 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 52,480.00 | -3.475 | 131.200s | 92000 | 0.013s | 5.20 | 11 | ||||||||||||
| 0 | 50,080.00 | -3.475 | 125.200s | 98000 | 0.013s | 5.20 | 3 | ||||||||||||
| 0 | 47,680.00 | -3.475 | 119.200s | 104000 | 0.013s | 5.20 | 103 | ||||||||||||
| 0 | 46,880.00 | -3.475 | 117.200s | 106000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 44,480.00 | -3.475 | 111.200s | 112000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 43,680.00 | -3.475 | 109.200s | 114000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 42,880.00 | -3.475 | 107.200s | 116000 | 0.013s | 5.20 | 80 | ||||||||||||
| 0 | 42,080.00 | -3.475 | 105.200s | 118000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 41,280.00 | -3.475 | 103.200s | 120000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 39,680.00 | -3.475 | 99.200s | 124000 | 0.013s | 5.20 | 54 | ||||||||||||
| 0 | 38,080.00 | -3.475 | 95.200s | 128000 | 0.013s | 5.20 | 14 | ||||||||||||
| 0 | 36,480.00 | -3.475 | 91.200s | 132000 | 0.013s | 5.20 | 120 | ||||||||||||
| 0 | 34,880.00 | -3.475 | 87.200s | 136000 | 0.013s | 5.20 | 47 | ||||||||||||
| 0 | 34,080.00 | -3.475 | 85.200s | 138000 | 0.013s | 5.20 | 54 | ||||||||||||
| 0 | 33,280.00 | -3.475 | 83.200s | 140000 | 0.013s | 5.20 | 11 | ||||||||||||
| 0 | 32,480.00 | -3.475 | 81.200s | 142000 | 0.013s | 5.20 | 175 | ||||||||||||
| 0 | 31,680.00 | -3.475 | 79.200s | 144000 | 0.013s | 5.20 | 129 | ||||||||||||
| 0 | 30,880.00 | -3.475 | 77.200s | 146000 | 0.013s | 5.20 | 135 | ||||||||||||
| 0 | 30,080.00 | -3.475 | 75.200s | 148000 | 0.013s | 5.20 | 177 | ||||||||||||
| 0 | 29,280.00 | -3.475 | 73.200s | 150000 | 0.013s | 5.20 | 210 | ||||||||||||
| 0 | 28,480.00 | -3.475 | 71.200s | 152000 | 0.013s | 5.20 | 198 | ||||||||||||
| 0 | 27,680.00 | -3.475 | 69.200s | 154000 | 0.013s | 5.20 | 308 | ||||||||||||
| 0 | 26,880.00 | -3.475 | 67.200s | 156000 | 0.013s | 5.20 | 62 | ||||||||||||
| 0 | 26,080.00 | -3.475 | 65.200s | 158000 | 0.013s | 5.20 | 30 | ||||||||||||
| 0 | 25,280.00 | -3.475 | 63.200s | 160000 | 0.013s | 5.20 | 221 | ||||||||||||
| 0 | 24,480.00 | -3.475 | 61.200s | 162000 | 0.013s | 5.20 | 45 | ||||||||||||
| 0 | 23,680.00 | -3.475 | 59.200s | 164000 | 0.013s | 5.20 | 369 | ||||||||||||
| 0 | 22,880.00 | -3.475 | 57.200s | 166000 | 0.013s | 5.20 | 39 | ||||||||||||
| 0 | 22,080.00 | -3.475 | 55.200s | 168000 | 0.013s | 5.20 | 261 | ||||||||||||
| 0 | 21,280.00 | -3.475 | 53.200s | 170000 | 0.013s | 5.20 | 317 | ||||||||||||
| 0 | 20,480.00 | -3.475 | 51.200s | 172000 | 0.013s | 5.20 | 182 | ||||||||||||
| 0 | 19,680.00 | -3.475 | 49.200s | 174000 | 0.013s | 5.20 | 40 | ||||||||||||
| 0 | 18,880.00 | -3.475 | 47.200s | 176000 | 0.013s | 5.20 | 86 | ||||||||||||
| 0 | 18,080.00 | -3.475 | 45.200s | 178000 | 0.013s | 5.20 | 213 | ||||||||||||
| 2 | 17,280.00 | -3.475 | 43.200s | 180000 | 0.013s | 5.20 | 240 | ||||||||||||
| 5 | 16,480.00 | -3.475 | 41.200s | 182000 | 0.013s | 5.20 | 170 | ||||||||||||
| 1 | 16,080.00 | -3.475 | 40.200s | 183000 | 0.013s | 5.20 | 99 | ||||||||||||
| 9 | 15,680.00 | -3.475 | 39.200s | 184000 | 0.013s | 5.20 | 273 | ||||||||||||
| 0 | 15,280.00 | -3.475 | 38.200s | 185000 | 0.013s | 5.20 | 48 | ||||||||||||
| 6 | 14,880.00 | -3.475 | 37.200s | 186000 | 0.013s | -0.012 | 5.20 | 397 | |||||||||||
| 1 | 14,480.00 | -3.475 | 36.200s | 187000 | 0.025s | 10.00 | 1 | ||||||||||||
| 12 | 14,080.00 | -3.475 | 35.200s | 188000 | 0.025s | 10.00 | 151 | ||||||||||||
| 7 | 13,680.00 | -3.475 | 34.200s | 189000 | 0.025s | 10.00 | 53 | ||||||||||||
| 5 | 13,280.00 | -3.475 | 33.200s | 190000 | 0.025s | 10.00 | 602 | ||||||||||||
| 0 | 12,880.00 | -3.475 | 32.200s | 191000 | 0.025s | 10.00 | 64 | ||||||||||||
| 0 | 12,480.00 | -3.475 | 31.200s | 192000 | 0.025s | 10.00 | 706 | ||||||||||||
| 0 | 12,080.00 | -3.475 | 30.200s | 193000 | 0.025s | 10.00 | 31 | ||||||||||||
| 15 | 11,680.00 | -3.475 | 29.200s | 194000 | 0.025s | 10.00 | 342 | ||||||||||||
| 1 | 11,290.00 | -3.475 | 28.225s | 195000 | 0.050s | 20.00 | 118 | ||||||||||||
| 7 | 10,890.00 | -3.475 | 27.225s | 196000 | 0.050s | 20.00 | 656 | ||||||||||||
| 1 | 10,490.00 | -3.475 | 26.225s | 197000 | 0.050s | 20.00 | 68 | ||||||||||||
| 4 | 10,090.00 | -3.475 | 25.225s | 198000 | 0.050s | 20.00 | 516 | ||||||||||||
| 1 | 9,690.00 | -3.475 | 24.225s | 199000 | 0.050s | 20.00 | 72 | ||||||||||||
| 59 | 9,300.00 | -3.450 | 23.250s | 200000 | 0.075s | 0.025 | 30.00 | 2,648 | |||||||||||
| 2 | 8,900.00 | -3.450 | 22.250s | 201000 | 0.075s | 0.025 | 30.00 | 62 | |||||||||||
| 7 | 8,500.00 | -3.475 | 21.250s | 202000 | 0.075s | 30.00 | 536 | ||||||||||||
| 0 | 8,110.00 | -3.450 | 20.275s | 203000 | 0.100s | 0.025 | 40.00 | 138 | |||||||||||
| 7 | 7,720.00 | -3.425 | 19.300s | 204000 | 0.100s | 0.025 | 40.00 | 925 | |||||||||||
| 0 | 7,320.00 | -3.450 | 18.300s | 205000 | 0.125s | 0.025 | 50.00 | 194 | |||||||||||
| 146 | 6,930.00 | -3.425 | 17.325s | 206000 | 0.150s | 0.050 | 60.00 | 815 | |||||||||||
| 0 | 6,540.00 | -3.425 | 16.350s | 207000 | 0.175s | 0.050 | 70.00 | 233 | |||||||||||
| 142 | 6,160.00 | -3.375 | 15.400s | 208000 | 0.225s | 0.100 | 90.00 | 925 | |||||||||||
| 1 | 5,770.00 | -3.375 | 14.425s | 209000 | 0.250s | 0.100 | 100.00 | 344 | |||||||||||
| 70 | 5,390.00 | -3.350 | 13.475s | 210000 | 0.300s | 0.125 | 120.00 | 2,334 | |||||||||||
| 0 | 5,020.00 | -3.300 | 12.550s | 211000 | 0.350s | 0.150 | 140.00 | 232 | |||||||||||
| 98 | 4,650.00 | -3.275 | 11.625s | 212000 | 0.425s | 0.175 | 170.00 | 1,361 | |||||||||||
| 0 | 4,280.00 | -3.225 | 10.700s | 213000 | 0.500s | 0.225 | 200.00 | 130 | |||||||||||
| 190 | 3,920.00 | -3.175 | 9.800s | 214000 | 0.600s | 0.275 | 240.00 | 791 | |||||||||||
| 3 | 3,570.00 | -3.125 | 8.925s | 215000 | 0.725s | 0.350 | 290.00 | 658 | |||||||||||
| 109 | 3,230.00 | -3.050 | 8.075s | 216000 | 0.875s | 0.425 | 350.00 | 1,411 | |||||||||||
| 3 | 2,900.00 | -2.950 | 7.250s | 217000 | 1.050s | 0.500 | 420.00 | 355 | |||||||||||
| 209 | 2,580.00 | -2.850 | 6.450s | 218000 | 1.275s | 0.625 | 510.00 | 1,057 | |||||||||||
| 19 | 2,290.00 | -2.700 | 5.725s | 219000 | 1.525s | 0.750 | 610.00 | 310 | |||||||||||
| 1,095 | 2,010.00 | -2.575 | 5.025s | 220000 | 1.825s | 0.900 | 730.00 | 2,462 | |||||||||||
| 9 | 1,750.00 | -2.400 | 4.375s | 221000 | 2.175s | 1.075 | 870.00 | 294 | |||||||||||
| 67 | 1,510.00 | -2.225 | 3.775s | 222000 | 2.575s | 1.250 | 1,030.00 | 1,062 | |||||||||||
| 6 | 1,290.00 | -2.050 | 3.225s | 223000 | 3.025s | 1.425 | 1,210.00 | 759 | |||||||||||
| 1,040 | 1,090.00 | -1.850 | 2.725s | 224000 | 3.525s | 1.625 | 1,410.00 | 1,217 | |||||||||||
| 611 | 910.00 | -1.650 | 2.275s | 225000 | 4.075s | 1.800 | 1,630.00 | 2,689 | |||||||||||
| 930 | 760.00 | -1.450 | 1.900s | 226000 | 4.675s | 2.000 | 1,870.00 | 1,657 | |||||||||||
| 246 | 620.00 | -1.275 | 1.550s | 227000 | 5.350s | 2.200 | 2,140.00 | 1,416 | |||||||||||
| 1,813 | 510.00 | -1.075 | 1.275s | 228000 | 6.075s | 2.400 | 2,430.00 | 1,860 | |||||||||||
| 389 | 420.00 | -0.900 | 1.050s | 229000 | 6.825s | 2.550 | 2,730.00 | 333 | |||||||||||
| 1,831 | 340.00 | -0.750 | 0.850s | 230000 | 7.650s | 2.725 | 3,060.00 | 6,198 | |||||||||||
| 176 | 280.00 | -0.600 | 0.700s | 231000 | 8.475s | 2.850 | 3,390.00 | 783 | |||||||||||
| 677 | 230.00 | -0.500 | 0.575s | 232000 | 9.350s | 2.975 | 3,740.00 | 2,693 | |||||||||||
| 207 | 190.00 | -0.400 | 0.475s | 233000 | 10.250s | 3.075 | 4,100.00 | 1,066 | |||||||||||
| 2,423 | 160.00 | -0.300 | 0.400s | 234000 | 11.175s | 3.150 | 4,470.00 | 4,954 | |||||||||||
| 1,382 | 130.00 | -0.250 | 0.325s | 235000 | 12.125s | 3.225 | 4,850.00 | 3,660 | |||||||||||
| 1,689 | 110.00 | -0.200 | 0.275s | 236000 | 13.075s | 3.300 | 5,230.00 | 1,605 | |||||||||||
| 304 | 100.00 | -0.150 | 0.250s | 237000 | 14.025s | 3.325 | 5,610.00 | 781 | |||||||||||
| 1,084 | 80.00 | -0.125 | 0.200s | 238000 | 15.000s | 3.350 | 6,000.00 | 2,745 | |||||||||||
| 421 | 70.00 | -0.100 | 0.175s | 239000 | 15.975s | 3.400 | 6,390.00 | 588 | |||||||||||
| 2,156 | 60.00 | -0.075 | 0.150s | 240000 | 16.950s | 3.400 | 6,780.00 | 3,350 | |||||||||||
| 537 | 60.00 | -0.050 | 0.150s | 241000 | 17.925s | 3.425 | 7,170.00 | 2,221 | |||||||||||
| 1,825 | 50.00 | -0.050 | 0.125s | 242000 | 18.900s | 3.425 | 7,560.00 | 1,205 | |||||||||||
| 555 | 40.00 | -0.050 | 0.100s | 243000 | 19.900s | 3.450 | 7,960.00 | 695 | |||||||||||
| 1,500 | 40.00 | -0.025 | 0.100s | 244000 | 20.875s | 3.450 | 8,350.00 | 1,137 | |||||||||||
| 1,839 | 30.00 | -0.025 | 0.075s | 245000 | 21.875s | 3.450 | 8,750.00 | 950 | |||||||||||
| 1,453 | 30.00 | -0.025 | 0.075s | 246000 | 22.850s | 3.450 | 9,140.00 | 875 | |||||||||||
| 317 | 30.00 | -0.025 | 0.075s | 247000 | 23.850s | 3.450 | 9,540.00 | 370 | |||||||||||
| 1,944 | 20.00 | -0.025 | 0.050s | 248000 | 24.850s | 3.475 | 9,940.00 | 1,047 | |||||||||||
| 595 | 20.00 | -0.025 | 0.050s | 249000 | 25.825s | 3.450 | 10,330.00 | 298 | |||||||||||
| 4,221 | 20.00 | -0.025 | 0.050s | 250000 | 26.825s | 3.450 | 10,730.00 | 1,602 | |||||||||||
| 326 | 20.00 | -0.025 | 0.050s | 251000 | 27.825s | 3.450 | 11,130.00 | 101 | |||||||||||
| 1,377 | 20.00 | 0.050s | 252000 | 28.825s | 3.450 | 11,530.00 | 594 | ||||||||||||
| 305 | 20.00 | 0.050s | 253000 | 29.825s | 3.475 | 11,930.00 | 23 | ||||||||||||
| 1,449 | 20.00 | 0.050s | 254000 | 30.825s | 3.475 | 12,330.00 | 32 | ||||||||||||
| 1,150 | 20.00 | 0.050s | 255000 | 31.825s | 3.475 | 12,730.00 | 16 | ||||||||||||
| 1,156 | 10.00 | -0.025 | 0.025s | 256000 | 32.825s | 3.475 | 13,130.00 | 158 | |||||||||||
| 237 | 10.00 | -0.025 | 0.025s | 257000 | 33.825s | 3.475 | 13,530.00 | 2 | |||||||||||
| 496 | 10.00 | 0.025s | 258000 | 34.800s | 3.450 | 13,920.00 | 168 | ||||||||||||
| 338 | 10.00 | 0.025s | 259000 | 35.800s | 3.475 | 14,320.00 | 3 | ||||||||||||
| 2,634 | 10.00 | 0.025s | 260000 | 36.800s | 3.475 | 14,720.00 | 191 | ||||||||||||
| 151 | 10.00 | 0.025s | 261000 | 37.800s | 3.475 | 15,120.00 | 6 | ||||||||||||
| 1,014 | 10.00 | 0.025s | 262000 | 38.800s | 3.475 | 15,520.00 | 189 | ||||||||||||
| 330 | 10.00 | 0.025s | 263000 | 39.800s | 3.475 | 15,920.00 | 7 | ||||||||||||
| 845 | 10.00 | 0.025s | 264000 | 40.800s | 3.475 | 16,320.00 | 3 | ||||||||||||
| 248 | 10.00 | 0.025s | 265000 | 41.800s | 3.475 | 16,720.00 | 1 | ||||||||||||
| 293 | 10.00 | 0.025s | 266000 | 42.800s | 3.475 | 17,120.00 | 0 | ||||||||||||
| 92 | 10.00 | 0.025s | 267000 | 43.800s | 3.475 | 17,520.00 | 4 | ||||||||||||
| 190 | 10.00 | 0.025s | 268000 | 44.800s | 3.475 | 17,920.00 | 0 | ||||||||||||
| 144 | 10.00 | 0.025s | 269000 | 45.800s | 3.475 | 18,320.00 | 1 | ||||||||||||
| 992 | 10.00 | 0.025s | 270000 | 46.800s | 3.475 | 18,720.00 | 0 | ||||||||||||
| 35 | 10.00 | 0.025s | 271000 | 47.800s | 3.475 | 19,120.00 | 0 | ||||||||||||
| 299 | 10.00 | 0.025s | 272000 | 48.800s | 3.475 | 19,520.00 | 2 | ||||||||||||
| 81 | 5.20 | 0.013s | 273000 | 49.800s | 3.475 | 19,920.00 | 0 | ||||||||||||
| 449 | 5.20 | 0.013s | 274000 | 50.800s | 3.475 | 20,320.00 | 1 | ||||||||||||
| 46 | 5.20 | 0.013s | 275000 | 51.800s | 3.475 | 20,720.00 | 1 | ||||||||||||
| 197 | 5.20 | 0.013s | 276000 | 52.800s | 3.475 | 21,120.00 | 1 | ||||||||||||
| 86 | 5.20 | 0.013s | 277000 | 53.800s | 3.475 | 21,520.00 | 0 | ||||||||||||
| 113 | 5.20 | 0.013s | 278000 | 54.800s | 3.475 | 21,920.00 | 3 | ||||||||||||
| 111 | 5.20 | 0.013s | 279000 | 55.800s | 3.475 | 22,320.00 | 0 | ||||||||||||
| 1,253 | 5.20 | 0.013s | 280000 | 56.800s | 3.475 | 22,720.00 | 2 | ||||||||||||
| 50 | 5.20 | 0.013s | 281000 | 57.800s | 3.475 | 23,120.00 | 1 | ||||||||||||
| 189 | 5.20 | 0.013s | 282000 | 58.800s | 3.475 | 23,520.00 | 1 | ||||||||||||
| 90 | 5.20 | 0.013s | 283000 | 59.800s | 3.475 | 23,920.00 | 0 | ||||||||||||
| 147 | 5.20 | 0.013s | 284000 | 60.800s | 3.475 | 24,320.00 | 0 | ||||||||||||
| 75 | 5.20 | 0.013s | 285000 | 61.800s | 3.475 | 24,720.00 | 0 | ||||||||||||
| 147 | 5.20 | 0.013s | 286000 | 62.800s | 3.475 | 25,120.00 | 0 | ||||||||||||
| 28 | 5.20 | 0.013s | 287000 | 63.800s | 3.475 | 25,520.00 | 0 | ||||||||||||
| 155 | 5.20 | 0.013s | 288000 | 64.800s | 3.475 | 25,920.00 | 0 | ||||||||||||
| 122 | 5.20 | 0.013s | 290000 | 66.800s | 3.475 | 26,720.00 | 0 | ||||||||||||
| 80 | 5.20 | 0.013s | 291000 | 67.800s | 3.475 | 27,120.00 | 0 | ||||||||||||
| 90 | 5.20 | 0.013s | 292000 | 68.800s | 3.475 | 27,520.00 | 0 | ||||||||||||
| 250 | 5.20 | 0.013s | 293000 | 69.800s | 3.475 | 27,920.00 | 0 | ||||||||||||
| 153 | 5.20 | 0.013s | 294000 | 70.800s | 3.475 | 28,320.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 295000 | 71.800s | 3.475 | 28,720.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 296000 | 72.800s | 3.475 | 29,120.00 | 0 | ||||||||||||
| 16 | 5.20 | 0.013s | 297000 | 73.800s | 3.475 | 29,520.00 | 0 | ||||||||||||
| 33 | 5.20 | 0.013s | 298000 | 74.800s | 3.475 | 29,920.00 | 0 | ||||||||||||
| 2 | 5.20 | 0.013s | 299000 | 75.800s | 3.475 | 30,320.00 | 0 | ||||||||||||
| 721 | 5.20 | 0.013s | 300000 | 76.800s | 3.475 | 30,720.00 | 0 | ||||||||||||
| 74 | 5.20 | 0.013s | 302000 | 78.800s | 3.475 | 31,520.00 | 0 | ||||||||||||
| 72 | 5.20 | 0.013s | 304000 | 80.800s | 3.475 | 32,320.00 | 0 | ||||||||||||
| 205 | 5.20 | 0.013s | 305000 | 81.800s | 3.475 | 32,720.00 | 0 | ||||||||||||
| 99 | 5.20 | 0.013s | 306000 | 82.800s | 3.475 | 33,120.00 | 0 | ||||||||||||
| 197 | 5.20 | 0.013s | 308000 | 84.800s | 3.475 | 33,920.00 | 0 | ||||||||||||
| 613 | 5.20 | 0.013s | 310000 | 86.800s | 3.475 | 34,720.00 | 0 | ||||||||||||
| 76 | 5.20 | 0.013s | 314000 | 90.800s | 3.475 | 36,320.00 | 0 | ||||||||||||
| 274 | 5.20 | 0.013s | 320000 | 96.800s | 3.475 | 38,720.00 | 0 | ||||||||||||
| 109 | 5.20 | 0.013s | 322000 | 98.800s | 3.475 | 39,520.00 | 0 | ||||||||||||
| 83 | 5.20 | 0.013s | 324000 | 100.800s | 3.475 | 40,320.00 | 0 | ||||||||||||
| 76 | 5.20 | 0.013s | 326000 | 102.800s | 3.475 | 41,120.00 | 0 | ||||||||||||
| 96 | 5.20 | 0.013s | 330000 | 106.800s | 3.475 | 42,720.00 | 0 | ||||||||||||
| 84 | 5.20 | 0.013s | 336000 | 112.800s | 3.475 | 45,120.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 354000 | 130.800s | 3.475 | 52,320.00 | 0 | ||||||||||||
| 350 | 5.20 | 0.013s | 400000 | 176.800s | 3.475 | 70,720.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 131.200s | -3.475 | 52,480.00 | 0 | 134.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 98000 | 125.200s | -3.475 | 50,080.00 | 0 | 128.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 104000 | 119.200s | -3.475 | 47,680.00 | 0 | 122.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 106000 | 117.200s | -3.475 | 46,880.00 | 0 | 120.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 112000 | 111.200s | -3.475 | 44,480.00 | 0 | 114.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 114000 | 109.200s | -3.475 | 43,680.00 | 0 | 112.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 116000 | 107.200s | -3.475 | 42,880.00 | 0 | 110.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 118000 | 105.200s | -3.475 | 42,080.00 | 0 | 108.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 120000 | 103.200s | -3.475 | 41,280.00 | 0 | 106.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 124000 | 99.200s | -3.475 | 39,680.00 | 0 | 102.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 128000 | 95.200s | -3.475 | 38,080.00 | 0 | 98.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 132000 | 91.200s | -3.475 | 36,480.00 | 0 | 94.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 136000 | 87.200s | -3.475 | 34,880.00 | 0 | 90.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 138000 | 85.200s | -3.475 | 34,080.00 | 0 | 88.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 140000 | 83.200s | -3.475 | 33,280.00 | 0 | 86.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 142000 | 81.200s | -3.475 | 32,480.00 | 0 | 84.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 144000 | 79.200s | -3.475 | 31,680.00 | 0 | 82.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 146000 | 77.200s | -3.475 | 30,880.00 | 0 | 80.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 148000 | 75.200s | -3.475 | 30,080.00 | 0 | 78.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 150000 | 73.200s | -3.475 | 29,280.00 | 0 | 76.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 152000 | 71.200s | -3.475 | 28,480.00 | 0 | 74.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 154000 | 69.200s | -3.475 | 27,680.00 | 0 | 72.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 156000 | 67.200s | -3.475 | 26,880.00 | 0 | 70.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 158000 | 65.200s | -3.475 | 26,080.00 | 0 | 68.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 160000 | 63.200s | -3.475 | 25,280.00 | 0 | 66.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 162000 | 61.200s | -3.475 | 24,480.00 | 0 | 64.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 164000 | 59.200s | -3.475 | 23,680.00 | 0 | 62.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 166000 | 57.200s | -3.475 | 22,880.00 | 0 | 60.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 168000 | 55.200s | -3.475 | 22,080.00 | 0 | 58.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 170000 | 53.200s | -3.475 | 21,280.00 | 0 | 56.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 172000 | 51.200s | -3.475 | 20,480.00 | 0 | 54.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 174000 | 49.200s | -3.475 | 19,680.00 | 0 | 52.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 176000 | 47.200s | -3.475 | 18,880.00 | 0 | 50.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 178000 | 45.200s | -3.475 | 18,080.00 | 0 | 48.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 180000 | 43.200s | -3.475 | 17,280.00 | 2 | 46.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 182000 | 41.200s | -3.475 | 16,480.00 | 5 | 44.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 183000 | 40.200s | -3.475 | 16,080.00 | 1 | 43.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 184000 | 39.200s | -3.475 | 15,680.00 | 9 | 42.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 185000 | 38.200s | -3.475 | 15,280.00 | 0 | 41.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 186000 | 37.200s | -3.475 | 14,880.00 | 6 | 40.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 187000 | 36.200s | -3.475 | 14,480.00 | 1 | 39.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 188000 | 35.200s | -3.475 | 14,080.00 | 12 | 38.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 189000 | 34.200s | -3.475 | 13,680.00 | 7 | 37.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 190000 | 33.200s | -3.475 | 13,280.00 | 5 | 36.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 191000 | 32.200s | -3.475 | 12,880.00 | 0 | 35.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 192000 | 31.200s | -3.475 | 12,480.00 | 0 | 34.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 193000 | 30.200s | -3.475 | 12,080.00 | 0 | 33.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 194000 | 29.200s | -3.475 | 11,680.00 | 15 | 32.675 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 195000 | 28.225s | -3.475 | 11,290.00 | 1 | 31.700 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 196000 | 27.225s | -3.475 | 10,890.00 | 7 | 30.700 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 197000 | 26.225s | -3.475 | 10,490.00 | 1 | 29.700 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 198000 | 25.225s | -3.475 | 10,090.00 | 4 | 28.700 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 199000 | 24.225s | -3.475 | 9,690.00 | 1 | 27.700 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 200000 | 23.250s | -3.450 | 9,300.00 | 59 | 26.700 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 201000 | 22.250s | -3.450 | 8,900.00 | 2 | 25.700 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 202000 | 21.250s | -3.475 | 8,500.00 | 7 | 24.725 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 203000 | 20.275s | -3.450 | 8,110.00 | 0 | 23.725 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 204000 | 19.300s | -3.425 | 7,720.00 | 7 | 22.725 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 205000 | 18.300s | -3.450 | 7,320.00 | 0 | 21.750 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 206000 | 17.325s | -3.425 | 6,930.00 | 146 | 17.900 | 20.750 | 07/22/2026 13:11:00 | CME | |||||||||||
| 207000 | 16.350s | -3.425 | 6,540.00 | 0 | 19.775 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 208000 | 15.400s | -3.375 | 6,160.00 | 142 | 18.775 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 209000 | 14.425s | -3.375 | 5,770.00 | 1 | 17.800 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 210000 | 13.475s | -3.350 | 5,390.00 | 70 | 16.825 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 211000 | 12.550s | -3.300 | 5,020.00 | 0 | 15.850 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 212000 | 11.625s | -3.275 | 4,650.00 | 98 | 14.900 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 213000 | 10.700s | -3.225 | 4,280.00 | 0 | 13.925 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 214000 | 9.800s | -3.175 | 3,920.00 | 190 | 12.975 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 215000 | 8.925s | -3.125 | 3,570.00 | 3 | 12.050 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 216000 | 8.075s | -3.050 | 3,230.00 | 109 | 8.950 | 11.125 | 07/22/2026 13:11:00 | CME | |||||||||||
| 217000 | 7.250s | -2.950 | 2,900.00 | 3 | 10.200 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 218000 | 6.450s | -2.850 | 2,580.00 | 209 | 7.500 | 9.300 | 07/22/2026 13:11:00 | CME | |||||||||||
| 219000 | 5.725s | -2.700 | 2,290.00 | 19 | 8.425 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 220000 | 5.025s | -2.575 | 2,010.00 | 1,095 | 6.525 | 7.600 | 07/22/2026 13:11:00 | CME | |||||||||||
| 221000 | 4.375s | -2.400 | 1,750.00 | 9 | 6.775 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 222000 | 3.775s | -2.225 | 1,510.00 | 67 | 6.000 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 223000 | 3.225s | -2.050 | 1,290.00 | 6 | 3.200 | 5.275 | 07/22/2026 13:11:00 | CME | |||||||||||
| 224000 | 2.725s | -1.850 | 1,090.00 | 1,040 | 3.275 | 4.575 | 07/22/2026 13:11:00 | CME | |||||||||||
| 225000 | 2.275s | -1.650 | 910.00 | 611 | 2.725 | 3.925 | 07/22/2026 13:11:00 | CME | |||||||||||
| 226000 | 1.900s | -1.450 | 760.00 | 930 | 2.000 | 3.350 | 07/22/2026 13:11:00 | CME | |||||||||||
| 227000 | 1.550s | -1.275 | 620.00 | 246 | 1.900 | 2.825 | 07/22/2026 13:11:00 | CME | |||||||||||
| 228000 | 1.275s | -1.075 | 510.00 | 1,813 | 1.550 | 2.350 | 07/22/2026 13:11:00 | CME | |||||||||||
| 229000 | 1.050s | -0.900 | 420.00 | 389 | 1.300 | 1.950 | 07/22/2026 13:11:00 | CME | |||||||||||
| 230000 | 0.850s | -0.750 | 340.00 | 1,831 | 1.125 | 1.600 | 07/22/2026 13:11:00 | CME | |||||||||||
| 231000 | 0.700s | -0.600 | 280.00 | 176 | 0.800 | 1.300 | 07/22/2026 13:11:00 | CME | |||||||||||
| 232000 | 0.575s | -0.500 | 230.00 | 677 | 0.750 | 1.075 | 07/22/2026 13:11:00 | CME | |||||||||||
| 233000 | 0.475s | -0.400 | 190.00 | 207 | 0.525 | 0.875 | 07/22/2026 13:11:00 | CME | |||||||||||
| 234000 | 0.400s | -0.300 | 160.00 | 2,423 | 0.500 | 0.700 | 07/22/2026 13:11:00 | CME | |||||||||||
| 235000 | 0.325s | -0.250 | 130.00 | 1,382 | 0.425 | 0.575 | 07/22/2026 13:11:00 | CME | |||||||||||
| 236000 | 0.275s | -0.200 | 110.00 | 1,689 | 0.375 | 0.475 | 07/22/2026 13:11:00 | CME | |||||||||||
| 237000 | 0.250s | -0.150 | 100.00 | 304 | 0.300 | 0.400 | 07/22/2026 13:11:00 | CME | |||||||||||
| 238000 | 0.200s | -0.125 | 80.00 | 1,084 | 0.225 | 0.325 | 07/22/2026 13:11:00 | CME | |||||||||||
| 239000 | 0.175s | -0.100 | 70.00 | 421 | 0.200 | 0.275 | 07/22/2026 13:11:00 | CME | |||||||||||
| 240000 | 0.150s | -0.075 | 60.00 | 2,156 | 0.175 | 0.225 | 07/22/2026 13:11:00 | CME | |||||||||||
| 241000 | 0.150s | -0.050 | 60.00 | 537 | 0.200 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 242000 | 0.125s | -0.050 | 50.00 | 1,825 | 0.125 | 0.175 | 07/22/2026 13:11:00 | CME | |||||||||||
| 243000 | 0.100s | -0.050 | 40.00 | 555 | 0.150 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 244000 | 0.100s | -0.025 | 40.00 | 1,500 | 0.100 | 0.125 | 07/22/2026 13:11:00 | CME | |||||||||||
| 245000 | 0.075s | -0.025 | 30.00 | 1,839 | 0.100 | 0.100 | 07/22/2026 13:11:00 | CME | |||||||||||
| 246000 | 0.075s | -0.025 | 30.00 | 1,453 | 0.100 | 0.100 | 07/22/2026 13:11:00 | CME | |||||||||||
| 247000 | 0.075s | -0.025 | 30.00 | 317 | 0.100 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 248000 | 0.050s | -0.025 | 20.00 | 1,944 | 0.075 | 0.075 | 07/22/2026 13:11:00 | CME | |||||||||||
| 249000 | 0.050s | -0.025 | 20.00 | 595 | 0.075 | 0.075 | 07/22/2026 13:11:00 | CME | |||||||||||
| 250000 | 0.050s | -0.025 | 20.00 | 4,221 | 0.075 | 0.075 | 07/22/2026 13:11:00 | CME | |||||||||||
| 251000 | 0.050s | -0.025 | 20.00 | 326 | 0.075 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 252000 | 0.050s | 20.00 | 1,377 | 0.050 | 0.050 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 253000 | 0.050s | 20.00 | 305 | 0.050 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 254000 | 0.050s | 20.00 | 1,449 | 0.050 | 0.050 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 255000 | 0.050s | 20.00 | 1,150 | 0.050 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 256000 | 0.025s | -0.025 | 10.00 | 1,156 | 0.050 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 257000 | 0.025s | -0.025 | 10.00 | 237 | 0.050 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 258000 | 0.025s | 10.00 | 496 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 259000 | 0.025s | 10.00 | 338 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 260000 | 0.025s | 10.00 | 2,634 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 261000 | 0.025s | 10.00 | 151 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 262000 | 0.025s | 10.00 | 1,014 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 263000 | 0.025s | 10.00 | 330 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 264000 | 0.025s | 10.00 | 845 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 265000 | 0.025s | 10.00 | 248 | 0.025 | 0.025 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 266000 | 0.025s | 10.00 | 293 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 267000 | 0.025s | 10.00 | 92 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 268000 | 0.025s | 10.00 | 190 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 269000 | 0.025s | 10.00 | 144 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 270000 | 0.025s | 10.00 | 992 | 0.025 | 0.025 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 271000 | 0.025s | 10.00 | 35 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 272000 | 0.025s | 10.00 | 299 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 273000 | 0.013s | 5.20 | 81 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 274000 | 0.013s | 5.20 | 449 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 275000 | 0.013s | 5.20 | 46 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 276000 | 0.013s | 5.20 | 197 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 277000 | 0.013s | 5.20 | 86 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 278000 | 0.013s | 5.20 | 113 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 279000 | 0.013s | 5.20 | 111 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 280000 | 0.013s | 5.20 | 1,253 | 0.013 | 0.013 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 281000 | 0.013s | 5.20 | 50 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 282000 | 0.013s | 5.20 | 189 | 0.013 | 0.013 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 283000 | 0.013s | 5.20 | 90 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 284000 | 0.013s | 5.20 | 147 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 285000 | 0.013s | 5.20 | 75 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 286000 | 0.013s | 5.20 | 147 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 287000 | 0.013s | 5.20 | 28 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 288000 | 0.013s | 5.20 | 155 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 290000 | 0.013s | 5.20 | 122 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 291000 | 0.013s | 5.20 | 80 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 292000 | 0.013s | 5.20 | 90 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 293000 | 0.013s | 5.20 | 250 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 294000 | 0.013s | 5.20 | 153 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 295000 | 0.013s | 5.20 | 1 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 296000 | 0.013s | 5.20 | 11 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 297000 | 0.013s | 5.20 | 16 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 298000 | 0.013s | 5.20 | 33 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 299000 | 0.013s | 5.20 | 2 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 300000 | 0.013s | 5.20 | 721 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 74 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 72 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 305000 | 0.013s | 5.20 | 205 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 99 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 197 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 613 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 76 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 320000 | 0.013s | 5.20 | 274 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 322000 | 0.013s | 5.20 | 109 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 83 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 326000 | 0.013s | 5.20 | 76 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 330000 | 0.013s | 5.20 | 96 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 336000 | 0.013s | 5.20 | 84 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 354000 | 0.013s | 5.20 | 1 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 400000 | 0.013s | 5.20 | 350 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 0.013s | 5.20 | 11 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 98000 | 0.013s | 5.20 | 3 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 104000 | 0.013s | 5.20 | 103 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 106000 | 0.013s | 5.20 | 4 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 112000 | 0.013s | 5.20 | 5 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 114000 | 0.013s | 5.20 | 5 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 116000 | 0.013s | 5.20 | 80 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 118000 | 0.013s | 5.20 | 5 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 120000 | 0.013s | 5.20 | 5 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 124000 | 0.013s | 5.20 | 54 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 14 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 120 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 47 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 54 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 11 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 175 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 129 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 135 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 177 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 210 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 198 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 308 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 62 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 30 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 221 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 45 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 369 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 39 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 168000 | 0.013s | 5.20 | 261 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 170000 | 0.013s | 5.20 | 317 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 172000 | 0.013s | 5.20 | 182 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 174000 | 0.013s | 5.20 | 40 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 176000 | 0.013s | 5.20 | 86 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 178000 | 0.013s | 5.20 | 213 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 180000 | 0.013s | 5.20 | 240 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 182000 | 0.013s | 5.20 | 170 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 183000 | 0.013s | 5.20 | 99 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 184000 | 0.013s | 5.20 | 273 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 185000 | 0.013s | 5.20 | 48 | 0.013 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 186000 | 0.013s | -0.012 | 5.20 | 397 | 0.050 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||
| 187000 | 0.025s | 10.00 | 1 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 188000 | 0.025s | 10.00 | 151 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 189000 | 0.025s | 10.00 | 53 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 190000 | 0.025s | 10.00 | 602 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 191000 | 0.025s | 10.00 | 64 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 192000 | 0.025s | 10.00 | 706 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 193000 | 0.025s | 10.00 | 31 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 194000 | 0.025s | 10.00 | 342 | 0.025 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 195000 | 0.050s | 20.00 | 118 | 0.050 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 196000 | 0.050s | 20.00 | 656 | 0.050 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 197000 | 0.050s | 20.00 | 68 | 0.050 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 198000 | 0.050s | 20.00 | 516 | 0.050 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 199000 | 0.050s | 20.00 | 72 | 0.050 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 200000 | 0.075s | 0.025 | 30.00 | 2,648 | 0.050 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 201000 | 0.075s | 0.025 | 30.00 | 62 | 0.050 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 202000 | 0.075s | 30.00 | 536 | 0.075 | 07/22/2026 13:11:00 | CME | |||||||||||||
| 203000 | 0.100s | 0.025 | 40.00 | 138 | 0.075 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 204000 | 0.100s | 0.025 | 40.00 | 925 | 0.075 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 205000 | 0.125s | 0.025 | 50.00 | 194 | 0.100 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 206000 | 0.150s | 0.050 | 60.00 | 815 | 0.100 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 207000 | 0.175s | 0.050 | 70.00 | 233 | 0.125 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 208000 | 0.225s | 0.100 | 90.00 | 925 | 0.125 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 209000 | 0.250s | 0.100 | 100.00 | 344 | 0.150 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 210000 | 0.300s | 0.125 | 120.00 | 2,334 | 0.225 | 0.175 | 07/22/2026 13:11:00 | CME | |||||||||||
| 211000 | 0.350s | 0.150 | 140.00 | 232 | 0.225 | 0.200 | 07/22/2026 13:11:00 | CME | |||||||||||
| 212000 | 0.425s | 0.175 | 170.00 | 1,361 | 0.325 | 0.250 | 07/22/2026 13:11:00 | CME | |||||||||||
| 213000 | 0.500s | 0.225 | 200.00 | 130 | 0.275 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 214000 | 0.600s | 0.275 | 240.00 | 791 | 0.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 215000 | 0.725s | 0.350 | 290.00 | 658 | 0.600 | 0.375 | 07/22/2026 13:11:00 | CME | |||||||||||
| 216000 | 0.875s | 0.425 | 350.00 | 1,411 | 0.750 | 0.450 | 07/22/2026 13:11:00 | CME | |||||||||||
| 217000 | 1.050s | 0.500 | 420.00 | 355 | 0.850 | 0.550 | 07/22/2026 13:11:00 | CME | |||||||||||
| 218000 | 1.275s | 0.625 | 510.00 | 1,057 | 1.100 | 0.650 | 07/22/2026 13:11:00 | CME | |||||||||||
| 219000 | 1.525s | 0.750 | 610.00 | 310 | 1.225 | 0.775 | 07/22/2026 13:11:00 | CME | |||||||||||
| 220000 | 1.825s | 0.900 | 730.00 | 2,462 | 1.125 | 0.925 | 07/22/2026 13:11:00 | CME | |||||||||||
| 221000 | 2.175s | 1.075 | 870.00 | 294 | 1.950 | 1.100 | 07/22/2026 13:11:00 | CME | |||||||||||
| 222000 | 2.575s | 1.250 | 1,030.00 | 1,062 | 1.875 | 1.325 | 07/22/2026 13:11:00 | CME | |||||||||||
| 223000 | 3.025s | 1.425 | 1,210.00 | 759 | 2.825 | 1.600 | 07/22/2026 13:11:00 | CME | |||||||||||
| 224000 | 3.525s | 1.625 | 1,410.00 | 1,217 | 2.600 | 1.900 | 07/22/2026 13:11:00 | CME | |||||||||||
| 225000 | 4.075s | 1.800 | 1,630.00 | 2,689 | 2.750 | 2.275 | 07/22/2026 13:11:00 | CME | |||||||||||
| 226000 | 4.675s | 2.000 | 1,870.00 | 1,657 | 3.250 | 2.675 | 07/22/2026 13:11:00 | CME | |||||||||||
| 227000 | 5.350s | 2.200 | 2,140.00 | 1,416 | 4.750 | 3.150 | 07/22/2026 13:11:00 | CME | |||||||||||
| 228000 | 6.075s | 2.400 | 2,430.00 | 1,860 | 5.400 | 3.675 | 07/22/2026 13:11:00 | CME | |||||||||||
| 229000 | 6.825s | 2.550 | 2,730.00 | 333 | 4.275 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 230000 | 7.650s | 2.725 | 3,060.00 | 6,198 | 5.900 | 4.925 | 07/22/2026 13:11:00 | CME | |||||||||||
| 231000 | 8.475s | 2.850 | 3,390.00 | 783 | 6.800 | 5.625 | 07/22/2026 13:11:00 | CME | |||||||||||
| 232000 | 9.350s | 2.975 | 3,740.00 | 2,693 | 8.700 | 6.375 | 07/22/2026 13:11:00 | CME | |||||||||||
| 233000 | 10.250s | 3.075 | 4,100.00 | 1,066 | 7.175 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 234000 | 11.175s | 3.150 | 4,470.00 | 4,954 | 9.300 | 8.025 | 07/22/2026 13:11:00 | CME | |||||||||||
| 235000 | 12.125s | 3.225 | 4,850.00 | 3,660 | 11.000 | 8.900 | 07/22/2026 13:11:00 | CME | |||||||||||
| 236000 | 13.075s | 3.300 | 5,230.00 | 1,605 | 10.600 | 9.775 | 07/22/2026 13:11:00 | CME | |||||||||||
| 237000 | 14.025s | 3.325 | 5,610.00 | 781 | 10.700 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 238000 | 15.000s | 3.350 | 6,000.00 | 2,745 | 12.650 | 11.650 | 07/22/2026 13:11:00 | CME | |||||||||||
| 239000 | 15.975s | 3.400 | 6,390.00 | 588 | 12.575 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 240000 | 16.950s | 3.400 | 6,780.00 | 3,350 | 15.000 | 13.550 | 07/22/2026 13:11:00 | CME | |||||||||||
| 241000 | 17.925s | 3.425 | 7,170.00 | 2,221 | 14.500 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 242000 | 18.900s | 3.425 | 7,560.00 | 1,205 | 16.800 | 15.475 | 07/22/2026 13:11:00 | CME | |||||||||||
| 243000 | 19.900s | 3.450 | 7,960.00 | 695 | 19.000 | 16.450 | 07/22/2026 13:11:00 | CME | |||||||||||
| 244000 | 20.875s | 3.450 | 8,350.00 | 1,137 | 20.200 | 17.425 | 07/22/2026 13:11:00 | CME | |||||||||||
| 245000 | 21.875s | 3.450 | 8,750.00 | 950 | 21.050 | 18.425 | 07/22/2026 13:11:00 | CME | |||||||||||
| 246000 | 22.850s | 3.450 | 9,140.00 | 875 | 20.525 | 19.400 | 07/22/2026 13:11:00 | CME | |||||||||||
| 247000 | 23.850s | 3.450 | 9,540.00 | 370 | 22.000 | 20.400 | 07/22/2026 13:11:00 | CME | |||||||||||
| 248000 | 24.850s | 3.475 | 9,940.00 | 1,047 | 21.375 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 249000 | 25.825s | 3.450 | 10,330.00 | 298 | 22.375 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 250000 | 26.825s | 3.450 | 10,730.00 | 1,602 | 23.375 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 251000 | 27.825s | 3.450 | 11,130.00 | 101 | 24.375 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 252000 | 28.825s | 3.450 | 11,530.00 | 594 | 25.375 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 253000 | 29.825s | 3.475 | 11,930.00 | 23 | 26.350 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 254000 | 30.825s | 3.475 | 12,330.00 | 32 | 27.350 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 255000 | 31.825s | 3.475 | 12,730.00 | 16 | 28.350 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 256000 | 32.825s | 3.475 | 13,130.00 | 158 | 29.350 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 257000 | 33.825s | 3.475 | 13,530.00 | 2 | 30.350 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 258000 | 34.800s | 3.450 | 13,920.00 | 168 | 31.350 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 259000 | 35.800s | 3.475 | 14,320.00 | 3 | 32.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 260000 | 36.800s | 3.475 | 14,720.00 | 191 | 33.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 261000 | 37.800s | 3.475 | 15,120.00 | 6 | 36.225 | 34.325 | 07/22/2026 13:11:00 | CME | |||||||||||
| 262000 | 38.800s | 3.475 | 15,520.00 | 189 | 35.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 263000 | 39.800s | 3.475 | 15,920.00 | 7 | 36.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 264000 | 40.800s | 3.475 | 16,320.00 | 3 | 37.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 265000 | 41.800s | 3.475 | 16,720.00 | 1 | 38.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 266000 | 42.800s | 3.475 | 17,120.00 | 0 | 39.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 267000 | 43.800s | 3.475 | 17,520.00 | 4 | 40.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 268000 | 44.800s | 3.475 | 17,920.00 | 0 | 41.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 269000 | 45.800s | 3.475 | 18,320.00 | 1 | 42.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 270000 | 46.800s | 3.475 | 18,720.00 | 0 | 45.650 | 43.325 | 07/22/2026 13:11:00 | CME | |||||||||||
| 271000 | 47.800s | 3.475 | 19,120.00 | 0 | 44.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 272000 | 48.800s | 3.475 | 19,520.00 | 2 | 45.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 273000 | 49.800s | 3.475 | 19,920.00 | 0 | 46.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 274000 | 50.800s | 3.475 | 20,320.00 | 1 | 49.675 | 47.325 | 07/22/2026 13:11:00 | CME | |||||||||||
| 275000 | 51.800s | 3.475 | 20,720.00 | 1 | 50.650 | 48.325 | 07/22/2026 13:11:00 | CME | |||||||||||
| 276000 | 52.800s | 3.475 | 21,120.00 | 1 | 51.675 | 49.325 | 07/22/2026 13:11:00 | CME | |||||||||||
| 277000 | 53.800s | 3.475 | 21,520.00 | 0 | 50.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 278000 | 54.800s | 3.475 | 21,920.00 | 3 | 51.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 279000 | 55.800s | 3.475 | 22,320.00 | 0 | 52.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 280000 | 56.800s | 3.475 | 22,720.00 | 2 | 53.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 281000 | 57.800s | 3.475 | 23,120.00 | 1 | 54.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 282000 | 58.800s | 3.475 | 23,520.00 | 1 | 55.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 283000 | 59.800s | 3.475 | 23,920.00 | 0 | 56.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 284000 | 60.800s | 3.475 | 24,320.00 | 0 | 59.675 | 57.325 | 07/22/2026 13:11:00 | CME | |||||||||||
| 285000 | 61.800s | 3.475 | 24,720.00 | 0 | 58.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 286000 | 62.800s | 3.475 | 25,120.00 | 0 | 59.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 287000 | 63.800s | 3.475 | 25,520.00 | 0 | 60.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 288000 | 64.800s | 3.475 | 25,920.00 | 0 | 63.675 | 61.325 | 07/22/2026 13:11:00 | CME | |||||||||||
| 290000 | 66.800s | 3.475 | 26,720.00 | 0 | 63.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 291000 | 67.800s | 3.475 | 27,120.00 | 0 | 64.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 292000 | 68.800s | 3.475 | 27,520.00 | 0 | 65.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 293000 | 69.800s | 3.475 | 27,920.00 | 0 | 66.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 294000 | 70.800s | 3.475 | 28,320.00 | 0 | 67.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 295000 | 71.800s | 3.475 | 28,720.00 | 0 | 68.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 296000 | 72.800s | 3.475 | 29,120.00 | 0 | 69.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 297000 | 73.800s | 3.475 | 29,520.00 | 0 | 70.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 298000 | 74.800s | 3.475 | 29,920.00 | 0 | 71.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 299000 | 75.800s | 3.475 | 30,320.00 | 0 | 72.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 300000 | 76.800s | 3.475 | 30,720.00 | 0 | 73.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 302000 | 78.800s | 3.475 | 31,520.00 | 0 | 75.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 304000 | 80.800s | 3.475 | 32,320.00 | 0 | 77.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 305000 | 81.800s | 3.475 | 32,720.00 | 0 | 78.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 306000 | 82.800s | 3.475 | 33,120.00 | 0 | 79.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 308000 | 84.800s | 3.475 | 33,920.00 | 0 | 81.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 310000 | 86.800s | 3.475 | 34,720.00 | 0 | 83.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 314000 | 90.800s | 3.475 | 36,320.00 | 0 | 87.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 320000 | 96.800s | 3.475 | 38,720.00 | 0 | 93.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 322000 | 98.800s | 3.475 | 39,520.00 | 0 | 95.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 324000 | 100.800s | 3.475 | 40,320.00 | 0 | 97.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 326000 | 102.800s | 3.475 | 41,120.00 | 0 | 99.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 330000 | 106.800s | 3.475 | 42,720.00 | 0 | 103.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 336000 | 112.800s | 3.475 | 45,120.00 | 0 | 109.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 354000 | 130.800s | 3.475 | 52,320.00 | 0 | 127.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| 400000 | 176.800s | 3.475 | 70,720.00 | 0 | 173.325 | 07/22/2026 13:11:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
