 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 60,170.00 | -1.150 | 150.425s | 92000 | 0.013s | 5.20 | 11 | ||||||||||||
| 0 | 57,770.00 | -1.150 | 144.425s | 98000 | 0.013s | 5.20 | 3 | ||||||||||||
| 0 | 55,370.00 | -1.150 | 138.425s | 104000 | 0.013s | 5.20 | 103 | ||||||||||||
| 0 | 54,570.00 | -1.150 | 136.425s | 106000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 52,170.00 | -1.150 | 130.425s | 112000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 51,370.00 | -1.150 | 128.425s | 114000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 50,570.00 | -1.150 | 126.425s | 116000 | 0.013s | 5.20 | 80 | ||||||||||||
| 0 | 49,770.00 | -1.150 | 124.425s | 118000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 48,970.00 | -1.150 | 122.425s | 120000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 47,370.00 | -1.150 | 118.425s | 124000 | 0.013s | 5.20 | 54 | ||||||||||||
| 0 | 45,770.00 | -1.150 | 114.425s | 128000 | 0.013s | 5.20 | 14 | ||||||||||||
| 0 | 44,170.00 | -1.150 | 110.425s | 132000 | 0.013s | 5.20 | 120 | ||||||||||||
| 0 | 42,570.00 | -1.150 | 106.425s | 136000 | 0.013s | 5.20 | 47 | ||||||||||||
| 0 | 41,770.00 | -1.150 | 104.425s | 138000 | 0.013s | 5.20 | 54 | ||||||||||||
| 0 | 40,970.00 | -1.150 | 102.425s | 140000 | 0.013s | 5.20 | 11 | ||||||||||||
| 0 | 40,170.00 | -1.150 | 100.425s | 142000 | 0.013s | 5.20 | 175 | ||||||||||||
| 0 | 39,370.00 | -1.150 | 98.425s | 144000 | 0.013s | 5.20 | 129 | ||||||||||||
| 0 | 38,570.00 | -1.150 | 96.425s | 146000 | 0.013s | 5.20 | 135 | ||||||||||||
| 0 | 37,770.00 | -1.150 | 94.425s | 148000 | 0.013s | 5.20 | 177 | ||||||||||||
| 0 | 36,970.00 | -1.150 | 92.425s | 150000 | 0.013s | 5.20 | 210 | ||||||||||||
| 0 | 36,170.00 | -1.150 | 90.425s | 152000 | 0.013s | 5.20 | 198 | ||||||||||||
| 0 | 35,370.00 | -1.150 | 88.425s | 154000 | 0.013s | 5.20 | 308 | ||||||||||||
| 0 | 34,570.00 | -1.150 | 86.425s | 156000 | 0.013s | 5.20 | 62 | ||||||||||||
| 0 | 33,770.00 | -1.150 | 84.425s | 158000 | 0.013s | 5.20 | 30 | ||||||||||||
| 0 | 32,970.00 | -1.150 | 82.425s | 160000 | 0.013s | 5.20 | 221 | ||||||||||||
| 0 | 32,170.00 | -1.150 | 80.425s | 162000 | 0.013s | 5.20 | 45 | ||||||||||||
| 0 | 31,370.00 | -1.150 | 78.425s | 164000 | 0.013s | 5.20 | 369 | ||||||||||||
| 0 | 30,570.00 | -1.150 | 76.425s | 166000 | 0.013s | 5.20 | 39 | ||||||||||||
| 0 | 29,770.00 | -1.150 | 74.425s | 168000 | 0.013s | 5.20 | 261 | ||||||||||||
| 0 | 28,970.00 | -1.150 | 72.425s | 170000 | 0.013s | -0.012 | 5.20 | 320 | |||||||||||
| 0 | 28,170.00 | -1.150 | 70.425s | 172000 | 0.025s | 10.00 | 182 | ||||||||||||
| 0 | 27,370.00 | -1.150 | 68.425s | 174000 | 0.025s | 10.00 | 40 | ||||||||||||
| 0 | 26,570.00 | -1.150 | 66.425s | 176000 | 0.025s | 10.00 | 87 | ||||||||||||
| 0 | 25,770.00 | -1.150 | 64.425s | 178000 | 0.025s | 10.00 | 213 | ||||||||||||
| 2 | 24,970.00 | -1.150 | 62.425s | 180000 | 0.025s | 10.00 | 240 | ||||||||||||
| 4 | 24,170.00 | -1.150 | 60.425s | 182000 | 0.025s | 10.00 | 170 | ||||||||||||
| 1 | 23,770.00 | -1.150 | 59.425s | 183000 | 0.025s | 10.00 | 99 | ||||||||||||
| 8 | 23,370.00 | -1.150 | 58.425s | 184000 | 0.025s | -0.025 | 10.00 | 273 | |||||||||||
| 0 | 22,970.00 | -1.150 | 57.425s | 185000 | 0.025s | -0.025 | 10.00 | 48 | |||||||||||
| 6 | 22,570.00 | -1.150 | 56.425s | 186000 | 0.025s | -0.025 | 10.00 | 397 | |||||||||||
| 1 | 22,170.00 | -1.150 | 55.425s | 187000 | 0.025s | -0.025 | 10.00 | 1 | |||||||||||
| 12 | 21,770.00 | -1.150 | 54.425s | 188000 | 0.025s | -0.025 | 10.00 | 152 | |||||||||||
| 7 | 21,370.00 | -1.150 | 53.425s | 189000 | 0.025s | -0.025 | 10.00 | 53 | |||||||||||
| 4 | 20,970.00 | -1.150 | 52.425s | 190000 | 0.025s | -0.025 | 10.00 | 606 | |||||||||||
| 0 | 20,570.00 | -1.150 | 51.425s | 191000 | 0.050s | 20.00 | 64 | ||||||||||||
| 0 | 20,170.00 | -1.150 | 50.425s | 192000 | 0.050s | 20.00 | 706 | ||||||||||||
| 0 | 19,770.00 | -1.150 | 49.425s | 193000 | 0.050s | 20.00 | 31 | ||||||||||||
| 13 | 19,370.00 | -1.150 | 48.425s | 194000 | 0.050s | 20.00 | 377 | ||||||||||||
| 1 | 18,970.00 | -1.150 | 47.425s | 195000 | 0.050s | 20.00 | 163 | ||||||||||||
| 6 | 18,570.00 | -1.150 | 46.425s | 196000 | 0.050s | 20.00 | 656 | ||||||||||||
| 1 | 18,170.00 | -1.150 | 45.425s | 197000 | 0.050s | -0.025 | 20.00 | 68 | |||||||||||
| 4 | 17,770.00 | -1.150 | 44.425s | 198000 | 0.050s | -0.025 | 20.00 | 522 | |||||||||||
| 1 | 17,370.00 | -1.150 | 43.425s | 199000 | 0.050s | -0.025 | 20.00 | 72 | |||||||||||
| 59 | 16,970.00 | -1.150 | 42.425s | 200000 | 0.050s | -0.025 | 20.00 | 2,670 | |||||||||||
| 2 | 16,570.00 | -1.175 | 41.425s | 201000 | 0.050s | -0.025 | 20.00 | 62 | |||||||||||
| 6 | 16,170.00 | -1.175 | 40.425s | 202000 | 0.050s | -0.025 | 20.00 | 524 | |||||||||||
| 0 | 15,770.00 | -1.175 | 39.425s | 203000 | 0.050s | -0.025 | 20.00 | 138 | |||||||||||
| 2 | 15,370.00 | -1.175 | 38.425s | 204000 | 0.050s | -0.025 | 20.00 | 934 | |||||||||||
| 0 | 14,970.00 | -1.175 | 37.425s | 205000 | 0.075s | 30.00 | 194 | ||||||||||||
| 144 | 14,580.00 | -1.150 | 36.450s | 206000 | 0.075s | -0.025 | 30.00 | 656 | |||||||||||
| 0 | 14,180.00 | -1.150 | 35.450s | 207000 | 0.075s | -0.025 | 30.00 | 148 | |||||||||||
| 142 | 13,780.00 | -1.150 | 34.450s | 208000 | 0.075s | -0.025 | 30.00 | 950 | |||||||||||
| 0 | 13,380.00 | -1.175 | 33.450s | 209000 | 0.075s | -0.025 | 30.00 | 149 | |||||||||||
| 69 | 12,980.00 | -1.175 | 32.450s | 210000 | 0.100s | 40.00 | 2,513 | ||||||||||||
| 0 | 12,590.00 | -1.150 | 31.475s | 211000 | 0.100s | -0.025 | 40.00 | 192 | |||||||||||
| 98 | 12,190.00 | -1.175 | 30.475s | 212000 | 0.100s | -0.025 | 40.00 | 1,379 | |||||||||||
| 0 | 11,800.00 | -1.150 | 29.500s | 213000 | 0.125s | 50.00 | 135 | ||||||||||||
| 191 | 11,400.00 | -1.150 | 28.500s | 214000 | 0.125s | -0.025 | 50.00 | 889 | |||||||||||
| 0 | 11,010.00 | -1.150 | 27.525s | 215000 | 0.150s | 60.00 | 468 | ||||||||||||
| 113 | 10,610.00 | -1.175 | 26.525s | 216000 | 0.175s | 70.00 | 1,502 | ||||||||||||
| 0 | 10,220.00 | -1.150 | 25.550s | 217000 | 0.175s | -0.025 | 70.00 | 203 | |||||||||||
| 198 | 9,830.00 | -1.150 | 24.575s | 218000 | 0.200s | -0.025 | 80.00 | 1,191 | |||||||||||
| 2 | 9,440.00 | -1.150 | 23.600s | 219000 | 0.225s | -0.025 | 90.00 | 251 | |||||||||||
| 208 | 9,060.00 | -1.150 | 22.650s | 220000 | 0.275s | 110.00 | 1,799 | ||||||||||||
| 9 | 8,670.00 | -1.150 | 21.675s | 221000 | 0.300s | 120.00 | 173 | ||||||||||||
| 66 | 8,290.00 | -1.150 | 20.725s | 222000 | 0.350s | 140.00 | 1,125 | ||||||||||||
| 6 | 7,910.00 | -1.150 | 19.775s | 223000 | 0.400s | 160.00 | 273 | ||||||||||||
| 616 | 7,530.00 | -1.150 | 18.825s | 224000 | 0.450s | 180.00 | 1,201 | ||||||||||||
| 0 | 7,150.00 | -1.150 | 17.875s | 225000 | 0.500s | 200.00 | 3,736 | ||||||||||||
| 196 | 6,780.00 | -1.125 | 16.950s | 226000 | 0.575s | 0.025 | 230.00 | 2,070 | |||||||||||
| 14 | 6,420.00 | -1.125 | 16.050s | 227000 | 0.650s | 0.025 | 260.00 | 534 | |||||||||||
| 334 | 6,060.00 | -1.100 | 15.150s | 228000 | 0.750s | 0.025 | 300.00 | 1,898 | |||||||||||
| 9 | 5,700.00 | -1.100 | 14.250s | 229000 | 0.875s | 0.050 | 350.00 | 469 | |||||||||||
| 576 | 5,350.00 | -1.100 | 13.375s | 230000 | 0.975s | 0.025 | 390.00 | 3,757 | |||||||||||
| 10 | 5,010.00 | -1.075 | 12.525s | 231000 | 1.125s | 0.050 | 450.00 | 581 | |||||||||||
| 403 | 4,670.00 | -1.075 | 11.675s | 232000 | 1.275s | 0.050 | 510.00 | 2,515 | |||||||||||
| 17 | 4,340.00 | -1.075 | 10.850s | 233000 | 1.450s | 0.050 | 580.00 | 951 | |||||||||||
| 3,079 | 4,020.00 | -1.075 | 10.050s | 234000 | 1.650s | 0.075 | 660.00 | 4,046 | |||||||||||
| 63 | 3,710.00 | -1.075 | 9.275s | 235000 | 1.875s | 0.075 | 750.00 | 3,844 | |||||||||||
| 2,038 | 3,410.00 | -1.050 | 8.525s | 236000 | 2.125s | 0.100 | 850.00 | 1,892 | |||||||||||
| 195 | 3,130.00 | -1.025 | 7.825s | 237000 | 2.400s | 0.125 | 960.00 | 377 | |||||||||||
| 943 | 2,850.00 | -1.000 | 7.125s | 238000 | 2.725s | 0.150 | 1,090.00 | 3,751 | |||||||||||
| 30 | 2,590.00 | -0.975 | 6.475s | 239000 | 3.050s | 0.175 | 1,220.00 | 508 | |||||||||||
| 2,401 | 2,340.00 | -0.950 | 5.850s | 240000 | 3.425s | 0.200 | 1,370.00 | 6,051 | |||||||||||
| 351 | 2,100.00 | -0.925 | 5.250s | 241000 | 3.850s | 0.250 | 1,540.00 | 2,589 | |||||||||||
| 1,687 | 1,880.00 | -0.875 | 4.700s | 242000 | 4.275s | 0.250 | 1,710.00 | 2,529 | |||||||||||
| 228 | 1,680.00 | -0.825 | 4.200s | 243000 | 4.775s | 0.325 | 1,910.00 | 640 | |||||||||||
| 2,070 | 1,490.00 | -0.800 | 3.725s | 244000 | 5.300s | 0.350 | 2,120.00 | 1,695 | |||||||||||
| 1,623 | 1,310.00 | -0.750 | 3.275s | 245000 | 5.850s | 0.400 | 2,340.00 | 1,491 | |||||||||||
| 1,720 | 1,150.00 | -0.700 | 2.875s | 246000 | 6.450s | 0.450 | 2,580.00 | 1,694 | |||||||||||
| 367 | 1,010.00 | -0.650 | 2.525s | 247000 | 7.075s | 0.500 | 2,830.00 | 549 | |||||||||||
| 2,288 | 880.00 | -0.600 | 2.200s | 248000 | 7.750s | 0.550 | 3,100.00 | 1,290 | |||||||||||
| 524 | 760.00 | -0.550 | 1.900s | 249000 | 8.450s | 0.600 | 3,380.00 | 298 | |||||||||||
| 6,014 | 660.00 | -0.475 | 1.650s | 250000 | 9.200s | 0.675 | 3,680.00 | 4,278 | |||||||||||
| 222 | 570.00 | -0.425 | 1.425s | 251000 | 9.950s | 0.700 | 3,980.00 | 105 | |||||||||||
| 1,531 | 490.00 | -0.375 | 1.225s | 252000 | 10.750s | 0.750 | 4,300.00 | 591 | |||||||||||
| 813 | 420.00 | -0.325 | 1.050s | 253000 | 11.600s | 0.825 | 4,640.00 | 26 | |||||||||||
| 1,378 | 360.00 | -0.300 | 0.900s | 254000 | 12.450s | 0.875 | 4,980.00 | 34 | |||||||||||
| 1,716 | 310.00 | -0.250 | 0.775s | 255000 | 13.300s | 0.875 | 5,320.00 | 21 | |||||||||||
| 1,750 | 270.00 | -0.225 | 0.675s | 256000 | 14.200s | 0.925 | 5,680.00 | 158 | |||||||||||
| 292 | 230.00 | -0.200 | 0.575s | 257000 | 15.100s | 0.950 | 6,040.00 | 1 | |||||||||||
| 774 | 200.00 | -0.175 | 0.500s | 258000 | 16.025s | 0.975 | 6,410.00 | 166 | |||||||||||
| 246 | 170.00 | -0.175 | 0.425s | 259000 | 16.950s | 0.975 | 6,780.00 | 3 | |||||||||||
| 2,877 | 150.00 | -0.150 | 0.375s | 260000 | 17.900s | 1.000 | 7,160.00 | 189 | |||||||||||
| 211 | 130.00 | -0.150 | 0.325s | 261000 | 18.850s | 1.000 | 7,540.00 | 4 | |||||||||||
| 1,300 | 110.00 | -0.125 | 0.275s | 262000 | 19.800s | 1.025 | 7,920.00 | 189 | |||||||||||
| 89 | 100.00 | -0.125 | 0.250s | 263000 | 20.775s | 1.025 | 8,310.00 | 5 | |||||||||||
| 1,006 | 90.00 | -0.100 | 0.225s | 264000 | 21.750s | 1.050 | 8,700.00 | 3 | |||||||||||
| 278 | 80.00 | -0.100 | 0.200s | 265000 | 22.725s | 1.050 | 9,090.00 | 1 | |||||||||||
| 283 | 70.00 | -0.075 | 0.175s | 266000 | 23.700s | 1.075 | 9,480.00 | 0 | |||||||||||
| 92 | 60.00 | -0.075 | 0.150s | 267000 | 24.675s | 1.075 | 9,870.00 | 0 | |||||||||||
| 188 | 50.00 | -0.075 | 0.125s | 268000 | 25.650s | 1.075 | 10,260.00 | 0 | |||||||||||
| 144 | 50.00 | -0.075 | 0.125s | 269000 | 26.650s | 1.100 | 10,660.00 | 0 | |||||||||||
| 1,007 | 40.00 | -0.075 | 0.100s | 270000 | 27.625s | 1.100 | 11,050.00 | 0 | |||||||||||
| 44 | 40.00 | -0.050 | 0.100s | 271000 | 28.625s | 1.100 | 11,450.00 | 2 | |||||||||||
| 314 | 40.00 | -0.050 | 0.100s | 272000 | 29.625s | 1.125 | 11,850.00 | 0 | |||||||||||
| 81 | 30.00 | -0.050 | 0.075s | 273000 | 30.600s | 1.100 | 12,240.00 | 4 | |||||||||||
| 449 | 30.00 | -0.050 | 0.075s | 274000 | 31.600s | 1.125 | 12,640.00 | 0 | |||||||||||
| 46 | 30.00 | -0.025 | 0.075s | 275000 | 32.600s | 1.125 | 13,040.00 | 1 | |||||||||||
| 197 | 30.00 | -0.025 | 0.075s | 276000 | 33.600s | 1.150 | 13,440.00 | 0 | |||||||||||
| 86 | 20.00 | -0.025 | 0.050s | 277000 | 34.575s | 1.125 | 13,830.00 | 0 | |||||||||||
| 113 | 20.00 | -0.025 | 0.050s | 278000 | 35.575s | 1.125 | 14,230.00 | 3 | |||||||||||
| 111 | 20.00 | -0.025 | 0.050s | 279000 | 36.575s | 1.125 | 14,630.00 | 0 | |||||||||||
| 1,253 | 20.00 | -0.025 | 0.050s | 280000 | 37.575s | 1.125 | 15,030.00 | 1 | |||||||||||
| 50 | 20.00 | 0.050s | 281000 | 38.575s | 1.150 | 15,430.00 | 1 | ||||||||||||
| 189 | 20.00 | 0.050s | 282000 | 39.575s | 1.150 | 15,830.00 | 1 | ||||||||||||
| 90 | 20.00 | 0.050s | 283000 | 40.575s | 1.150 | 16,230.00 | 0 | ||||||||||||
| 147 | 10.00 | -0.025 | 0.025s | 284000 | 41.575s | 1.150 | 16,630.00 | 0 | |||||||||||
| 75 | 10.00 | -0.025 | 0.025s | 285000 | 42.575s | 1.150 | 17,030.00 | 0 | |||||||||||
| 147 | 10.00 | -0.025 | 0.025s | 286000 | 43.575s | 1.150 | 17,430.00 | 0 | |||||||||||
| 28 | 10.00 | -0.025 | 0.025s | 287000 | 44.575s | 1.150 | 17,830.00 | 0 | |||||||||||
| 155 | 10.00 | 0.025s | 288000 | 45.575s | 1.150 | 18,230.00 | 0 | ||||||||||||
| 0 | 10.00 | 0.025s | 289000 | 46.575s | 1.150 | 18,630.00 | 1 | ||||||||||||
| 167 | 10.00 | 0.025s | 290000 | 47.575s | 1.150 | 19,030.00 | 0 | ||||||||||||
| 80 | 10.00 | 0.025s | 291000 | 48.575s | 1.150 | 19,430.00 | 0 | ||||||||||||
| 100 | 10.00 | 0.025s | 292000 | 49.575s | 1.150 | 19,830.00 | 1 | ||||||||||||
| 250 | 10.00 | 0.025s | 293000 | 50.575s | 1.150 | 20,230.00 | 0 | ||||||||||||
| 153 | 10.00 | 0.025s | 294000 | 51.575s | 1.150 | 20,630.00 | 0 | ||||||||||||
| 1 | 10.00 | 0.025s | 295000 | 52.575s | 1.150 | 21,030.00 | 0 | ||||||||||||
| 11 | 10.00 | 0.025s | 296000 | 53.575s | 1.150 | 21,430.00 | 0 | ||||||||||||
| 16 | 10.00 | 0.025s | 297000 | 54.575s | 1.150 | 21,830.00 | 0 | ||||||||||||
| 33 | 10.00 | 0.025s | 298000 | 55.575s | 1.150 | 22,230.00 | 0 | ||||||||||||
| 2 | 10.00 | 0.025s | 299000 | 56.575s | 1.150 | 22,630.00 | 0 | ||||||||||||
| 721 | 10.00 | 0.025s | 300000 | 57.575s | 1.150 | 23,030.00 | 0 | ||||||||||||
| 74 | 5.20 | -0.012 | 0.013s | 302000 | 59.575s | 1.150 | 23,830.00 | 0 | |||||||||||
| 72 | 5.20 | -0.012 | 0.013s | 304000 | 61.575s | 1.150 | 24,630.00 | 0 | |||||||||||
| 205 | 5.20 | 0.013s | 305000 | 62.575s | 1.150 | 25,030.00 | 0 | ||||||||||||
| 99 | 5.20 | 0.013s | 306000 | 63.575s | 1.150 | 25,430.00 | 0 | ||||||||||||
| 197 | 5.20 | 0.013s | 308000 | 65.575s | 1.150 | 26,230.00 | 0 | ||||||||||||
| 613 | 5.20 | 0.013s | 310000 | 67.575s | 1.150 | 27,030.00 | 0 | ||||||||||||
| 76 | 5.20 | 0.013s | 314000 | 71.575s | 1.150 | 28,630.00 | 0 | ||||||||||||
| 274 | 5.20 | 0.013s | 320000 | 77.575s | 1.150 | 31,030.00 | 0 | ||||||||||||
| 109 | 5.20 | 0.013s | 322000 | 79.575s | 1.150 | 31,830.00 | 0 | ||||||||||||
| 83 | 5.20 | 0.013s | 324000 | 81.575s | 1.150 | 32,630.00 | 0 | ||||||||||||
| 76 | 5.20 | 0.013s | 326000 | 83.575s | 1.150 | 33,430.00 | 0 | ||||||||||||
| 96 | 5.20 | 0.013s | 330000 | 87.575s | 1.150 | 35,030.00 | 0 | ||||||||||||
| 84 | 5.20 | 0.013s | 336000 | 93.575s | 1.150 | 37,430.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 354000 | 111.575s | 1.150 | 44,630.00 | 0 | ||||||||||||
| 350 | 5.20 | 0.013s | 400000 | 157.575s | 1.150 | 63,030.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 150.425s | -1.150 | 60,170.00 | 0 | 151.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 98000 | 144.425s | -1.150 | 57,770.00 | 0 | 145.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 104000 | 138.425s | -1.150 | 55,370.00 | 0 | 139.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 106000 | 136.425s | -1.150 | 54,570.00 | 0 | 137.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 112000 | 130.425s | -1.150 | 52,170.00 | 0 | 131.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 114000 | 128.425s | -1.150 | 51,370.00 | 0 | 129.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 116000 | 126.425s | -1.150 | 50,570.00 | 0 | 127.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 118000 | 124.425s | -1.150 | 49,770.00 | 0 | 125.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 120000 | 122.425s | -1.150 | 48,970.00 | 0 | 123.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 124000 | 118.425s | -1.150 | 47,370.00 | 0 | 119.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 128000 | 114.425s | -1.150 | 45,770.00 | 0 | 115.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 132000 | 110.425s | -1.150 | 44,170.00 | 0 | 111.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 136000 | 106.425s | -1.150 | 42,570.00 | 0 | 107.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 138000 | 104.425s | -1.150 | 41,770.00 | 0 | 105.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 140000 | 102.425s | -1.150 | 40,970.00 | 0 | 103.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 142000 | 100.425s | -1.150 | 40,170.00 | 0 | 101.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 144000 | 98.425s | -1.150 | 39,370.00 | 0 | 99.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 146000 | 96.425s | -1.150 | 38,570.00 | 0 | 97.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 148000 | 94.425s | -1.150 | 37,770.00 | 0 | 95.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 150000 | 92.425s | -1.150 | 36,970.00 | 0 | 93.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 152000 | 90.425s | -1.150 | 36,170.00 | 0 | 91.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 154000 | 88.425s | -1.150 | 35,370.00 | 0 | 89.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 156000 | 86.425s | -1.150 | 34,570.00 | 0 | 87.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 158000 | 84.425s | -1.150 | 33,770.00 | 0 | 85.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 160000 | 82.425s | -1.150 | 32,970.00 | 0 | 83.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 162000 | 80.425s | -1.150 | 32,170.00 | 0 | 81.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 164000 | 78.425s | -1.150 | 31,370.00 | 0 | 79.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 166000 | 76.425s | -1.150 | 30,570.00 | 0 | 77.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 168000 | 74.425s | -1.150 | 29,770.00 | 0 | 75.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 170000 | 72.425s | -1.150 | 28,970.00 | 0 | 73.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 172000 | 70.425s | -1.150 | 28,170.00 | 0 | 71.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 174000 | 68.425s | -1.150 | 27,370.00 | 0 | 69.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 176000 | 66.425s | -1.150 | 26,570.00 | 0 | 67.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 178000 | 64.425s | -1.150 | 25,770.00 | 0 | 65.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 180000 | 62.425s | -1.150 | 24,970.00 | 2 | 63.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 182000 | 60.425s | -1.150 | 24,170.00 | 4 | 61.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 183000 | 59.425s | -1.150 | 23,770.00 | 1 | 60.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 184000 | 58.425s | -1.150 | 23,370.00 | 8 | 59.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 185000 | 57.425s | -1.150 | 22,970.00 | 0 | 58.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 186000 | 56.425s | -1.150 | 22,570.00 | 6 | 57.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 187000 | 55.425s | -1.150 | 22,170.00 | 1 | 56.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 188000 | 54.425s | -1.150 | 21,770.00 | 12 | 55.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 189000 | 53.425s | -1.150 | 21,370.00 | 7 | 54.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 190000 | 52.425s | -1.150 | 20,970.00 | 4 | 53.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 191000 | 51.425s | -1.150 | 20,570.00 | 0 | 52.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 192000 | 50.425s | -1.150 | 20,170.00 | 0 | 51.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 193000 | 49.425s | -1.150 | 19,770.00 | 0 | 50.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 194000 | 48.425s | -1.150 | 19,370.00 | 13 | 49.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 195000 | 47.425s | -1.150 | 18,970.00 | 1 | 48.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 196000 | 46.425s | -1.150 | 18,570.00 | 6 | 47.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 197000 | 45.425s | -1.150 | 18,170.00 | 1 | 46.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 198000 | 44.425s | -1.150 | 17,770.00 | 4 | 45.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 199000 | 43.425s | -1.150 | 17,370.00 | 1 | 44.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 200000 | 42.425s | -1.150 | 16,970.00 | 59 | 43.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 201000 | 41.425s | -1.175 | 16,570.00 | 2 | 41.200 | 42.600 | 06/30/2026 13:14:00 | CME | |||||||||||
| 202000 | 40.425s | -1.175 | 16,170.00 | 6 | 41.600 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 203000 | 39.425s | -1.175 | 15,770.00 | 0 | 40.600 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 204000 | 38.425s | -1.175 | 15,370.00 | 2 | 39.600 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 205000 | 37.425s | -1.175 | 14,970.00 | 0 | 38.600 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 206000 | 36.450s | -1.150 | 14,580.00 | 144 | 37.600 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 207000 | 35.450s | -1.150 | 14,180.00 | 0 | 36.600 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 208000 | 34.450s | -1.150 | 13,780.00 | 142 | 35.600 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 209000 | 33.450s | -1.175 | 13,380.00 | 0 | 34.625 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 210000 | 32.450s | -1.175 | 12,980.00 | 69 | 33.625 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 211000 | 31.475s | -1.150 | 12,590.00 | 0 | 32.625 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 212000 | 30.475s | -1.175 | 12,190.00 | 98 | 31.650 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 213000 | 29.500s | -1.150 | 11,800.00 | 0 | 30.650 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 214000 | 28.500s | -1.150 | 11,400.00 | 191 | 29.650 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 215000 | 27.525s | -1.150 | 11,010.00 | 0 | 28.675 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 216000 | 26.525s | -1.175 | 10,610.00 | 113 | 27.700 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 217000 | 25.550s | -1.150 | 10,220.00 | 0 | 26.700 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 218000 | 24.575s | -1.150 | 9,830.00 | 198 | 25.725 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 219000 | 23.600s | -1.150 | 9,440.00 | 2 | 24.750 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 220000 | 22.650s | -1.150 | 9,060.00 | 208 | 23.800 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 221000 | 21.675s | -1.150 | 8,670.00 | 9 | 22.825 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 222000 | 20.725s | -1.150 | 8,290.00 | 66 | 21.875 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 223000 | 19.775s | -1.150 | 7,910.00 | 6 | 20.925 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 224000 | 18.825s | -1.150 | 7,530.00 | 616 | 19.975 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 225000 | 17.875s | -1.150 | 7,150.00 | 0 | 19.025 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 226000 | 16.950s | -1.125 | 6,780.00 | 196 | 18.075 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 227000 | 16.050s | -1.125 | 6,420.00 | 14 | 17.175 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 228000 | 15.150s | -1.100 | 6,060.00 | 334 | 16.250 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 229000 | 14.250s | -1.100 | 5,700.00 | 9 | 13.575 | 15.350 | 06/30/2026 13:14:00 | CME | |||||||||||
| 230000 | 13.375s | -1.100 | 5,350.00 | 576 | 14.475 | 14.475 | 06/30/2026 13:14:00 | CME | |||||||||||
| 231000 | 12.525s | -1.075 | 5,010.00 | 10 | 13.600 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 232000 | 11.675s | -1.075 | 4,670.00 | 403 | 11.375 | 12.750 | 06/30/2026 13:14:00 | CME | |||||||||||
| 233000 | 10.850s | -1.075 | 4,340.00 | 17 | 11.925 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 234000 | 10.050s | -1.075 | 4,020.00 | 3,079 | 10.350 | 11.125 | 06/30/2026 13:14:00 | CME | |||||||||||
| 235000 | 9.275s | -1.075 | 3,710.00 | 63 | 10.350 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 236000 | 8.525s | -1.050 | 3,410.00 | 2,038 | 8.550 | 9.575 | 06/30/2026 13:14:00 | CME | |||||||||||
| 237000 | 7.825s | -1.025 | 3,130.00 | 195 | 8.850 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 238000 | 7.125s | -1.000 | 2,850.00 | 943 | 8.125 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 239000 | 6.475s | -0.975 | 2,590.00 | 30 | 6.250 | 7.450 | 06/30/2026 13:14:00 | CME | |||||||||||
| 240000 | 5.850s | -0.950 | 2,340.00 | 2,401 | 6.625 | 6.800 | 06/30/2026 13:14:00 | CME | |||||||||||
| 241000 | 5.250s | -0.925 | 2,100.00 | 351 | 5.825 | 6.175 | 06/30/2026 13:14:00 | CME | |||||||||||
| 242000 | 4.700s | -0.875 | 1,880.00 | 1,687 | 5.150 | 5.575 | 06/30/2026 13:14:00 | CME | |||||||||||
| 243000 | 4.200s | -0.825 | 1,680.00 | 228 | 4.475 | 5.025 | 06/30/2026 13:14:00 | CME | |||||||||||
| 244000 | 3.725s | -0.800 | 1,490.00 | 2,070 | 3.925 | 4.525 | 06/30/2026 13:14:00 | CME | |||||||||||
| 245000 | 3.275s | -0.750 | 1,310.00 | 1,623 | 3.600 | 4.025 | 06/30/2026 13:14:00 | CME | |||||||||||
| 246000 | 2.875s | -0.700 | 1,150.00 | 1,720 | 3.825 | 3.575 | 06/30/2026 13:14:00 | CME | |||||||||||
| 247000 | 2.525s | -0.650 | 1,010.00 | 367 | 2.525 | 3.175 | 06/30/2026 13:14:00 | CME | |||||||||||
| 248000 | 2.200s | -0.600 | 880.00 | 2,288 | 2.675 | 2.800 | 06/30/2026 13:14:00 | CME | |||||||||||
| 249000 | 1.900s | -0.550 | 760.00 | 524 | 2.350 | 2.450 | 06/30/2026 13:14:00 | CME | |||||||||||
| 250000 | 1.650s | -0.475 | 660.00 | 6,014 | 2.125 | 2.125 | 06/30/2026 13:14:00 | CME | |||||||||||
| 251000 | 1.425s | -0.425 | 570.00 | 222 | 1.725 | 1.850 | 06/30/2026 13:14:00 | CME | |||||||||||
| 252000 | 1.225s | -0.375 | 490.00 | 1,531 | 1.425 | 1.600 | 06/30/2026 13:14:00 | CME | |||||||||||
| 253000 | 1.050s | -0.325 | 420.00 | 813 | 1.150 | 1.375 | 06/30/2026 13:14:00 | CME | |||||||||||
| 254000 | 0.900s | -0.300 | 360.00 | 1,378 | 1.075 | 1.200 | 06/30/2026 13:14:00 | CME | |||||||||||
| 255000 | 0.775s | -0.250 | 310.00 | 1,716 | 0.800 | 1.025 | 06/30/2026 13:14:00 | CME | |||||||||||
| 256000 | 0.675s | -0.225 | 270.00 | 1,750 | 0.900 | 0.900 | 06/30/2026 13:14:00 | CME | |||||||||||
| 257000 | 0.575s | -0.200 | 230.00 | 292 | 0.675 | 0.775 | 06/30/2026 13:14:00 | CME | |||||||||||
| 258000 | 0.500s | -0.175 | 200.00 | 774 | 0.600 | 0.675 | 06/30/2026 13:14:00 | CME | |||||||||||
| 259000 | 0.425s | -0.175 | 170.00 | 246 | 0.600 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 260000 | 0.375s | -0.150 | 150.00 | 2,877 | 0.450 | 0.525 | 06/30/2026 13:14:00 | CME | |||||||||||
| 261000 | 0.325s | -0.150 | 130.00 | 211 | 0.400 | 0.475 | 06/30/2026 13:14:00 | CME | |||||||||||
| 262000 | 0.275s | -0.125 | 110.00 | 1,300 | 0.325 | 0.400 | 06/30/2026 13:14:00 | CME | |||||||||||
| 263000 | 0.250s | -0.125 | 100.00 | 89 | 0.325 | 0.375 | 06/30/2026 13:14:00 | CME | |||||||||||
| 264000 | 0.225s | -0.100 | 90.00 | 1,006 | 0.250 | 0.325 | 06/30/2026 13:14:00 | CME | |||||||||||
| 265000 | 0.200s | -0.100 | 80.00 | 278 | 0.250 | 0.300 | 06/30/2026 13:14:00 | CME | |||||||||||
| 266000 | 0.175s | -0.075 | 70.00 | 283 | 0.250 | 0.250 | 06/30/2026 13:14:00 | CME | |||||||||||
| 267000 | 0.150s | -0.075 | 60.00 | 92 | 0.200 | 0.225 | 06/30/2026 13:14:00 | CME | |||||||||||
| 268000 | 0.125s | -0.075 | 50.00 | 188 | 0.200 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 269000 | 0.125s | -0.075 | 50.00 | 144 | 0.200 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 270000 | 0.100s | -0.075 | 40.00 | 1,007 | 0.175 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 271000 | 0.100s | -0.050 | 40.00 | 44 | 0.150 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 272000 | 0.100s | -0.050 | 40.00 | 314 | 0.150 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 273000 | 0.075s | -0.050 | 30.00 | 81 | 0.125 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 274000 | 0.075s | -0.050 | 30.00 | 449 | 0.100 | 0.125 | 06/30/2026 13:14:00 | CME | |||||||||||
| 275000 | 0.075s | -0.025 | 30.00 | 46 | 0.100 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 276000 | 0.075s | -0.025 | 30.00 | 197 | 0.100 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 277000 | 0.050s | -0.025 | 20.00 | 86 | 0.075 | 0.075 | 06/30/2026 13:14:00 | CME | |||||||||||
| 278000 | 0.050s | -0.025 | 20.00 | 113 | 0.075 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 279000 | 0.050s | -0.025 | 20.00 | 111 | 0.075 | 0.075 | 06/30/2026 13:14:00 | CME | |||||||||||
| 280000 | 0.050s | -0.025 | 20.00 | 1,253 | 0.075 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 281000 | 0.050s | 20.00 | 50 | 0.050 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 282000 | 0.050s | 20.00 | 189 | 0.050 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 283000 | 0.050s | 20.00 | 90 | 0.050 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 284000 | 0.025s | -0.025 | 10.00 | 147 | 0.050 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 285000 | 0.025s | -0.025 | 10.00 | 75 | 0.050 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 286000 | 0.025s | -0.025 | 10.00 | 147 | 0.050 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 287000 | 0.025s | -0.025 | 10.00 | 28 | 0.050 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 288000 | 0.025s | 10.00 | 155 | 0.025 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 289000 | 0.025s | 10.00 | 0 | 0.025 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 290000 | 0.025s | 10.00 | 167 | 0.025 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 291000 | 0.025s | 10.00 | 80 | 0.025 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 292000 | 0.025s | 10.00 | 100 | 0.025 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 293000 | 0.025s | 10.00 | 250 | 0.025 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 294000 | 0.025s | 10.00 | 153 | 0.025 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 295000 | 0.025s | 10.00 | 1 | 0.025 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 296000 | 0.025s | 10.00 | 11 | 0.025 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 297000 | 0.025s | 10.00 | 16 | 0.025 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 298000 | 0.025s | 10.00 | 33 | 0.025 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 299000 | 0.025s | 10.00 | 2 | 0.025 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 300000 | 0.025s | 10.00 | 721 | 0.025 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 302000 | 0.013s | -0.012 | 5.20 | 74 | 0.025 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 304000 | 0.013s | -0.012 | 5.20 | 72 | 0.025 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 305000 | 0.013s | 5.20 | 205 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 99 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 197 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 613 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 76 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 320000 | 0.013s | 5.20 | 274 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 322000 | 0.013s | 5.20 | 109 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 83 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 326000 | 0.013s | 5.20 | 76 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 330000 | 0.013s | 5.20 | 96 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 336000 | 0.013s | 5.20 | 84 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 354000 | 0.013s | 5.20 | 1 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 400000 | 0.013s | 5.20 | 350 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 0.013s | 5.20 | 11 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 98000 | 0.013s | 5.20 | 3 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 104000 | 0.013s | 5.20 | 103 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 106000 | 0.013s | 5.20 | 4 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 112000 | 0.013s | 5.20 | 5 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 114000 | 0.013s | 5.20 | 5 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 116000 | 0.013s | 5.20 | 80 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 118000 | 0.013s | 5.20 | 5 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 120000 | 0.013s | 5.20 | 5 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 124000 | 0.013s | 5.20 | 54 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 14 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 120 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 47 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 54 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 11 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 175 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 129 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 135 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 177 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 210 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 198 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 308 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 62 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 30 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 221 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 45 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 369 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 39 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 168000 | 0.013s | 5.20 | 261 | 0.013 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 170000 | 0.013s | -0.012 | 5.20 | 320 | 0.025 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 172000 | 0.025s | 10.00 | 182 | 0.025 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 174000 | 0.025s | 10.00 | 40 | 0.025 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 176000 | 0.025s | 10.00 | 87 | 0.025 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 178000 | 0.025s | 10.00 | 213 | 0.025 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 180000 | 0.025s | 10.00 | 240 | 0.025 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 182000 | 0.025s | 10.00 | 170 | 0.025 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 183000 | 0.025s | 10.00 | 99 | 0.025 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 184000 | 0.025s | -0.025 | 10.00 | 273 | 0.050 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 185000 | 0.025s | -0.025 | 10.00 | 48 | 0.050 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 186000 | 0.025s | -0.025 | 10.00 | 397 | 0.050 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 187000 | 0.025s | -0.025 | 10.00 | 1 | 0.050 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 188000 | 0.025s | -0.025 | 10.00 | 152 | 0.050 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 189000 | 0.025s | -0.025 | 10.00 | 53 | 0.050 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 190000 | 0.025s | -0.025 | 10.00 | 606 | 0.050 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 191000 | 0.050s | 20.00 | 64 | 0.050 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 192000 | 0.050s | 20.00 | 706 | 0.050 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 193000 | 0.050s | 20.00 | 31 | 0.050 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 194000 | 0.050s | 20.00 | 377 | 0.050 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 195000 | 0.050s | 20.00 | 163 | 0.050 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 196000 | 0.050s | 20.00 | 656 | 0.050 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 197000 | 0.050s | -0.025 | 20.00 | 68 | 0.075 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 198000 | 0.050s | -0.025 | 20.00 | 522 | 0.075 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 199000 | 0.050s | -0.025 | 20.00 | 72 | 0.075 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 200000 | 0.050s | -0.025 | 20.00 | 2,670 | 0.075 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 201000 | 0.050s | -0.025 | 20.00 | 62 | 0.075 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 202000 | 0.050s | -0.025 | 20.00 | 524 | 0.075 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 203000 | 0.050s | -0.025 | 20.00 | 138 | 0.075 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 204000 | 0.050s | -0.025 | 20.00 | 934 | 0.075 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 205000 | 0.075s | 30.00 | 194 | 0.075 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 206000 | 0.075s | -0.025 | 30.00 | 656 | 0.100 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 207000 | 0.075s | -0.025 | 30.00 | 148 | 0.075 | 0.100 | 06/30/2026 13:14:00 | CME | |||||||||||
| 208000 | 0.075s | -0.025 | 30.00 | 950 | 0.075 | 0.100 | 06/30/2026 13:14:00 | CME | |||||||||||
| 209000 | 0.075s | -0.025 | 30.00 | 149 | 0.100 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 210000 | 0.100s | 40.00 | 2,513 | 0.100 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 211000 | 0.100s | -0.025 | 40.00 | 192 | 0.125 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 212000 | 0.100s | -0.025 | 40.00 | 1,379 | 0.125 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 213000 | 0.125s | 50.00 | 135 | 0.125 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 214000 | 0.125s | -0.025 | 50.00 | 889 | 0.150 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 215000 | 0.150s | 60.00 | 468 | 0.150 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 216000 | 0.175s | 70.00 | 1,502 | 0.200 | 0.175 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 217000 | 0.175s | -0.025 | 70.00 | 203 | 0.200 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 218000 | 0.200s | -0.025 | 80.00 | 1,191 | 0.250 | 0.225 | 06/30/2026 13:14:00 | CME | |||||||||||
| 219000 | 0.225s | -0.025 | 90.00 | 251 | 0.250 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 220000 | 0.275s | 110.00 | 1,799 | 0.350 | 0.275 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 221000 | 0.300s | 120.00 | 173 | 0.350 | 0.300 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 222000 | 0.350s | 140.00 | 1,125 | 0.475 | 0.350 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 223000 | 0.400s | 160.00 | 273 | 0.500 | 0.400 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 224000 | 0.450s | 180.00 | 1,201 | 0.450 | 06/30/2026 13:14:00 | CME | |||||||||||||
| 225000 | 0.500s | 200.00 | 3,736 | 0.500 | 0.500 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 226000 | 0.575s | 0.025 | 230.00 | 2,070 | 0.625 | 0.550 | 06/30/2026 13:14:00 | CME | |||||||||||
| 227000 | 0.650s | 0.025 | 260.00 | 534 | 0.775 | 0.625 | 06/30/2026 13:14:00 | CME | |||||||||||
| 228000 | 0.750s | 0.025 | 300.00 | 1,898 | 0.725 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 229000 | 0.875s | 0.050 | 350.00 | 469 | 0.825 | 0.825 | 06/30/2026 13:14:00 | CME | |||||||||||
| 230000 | 0.975s | 0.025 | 390.00 | 3,757 | 0.950 | 0.950 | 06/30/2026 13:14:00 | CME | |||||||||||
| 231000 | 1.125s | 0.050 | 450.00 | 581 | 1.225 | 1.075 | 06/30/2026 13:14:00 | CME | |||||||||||
| 232000 | 1.275s | 0.050 | 510.00 | 2,515 | 1.375 | 1.225 | 06/30/2026 13:14:00 | CME | |||||||||||
| 233000 | 1.450s | 0.050 | 580.00 | 951 | 1.575 | 1.400 | 06/30/2026 13:14:00 | CME | |||||||||||
| 234000 | 1.650s | 0.075 | 660.00 | 4,046 | 1.775 | 1.575 | 06/30/2026 13:14:00 | CME | |||||||||||
| 235000 | 1.875s | 0.075 | 750.00 | 3,844 | 2.050 | 1.800 | 06/30/2026 13:14:00 | CME | |||||||||||
| 236000 | 2.125s | 0.100 | 850.00 | 1,892 | 2.675 | 2.025 | 06/30/2026 13:14:00 | CME | |||||||||||
| 237000 | 2.400s | 0.125 | 960.00 | 377 | 2.275 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 238000 | 2.725s | 0.150 | 1,090.00 | 3,751 | 2.550 | 2.575 | 06/30/2026 13:14:00 | CME | |||||||||||
| 239000 | 3.050s | 0.175 | 1,220.00 | 508 | 3.500 | 2.875 | 06/30/2026 13:14:00 | CME | |||||||||||
| 240000 | 3.425s | 0.200 | 1,370.00 | 6,051 | 3.375 | 3.225 | 06/30/2026 13:14:00 | CME | |||||||||||
| 241000 | 3.850s | 0.250 | 1,540.00 | 2,589 | 3.600 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 242000 | 4.275s | 0.250 | 1,710.00 | 2,529 | 4.150 | 4.025 | 06/30/2026 13:14:00 | CME | |||||||||||
| 243000 | 4.775s | 0.325 | 1,910.00 | 640 | 5.625 | 4.450 | 06/30/2026 13:14:00 | CME | |||||||||||
| 244000 | 5.300s | 0.350 | 2,120.00 | 1,695 | 5.100 | 4.950 | 06/30/2026 13:14:00 | CME | |||||||||||
| 245000 | 5.850s | 0.400 | 2,340.00 | 1,491 | 5.750 | 5.450 | 06/30/2026 13:14:00 | CME | |||||||||||
| 246000 | 6.450s | 0.450 | 2,580.00 | 1,694 | 6.650 | 6.000 | 06/30/2026 13:14:00 | CME | |||||||||||
| 247000 | 7.075s | 0.500 | 2,830.00 | 549 | 7.750 | 6.575 | 06/30/2026 13:14:00 | CME | |||||||||||
| 248000 | 7.750s | 0.550 | 3,100.00 | 1,290 | 7.525 | 7.200 | 06/30/2026 13:14:00 | CME | |||||||||||
| 249000 | 8.450s | 0.600 | 3,380.00 | 298 | 8.725 | 7.850 | 06/30/2026 13:14:00 | CME | |||||||||||
| 250000 | 9.200s | 0.675 | 3,680.00 | 4,278 | 9.350 | 8.525 | 06/30/2026 13:14:00 | CME | |||||||||||
| 251000 | 9.950s | 0.700 | 3,980.00 | 105 | 9.250 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 252000 | 10.750s | 0.750 | 4,300.00 | 591 | 10.000 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 253000 | 11.600s | 0.825 | 4,640.00 | 26 | 10.775 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 254000 | 12.450s | 0.875 | 4,980.00 | 34 | 11.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 255000 | 13.300s | 0.875 | 5,320.00 | 21 | 12.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 256000 | 14.200s | 0.925 | 5,680.00 | 158 | 13.275 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 257000 | 15.100s | 0.950 | 6,040.00 | 1 | 14.150 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 258000 | 16.025s | 0.975 | 6,410.00 | 166 | 15.050 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 259000 | 16.950s | 0.975 | 6,780.00 | 3 | 15.975 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 260000 | 17.900s | 1.000 | 7,160.00 | 189 | 16.900 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 261000 | 18.850s | 1.000 | 7,540.00 | 4 | 17.850 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 262000 | 19.800s | 1.025 | 7,920.00 | 189 | 18.775 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 263000 | 20.775s | 1.025 | 8,310.00 | 5 | 19.750 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 264000 | 21.750s | 1.050 | 8,700.00 | 3 | 20.750 | 20.700 | 06/30/2026 13:14:00 | CME | |||||||||||
| 265000 | 22.725s | 1.050 | 9,090.00 | 1 | 21.675 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 266000 | 23.700s | 1.075 | 9,480.00 | 0 | 22.625 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 267000 | 24.675s | 1.075 | 9,870.00 | 0 | 23.600 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 268000 | 25.650s | 1.075 | 10,260.00 | 0 | 24.575 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 269000 | 26.650s | 1.100 | 10,660.00 | 0 | 25.550 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 270000 | 27.625s | 1.100 | 11,050.00 | 0 | 26.525 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 271000 | 28.625s | 1.100 | 11,450.00 | 2 | 29.375 | 27.525 | 06/30/2026 13:14:00 | CME | |||||||||||
| 272000 | 29.625s | 1.125 | 11,850.00 | 0 | 28.500 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 273000 | 30.600s | 1.100 | 12,240.00 | 4 | 29.500 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 274000 | 31.600s | 1.125 | 12,640.00 | 0 | 30.475 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 275000 | 32.600s | 1.125 | 13,040.00 | 1 | 31.475 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 276000 | 33.600s | 1.150 | 13,440.00 | 0 | 32.450 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 277000 | 34.575s | 1.125 | 13,830.00 | 0 | 33.450 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 278000 | 35.575s | 1.125 | 14,230.00 | 3 | 36.225 | 34.450 | 06/30/2026 13:14:00 | CME | |||||||||||
| 279000 | 36.575s | 1.125 | 14,630.00 | 0 | 35.450 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 280000 | 37.575s | 1.125 | 15,030.00 | 1 | 36.450 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 281000 | 38.575s | 1.150 | 15,430.00 | 1 | 37.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 282000 | 39.575s | 1.150 | 15,830.00 | 1 | 38.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 283000 | 40.575s | 1.150 | 16,230.00 | 0 | 39.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 284000 | 41.575s | 1.150 | 16,630.00 | 0 | 40.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 285000 | 42.575s | 1.150 | 17,030.00 | 0 | 41.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 286000 | 43.575s | 1.150 | 17,430.00 | 0 | 42.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 287000 | 44.575s | 1.150 | 17,830.00 | 0 | 43.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 288000 | 45.575s | 1.150 | 18,230.00 | 0 | 44.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 289000 | 46.575s | 1.150 | 18,630.00 | 1 | 46.875 | 45.425 | 06/30/2026 13:14:00 | CME | |||||||||||
| 290000 | 47.575s | 1.150 | 19,030.00 | 0 | 46.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 291000 | 48.575s | 1.150 | 19,430.00 | 0 | 47.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 292000 | 49.575s | 1.150 | 19,830.00 | 1 | 48.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 293000 | 50.575s | 1.150 | 20,230.00 | 0 | 49.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 294000 | 51.575s | 1.150 | 20,630.00 | 0 | 50.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 295000 | 52.575s | 1.150 | 21,030.00 | 0 | 51.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 296000 | 53.575s | 1.150 | 21,430.00 | 0 | 52.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 297000 | 54.575s | 1.150 | 21,830.00 | 0 | 53.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 298000 | 55.575s | 1.150 | 22,230.00 | 0 | 54.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 299000 | 56.575s | 1.150 | 22,630.00 | 0 | 55.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 300000 | 57.575s | 1.150 | 23,030.00 | 0 | 56.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 302000 | 59.575s | 1.150 | 23,830.00 | 0 | 58.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 304000 | 61.575s | 1.150 | 24,630.00 | 0 | 60.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 305000 | 62.575s | 1.150 | 25,030.00 | 0 | 61.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 306000 | 63.575s | 1.150 | 25,430.00 | 0 | 62.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 308000 | 65.575s | 1.150 | 26,230.00 | 0 | 64.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 310000 | 67.575s | 1.150 | 27,030.00 | 0 | 66.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 314000 | 71.575s | 1.150 | 28,630.00 | 0 | 70.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 320000 | 77.575s | 1.150 | 31,030.00 | 0 | 76.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 322000 | 79.575s | 1.150 | 31,830.00 | 0 | 78.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 324000 | 81.575s | 1.150 | 32,630.00 | 0 | 80.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 326000 | 83.575s | 1.150 | 33,430.00 | 0 | 82.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 330000 | 87.575s | 1.150 | 35,030.00 | 0 | 86.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 336000 | 93.575s | 1.150 | 37,430.00 | 0 | 92.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 354000 | 111.575s | 1.150 | 44,630.00 | 0 | 110.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| 400000 | 157.575s | 1.150 | 63,030.00 | 0 | 156.425 | 06/30/2026 13:14:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
