||||
| 238000 | 2.800s | 0.075 | 1,120.00 | 3,746 | 2.300 | 2.725 | 07/01/2026 13:20:00 | CME | |||||||||||
| 239000 | 3.150s | 0.100 | 1,260.00 | 558 | 3.050 | 3.050 | 07/01/2026 13:20:00 | CME | |||||||||||
| 240000 | 3.525s | 0.100 | 1,410.00 | 5,958 | 3.150 | 3.425 | 07/01/2026 13:20:00 | CME | |||||||||||
| 241000 | 3.950s | 0.100 | 1,580.00 | 2,589 | 3.600 | 3.850 | 07/01/2026 13:20:00 | CME | |||||||||||
| 242000 | 4.425s | 0.150 | 1,770.00 | 2,529 | 4.050 | 4.275 | 07/01/2026 13:20:00 | CME | |||||||||||
| 243000 | 4.925s | 0.150 | 1,970.00 | 647 | 4.325 | 4.775 | 07/01/2026 13:20:00 | CME | |||||||||||
| 244000 | 5.475s | 0.175 | 2,190.00 | 1,643 | 6.000 | 5.300 | 07/01/2026 13:20:00 | CME | |||||||||||
| 245000 | 6.075s | 0.225 | 2,430.00 | 1,486 | 5.925 | 5.850 | 07/01/2026 13:20:00 | CME | |||||||||||
| 246000 | 6.700s | 0.250 | 2,680.00 | 1,684 | 7.150 | 6.450 | 07/01/2026 13:20:00 | CME | |||||||||||
| 247000 | 7.350s | 0.275 | 2,940.00 | 549 | 7.075 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 248000 | 8.050s | 0.300 | 3,220.00 | 1,290 | 7.750 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 249000 | 8.775s | 0.325 | 3,510.00 | 298 | 8.450 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 250000 | 9.550s | 0.350 | 3,820.00 | 4,234 | 8.850 | 9.200 | 07/01/2026 13:20:00 | CME | |||||||||||
| 251000 | 10.350s | 0.400 | 4,140.00 | 105 | 9.950 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 252000 | 11.175s | 0.425 | 4,470.00 | 591 | 10.750 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 253000 | 12.025s | 0.425 | 4,810.00 | 26 | 11.600 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 254000 | 12.900s | 0.450 | 5,160.00 | 34 | 12.450 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 255000 | 13.775s | 0.475 | 5,510.00 | 21 | 13.300 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 256000 | 14.700s | 0.500 | 5,880.00 | 158 | 14.200 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 257000 | 15.600s | 0.500 | 6,240.00 | 2 | 15.275 | 15.100 | 07/01/2026 13:20:00 | CME | |||||||||||
| 258000 | 16.550s | 0.525 | 6,620.00 | 166 | 16.025 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 259000 | 17.500s | 0.550 | 7,000.00 | 3 | 16.950 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 260000 | 18.450s | 0.550 | 7,380.00 | 189 | 17.900 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 261000 | 19.400s | 0.550 | 7,760.00 | 4 | 18.850 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 262000 | 20.375s | 0.575 | 8,150.00 | 189 | 19.800 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 263000 | 21.350s | 0.575 | 8,540.00 | 5 | 20.775 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 264000 | 22.325s | 0.575 | 8,930.00 | 3 | 21.750 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 265000 | 23.300s | 0.575 | 9,320.00 | 1 | 22.725 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 266000 | 24.275s | 0.575 | 9,710.00 | 0 | 23.700 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 267000 | 25.250s | 0.575 | 10,100.00 | 0 | 24.675 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 268000 | 26.250s | 0.600 | 10,500.00 | 0 | 25.650 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 269000 | 27.225s | 0.575 | 10,890.00 | 0 | 26.650 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 270000 | 28.225s | 0.600 | 11,290.00 | 0 | 27.625 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 271000 | 29.225s | 0.600 | 11,690.00 | 2 | 28.625 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 272000 | 30.200s | 0.575 | 12,080.00 | 0 | 29.625 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 273000 | 31.200s | 0.600 | 12,480.00 | 4 | 30.600 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 274000 | 32.200s | 0.600 | 12,880.00 | 0 | 31.600 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 275000 | 33.200s | 0.600 | 13,280.00 | 1 | 32.600 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 276000 | 34.200s | 0.600 | 13,680.00 | 0 | 33.600 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 277000 | 35.175s | 0.600 | 14,070.00 | 0 | 34.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 278000 | 36.175s | 0.600 | 14,470.00 | 3 | 35.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 279000 | 37.175s | 0.600 | 14,870.00 | 0 | 36.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 280000 | 38.175s | 0.600 | 15,270.00 | 1 | 37.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 281000 | 39.175s | 0.600 | 15,670.00 | 1 | 38.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 282000 | 40.175s | 0.600 | 16,070.00 | 1 | 39.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 283000 | 41.175s | 0.600 | 16,470.00 | 0 | 40.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 284000 | 42.175s | 0.600 | 16,870.00 | 0 | 41.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 285000 | 43.175s | 0.600 | 17,270.00 | 0 | 42.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 286000 | 44.175s | 0.600 | 17,670.00 | 0 | 43.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 287000 | 45.175s | 0.600 | 18,070.00 | 0 | 44.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 288000 | 46.175s | 0.600 | 18,470.00 | 0 | 45.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 290000 | 48.175s | 0.600 | 19,270.00 | 0 | 47.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 291000 | 49.175s | 0.600 | 19,670.00 | 0 | 48.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 292000 | 50.175s | 0.600 | 20,070.00 | 0 | 49.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 293000 | 51.175s | 0.600 | 20,470.00 | 0 | 50.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 294000 | 52.175s | 0.600 | 20,870.00 | 0 | 51.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 295000 | 53.175s | 0.600 | 21,270.00 | 0 | 52.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 296000 | 54.175s | 0.600 | 21,670.00 | 0 | 53.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 297000 | 55.175s | 0.600 | 22,070.00 | 0 | 54.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 298000 | 56.175s | 0.600 | 22,470.00 | 0 | 55.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 299000 | 57.175s | 0.600 | 22,870.00 | 0 | 56.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 300000 | 58.175s | 0.600 | 23,270.00 | 0 | 57.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 302000 | 60.175s | 0.600 | 24,070.00 | 0 | 59.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 304000 | 62.175s | 0.600 | 24,870.00 | 0 | 61.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 305000 | 63.175s | 0.600 | 25,270.00 | 0 | 62.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 306000 | 64.175s | 0.600 | 25,670.00 | 0 | 63.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 308000 | 66.175s | 0.600 | 26,470.00 | 0 | 65.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 310000 | 68.175s | 0.600 | 27,270.00 | 0 | 67.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 314000 | 72.175s | 0.600 | 28,870.00 | 0 | 71.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 320000 | 78.175s | 0.600 | 31,270.00 | 0 | 77.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 322000 | 80.175s | 0.600 | 32,070.00 | 0 | 79.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 324000 | 82.175s | 0.600 | 32,870.00 | 0 | 81.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 326000 | 84.175s | 0.600 | 33,670.00 | 0 | 83.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 330000 | 88.175s | 0.600 | 35,270.00 | 0 | 87.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 336000 | 94.175s | 0.600 | 37,670.00 | 0 | 93.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 354000 | 112.175s | 0.600 | 44,870.00 | 0 | 111.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| 400000 | 158.175s | 0.600 | 63,270.00 | 0 | 157.575 | 07/01/2026 13:20:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
