 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 54,030.00 | -3.050 | 135.075s | 92000 | 0.013s | 5.20 | 11 | ||||||||||||
| 0 | 51,630.00 | -3.050 | 129.075s | 98000 | 0.013s | 5.20 | 3 | ||||||||||||
| 0 | 49,230.00 | -3.050 | 123.075s | 104000 | 0.013s | 5.20 | 103 | ||||||||||||
| 0 | 48,430.00 | -3.050 | 121.075s | 106000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 46,030.00 | -3.050 | 115.075s | 112000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 45,230.00 | -3.050 | 113.075s | 114000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 44,430.00 | -3.050 | 111.075s | 116000 | 0.013s | 5.20 | 80 | ||||||||||||
| 0 | 43,630.00 | -3.050 | 109.075s | 118000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 42,830.00 | -3.050 | 107.075s | 120000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 41,230.00 | -3.050 | 103.075s | 124000 | 0.013s | 5.20 | 54 | ||||||||||||
| 0 | 39,630.00 | -3.050 | 99.075s | 128000 | 0.013s | 5.20 | 14 | ||||||||||||
| 0 | 38,030.00 | -3.050 | 95.075s | 132000 | 0.013s | 5.20 | 120 | ||||||||||||
| 0 | 36,430.00 | -3.050 | 91.075s | 136000 | 0.013s | 5.20 | 47 | ||||||||||||
| 0 | 35,630.00 | -3.050 | 89.075s | 138000 | 0.013s | 5.20 | 54 | ||||||||||||
| 0 | 34,830.00 | -3.050 | 87.075s | 140000 | 0.013s | 5.20 | 11 | ||||||||||||
| 0 | 34,030.00 | -3.050 | 85.075s | 142000 | 0.013s | 5.20 | 175 | ||||||||||||
| 0 | 33,230.00 | -3.050 | 83.075s | 144000 | 0.013s | 5.20 | 129 | ||||||||||||
| 0 | 32,430.00 | -3.050 | 81.075s | 146000 | 0.013s | 5.20 | 135 | ||||||||||||
| 0 | 31,630.00 | -3.050 | 79.075s | 148000 | 0.013s | 5.20 | 177 | ||||||||||||
| 0 | 30,830.00 | -3.050 | 77.075s | 150000 | 0.013s | 5.20 | 210 | ||||||||||||
| 0 | 30,030.00 | -3.050 | 75.075s | 152000 | 0.013s | 5.20 | 198 | ||||||||||||
| 0 | 29,230.00 | -3.050 | 73.075s | 154000 | 0.013s | 5.20 | 308 | ||||||||||||
| 0 | 28,430.00 | -3.050 | 71.075s | 156000 | 0.013s | 5.20 | 62 | ||||||||||||
| 0 | 27,630.00 | -3.050 | 69.075s | 158000 | 0.013s | 5.20 | 30 | ||||||||||||
| 0 | 26,830.00 | -3.050 | 67.075s | 160000 | 0.013s | 5.20 | 221 | ||||||||||||
| 0 | 26,030.00 | -3.050 | 65.075s | 162000 | 0.013s | 5.20 | 45 | ||||||||||||
| 0 | 25,230.00 | -3.050 | 63.075s | 164000 | 0.013s | 5.20 | 369 | ||||||||||||
| 0 | 24,430.00 | -3.050 | 61.075s | 166000 | 0.013s | 5.20 | 39 | ||||||||||||
| 0 | 23,630.00 | -3.050 | 59.075s | 168000 | 0.013s | 5.20 | 261 | ||||||||||||
| 0 | 22,830.00 | -3.050 | 57.075s | 170000 | 0.013s | 5.20 | 317 | ||||||||||||
| 0 | 22,030.00 | -3.050 | 55.075s | 172000 | 0.013s | 5.20 | 182 | ||||||||||||
| 0 | 21,230.00 | -3.050 | 53.075s | 174000 | 0.013s | 5.20 | 40 | ||||||||||||
| 0 | 20,430.00 | -3.050 | 51.075s | 176000 | 0.013s | 5.20 | 87 | ||||||||||||
| 0 | 19,630.00 | -3.050 | 49.075s | 178000 | 0.013s | 5.20 | 213 | ||||||||||||
| 2 | 18,830.00 | -3.050 | 47.075s | 180000 | 0.013s | 5.20 | 240 | ||||||||||||
| 5 | 18,030.00 | -3.050 | 45.075s | 182000 | 0.013s | 5.20 | 170 | ||||||||||||
| 1 | 17,630.00 | -3.050 | 44.075s | 183000 | 0.025s | 0.012 | 10.00 | 99 | |||||||||||
| 9 | 17,230.00 | -3.050 | 43.075s | 184000 | 0.025s | 0.012 | 10.00 | 273 | |||||||||||
| 0 | 16,830.00 | -3.050 | 42.075s | 185000 | 0.025s | 10.00 | 48 | ||||||||||||
| 6 | 16,430.00 | -3.050 | 41.075s | 186000 | 0.025s | 10.00 | 397 | ||||||||||||
| 1 | 16,030.00 | -3.050 | 40.075s | 187000 | 0.025s | 10.00 | 1 | ||||||||||||
| 12 | 15,630.00 | -3.050 | 39.075s | 188000 | 0.025s | 10.00 | 152 | ||||||||||||
| 7 | 15,230.00 | -3.050 | 38.075s | 189000 | 0.025s | 10.00 | 53 | ||||||||||||
| 5 | 14,830.00 | -3.050 | 37.075s | 190000 | 0.025s | 10.00 | 602 | ||||||||||||
| 0 | 14,430.00 | -3.050 | 36.075s | 191000 | 0.025s | 10.00 | 64 | ||||||||||||
| 0 | 14,030.00 | -3.050 | 35.075s | 192000 | 0.050s | 0.025 | 20.00 | 706 | |||||||||||
| 0 | 13,640.00 | -3.025 | 34.100s | 193000 | 0.050s | 0.025 | 20.00 | 31 | |||||||||||
| 15 | 13,240.00 | -3.025 | 33.100s | 194000 | 0.050s | 0.025 | 20.00 | 347 | |||||||||||
| 1 | 12,840.00 | -3.025 | 32.100s | 195000 | 0.050s | 0.025 | 20.00 | 118 | |||||||||||
| 6 | 12,440.00 | -3.025 | 31.100s | 196000 | 0.050s | 0.025 | 20.00 | 656 | |||||||||||
| 1 | 12,040.00 | -3.025 | 30.100s | 197000 | 0.050s | 20.00 | 68 | ||||||||||||
| 4 | 11,640.00 | -3.050 | 29.100s | 198000 | 0.075s | 0.025 | 30.00 | 520 | |||||||||||
| 1 | 11,250.00 | -3.025 | 28.125s | 199000 | 0.075s | 0.025 | 30.00 | 72 | |||||||||||
| 59 | 10,850.00 | -3.025 | 27.125s | 200000 | 0.075s | 0.025 | 30.00 | 2,648 | |||||||||||
| 2 | 10,450.00 | -3.025 | 26.125s | 201000 | 0.075s | 0.025 | 30.00 | 62 | |||||||||||
| 7 | 10,060.00 | -3.000 | 25.150s | 202000 | 0.100s | 0.025 | 40.00 | 536 | |||||||||||
| 0 | 9,660.00 | -3.025 | 24.150s | 203000 | 0.100s | 0.025 | 40.00 | 138 | |||||||||||
| 2 | 9,270.00 | -3.000 | 23.175s | 204000 | 0.125s | 50.00 | 934 | ||||||||||||
| 0 | 8,870.00 | -3.000 | 22.175s | 205000 | 0.150s | 0.050 | 60.00 | 194 | |||||||||||
| 146 | 8,480.00 | -3.000 | 21.200s | 206000 | 0.150s | 0.050 | 60.00 | 815 | |||||||||||
| 0 | 8,090.00 | -2.975 | 20.225s | 207000 | 0.175s | 0.050 | 70.00 | 232 | |||||||||||
| 142 | 7,700.00 | -2.975 | 19.250s | 208000 | 0.200s | 0.075 | 80.00 | 934 | |||||||||||
| 1 | 7,310.00 | -2.975 | 18.275s | 209000 | 0.250s | 0.025 | 100.00 | 404 | |||||||||||
| 71 | 6,120.00 | -2.025 | 15.300s | 210000 | 0.350s | 0.075 | 140.00 | 2,323 | |||||||||||
| 0 | 6,540.00 | -2.950 | 16.350s | 211000 | 0.300s | 0.100 | 120.00 | 197 | |||||||||||
| 98 | 6,160.00 | -2.925 | 15.400s | 212000 | 0.425s | 0.075 | 170.00 | 1,373 | |||||||||||
| 0 | 5,780.00 | -2.900 | 14.450s | 213000 | 0.550s | 0.150 | 220.00 | 136 | |||||||||||
| 191 | 4,780.00 | -1.575 | 11.950s | 214000 | 0.575s | 0.125 | 230.00 | 782 | |||||||||||
| 0 | 4,420.00 | -1.550 | 11.050s | 215000 | 0.800s | 0.250 | 320.00 | 485 | |||||||||||
| 109 | 4,060.00 | -1.525 | 10.150s | 216000 | 0.800s | 0.175 | 320.00 | 1,421 | |||||||||||
| 1 | 3,720.00 | -1.500 | 9.300s | 217000 | 0.925s | 0.175 | 370.00 | 254 | |||||||||||
| 202 | 3,200.00 | -1.925 | 8.000s | 218000 | 1.075s | 0.200 | 430.00 | 1,172 | |||||||||||
| 4 | 3,070.00 | -1.400 | 7.675s | 219000 | 1.250s | 0.225 | 500.00 | 326 | |||||||||||
| 207 | 2,760.00 | -1.350 | 6.900s | 220000 | 1.750s | 0.550 | 700.00 | 1,823 | |||||||||||
| 9 | 2,980.00 | -2.475 | 7.450s | 221000 | 1.700s | 0.300 | 680.00 | 174 | |||||||||||
| 67 | 2,680.00 | -2.375 | 6.700s | 222000 | 2.400s | 0.775 | 960.00 | 1,168 | |||||||||||
| 6 | 2,390.00 | -2.275 | 5.975s | 223000 | 2.775s | 0.875 | 1,110.00 | 580 | |||||||||||
| 616 | 1,440.00 | -1.675 | 3.600s | 224000 | 2.775s | 0.575 | 1,110.00 | 874 | |||||||||||
| 24 | 1,330.00 | -1.300 | 3.325s | 225000 | 3.250s | 0.700 | 1,300.00 | 2,458 | |||||||||||
| 211 | 1,200.00 | -1.025 | 3.000s | 226000 | 3.650s | 0.700 | 1,460.00 | 1,523 | |||||||||||
| 372 | 900.00 | -1.225 | 2.250s | 227000 | 4.550s | 1.150 | 1,820.00 | 1,414 | |||||||||||
| 1,394 | 930.00 | -0.650 | 2.325s | 228000 | 5.550s | 1.650 | 2,220.00 | 1,683 | |||||||||||
| 302 | 820.00 | -0.475 | 2.050s | 229000 | 4.450s | 1,780.00 | 334 | ||||||||||||
| 1,574 | 600.00 | -0.650 | 1.500s | 230000 | 6.225s | 1.150 | 2,490.00 | 5,889 | |||||||||||
| 138 | 590.00 | -0.325 | 1.475s | 231000 | 5.725s | 1.875 | 2,290.00 | 783 | |||||||||||
| 564 | 400.00 | -0.525 | 1.000s | 232000 | 8.250s | 1.800 | 3,300.00 | 2,807 | |||||||||||
| 94 | 430.00 | -0.200 | 1.075s | 233000 | 7.200s | 2.175 | 2,880.00 | 1,067 | |||||||||||
| 3,075 | 320.00 | -0.275 | 0.800s | 234000 | 8.000s | 0.025 | 3,200.00 | 5,025 | |||||||||||
| 1,457 | 250.00 | -0.275 | 0.625s | 235000 | 11.150s | 2.325 | 4,460.00 | 3,804 | |||||||||||
| 1,916 | 220.00 | -0.225 | 0.550s | 236000 | 12.000s | 2.325 | 4,800.00 | 1,709 | |||||||||||
| 284 | 200.00 | -0.150 | 0.500s | 237000 | 10.550s | 2.600 | 4,220.00 | 811 | |||||||||||
| 1,414 | 160.00 | -0.150 | 0.400s | 238000 | 12.975s | 1.500 | 5,190.00 | 3,182 | |||||||||||
| 534 | 190.00 | -0.300 | 0.475s | 239000 | 13.700s | 1.325 | 5,480.00 | 702 | |||||||||||
| 2,569 | 110.00 | -0.150 | 0.275s | 240000 | 14.700s | 1.375 | 5,880.00 | 4,499 | |||||||||||
| 650 | 110.00 | -0.075 | 0.275s | 241000 | 15.875s | 1.600 | 6,350.00 | 2,415 | |||||||||||
| 2,033 | 80.00 | -0.125 | 0.200s | 242000 | 17.800s | 2.575 | 7,120.00 | 1,512 | |||||||||||
| 542 | 80.00 | -0.075 | 0.200s | 243000 | 16.175s | 2.925 | 6,470.00 | 711 | |||||||||||
| 1,553 | 70.00 | -0.075 | 0.175s | 244000 | 19.700s | 2.550 | 7,880.00 | 1,162 | |||||||||||
| 1,852 | 80.00 | -0.100 | 0.200s | 245000 | 20.800s | 2.700 | 8,320.00 | 1,084 | |||||||||||
| 1,508 | 50.00 | -0.050 | 0.125s | 246000 | 19.075s | 2.950 | 7,630.00 | 1,000 | |||||||||||
| 318 | 70.00 | -0.050 | 0.175s | 247000 | 20.050s | 2.975 | 8,020.00 | 370 | |||||||||||
| 1,964 | 40.00 | -0.050 | 0.100s | 248000 | 21.050s | 3.000 | 8,420.00 | 1,049 | |||||||||||
| 560 | 50.00 | -0.050 | 0.125s | 249000 | 22.025s | 3.000 | 8,810.00 | 298 | |||||||||||
| 4,314 | 30.00 | -0.050 | 0.075s | 250000 | 23.000s | 3.000 | 9,200.00 | 1,609 | |||||||||||
| 331 | 40.00 | -0.050 | 0.100s | 251000 | 24.000s | 3.000 | 9,600.00 | 101 | |||||||||||
| 1,389 | 40.00 | 0.100s | 252000 | 24.975s | 3.000 | 9,990.00 | 594 | ||||||||||||
| 305 | 30.00 | -0.050 | 0.075s | 253000 | 25.975s | 3.025 | 10,390.00 | 23 | |||||||||||
| 1,539 | 30.00 | -0.025 | 0.075s | 254000 | 26.975s | 3.025 | 10,790.00 | 36 | |||||||||||
| 1,160 | 20.00 | -0.025 | 0.050s | 255000 | 27.950s | 3.025 | 11,180.00 | 16 | |||||||||||
| 1,260 | 20.00 | -0.025 | 0.050s | 256000 | 28.950s | 3.025 | 11,580.00 | 158 | |||||||||||
| 237 | 20.00 | -0.025 | 0.050s | 257000 | 29.950s | 3.025 | 11,980.00 | 2 | |||||||||||
| 496 | 20.00 | -0.025 | 0.050s | 258000 | 30.950s | 3.050 | 12,380.00 | 168 | |||||||||||
| 338 | 20.00 | -0.025 | 0.050s | 259000 | 31.950s | 3.050 | 12,780.00 | 3 | |||||||||||
| 2,634 | 20.00 | 0.050s | 260000 | 32.950s | 3.050 | 13,180.00 | 191 | ||||||||||||
| 151 | 20.00 | 0.050s | 261000 | 33.925s | 3.025 | 13,570.00 | 6 | ||||||||||||
| 1,187 | 20.00 | 0.050s | 262000 | 34.925s | 3.025 | 13,970.00 | 189 | ||||||||||||
| 330 | 20.00 | 0.050s | 263000 | 35.925s | 3.025 | 14,370.00 | 5 | ||||||||||||
| 851 | 10.00 | -0.025 | 0.025s | 264000 | 36.925s | 3.025 | 14,770.00 | 3 | |||||||||||
| 248 | 10.00 | -0.025 | 0.025s | 265000 | 37.925s | 3.025 | 15,170.00 | 1 | |||||||||||
| 294 | 20.00 | 0.025 | 0.050s | 266000 | 38.925s | 3.050 | 15,570.00 | 0 | |||||||||||
| 92 | 10.00 | -0.025 | 0.025s | 267000 | 39.925s | 3.050 | 15,970.00 | 3 | |||||||||||
| 190 | 10.00 | -0.025 | 0.025s | 268000 | 40.925s | 3.050 | 16,370.00 | 0 | |||||||||||
| 144 | 10.00 | -0.025 | 0.025s | 269000 | 41.925s | 3.050 | 16,770.00 | 1 | |||||||||||
| 992 | 10.00 | -0.025 | 0.025s | 270000 | 42.925s | 3.050 | 17,170.00 | 0 | |||||||||||
| 35 | 10.00 | 0.025s | 271000 | 43.925s | 3.050 | 17,570.00 | 0 | ||||||||||||
| 299 | 10.00 | 0.025s | 272000 | 44.925s | 3.050 | 17,970.00 | 2 | ||||||||||||
| 81 | 10.00 | 0.025s | 273000 | 45.925s | 3.050 | 18,370.00 | 0 | ||||||||||||
| 449 | 10.00 | 0.025s | 274000 | 46.925s | 3.050 | 18,770.00 | 1 | ||||||||||||
| 46 | 10.00 | 0.025s | 275000 | 47.925s | 3.050 | 19,170.00 | 1 | ||||||||||||
| 197 | 10.00 | 0.025s | 276000 | 48.925s | 3.050 | 19,570.00 | 1 | ||||||||||||
| 86 | 10.00 | 0.025s | 277000 | 49.925s | 3.050 | 19,970.00 | 0 | ||||||||||||
| 113 | 10.00 | 0.025s | 278000 | 50.925s | 3.050 | 20,370.00 | 3 | ||||||||||||
| 111 | 10.00 | 0.025s | 279000 | 51.925s | 3.050 | 20,770.00 | 0 | ||||||||||||
| 1,253 | 10.00 | 0.025s | 280000 | 52.925s | 3.050 | 21,170.00 | 2 | ||||||||||||
| 50 | 10.00 | 0.025s | 281000 | 53.925s | 3.050 | 21,570.00 | 1 | ||||||||||||
| 189 | 5.20 | -0.012 | 0.013s | 282000 | 54.925s | 3.050 | 21,970.00 | 1 | |||||||||||
| 90 | 5.20 | -0.012 | 0.013s | 283000 | 55.925s | 3.050 | 22,370.00 | 0 | |||||||||||
| 147 | 5.20 | -0.012 | 0.013s | 284000 | 56.925s | 3.050 | 22,770.00 | 0 | |||||||||||
| 75 | 5.20 | 0.013s | 285000 | 57.925s | 3.050 | 23,170.00 | 0 | ||||||||||||
| 147 | 5.20 | 0.013s | 286000 | 58.925s | 3.050 | 23,570.00 | 0 | ||||||||||||
| 28 | 5.20 | 0.013s | 287000 | 59.925s | 3.050 | 23,970.00 | 0 | ||||||||||||
| 155 | 5.20 | 0.013s | 288000 | 60.925s | 3.050 | 24,370.00 | 0 | ||||||||||||
| 122 | 5.20 | 0.013s | 290000 | 62.925s | 3.050 | 25,170.00 | 0 | ||||||||||||
| 80 | 5.20 | 0.013s | 291000 | 63.925s | 3.050 | 25,570.00 | 0 | ||||||||||||
| 90 | 5.20 | 0.013s | 292000 | 64.925s | 3.050 | 25,970.00 | 0 | ||||||||||||
| 250 | 5.20 | 0.013s | 293000 | 65.925s | 3.050 | 26,370.00 | 0 | ||||||||||||
| 153 | 5.20 | 0.013s | 294000 | 66.925s | 3.050 | 26,770.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 295000 | 67.925s | 3.050 | 27,170.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 296000 | 68.925s | 3.050 | 27,570.00 | 0 | ||||||||||||
| 16 | 5.20 | 0.013s | 297000 | 69.925s | 3.050 | 27,970.00 | 0 | ||||||||||||
| 33 | 5.20 | 0.013s | 298000 | 70.925s | 3.050 | 28,370.00 | 0 | ||||||||||||
| 2 | 5.20 | 0.013s | 299000 | 71.925s | 3.050 | 28,770.00 | 0 | ||||||||||||
| 721 | 5.20 | 0.013s | 300000 | 72.925s | 3.050 | 29,170.00 | 0 | ||||||||||||
| 74 | 5.20 | 0.013s | 302000 | 74.925s | 3.050 | 29,970.00 | 0 | ||||||||||||
| 72 | 5.20 | 0.013s | 304000 | 76.925s | 3.050 | 30,770.00 | 0 | ||||||||||||
| 205 | 5.20 | 0.013s | 305000 | 77.925s | 3.050 | 31,170.00 | 0 | ||||||||||||
| 99 | 5.20 | 0.013s | 306000 | 78.925s | 3.050 | 31,570.00 | 0 | ||||||||||||
| 197 | 5.20 | 0.013s | 308000 | 80.925s | 3.050 | 32,370.00 | 0 | ||||||||||||
| 613 | 5.20 | 0.013s | 310000 | 82.925s | 3.050 | 33,170.00 | 0 | ||||||||||||
| 76 | 5.20 | 0.013s | 314000 | 86.925s | 3.050 | 34,770.00 | 0 | ||||||||||||
| 274 | 5.20 | 0.013s | 320000 | 92.925s | 3.050 | 37,170.00 | 0 | ||||||||||||
| 109 | 5.20 | 0.013s | 322000 | 94.925s | 3.050 | 37,970.00 | 0 | ||||||||||||
| 83 | 5.20 | 0.013s | 324000 | 96.925s | 3.050 | 38,770.00 | 0 | ||||||||||||
| 76 | 5.20 | 0.013s | 326000 | 98.925s | 3.050 | 39,570.00 | 0 | ||||||||||||
| 96 | 5.20 | 0.013s | 330000 | 102.925s | 3.050 | 41,170.00 | 0 | ||||||||||||
| 84 | 5.20 | 0.013s | 336000 | 108.925s | 3.050 | 43,570.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 354000 | 126.925s | 3.050 | 50,770.00 | 0 | ||||||||||||
| 350 | 5.20 | 0.013s | 400000 | 172.925s | 3.050 | 69,170.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 135.075s | -3.050 | 54,030.00 | 0 | 138.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 98000 | 129.075s | -3.050 | 51,630.00 | 0 | 132.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 104000 | 123.075s | -3.050 | 49,230.00 | 0 | 126.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 106000 | 121.075s | -3.050 | 48,430.00 | 0 | 124.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 112000 | 115.075s | -3.050 | 46,030.00 | 0 | 118.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 114000 | 113.075s | -3.050 | 45,230.00 | 0 | 116.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 116000 | 111.075s | -3.050 | 44,430.00 | 0 | 114.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 118000 | 109.075s | -3.050 | 43,630.00 | 0 | 112.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 120000 | 107.075s | -3.050 | 42,830.00 | 0 | 110.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 124000 | 103.075s | -3.050 | 41,230.00 | 0 | 106.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 128000 | 99.075s | -3.050 | 39,630.00 | 0 | 102.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 132000 | 95.075s | -3.050 | 38,030.00 | 0 | 98.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 136000 | 91.075s | -3.050 | 36,430.00 | 0 | 94.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 138000 | 89.075s | -3.050 | 35,630.00 | 0 | 92.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 140000 | 87.075s | -3.050 | 34,830.00 | 0 | 90.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 142000 | 85.075s | -3.050 | 34,030.00 | 0 | 88.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 144000 | 83.075s | -3.050 | 33,230.00 | 0 | 86.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 146000 | 81.075s | -3.050 | 32,430.00 | 0 | 84.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 148000 | 79.075s | -3.050 | 31,630.00 | 0 | 82.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 150000 | 77.075s | -3.050 | 30,830.00 | 0 | 80.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 152000 | 75.075s | -3.050 | 30,030.00 | 0 | 78.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 154000 | 73.075s | -3.050 | 29,230.00 | 0 | 76.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 156000 | 71.075s | -3.050 | 28,430.00 | 0 | 74.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 158000 | 69.075s | -3.050 | 27,630.00 | 0 | 72.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 160000 | 67.075s | -3.050 | 26,830.00 | 0 | 70.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 162000 | 65.075s | -3.050 | 26,030.00 | 0 | 68.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 164000 | 63.075s | -3.050 | 25,230.00 | 0 | 66.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 166000 | 61.075s | -3.050 | 24,430.00 | 0 | 64.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 168000 | 59.075s | -3.050 | 23,630.00 | 0 | 62.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 170000 | 57.075s | -3.050 | 22,830.00 | 0 | 60.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 172000 | 55.075s | -3.050 | 22,030.00 | 0 | 58.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 174000 | 53.075s | -3.050 | 21,230.00 | 0 | 56.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 176000 | 51.075s | -3.050 | 20,430.00 | 0 | 54.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 178000 | 49.075s | -3.050 | 19,630.00 | 0 | 52.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 180000 | 47.075s | -3.050 | 18,830.00 | 2 | 50.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 182000 | 45.075s | -3.050 | 18,030.00 | 5 | 48.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 183000 | 44.075s | -3.050 | 17,630.00 | 1 | 47.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 184000 | 43.075s | -3.050 | 17,230.00 | 9 | 46.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 185000 | 42.075s | -3.050 | 16,830.00 | 0 | 45.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 186000 | 41.075s | -3.050 | 16,430.00 | 6 | 44.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 187000 | 40.075s | -3.050 | 16,030.00 | 1 | 43.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 188000 | 39.075s | -3.050 | 15,630.00 | 12 | 42.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 189000 | 38.075s | -3.050 | 15,230.00 | 7 | 41.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 190000 | 37.075s | -3.050 | 14,830.00 | 5 | 40.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 191000 | 36.075s | -3.050 | 14,430.00 | 0 | 39.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 192000 | 35.075s | -3.050 | 14,030.00 | 0 | 38.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 193000 | 34.100s | -3.025 | 13,640.00 | 0 | 37.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 194000 | 33.100s | -3.025 | 13,240.00 | 15 | 36.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 195000 | 32.100s | -3.025 | 12,840.00 | 1 | 35.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 196000 | 31.100s | -3.025 | 12,440.00 | 6 | 34.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 197000 | 30.100s | -3.025 | 12,040.00 | 1 | 33.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 198000 | 29.100s | -3.050 | 11,640.00 | 4 | 32.150 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 199000 | 28.125s | -3.025 | 11,250.00 | 1 | 31.150 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 200000 | 27.125s | -3.025 | 10,850.00 | 59 | 30.150 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 201000 | 26.125s | -3.025 | 10,450.00 | 2 | 29.150 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 202000 | 25.150s | -3.000 | 10,060.00 | 7 | 28.150 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 203000 | 24.150s | -3.025 | 9,660.00 | 0 | 27.175 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 204000 | 23.175s | -3.000 | 9,270.00 | 2 | 26.175 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 205000 | 22.175s | -3.000 | 8,870.00 | 0 | 25.175 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 206000 | 21.200s | -3.000 | 8,480.00 | 146 | 24.200 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 207000 | 20.225s | -2.975 | 8,090.00 | 0 | 23.200 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 208000 | 19.250s | -2.975 | 7,700.00 | 142 | 22.225 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 209000 | 18.275s | -2.975 | 7,310.00 | 1 | 21.250 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 210000 | 15.300s | -2.025 | 6,120.00 | 71 | 15.300 | 17.325 | 07/17/2026 10:54:00 | CME | |||||||||||
| 211000 | 16.350s | -2.950 | 6,540.00 | 0 | 19.300 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 212000 | 15.400s | -2.925 | 6,160.00 | 98 | 18.325 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 213000 | 14.450s | -2.900 | 5,780.00 | 0 | 17.350 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 214000 | 11.950s | -1.575 | 4,780.00 | 191 | 10.950 | 13.525 | 07/17/2026 11:08:00 | CME | |||||||||||
| 215000 | 11.050s | -1.550 | 4,420.00 | 0 | 11.050 | 12.600 | 07/17/2026 11:08:00 | CME | |||||||||||
| 216000 | 10.150s | -1.525 | 4,060.00 | 109 | 10.150 | 11.675 | 07/17/2026 11:07:00 | CME | |||||||||||
| 217000 | 9.300s | -1.500 | 3,720.00 | 1 | 9.300 | 10.800 | 07/17/2026 11:07:00 | CME | |||||||||||
| 218000 | 8.000s | -1.925 | 3,200.00 | 202 | 8.000 | 9.925 | 07/17/2026 11:06:00 | CME | |||||||||||
| 219000 | 7.675s | -1.400 | 3,070.00 | 4 | 7.025 | 9.075 | 07/17/2026 11:07:00 | CME | |||||||||||
| 220000 | 6.900s | -1.350 | 2,760.00 | 207 | 7.750 | 8.250 | 07/17/2026 11:07:00 | CME | |||||||||||
| 221000 | 7.450s | -2.475 | 2,980.00 | 9 | 9.925 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 222000 | 6.700s | -2.375 | 2,680.00 | 67 | 9.075 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 223000 | 5.975s | -2.275 | 2,390.00 | 6 | 8.250 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 224000 | 3.600s | -1.675 | 1,440.00 | 616 | 3.600 | 5.275 | 07/17/2026 10:58:00 | CME | |||||||||||
| 225000 | 3.325s | -1.300 | 1,330.00 | 24 | 3.250 | 4.625 | 07/17/2026 11:06:00 | CME | |||||||||||
| 226000 | 3.000s | -1.025 | 1,200.00 | 211 | 3.350 | 4.025 | 07/17/2026 10:44:00 | CME | |||||||||||
| 227000 | 2.250s | -1.225 | 900.00 | 372 | 3.550 | 3.475 | 07/17/2026 10:58:00 | CME | |||||||||||
| 228000 | 2.325s | -0.650 | 930.00 | 1,394 | 3.000 | 2.975 | 07/17/2026 11:08:00 | CME | |||||||||||
| 229000 | 2.050s | -0.475 | 820.00 | 302 | 2.100 | 2.525 | 07/17/2026 09:46:00 | CME | |||||||||||
| 230000 | 1.500s | -0.650 | 600.00 | 1,574 | 1.900 | 2.150 | 07/17/2026 11:06:00 | CME | |||||||||||
| 231000 | 1.475s | -0.325 | 590.00 | 138 | 1.600 | 1.800 | 07/17/2026 09:45:00 | CME | |||||||||||
| 232000 | 1.000s | -0.525 | 400.00 | 564 | 1.200 | 1.525 | 07/17/2026 10:56:00 | CME | |||||||||||
| 233000 | 1.075s | -0.200 | 430.00 | 94 | 1.250 | 1.275 | 07/17/2026 09:41:00 | CME | |||||||||||
| 234000 | 0.800s | -0.275 | 320.00 | 3,075 | 1.000 | 1.075 | 07/17/2026 11:08:00 | CME | |||||||||||
| 235000 | 0.625s | -0.275 | 250.00 | 1,457 | 0.875 | 0.900 | 07/17/2026 11:07:00 | CME | |||||||||||
| 236000 | 0.550s | -0.225 | 220.00 | 1,916 | 0.750 | 0.775 | 07/17/2026 10:52:00 | CME | |||||||||||
| 237000 | 0.500s | -0.150 | 200.00 | 284 | 0.500 | 0.650 | 07/17/2026 10:08:00 | CME | |||||||||||
| 238000 | 0.400s | -0.150 | 160.00 | 1,414 | 0.450 | 0.550 | 07/17/2026 10:45:00 | CME | |||||||||||
| 239000 | 0.475s | -0.300 | 190.00 | 534 | 0.650 | 0.775 | 07/16/2026 13:14:00 | CME | |||||||||||
| 240000 | 0.275s | -0.150 | 110.00 | 2,569 | 0.425 | 0.425 | 07/17/2026 11:09:00 | CME | |||||||||||
| 241000 | 0.275s | -0.075 | 110.00 | 650 | 0.325 | 0.350 | 07/17/2026 09:36:00 | CME | |||||||||||
| 242000 | 0.200s | -0.125 | 80.00 | 2,033 | 0.300 | 0.325 | 07/17/2026 11:06:00 | CME | |||||||||||
| 243000 | 0.200s | -0.075 | 80.00 | 542 | 0.200 | 0.275 | 07/17/2026 10:27:00 | CME | |||||||||||
| 244000 | 0.175s | -0.075 | 70.00 | 1,553 | 0.175 | 0.250 | 07/17/2026 11:09:00 | CME | |||||||||||
| 245000 | 0.200s | -0.100 | 80.00 | 1,852 | 0.250 | 0.300 | 07/16/2026 13:14:00 | CME | |||||||||||
| 246000 | 0.125s | -0.050 | 50.00 | 1,508 | 0.175 | 0.175 | 07/17/2026 11:07:00 | CME | |||||||||||
| 247000 | 0.175s | -0.050 | 70.00 | 318 | 0.200 | 0.225 | 07/16/2026 13:14:00 | CME | |||||||||||
| 248000 | 0.100s | -0.050 | 40.00 | 1,964 | 0.100 | 0.150 | 07/17/2026 10:07:00 | CME | |||||||||||
| 249000 | 0.125s | -0.050 | 50.00 | 560 | 0.175 | 0.175 | 07/16/2026 13:14:00 | CME | |||||||||||
| 250000 | 0.075s | -0.050 | 30.00 | 4,314 | 0.150 | 0.125 | 07/17/2026 10:33:00 | CME | |||||||||||
| 251000 | 0.100s | -0.050 | 40.00 | 331 | 0.150 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 252000 | 0.100s | 40.00 | 1,389 | 0.100 | 0.100 | 07/17/2026 09:20:00 | CME | ||||||||||||
| 253000 | 0.075s | -0.050 | 30.00 | 305 | 0.100 | 0.125 | 07/16/2026 13:14:00 | CME | |||||||||||
| 254000 | 0.075s | -0.025 | 30.00 | 1,539 | 0.125 | 0.100 | 07/16/2026 13:14:00 | CME | |||||||||||
| 255000 | 0.050s | -0.025 | 20.00 | 1,160 | 0.050 | 0.075 | 07/17/2026 10:48:00 | CME | |||||||||||
| 256000 | 0.050s | -0.025 | 20.00 | 1,260 | 0.100 | 0.075 | 07/16/2026 13:14:00 | CME | |||||||||||
| 257000 | 0.050s | -0.025 | 20.00 | 237 | 0.075 | 0.075 | 07/16/2026 13:14:00 | CME | |||||||||||
| 258000 | 0.050s | -0.025 | 20.00 | 496 | 0.050 | 0.075 | 07/16/2026 13:14:00 | CME | |||||||||||
| 259000 | 0.050s | -0.025 | 20.00 | 338 | 0.075 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 260000 | 0.050s | 20.00 | 2,634 | 0.075 | 0.050 | 07/17/2026 08:32:00 | CME | ||||||||||||
| 261000 | 0.050s | 20.00 | 151 | 0.050 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 262000 | 0.050s | 20.00 | 1,187 | 0.050 | 0.050 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 263000 | 0.050s | 20.00 | 330 | 0.025 | 0.050 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 264000 | 0.025s | -0.025 | 10.00 | 851 | 0.050 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 265000 | 0.025s | -0.025 | 10.00 | 248 | 0.050 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 266000 | 0.050s | 0.025 | 20.00 | 294 | 0.050 | 0.025 | 07/17/2026 10:21:00 | CME | |||||||||||
| 267000 | 0.025s | -0.025 | 10.00 | 92 | 0.050 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 268000 | 0.025s | -0.025 | 10.00 | 190 | 0.050 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 269000 | 0.025s | -0.025 | 10.00 | 144 | 0.050 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 270000 | 0.025s | -0.025 | 10.00 | 992 | 0.050 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 271000 | 0.025s | 10.00 | 35 | 0.025 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 272000 | 0.025s | 10.00 | 299 | 0.025 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 273000 | 0.025s | 10.00 | 81 | 0.025 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 274000 | 0.025s | 10.00 | 449 | 0.025 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 275000 | 0.025s | 10.00 | 46 | 0.025 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 276000 | 0.025s | 10.00 | 197 | 0.025 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 277000 | 0.025s | 10.00 | 86 | 0.025 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 278000 | 0.025s | 10.00 | 113 | 0.025 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 279000 | 0.025s | 10.00 | 111 | 0.025 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 280000 | 0.025s | 10.00 | 1,253 | 0.025 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 281000 | 0.025s | 10.00 | 50 | 0.025 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 282000 | 0.013s | -0.012 | 5.20 | 189 | 0.025 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 283000 | 0.013s | -0.012 | 5.20 | 90 | 0.025 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 284000 | 0.013s | -0.012 | 5.20 | 147 | 0.025 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 285000 | 0.013s | 5.20 | 75 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 286000 | 0.013s | 5.20 | 147 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 287000 | 0.013s | 5.20 | 28 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 288000 | 0.013s | 5.20 | 155 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 290000 | 0.013s | 5.20 | 122 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 291000 | 0.013s | 5.20 | 80 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 292000 | 0.013s | 5.20 | 90 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 293000 | 0.013s | 5.20 | 250 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 294000 | 0.013s | 5.20 | 153 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 295000 | 0.013s | 5.20 | 1 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 296000 | 0.013s | 5.20 | 11 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 297000 | 0.013s | 5.20 | 16 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 298000 | 0.013s | 5.20 | 33 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 299000 | 0.013s | 5.20 | 2 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 300000 | 0.013s | 5.20 | 721 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 74 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 72 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 305000 | 0.013s | 5.20 | 205 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 99 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 197 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 613 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 76 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 320000 | 0.013s | 5.20 | 274 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 322000 | 0.013s | 5.20 | 109 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 83 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 326000 | 0.013s | 5.20 | 76 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 330000 | 0.013s | 5.20 | 96 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 336000 | 0.013s | 5.20 | 84 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 354000 | 0.013s | 5.20 | 1 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 400000 | 0.013s | 5.20 | 350 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 0.013s | 5.20 | 11 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 98000 | 0.013s | 5.20 | 3 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 104000 | 0.013s | 5.20 | 103 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 106000 | 0.013s | 5.20 | 4 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 112000 | 0.013s | 5.20 | 5 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 114000 | 0.013s | 5.20 | 5 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 116000 | 0.013s | 5.20 | 80 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 118000 | 0.013s | 5.20 | 5 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 120000 | 0.013s | 5.20 | 5 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 124000 | 0.013s | 5.20 | 54 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 14 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 120 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 47 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 54 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 11 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 175 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 129 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 135 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 177 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 210 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 198 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 308 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 62 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 30 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 221 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 45 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 369 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 39 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 168000 | 0.013s | 5.20 | 261 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 170000 | 0.013s | 5.20 | 317 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 172000 | 0.013s | 5.20 | 182 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 174000 | 0.013s | 5.20 | 40 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 176000 | 0.013s | 5.20 | 87 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 178000 | 0.013s | 5.20 | 213 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 180000 | 0.013s | 5.20 | 240 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 182000 | 0.013s | 5.20 | 170 | 0.013 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 183000 | 0.025s | 0.012 | 10.00 | 99 | 0.013 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 184000 | 0.025s | 0.012 | 10.00 | 273 | 0.013 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 185000 | 0.025s | 10.00 | 48 | 0.025 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 186000 | 0.025s | 10.00 | 397 | 0.025 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 187000 | 0.025s | 10.00 | 1 | 0.025 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 188000 | 0.025s | 10.00 | 152 | 0.025 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 189000 | 0.025s | 10.00 | 53 | 0.025 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 190000 | 0.025s | 10.00 | 602 | 0.025 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 191000 | 0.025s | 10.00 | 64 | 0.025 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 192000 | 0.050s | 0.025 | 20.00 | 706 | 0.050 | 0.025 | 07/16/2026 13:14:00 | CME | |||||||||||
| 193000 | 0.050s | 0.025 | 20.00 | 31 | 0.025 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 194000 | 0.050s | 0.025 | 20.00 | 347 | 0.025 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 195000 | 0.050s | 0.025 | 20.00 | 118 | 0.025 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 196000 | 0.050s | 0.025 | 20.00 | 656 | 0.025 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 197000 | 0.050s | 20.00 | 68 | 0.050 | 07/16/2026 13:14:00 | CME | |||||||||||||
| 198000 | 0.075s | 0.025 | 30.00 | 520 | 0.050 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 199000 | 0.075s | 0.025 | 30.00 | 72 | 0.050 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 200000 | 0.075s | 0.025 | 30.00 | 2,648 | 0.050 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 201000 | 0.075s | 0.025 | 30.00 | 62 | 0.050 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 202000 | 0.100s | 0.025 | 40.00 | 536 | 0.100 | 0.075 | 07/16/2026 13:14:00 | CME | |||||||||||
| 203000 | 0.100s | 0.025 | 40.00 | 138 | 0.075 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 204000 | 0.125s | 50.00 | 934 | 0.125 | 0.125 | 07/17/2026 10:07:00 | CME | ||||||||||||
| 205000 | 0.150s | 0.050 | 60.00 | 194 | 0.100 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 206000 | 0.150s | 0.050 | 60.00 | 815 | 0.175 | 0.100 | 07/16/2026 13:14:00 | CME | |||||||||||
| 207000 | 0.175s | 0.050 | 70.00 | 232 | 0.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 208000 | 0.200s | 0.075 | 80.00 | 934 | 0.125 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 209000 | 0.250s | 0.025 | 100.00 | 404 | 0.250 | 0.225 | 07/17/2026 10:17:00 | CME | |||||||||||
| 210000 | 0.350s | 0.075 | 140.00 | 2,323 | 0.300 | 0.275 | 07/17/2026 10:59:00 | CME | |||||||||||
| 211000 | 0.300s | 0.100 | 120.00 | 197 | 0.200 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 212000 | 0.425s | 0.075 | 170.00 | 1,373 | 0.375 | 0.350 | 07/17/2026 09:39:00 | CME | |||||||||||
| 213000 | 0.550s | 0.150 | 220.00 | 136 | 0.500 | 0.400 | 07/17/2026 11:01:00 | CME | |||||||||||
| 214000 | 0.575s | 0.125 | 230.00 | 782 | 0.600 | 0.450 | 07/17/2026 10:38:00 | CME | |||||||||||
| 215000 | 0.800s | 0.250 | 320.00 | 485 | 0.550 | 0.550 | 07/17/2026 11:01:00 | CME | |||||||||||
| 216000 | 0.800s | 0.175 | 320.00 | 1,421 | 0.800 | 0.625 | 07/17/2026 11:07:00 | CME | |||||||||||
| 217000 | 0.925s | 0.175 | 370.00 | 254 | 0.775 | 0.750 | 07/17/2026 11:08:00 | CME | |||||||||||
| 218000 | 1.075s | 0.200 | 430.00 | 1,172 | 0.875 | 0.875 | 07/17/2026 11:08:00 | CME | |||||||||||
| 219000 | 1.250s | 0.225 | 500.00 | 326 | 1.525 | 1.025 | 07/17/2026 11:08:00 | CME | |||||||||||
| 220000 | 1.750s | 0.550 | 700.00 | 1,823 | 1.200 | 1.200 | 07/17/2026 11:05:00 | CME | |||||||||||
| 221000 | 1.700s | 0.300 | 680.00 | 174 | 1.450 | 1.400 | 07/17/2026 10:27:00 | CME | |||||||||||
| 222000 | 2.400s | 0.775 | 960.00 | 1,168 | 1.600 | 1.625 | 07/17/2026 11:01:00 | CME | |||||||||||
| 223000 | 2.775s | 0.875 | 1,110.00 | 580 | 2.775 | 1.900 | 07/17/2026 10:59:00 | CME | |||||||||||
| 224000 | 2.775s | 0.575 | 1,110.00 | 874 | 2.225 | 2.200 | 07/17/2026 09:52:00 | CME | |||||||||||
| 225000 | 3.250s | 0.700 | 1,300.00 | 2,458 | 2.550 | 2.550 | 07/17/2026 11:09:00 | CME | |||||||||||
| 226000 | 3.650s | 0.700 | 1,460.00 | 1,523 | 3.100 | 2.950 | 07/17/2026 10:10:00 | CME | |||||||||||
| 227000 | 4.550s | 1.150 | 1,820.00 | 1,414 | 3.625 | 3.400 | 07/17/2026 10:52:00 | CME | |||||||||||
| 228000 | 5.550s | 1.650 | 2,220.00 | 1,683 | 4.750 | 3.900 | 07/17/2026 11:02:00 | CME | |||||||||||
| 229000 | 4.450s | 1,780.00 | 334 | 4.450 | 4.450 | 07/17/2026 08:30:00 | CME | ||||||||||||
| 230000 | 6.225s | 1.150 | 2,490.00 | 5,889 | 5.200 | 5.075 | 07/17/2026 11:07:00 | CME | |||||||||||
| 231000 | 5.725s | 1.875 | 2,290.00 | 783 | 4.500 | 3.850 | 07/16/2026 13:14:00 | CME | |||||||||||
| 232000 | 8.250s | 1.800 | 3,300.00 | 2,807 | 7.450 | 6.450 | 07/17/2026 10:56:00 | CME | |||||||||||
| 233000 | 7.200s | 2.175 | 2,880.00 | 1,067 | 5.100 | 5.025 | 07/16/2026 13:14:00 | CME | |||||||||||
| 234000 | 8.000s | 0.025 | 3,200.00 | 5,025 | 8.150 | 7.975 | 07/17/2026 08:50:00 | CME | |||||||||||
| 235000 | 11.150s | 2.325 | 4,460.00 | 3,804 | 8.825 | 8.825 | 07/17/2026 11:04:00 | CME | |||||||||||
| 236000 | 12.000s | 2.325 | 4,800.00 | 1,709 | 9.675 | 9.675 | 07/17/2026 10:57:00 | CME | |||||||||||
| 237000 | 10.550s | 2.600 | 4,220.00 | 811 | 10.550 | 7.950 | 07/16/2026 13:14:00 | CME | |||||||||||
| 238000 | 12.975s | 1.500 | 5,190.00 | 3,182 | 11.550 | 11.475 | 07/17/2026 11:08:00 | CME | |||||||||||
| 239000 | 13.700s | 1.325 | 5,480.00 | 702 | 14.000 | 12.375 | 07/17/2026 09:58:00 | CME | |||||||||||
| 240000 | 14.700s | 1.375 | 5,880.00 | 4,499 | 13.500 | 13.325 | 07/17/2026 11:08:00 | CME | |||||||||||
| 241000 | 15.875s | 1.600 | 6,350.00 | 2,415 | 16.250 | 14.275 | 07/17/2026 11:08:00 | CME | |||||||||||
| 242000 | 17.800s | 2.575 | 7,120.00 | 1,512 | 17.800 | 15.225 | 07/17/2026 11:05:00 | CME | |||||||||||
| 243000 | 16.175s | 2.925 | 6,470.00 | 711 | 13.250 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 244000 | 19.700s | 2.550 | 7,880.00 | 1,162 | 17.125 | 17.150 | 07/17/2026 11:05:00 | CME | |||||||||||
| 245000 | 20.800s | 2.700 | 8,320.00 | 1,084 | 18.050 | 18.100 | 07/17/2026 11:04:00 | CME | |||||||||||
| 246000 | 19.075s | 2.950 | 7,630.00 | 1,000 | 17.025 | 16.125 | 07/16/2026 13:14:00 | CME | |||||||||||
| 247000 | 20.050s | 2.975 | 8,020.00 | 370 | 17.075 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 248000 | 21.050s | 3.000 | 8,420.00 | 1,049 | 18.625 | 18.050 | 07/16/2026 13:14:00 | CME | |||||||||||
| 249000 | 22.025s | 3.000 | 8,810.00 | 298 | 22.300 | 19.025 | 07/16/2026 13:14:00 | CME | |||||||||||
| 250000 | 23.000s | 3.000 | 9,200.00 | 1,609 | 20.000 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 251000 | 24.000s | 3.000 | 9,600.00 | 101 | 21.000 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 252000 | 24.975s | 3.000 | 9,990.00 | 594 | 21.975 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 253000 | 25.975s | 3.025 | 10,390.00 | 23 | 22.950 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 254000 | 26.975s | 3.025 | 10,790.00 | 36 | 23.950 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 255000 | 27.950s | 3.025 | 11,180.00 | 16 | 24.925 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 256000 | 28.950s | 3.025 | 11,580.00 | 158 | 25.925 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 257000 | 29.950s | 3.025 | 11,980.00 | 2 | 26.925 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 258000 | 30.950s | 3.050 | 12,380.00 | 168 | 27.900 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 259000 | 31.950s | 3.050 | 12,780.00 | 3 | 28.900 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 260000 | 32.950s | 3.050 | 13,180.00 | 191 | 29.900 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 261000 | 33.925s | 3.025 | 13,570.00 | 6 | 30.900 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 262000 | 34.925s | 3.025 | 13,970.00 | 189 | 31.900 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 263000 | 35.925s | 3.025 | 14,370.00 | 5 | 32.900 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 264000 | 36.925s | 3.025 | 14,770.00 | 3 | 33.900 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 265000 | 37.925s | 3.025 | 15,170.00 | 1 | 34.900 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 266000 | 38.925s | 3.050 | 15,570.00 | 0 | 35.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 267000 | 39.925s | 3.050 | 15,970.00 | 3 | 36.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 268000 | 40.925s | 3.050 | 16,370.00 | 0 | 37.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 269000 | 41.925s | 3.050 | 16,770.00 | 1 | 38.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 270000 | 42.925s | 3.050 | 17,170.00 | 0 | 39.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 271000 | 43.925s | 3.050 | 17,570.00 | 0 | 40.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 272000 | 44.925s | 3.050 | 17,970.00 | 2 | 41.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 273000 | 45.925s | 3.050 | 18,370.00 | 0 | 42.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 274000 | 46.925s | 3.050 | 18,770.00 | 1 | 47.325 | 43.875 | 07/16/2026 13:14:00 | CME | |||||||||||
| 275000 | 47.925s | 3.050 | 19,170.00 | 1 | 44.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 276000 | 48.925s | 3.050 | 19,570.00 | 1 | 45.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 277000 | 49.925s | 3.050 | 19,970.00 | 0 | 46.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 278000 | 50.925s | 3.050 | 20,370.00 | 3 | 47.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 279000 | 51.925s | 3.050 | 20,770.00 | 0 | 48.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 280000 | 52.925s | 3.050 | 21,170.00 | 2 | 49.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 281000 | 53.925s | 3.050 | 21,570.00 | 1 | 50.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 282000 | 54.925s | 3.050 | 21,970.00 | 1 | 51.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 283000 | 55.925s | 3.050 | 22,370.00 | 0 | 52.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 284000 | 56.925s | 3.050 | 22,770.00 | 0 | 53.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 285000 | 57.925s | 3.050 | 23,170.00 | 0 | 54.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 286000 | 58.925s | 3.050 | 23,570.00 | 0 | 55.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 287000 | 59.925s | 3.050 | 23,970.00 | 0 | 56.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 288000 | 60.925s | 3.050 | 24,370.00 | 0 | 57.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 290000 | 62.925s | 3.050 | 25,170.00 | 0 | 59.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 291000 | 63.925s | 3.050 | 25,570.00 | 0 | 60.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 292000 | 64.925s | 3.050 | 25,970.00 | 0 | 61.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 293000 | 65.925s | 3.050 | 26,370.00 | 0 | 62.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 294000 | 66.925s | 3.050 | 26,770.00 | 0 | 63.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 295000 | 67.925s | 3.050 | 27,170.00 | 0 | 64.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 296000 | 68.925s | 3.050 | 27,570.00 | 0 | 65.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 297000 | 69.925s | 3.050 | 27,970.00 | 0 | 66.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 298000 | 70.925s | 3.050 | 28,370.00 | 0 | 67.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 299000 | 71.925s | 3.050 | 28,770.00 | 0 | 68.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 300000 | 72.925s | 3.050 | 29,170.00 | 0 | 69.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 302000 | 74.925s | 3.050 | 29,970.00 | 0 | 71.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 304000 | 76.925s | 3.050 | 30,770.00 | 0 | 73.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 305000 | 77.925s | 3.050 | 31,170.00 | 0 | 74.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 306000 | 78.925s | 3.050 | 31,570.00 | 0 | 75.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 308000 | 80.925s | 3.050 | 32,370.00 | 0 | 77.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 310000 | 82.925s | 3.050 | 33,170.00 | 0 | 79.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 314000 | 86.925s | 3.050 | 34,770.00 | 0 | 83.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 320000 | 92.925s | 3.050 | 37,170.00 | 0 | 89.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 322000 | 94.925s | 3.050 | 37,970.00 | 0 | 91.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 324000 | 96.925s | 3.050 | 38,770.00 | 0 | 93.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 326000 | 98.925s | 3.050 | 39,570.00 | 0 | 95.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 330000 | 102.925s | 3.050 | 41,170.00 | 0 | 99.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 336000 | 108.925s | 3.050 | 43,570.00 | 0 | 105.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 354000 | 126.925s | 3.050 | 50,770.00 | 0 | 123.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| 400000 | 172.925s | 3.050 | 69,170.00 | 0 | 169.875 | 07/16/2026 13:14:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
