 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 57,090.00 | -0.475 | 142.725s | 92000 | 0.013s | 5.20 | 11 | ||||||||||||
| 0 | 54,690.00 | -0.475 | 136.725s | 98000 | 0.013s | 5.20 | 3 | ||||||||||||
| 0 | 52,290.00 | -0.475 | 130.725s | 104000 | 0.013s | 5.20 | 103 | ||||||||||||
| 0 | 51,490.00 | -0.475 | 128.725s | 106000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 49,090.00 | -0.475 | 122.725s | 112000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 48,290.00 | -0.475 | 120.725s | 114000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 47,490.00 | -0.475 | 118.725s | 116000 | 0.013s | 5.20 | 80 | ||||||||||||
| 0 | 46,690.00 | -0.475 | 116.725s | 118000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 45,890.00 | -0.475 | 114.725s | 120000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 44,290.00 | -0.475 | 110.725s | 124000 | 0.013s | 5.20 | 54 | ||||||||||||
| 0 | 42,690.00 | -0.475 | 106.725s | 128000 | 0.013s | 5.20 | 14 | ||||||||||||
| 0 | 41,090.00 | -0.475 | 102.725s | 132000 | 0.013s | 5.20 | 120 | ||||||||||||
| 0 | 39,490.00 | -0.475 | 98.725s | 136000 | 0.013s | 5.20 | 47 | ||||||||||||
| 0 | 38,690.00 | -0.475 | 96.725s | 138000 | 0.013s | 5.20 | 54 | ||||||||||||
| 0 | 37,890.00 | -0.475 | 94.725s | 140000 | 0.013s | 5.20 | 11 | ||||||||||||
| 0 | 37,090.00 | -0.475 | 92.725s | 142000 | 0.013s | 5.20 | 175 | ||||||||||||
| 0 | 36,290.00 | -0.475 | 90.725s | 144000 | 0.013s | 5.20 | 129 | ||||||||||||
| 0 | 35,490.00 | -0.475 | 88.725s | 146000 | 0.013s | 5.20 | 135 | ||||||||||||
| 0 | 34,690.00 | -0.475 | 86.725s | 148000 | 0.013s | 5.20 | 177 | ||||||||||||
| 0 | 33,890.00 | -0.475 | 84.725s | 150000 | 0.013s | 5.20 | 210 | ||||||||||||
| 0 | 33,090.00 | -0.475 | 82.725s | 152000 | 0.013s | 5.20 | 198 | ||||||||||||
| 0 | 32,290.00 | -0.475 | 80.725s | 154000 | 0.013s | 5.20 | 308 | ||||||||||||
| 0 | 31,490.00 | -0.475 | 78.725s | 156000 | 0.013s | 5.20 | 62 | ||||||||||||
| 0 | 30,690.00 | -0.475 | 76.725s | 158000 | 0.013s | 5.20 | 30 | ||||||||||||
| 0 | 29,890.00 | -0.475 | 74.725s | 160000 | 0.013s | 5.20 | 221 | ||||||||||||
| 0 | 29,090.00 | -0.475 | 72.725s | 162000 | 0.013s | 5.20 | 45 | ||||||||||||
| 0 | 28,290.00 | -0.475 | 70.725s | 164000 | 0.013s | 5.20 | 369 | ||||||||||||
| 0 | 27,490.00 | -0.475 | 68.725s | 166000 | 0.013s | 5.20 | 39 | ||||||||||||
| 0 | 26,690.00 | -0.475 | 66.725s | 168000 | 0.013s | 5.20 | 261 | ||||||||||||
| 0 | 25,890.00 | -0.475 | 64.725s | 170000 | 0.013s | 5.20 | 318 | ||||||||||||
| 0 | 25,090.00 | -0.475 | 62.725s | 172000 | 0.013s | 5.20 | 182 | ||||||||||||
| 0 | 24,290.00 | -0.475 | 60.725s | 174000 | 0.013s | 5.20 | 40 | ||||||||||||
| 0 | 23,490.00 | -0.475 | 58.725s | 176000 | 0.013s | 5.20 | 87 | ||||||||||||
| 0 | 22,690.00 | -0.475 | 56.725s | 178000 | 0.013s | 5.20 | 213 | ||||||||||||
| 2 | 21,890.00 | -0.475 | 54.725s | 180000 | 0.013s | 5.20 | 240 | ||||||||||||
| 5 | 21,090.00 | -0.475 | 52.725s | 182000 | 0.013s | 5.20 | 170 | ||||||||||||
| 1 | 20,690.00 | -0.475 | 51.725s | 183000 | 0.013s | -0.012 | 5.20 | 99 | |||||||||||
| 9 | 20,290.00 | -0.475 | 50.725s | 184000 | 0.013s | -0.012 | 5.20 | 273 | |||||||||||
| 0 | 19,890.00 | -0.475 | 49.725s | 185000 | 0.025s | 10.00 | 48 | ||||||||||||
| 6 | 19,490.00 | -0.475 | 48.725s | 186000 | 0.025s | 10.00 | 397 | ||||||||||||
| 1 | 19,090.00 | -0.475 | 47.725s | 187000 | 0.025s | 10.00 | 1 | ||||||||||||
| 12 | 18,690.00 | -0.475 | 46.725s | 188000 | 0.025s | 10.00 | 152 | ||||||||||||
| 7 | 18,290.00 | -0.475 | 45.725s | 189000 | 0.025s | 10.00 | 53 | ||||||||||||
| 5 | 17,890.00 | -0.475 | 44.725s | 190000 | 0.025s | 10.00 | 602 | ||||||||||||
| 0 | 17,490.00 | -0.475 | 43.725s | 191000 | 0.025s | 10.00 | 64 | ||||||||||||
| 0 | 17,090.00 | -0.475 | 42.725s | 192000 | 0.025s | 10.00 | 706 | ||||||||||||
| 0 | 16,690.00 | -0.475 | 41.725s | 193000 | 0.025s | 10.00 | 31 | ||||||||||||
| 15 | 16,290.00 | -0.475 | 40.725s | 194000 | 0.025s | 10.00 | 347 | ||||||||||||
| 1 | 15,890.00 | -0.475 | 39.725s | 195000 | 0.025s | 10.00 | 118 | ||||||||||||
| 6 | 15,490.00 | -0.475 | 38.725s | 196000 | 0.025s | 10.00 | 656 | ||||||||||||
| 1 | 15,090.00 | -0.475 | 37.725s | 197000 | 0.025s | 10.00 | 68 | ||||||||||||
| 4 | 14,690.00 | -0.475 | 36.725s | 198000 | 0.025s | -0.025 | 10.00 | 520 | |||||||||||
| 1 | 14,290.00 | -0.475 | 35.725s | 199000 | 0.025s | -0.025 | 10.00 | 72 | |||||||||||
| 59 | 13,890.00 | -0.475 | 34.725s | 200000 | 0.050s | 20.00 | 2,666 | ||||||||||||
| 2 | 13,490.00 | -0.500 | 33.725s | 201000 | 0.050s | 20.00 | 62 | ||||||||||||
| 7 | 13,100.00 | -0.475 | 32.750s | 202000 | 0.050s | 20.00 | 539 | ||||||||||||
| 0 | 12,700.00 | -0.475 | 31.750s | 203000 | 0.050s | 20.00 | 138 | ||||||||||||
| 2 | 12,300.00 | -0.475 | 30.750s | 204000 | 0.050s | -0.025 | 20.00 | 934 | |||||||||||
| 0 | 11,900.00 | -0.475 | 29.750s | 205000 | 0.050s | -0.025 | 20.00 | 194 | |||||||||||
| 144 | 11,500.00 | -0.475 | 28.750s | 206000 | 0.075s | 30.00 | 638 | ||||||||||||
| 0 | 11,100.00 | -0.500 | 27.750s | 207000 | 0.075s | 30.00 | 148 | ||||||||||||
| 142 | 10,710.00 | -0.475 | 26.775s | 208000 | 0.075s | -0.025 | 30.00 | 949 | |||||||||||
| 1 | 10,310.00 | -0.475 | 25.775s | 209000 | 0.075s | -0.025 | 30.00 | 149 | |||||||||||
| 71 | 9,910.00 | -0.500 | 24.775s | 210000 | 0.100s | -0.025 | 40.00 | 2,488 | |||||||||||
| 0 | 9,520.00 | -0.500 | 23.800s | 211000 | 0.100s | -0.025 | 40.00 | 196 | |||||||||||
| 98 | 9,120.00 | -0.500 | 22.800s | 212000 | 0.125s | -0.025 | 50.00 | 1,389 | |||||||||||
| 0 | 8,730.00 | -0.500 | 21.825s | 213000 | 0.125s | -0.050 | 50.00 | 135 | |||||||||||
| 191 | 8,340.00 | -0.500 | 20.850s | 214000 | 0.150s | -0.050 | 60.00 | 907 | |||||||||||
| 0 | 7,950.00 | -0.500 | 19.875s | 215000 | 0.175s | -0.050 | 70.00 | 463 | |||||||||||
| 113 | 7,560.00 | -0.525 | 18.900s | 216000 | 0.200s | -0.050 | 80.00 | 1,504 | |||||||||||
| 1 | 7,180.00 | -0.500 | 17.950s | 217000 | 0.250s | -0.050 | 100.00 | 212 | |||||||||||
| 198 | 6,790.00 | -0.525 | 16.975s | 218000 | 0.275s | -0.050 | 110.00 | 1,149 | |||||||||||
| 3 | 6,410.00 | -0.525 | 16.025s | 219000 | 0.325s | -0.050 | 130.00 | 287 | |||||||||||
| 208 | 6,030.00 | -0.525 | 15.075s | 220000 | 0.375s | -0.050 | 150.00 | 1,769 | |||||||||||
| 9 | 5,660.00 | -0.500 | 14.150s | 221000 | 0.450s | -0.025 | 180.00 | 165 | |||||||||||
| 67 | 5,280.00 | -0.525 | 13.200s | 222000 | 0.500s | -0.050 | 200.00 | 1,109 | |||||||||||
| 6 | 4,920.00 | -0.500 | 12.300s | 223000 | 0.600s | -0.025 | 240.00 | 543 | |||||||||||
| 618 | 4,550.00 | -0.525 | 11.375s | 224000 | 0.675s | -0.050 | 270.00 | 924 | |||||||||||
| 2 | 4,200.00 | -0.525 | 10.500s | 225000 | 0.800s | -0.050 | 320.00 | 2,326 | |||||||||||
| 191 | 3,850.00 | -0.550 | 9.625s | 226000 | 0.925s | -0.050 | 370.00 | 1,570 | |||||||||||
| 14 | 3,510.00 | -0.550 | 8.775s | 227000 | 1.075s | -0.075 | 430.00 | 638 | |||||||||||
| 333 | 3,190.00 | -0.525 | 7.975s | 228000 | 1.250s | -0.075 | 500.00 | 1,744 | |||||||||||
| 12 | 2,880.00 | -0.525 | 7.200s | 229000 | 1.475s | -0.075 | 590.00 | 380 | |||||||||||
| 569 | 2,580.00 | -0.525 | 6.450s | 230000 | 1.725s | -0.075 | 690.00 | 5,040 | |||||||||||
| 22 | 2,300.00 | -0.525 | 5.750s | 231000 | 2.025s | -0.050 | 810.00 | 655 | |||||||||||
| 368 | 2,040.00 | -0.500 | 5.100s | 232000 | 2.375s | -0.025 | 950.00 | 2,751 | |||||||||||
| 39 | 1,790.00 | -0.475 | 4.475s | 233000 | 2.750s | -0.025 | 1,100.00 | 1,046 | |||||||||||
| 2,983 | 1,570.00 | -0.450 | 3.925s | 234000 | 3.200s | 0.025 | 1,280.00 | 5,022 | |||||||||||
| 1,164 | 1,370.00 | -0.400 | 3.425s | 235000 | 3.675s | 0.050 | 1,470.00 | 4,289 | |||||||||||
| 1,491 | 1,180.00 | -0.400 | 2.950s | 236000 | 4.225s | 0.075 | 1,690.00 | 1,891 | |||||||||||
| 279 | 1,020.00 | -0.350 | 2.550s | 237000 | 4.800s | 0.100 | 1,920.00 | 501 | |||||||||||
| 1,756 | 870.00 | -0.325 | 2.175s | 238000 | 5.450s | 0.150 | 2,180.00 | 3,763 | |||||||||||
| 1,082 | 740.00 | -0.300 | 1.850s | 239000 | 6.125s | 0.200 | 2,450.00 | 626 | |||||||||||
| 3,621 | 630.00 | -0.250 | 1.575s | 240000 | 6.825s | 0.200 | 2,730.00 | 6,295 | |||||||||||
| 816 | 530.00 | -0.225 | 1.325s | 241000 | 7.600s | 0.275 | 3,040.00 | 2,442 | |||||||||||
| 2,228 | 450.00 | -0.175 | 1.125s | 242000 | 8.375s | 0.275 | 3,350.00 | 1,702 | |||||||||||
| 631 | 380.00 | -0.150 | 0.950s | 243000 | 9.200s | 0.325 | 3,680.00 | 733 | |||||||||||
| 1,604 | 320.00 | -0.125 | 0.800s | 244000 | 10.050s | 0.350 | 4,020.00 | 1,221 | |||||||||||
| 1,932 | 260.00 | -0.125 | 0.650s | 245000 | 10.925s | 0.375 | 4,370.00 | 1,084 | |||||||||||
| 1,697 | 220.00 | -0.100 | 0.550s | 246000 | 11.800s | 0.375 | 4,720.00 | 1,009 | |||||||||||
| 326 | 190.00 | -0.075 | 0.475s | 247000 | 12.725s | 0.400 | 5,090.00 | 404 | |||||||||||
| 2,241 | 160.00 | -0.075 | 0.400s | 248000 | 13.650s | 0.400 | 5,460.00 | 1,051 | |||||||||||
| 633 | 130.00 | -0.075 | 0.325s | 249000 | 14.575s | 0.400 | 5,830.00 | 298 | |||||||||||
| 4,370 | 110.00 | -0.075 | 0.275s | 250000 | 15.525s | 0.400 | 6,210.00 | 1,896 | |||||||||||
| 327 | 100.00 | -0.050 | 0.250s | 251000 | 16.500s | 0.425 | 6,600.00 | 101 | |||||||||||
| 1,293 | 80.00 | -0.050 | 0.200s | 252000 | 17.450s | 0.425 | 6,980.00 | 594 | |||||||||||
| 334 | 70.00 | -0.050 | 0.175s | 253000 | 18.425s | 0.425 | 7,370.00 | 26 | |||||||||||
| 1,351 | 70.00 | -0.025 | 0.175s | 254000 | 19.400s | 0.425 | 7,760.00 | 36 | |||||||||||
| 1,181 | 60.00 | -0.025 | 0.150s | 255000 | 20.400s | 0.450 | 8,160.00 | 16 | |||||||||||
| 1,327 | 50.00 | -0.025 | 0.125s | 256000 | 21.375s | 0.450 | 8,550.00 | 158 | |||||||||||
| 238 | 50.00 | -0.025 | 0.125s | 257000 | 22.375s | 0.475 | 8,950.00 | 2 | |||||||||||
| 580 | 50.00 | 0.125s | 258000 | 23.350s | 0.475 | 9,340.00 | 168 | ||||||||||||
| 339 | 40.00 | 0.100s | 259000 | 24.350s | 0.475 | 9,740.00 | 3 | ||||||||||||
| 2,659 | 40.00 | 0.100s | 260000 | 25.350s | 0.500 | 10,140.00 | 191 | ||||||||||||
| 151 | 40.00 | 0.025 | 0.100s | 261000 | 26.325s | 0.475 | 10,530.00 | 4 | |||||||||||
| 1,198 | 30.00 | 0.075s | 262000 | 27.325s | 0.475 | 10,930.00 | 189 | ||||||||||||
| 99 | 30.00 | 0.075s | 263000 | 28.300s | 0.475 | 11,320.00 | 5 | ||||||||||||
| 1,006 | 20.00 | 0.050s | 264000 | 29.300s | 0.475 | 11,720.00 | 3 | ||||||||||||
| 248 | 20.00 | 0.050s | 265000 | 30.300s | 0.475 | 12,120.00 | 1 | ||||||||||||
| 294 | 20.00 | 0.050s | 266000 | 31.300s | 0.475 | 12,520.00 | 3 | ||||||||||||
| 92 | 20.00 | 0.050s | 267000 | 32.300s | 0.500 | 12,920.00 | 2 | ||||||||||||
| 190 | 20.00 | 0.050s | 268000 | 33.300s | 0.500 | 13,320.00 | 2 | ||||||||||||
| 144 | 20.00 | 0.050s | 269000 | 34.300s | 0.500 | 13,720.00 | 0 | ||||||||||||
| 1,007 | 20.00 | 0.025 | 0.050s | 270000 | 35.275s | 0.475 | 14,110.00 | 0 | |||||||||||
| 35 | 20.00 | 0.025 | 0.050s | 271000 | 36.275s | 0.475 | 14,510.00 | 0 | |||||||||||
| 299 | 10.00 | 0.025s | 272000 | 37.275s | 0.475 | 14,910.00 | 2 | ||||||||||||
| 81 | 10.00 | 0.025s | 273000 | 38.275s | 0.475 | 15,310.00 | 0 | ||||||||||||
| 449 | 10.00 | 0.025s | 274000 | 39.275s | 0.475 | 15,710.00 | 0 | ||||||||||||
| 46 | 10.00 | 0.025s | 275000 | 40.275s | 0.475 | 16,110.00 | 1 | ||||||||||||
| 197 | 10.00 | 0.025s | 276000 | 41.275s | 0.475 | 16,510.00 | 1 | ||||||||||||
| 86 | 10.00 | 0.025s | 277000 | 42.275s | 0.475 | 16,910.00 | 0 | ||||||||||||
| 113 | 10.00 | 0.025s | 278000 | 43.275s | 0.475 | 17,310.00 | 3 | ||||||||||||
| 111 | 10.00 | 0.025s | 279000 | 44.275s | 0.475 | 17,710.00 | 0 | ||||||||||||
| 1,253 | 10.00 | 0.025s | 280000 | 45.275s | 0.475 | 18,110.00 | 2 | ||||||||||||
| 50 | 10.00 | 0.025s | 281000 | 46.275s | 0.475 | 18,510.00 | 1 | ||||||||||||
| 189 | 10.00 | 0.025s | 282000 | 47.275s | 0.475 | 18,910.00 | 1 | ||||||||||||
| 90 | 10.00 | 0.025s | 283000 | 48.275s | 0.475 | 19,310.00 | 0 | ||||||||||||
| 147 | 10.00 | 0.025s | 284000 | 49.275s | 0.475 | 19,710.00 | 0 | ||||||||||||
| 75 | 10.00 | 0.025s | 285000 | 50.275s | 0.475 | 20,110.00 | 0 | ||||||||||||
| 147 | 5.20 | -0.012 | 0.013s | 286000 | 51.275s | 0.475 | 20,510.00 | 0 | |||||||||||
| 28 | 5.20 | -0.012 | 0.013s | 287000 | 52.275s | 0.475 | 20,910.00 | 0 | |||||||||||
| 155 | 5.20 | 0.013s | 288000 | 53.275s | 0.475 | 21,310.00 | 0 | ||||||||||||
| 122 | 5.20 | 0.013s | 290000 | 55.275s | 0.475 | 22,110.00 | 0 | ||||||||||||
| 80 | 5.20 | 0.013s | 291000 | 56.275s | 0.475 | 22,510.00 | 0 | ||||||||||||
| 90 | 5.20 | 0.013s | 292000 | 57.275s | 0.475 | 22,910.00 | 0 | ||||||||||||
| 250 | 5.20 | 0.013s | 293000 | 58.275s | 0.475 | 23,310.00 | 0 | ||||||||||||
| 153 | 5.20 | 0.013s | 294000 | 59.275s | 0.475 | 23,710.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 295000 | 60.275s | 0.475 | 24,110.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 296000 | 61.275s | 0.475 | 24,510.00 | 0 | ||||||||||||
| 16 | 5.20 | 0.013s | 297000 | 62.275s | 0.475 | 24,910.00 | 0 | ||||||||||||
| 33 | 5.20 | 0.013s | 298000 | 63.275s | 0.475 | 25,310.00 | 0 | ||||||||||||
| 2 | 5.20 | 0.013s | 299000 | 64.275s | 0.475 | 25,710.00 | 0 | ||||||||||||
| 721 | 5.20 | 0.013s | 300000 | 65.275s | 0.475 | 26,110.00 | 0 | ||||||||||||
| 74 | 5.20 | 0.013s | 302000 | 67.275s | 0.475 | 26,910.00 | 0 | ||||||||||||
| 72 | 5.20 | 0.013s | 304000 | 69.275s | 0.475 | 27,710.00 | 0 | ||||||||||||
| 205 | 5.20 | 0.013s | 305000 | 70.275s | 0.475 | 28,110.00 | 0 | ||||||||||||
| 99 | 5.20 | 0.013s | 306000 | 71.275s | 0.475 | 28,510.00 | 0 | ||||||||||||
| 197 | 5.20 | 0.013s | 308000 | 73.275s | 0.475 | 29,310.00 | 0 | ||||||||||||
| 613 | 5.20 | 0.013s | 310000 | 75.275s | 0.475 | 30,110.00 | 0 | ||||||||||||
| 76 | 5.20 | 0.013s | 314000 | 79.275s | 0.475 | 31,710.00 | 0 | ||||||||||||
| 274 | 5.20 | 0.013s | 320000 | 85.275s | 0.475 | 34,110.00 | 0 | ||||||||||||
| 109 | 5.20 | 0.013s | 322000 | 87.275s | 0.475 | 34,910.00 | 0 | ||||||||||||
| 83 | 5.20 | 0.013s | 324000 | 89.275s | 0.475 | 35,710.00 | 0 | ||||||||||||
| 76 | 5.20 | 0.013s | 326000 | 91.275s | 0.475 | 36,510.00 | 0 | ||||||||||||
| 96 | 5.20 | 0.013s | 330000 | 95.275s | 0.475 | 38,110.00 | 0 | ||||||||||||
| 84 | 5.20 | 0.013s | 336000 | 101.275s | 0.475 | 40,510.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 354000 | 119.275s | 0.475 | 47,710.00 | 0 | ||||||||||||
| 350 | 5.20 | 0.013s | 400000 | 165.275s | 0.475 | 66,110.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 142.725s | -0.475 | 57,090.00 | 0 | 143.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 98000 | 136.725s | -0.475 | 54,690.00 | 0 | 137.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 104000 | 130.725s | -0.475 | 52,290.00 | 0 | 131.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 106000 | 128.725s | -0.475 | 51,490.00 | 0 | 129.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 112000 | 122.725s | -0.475 | 49,090.00 | 0 | 123.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 114000 | 120.725s | -0.475 | 48,290.00 | 0 | 121.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 116000 | 118.725s | -0.475 | 47,490.00 | 0 | 119.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 118000 | 116.725s | -0.475 | 46,690.00 | 0 | 117.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 120000 | 114.725s | -0.475 | 45,890.00 | 0 | 115.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 124000 | 110.725s | -0.475 | 44,290.00 | 0 | 111.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 128000 | 106.725s | -0.475 | 42,690.00 | 0 | 107.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 132000 | 102.725s | -0.475 | 41,090.00 | 0 | 103.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 136000 | 98.725s | -0.475 | 39,490.00 | 0 | 99.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 138000 | 96.725s | -0.475 | 38,690.00 | 0 | 97.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 140000 | 94.725s | -0.475 | 37,890.00 | 0 | 95.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 142000 | 92.725s | -0.475 | 37,090.00 | 0 | 93.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 144000 | 90.725s | -0.475 | 36,290.00 | 0 | 91.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 146000 | 88.725s | -0.475 | 35,490.00 | 0 | 89.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 148000 | 86.725s | -0.475 | 34,690.00 | 0 | 87.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 150000 | 84.725s | -0.475 | 33,890.00 | 0 | 85.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 152000 | 82.725s | -0.475 | 33,090.00 | 0 | 83.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 154000 | 80.725s | -0.475 | 32,290.00 | 0 | 81.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 156000 | 78.725s | -0.475 | 31,490.00 | 0 | 79.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 158000 | 76.725s | -0.475 | 30,690.00 | 0 | 77.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 160000 | 74.725s | -0.475 | 29,890.00 | 0 | 75.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 162000 | 72.725s | -0.475 | 29,090.00 | 0 | 73.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 164000 | 70.725s | -0.475 | 28,290.00 | 0 | 71.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 166000 | 68.725s | -0.475 | 27,490.00 | 0 | 69.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 168000 | 66.725s | -0.475 | 26,690.00 | 0 | 67.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 170000 | 64.725s | -0.475 | 25,890.00 | 0 | 65.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 172000 | 62.725s | -0.475 | 25,090.00 | 0 | 63.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 174000 | 60.725s | -0.475 | 24,290.00 | 0 | 61.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 176000 | 58.725s | -0.475 | 23,490.00 | 0 | 59.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 178000 | 56.725s | -0.475 | 22,690.00 | 0 | 57.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 180000 | 54.725s | -0.475 | 21,890.00 | 2 | 55.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 182000 | 52.725s | -0.475 | 21,090.00 | 5 | 53.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 183000 | 51.725s | -0.475 | 20,690.00 | 1 | 52.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 184000 | 50.725s | -0.475 | 20,290.00 | 9 | 51.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 185000 | 49.725s | -0.475 | 19,890.00 | 0 | 50.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 186000 | 48.725s | -0.475 | 19,490.00 | 6 | 49.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 187000 | 47.725s | -0.475 | 19,090.00 | 1 | 48.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 188000 | 46.725s | -0.475 | 18,690.00 | 12 | 47.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 189000 | 45.725s | -0.475 | 18,290.00 | 7 | 46.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 190000 | 44.725s | -0.475 | 17,890.00 | 5 | 45.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 191000 | 43.725s | -0.475 | 17,490.00 | 0 | 44.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 192000 | 42.725s | -0.475 | 17,090.00 | 0 | 43.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 193000 | 41.725s | -0.475 | 16,690.00 | 0 | 42.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 194000 | 40.725s | -0.475 | 16,290.00 | 15 | 41.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 195000 | 39.725s | -0.475 | 15,890.00 | 1 | 40.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 196000 | 38.725s | -0.475 | 15,490.00 | 6 | 39.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 197000 | 37.725s | -0.475 | 15,090.00 | 1 | 38.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 198000 | 36.725s | -0.475 | 14,690.00 | 4 | 37.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 199000 | 35.725s | -0.475 | 14,290.00 | 1 | 36.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 200000 | 34.725s | -0.475 | 13,890.00 | 59 | 35.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 201000 | 33.725s | -0.500 | 13,490.00 | 2 | 34.225 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 202000 | 32.750s | -0.475 | 13,100.00 | 7 | 33.225 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 203000 | 31.750s | -0.475 | 12,700.00 | 0 | 32.225 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 204000 | 30.750s | -0.475 | 12,300.00 | 2 | 31.225 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 205000 | 29.750s | -0.475 | 11,900.00 | 0 | 30.225 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 206000 | 28.750s | -0.475 | 11,500.00 | 144 | 29.225 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 207000 | 27.750s | -0.500 | 11,100.00 | 0 | 28.250 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 208000 | 26.775s | -0.475 | 10,710.00 | 142 | 27.250 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 209000 | 25.775s | -0.475 | 10,310.00 | 1 | 26.250 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 210000 | 24.775s | -0.500 | 9,910.00 | 71 | 25.275 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 211000 | 23.800s | -0.500 | 9,520.00 | 0 | 24.300 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 212000 | 22.800s | -0.500 | 9,120.00 | 98 | 23.300 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 213000 | 21.825s | -0.500 | 8,730.00 | 0 | 22.325 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 214000 | 20.850s | -0.500 | 8,340.00 | 191 | 21.350 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 215000 | 19.875s | -0.500 | 7,950.00 | 0 | 20.375 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 216000 | 18.900s | -0.525 | 7,560.00 | 113 | 19.425 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 217000 | 17.950s | -0.500 | 7,180.00 | 1 | 18.450 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 218000 | 16.975s | -0.525 | 6,790.00 | 198 | 17.625 | 17.500 | 07/13/2026 13:06:00 | CME | |||||||||||
| 219000 | 16.025s | -0.525 | 6,410.00 | 3 | 16.550 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 220000 | 15.075s | -0.525 | 6,030.00 | 208 | 15.700 | 15.600 | 07/13/2026 13:06:00 | CME | |||||||||||
| 221000 | 14.150s | -0.500 | 5,660.00 | 9 | 14.650 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 222000 | 13.200s | -0.525 | 5,280.00 | 67 | 13.725 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 223000 | 12.300s | -0.500 | 4,920.00 | 6 | 12.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 224000 | 11.375s | -0.525 | 4,550.00 | 618 | 12.850 | 11.900 | 07/13/2026 13:06:00 | CME | |||||||||||
| 225000 | 10.500s | -0.525 | 4,200.00 | 2 | 11.025 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 226000 | 9.625s | -0.550 | 3,850.00 | 191 | 10.175 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 227000 | 8.775s | -0.550 | 3,510.00 | 14 | 9.325 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 228000 | 7.975s | -0.525 | 3,190.00 | 333 | 8.525 | 8.500 | 07/13/2026 13:06:00 | CME | |||||||||||
| 229000 | 7.200s | -0.525 | 2,880.00 | 12 | 7.725 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 230000 | 6.450s | -0.525 | 2,580.00 | 569 | 6.975 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 231000 | 5.750s | -0.525 | 2,300.00 | 22 | 6.275 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 232000 | 5.100s | -0.500 | 2,040.00 | 368 | 5.625 | 5.600 | 07/13/2026 13:06:00 | CME | |||||||||||
| 233000 | 4.475s | -0.475 | 1,790.00 | 39 | 5.175 | 4.950 | 07/13/2026 13:06:00 | CME | |||||||||||
| 234000 | 3.925s | -0.450 | 1,570.00 | 2,983 | 4.400 | 4.375 | 07/13/2026 13:06:00 | CME | |||||||||||
| 235000 | 3.425s | -0.400 | 1,370.00 | 1,164 | 3.575 | 3.825 | 07/13/2026 13:06:00 | CME | |||||||||||
| 236000 | 2.950s | -0.400 | 1,180.00 | 1,491 | 3.150 | 3.350 | 07/13/2026 13:06:00 | CME | |||||||||||
| 237000 | 2.550s | -0.350 | 1,020.00 | 279 | 2.950 | 2.900 | 07/13/2026 13:06:00 | CME | |||||||||||
| 238000 | 2.175s | -0.325 | 870.00 | 1,756 | 2.225 | 2.500 | 07/13/2026 13:06:00 | CME | |||||||||||
| 239000 | 1.850s | -0.300 | 740.00 | 1,082 | 1.925 | 2.150 | 07/13/2026 13:06:00 | CME | |||||||||||
| 240000 | 1.575s | -0.250 | 630.00 | 3,621 | 1.850 | 1.825 | 07/13/2026 13:06:00 | CME | |||||||||||
| 241000 | 1.325s | -0.225 | 530.00 | 816 | 1.625 | 1.550 | 07/13/2026 13:06:00 | CME | |||||||||||
| 242000 | 1.125s | -0.175 | 450.00 | 2,228 | 1.200 | 1.300 | 07/13/2026 13:06:00 | CME | |||||||||||
| 243000 | 0.950s | -0.150 | 380.00 | 631 | 1.050 | 1.100 | 07/13/2026 13:06:00 | CME | |||||||||||
| 244000 | 0.800s | -0.125 | 320.00 | 1,604 | 0.800 | 0.925 | 07/13/2026 13:06:00 | CME | |||||||||||
| 245000 | 0.650s | -0.125 | 260.00 | 1,932 | 0.725 | 0.775 | 07/13/2026 13:06:00 | CME | |||||||||||
| 246000 | 0.550s | -0.100 | 220.00 | 1,697 | 0.650 | 0.650 | 07/13/2026 13:06:00 | CME | |||||||||||
| 247000 | 0.475s | -0.075 | 190.00 | 326 | 0.550 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 248000 | 0.400s | -0.075 | 160.00 | 2,241 | 0.400 | 0.475 | 07/13/2026 13:06:00 | CME | |||||||||||
| 249000 | 0.325s | -0.075 | 130.00 | 633 | 0.400 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 250000 | 0.275s | -0.075 | 110.00 | 4,370 | 0.325 | 0.350 | 07/13/2026 13:06:00 | CME | |||||||||||
| 251000 | 0.250s | -0.050 | 100.00 | 327 | 0.300 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 252000 | 0.200s | -0.050 | 80.00 | 1,293 | 0.250 | 0.250 | 07/13/2026 13:06:00 | CME | |||||||||||
| 253000 | 0.175s | -0.050 | 70.00 | 334 | 0.225 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 254000 | 0.175s | -0.025 | 70.00 | 1,351 | 0.200 | 0.200 | 07/13/2026 13:06:00 | CME | |||||||||||
| 255000 | 0.150s | -0.025 | 60.00 | 1,181 | 0.175 | 0.175 | 07/13/2026 13:06:00 | CME | |||||||||||
| 256000 | 0.125s | -0.025 | 50.00 | 1,327 | 0.150 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 257000 | 0.125s | -0.025 | 50.00 | 238 | 0.150 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 258000 | 0.125s | 50.00 | 580 | 0.125 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 259000 | 0.100s | 40.00 | 339 | 0.100 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 260000 | 0.100s | 40.00 | 2,659 | 0.100 | 0.100 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 261000 | 0.100s | 0.025 | 40.00 | 151 | 0.075 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 262000 | 0.075s | 30.00 | 1,198 | 0.075 | 0.075 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 263000 | 0.075s | 30.00 | 99 | 0.075 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 264000 | 0.050s | 20.00 | 1,006 | 0.050 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 265000 | 0.050s | 20.00 | 248 | 0.075 | 0.050 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 266000 | 0.050s | 20.00 | 294 | 0.050 | 0.050 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 267000 | 0.050s | 20.00 | 92 | 0.050 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 268000 | 0.050s | 20.00 | 190 | 0.050 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 269000 | 0.050s | 20.00 | 144 | 0.050 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 270000 | 0.050s | 0.025 | 20.00 | 1,007 | 0.025 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 271000 | 0.050s | 0.025 | 20.00 | 35 | 0.025 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 272000 | 0.025s | 10.00 | 299 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 273000 | 0.025s | 10.00 | 81 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 274000 | 0.025s | 10.00 | 449 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 275000 | 0.025s | 10.00 | 46 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 276000 | 0.025s | 10.00 | 197 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 277000 | 0.025s | 10.00 | 86 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 278000 | 0.025s | 10.00 | 113 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 279000 | 0.025s | 10.00 | 111 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 280000 | 0.025s | 10.00 | 1,253 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 281000 | 0.025s | 10.00 | 50 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 282000 | 0.025s | 10.00 | 189 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 283000 | 0.025s | 10.00 | 90 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 284000 | 0.025s | 10.00 | 147 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 285000 | 0.025s | 10.00 | 75 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 286000 | 0.013s | -0.012 | 5.20 | 147 | 0.025 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 287000 | 0.013s | -0.012 | 5.20 | 28 | 0.025 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 288000 | 0.013s | 5.20 | 155 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 290000 | 0.013s | 5.20 | 122 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 291000 | 0.013s | 5.20 | 80 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 292000 | 0.013s | 5.20 | 90 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 293000 | 0.013s | 5.20 | 250 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 294000 | 0.013s | 5.20 | 153 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 295000 | 0.013s | 5.20 | 1 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 296000 | 0.013s | 5.20 | 11 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 297000 | 0.013s | 5.20 | 16 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 298000 | 0.013s | 5.20 | 33 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 299000 | 0.013s | 5.20 | 2 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 300000 | 0.013s | 5.20 | 721 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 74 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 72 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 305000 | 0.013s | 5.20 | 205 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 99 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 197 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 613 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 76 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 320000 | 0.013s | 5.20 | 274 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 322000 | 0.013s | 5.20 | 109 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 83 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 326000 | 0.013s | 5.20 | 76 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 330000 | 0.013s | 5.20 | 96 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 336000 | 0.013s | 5.20 | 84 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 354000 | 0.013s | 5.20 | 1 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 400000 | 0.013s | 5.20 | 350 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 0.013s | 5.20 | 11 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 98000 | 0.013s | 5.20 | 3 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 104000 | 0.013s | 5.20 | 103 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 106000 | 0.013s | 5.20 | 4 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 112000 | 0.013s | 5.20 | 5 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 114000 | 0.013s | 5.20 | 5 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 116000 | 0.013s | 5.20 | 80 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 118000 | 0.013s | 5.20 | 5 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 120000 | 0.013s | 5.20 | 5 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 124000 | 0.013s | 5.20 | 54 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 14 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 120 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 47 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 54 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 11 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 175 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 129 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 135 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 177 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 210 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 198 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 308 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 62 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 30 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 221 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 45 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 369 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 39 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 168000 | 0.013s | 5.20 | 261 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 170000 | 0.013s | 5.20 | 318 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 172000 | 0.013s | 5.20 | 182 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 174000 | 0.013s | 5.20 | 40 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 176000 | 0.013s | 5.20 | 87 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 178000 | 0.013s | 5.20 | 213 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 180000 | 0.013s | 5.20 | 240 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 182000 | 0.013s | 5.20 | 170 | 0.013 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 183000 | 0.013s | -0.012 | 5.20 | 99 | 0.025 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 184000 | 0.013s | -0.012 | 5.20 | 273 | 0.025 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 185000 | 0.025s | 10.00 | 48 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 186000 | 0.025s | 10.00 | 397 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 187000 | 0.025s | 10.00 | 1 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 188000 | 0.025s | 10.00 | 152 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 189000 | 0.025s | 10.00 | 53 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 190000 | 0.025s | 10.00 | 602 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 191000 | 0.025s | 10.00 | 64 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 192000 | 0.025s | 10.00 | 706 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 193000 | 0.025s | 10.00 | 31 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 194000 | 0.025s | 10.00 | 347 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 195000 | 0.025s | 10.00 | 118 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 196000 | 0.025s | 10.00 | 656 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 197000 | 0.025s | 10.00 | 68 | 0.025 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 198000 | 0.025s | -0.025 | 10.00 | 520 | 0.050 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 199000 | 0.025s | -0.025 | 10.00 | 72 | 0.050 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 200000 | 0.050s | 20.00 | 2,666 | 0.025 | 0.050 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 201000 | 0.050s | 20.00 | 62 | 0.050 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 202000 | 0.050s | 20.00 | 539 | 0.050 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 203000 | 0.050s | 20.00 | 138 | 0.050 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 204000 | 0.050s | -0.025 | 20.00 | 934 | 0.075 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 205000 | 0.050s | -0.025 | 20.00 | 194 | 0.075 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 206000 | 0.075s | 30.00 | 638 | 0.050 | 0.075 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 207000 | 0.075s | 30.00 | 148 | 0.075 | 07/13/2026 13:06:00 | CME | |||||||||||||
| 208000 | 0.075s | -0.025 | 30.00 | 949 | 0.100 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 209000 | 0.075s | -0.025 | 30.00 | 149 | 0.100 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 210000 | 0.100s | -0.025 | 40.00 | 2,488 | 0.100 | 0.125 | 07/13/2026 13:06:00 | CME | |||||||||||
| 211000 | 0.100s | -0.025 | 40.00 | 196 | 0.125 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 212000 | 0.125s | -0.025 | 50.00 | 1,389 | 0.150 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 213000 | 0.125s | -0.050 | 50.00 | 135 | 0.175 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 214000 | 0.150s | -0.050 | 60.00 | 907 | 0.200 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 215000 | 0.175s | -0.050 | 70.00 | 463 | 0.225 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 216000 | 0.200s | -0.050 | 80.00 | 1,504 | 0.175 | 0.250 | 07/13/2026 13:06:00 | CME | |||||||||||
| 217000 | 0.250s | -0.050 | 100.00 | 212 | 0.225 | 0.300 | 07/13/2026 13:06:00 | CME | |||||||||||
| 218000 | 0.275s | -0.050 | 110.00 | 1,149 | 0.225 | 0.325 | 07/13/2026 13:06:00 | CME | |||||||||||
| 219000 | 0.325s | -0.050 | 130.00 | 287 | 0.275 | 0.375 | 07/13/2026 13:06:00 | CME | |||||||||||
| 220000 | 0.375s | -0.050 | 150.00 | 1,769 | 0.325 | 0.425 | 07/13/2026 13:06:00 | CME | |||||||||||
| 221000 | 0.450s | -0.025 | 180.00 | 165 | 0.375 | 0.475 | 07/13/2026 13:06:00 | CME | |||||||||||
| 222000 | 0.500s | -0.050 | 200.00 | 1,109 | 0.550 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 223000 | 0.600s | -0.025 | 240.00 | 543 | 0.625 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 224000 | 0.675s | -0.050 | 270.00 | 924 | 0.675 | 0.725 | 07/13/2026 13:06:00 | CME | |||||||||||
| 225000 | 0.800s | -0.050 | 320.00 | 2,326 | 0.750 | 0.850 | 07/13/2026 13:06:00 | CME | |||||||||||
| 226000 | 0.925s | -0.050 | 370.00 | 1,570 | 0.800 | 0.975 | 07/13/2026 13:06:00 | CME | |||||||||||
| 227000 | 1.075s | -0.075 | 430.00 | 638 | 0.925 | 1.150 | 07/13/2026 13:06:00 | CME | |||||||||||
| 228000 | 1.250s | -0.075 | 500.00 | 1,744 | 1.150 | 1.325 | 07/13/2026 13:06:00 | CME | |||||||||||
| 229000 | 1.475s | -0.075 | 590.00 | 380 | 1.350 | 1.550 | 07/13/2026 13:06:00 | CME | |||||||||||
| 230000 | 1.725s | -0.075 | 690.00 | 5,040 | 1.650 | 1.800 | 07/13/2026 13:06:00 | CME | |||||||||||
| 231000 | 2.025s | -0.050 | 810.00 | 655 | 2.075 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 232000 | 2.375s | -0.025 | 950.00 | 2,751 | 2.300 | 2.400 | 07/13/2026 13:06:00 | CME | |||||||||||
| 233000 | 2.750s | -0.025 | 1,100.00 | 1,046 | 2.225 | 2.775 | 07/13/2026 13:06:00 | CME | |||||||||||
| 234000 | 3.200s | 0.025 | 1,280.00 | 5,022 | 3.000 | 3.175 | 07/13/2026 13:06:00 | CME | |||||||||||
| 235000 | 3.675s | 0.050 | 1,470.00 | 4,289 | 3.550 | 3.625 | 07/13/2026 13:06:00 | CME | |||||||||||
| 236000 | 4.225s | 0.075 | 1,690.00 | 1,891 | 3.775 | 4.150 | 07/13/2026 13:06:00 | CME | |||||||||||
| 237000 | 4.800s | 0.100 | 1,920.00 | 501 | 4.400 | 4.700 | 07/13/2026 13:06:00 | CME | |||||||||||
| 238000 | 5.450s | 0.150 | 2,180.00 | 3,763 | 4.900 | 5.300 | 07/13/2026 13:06:00 | CME | |||||||||||
| 239000 | 6.125s | 0.200 | 2,450.00 | 626 | 5.925 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 240000 | 6.825s | 0.200 | 2,730.00 | 6,295 | 6.650 | 6.625 | 07/13/2026 13:06:00 | CME | |||||||||||
| 241000 | 7.600s | 0.275 | 3,040.00 | 2,442 | 7.125 | 7.325 | 07/13/2026 13:06:00 | CME | |||||||||||
| 242000 | 8.375s | 0.275 | 3,350.00 | 1,702 | 8.000 | 8.100 | 07/13/2026 13:06:00 | CME | |||||||||||
| 243000 | 9.200s | 0.325 | 3,680.00 | 733 | 8.550 | 8.875 | 07/13/2026 13:06:00 | CME | |||||||||||
| 244000 | 10.050s | 0.350 | 4,020.00 | 1,221 | 9.750 | 9.700 | 07/13/2026 13:06:00 | CME | |||||||||||
| 245000 | 10.925s | 0.375 | 4,370.00 | 1,084 | 10.175 | 10.550 | 07/13/2026 13:06:00 | CME | |||||||||||
| 246000 | 11.800s | 0.375 | 4,720.00 | 1,009 | 11.425 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 247000 | 12.725s | 0.400 | 5,090.00 | 404 | 12.325 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 248000 | 13.650s | 0.400 | 5,460.00 | 1,051 | 12.175 | 13.250 | 07/13/2026 13:06:00 | CME | |||||||||||
| 249000 | 14.575s | 0.400 | 5,830.00 | 298 | 14.175 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 250000 | 15.525s | 0.400 | 6,210.00 | 1,896 | 15.200 | 15.125 | 07/13/2026 13:06:00 | CME | |||||||||||
| 251000 | 16.500s | 0.425 | 6,600.00 | 101 | 16.075 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 252000 | 17.450s | 0.425 | 6,980.00 | 594 | 17.025 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 253000 | 18.425s | 0.425 | 7,370.00 | 26 | 18.000 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 254000 | 19.400s | 0.425 | 7,760.00 | 36 | 18.975 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 255000 | 20.400s | 0.450 | 8,160.00 | 16 | 19.950 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 256000 | 21.375s | 0.450 | 8,550.00 | 158 | 20.925 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 257000 | 22.375s | 0.475 | 8,950.00 | 2 | 21.900 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 258000 | 23.350s | 0.475 | 9,340.00 | 168 | 22.525 | 22.875 | 07/13/2026 13:06:00 | CME | |||||||||||
| 259000 | 24.350s | 0.475 | 9,740.00 | 3 | 23.875 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 260000 | 25.350s | 0.500 | 10,140.00 | 191 | 24.850 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 261000 | 26.325s | 0.475 | 10,530.00 | 4 | 25.850 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 262000 | 27.325s | 0.475 | 10,930.00 | 189 | 26.850 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 263000 | 28.300s | 0.475 | 11,320.00 | 5 | 27.825 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 264000 | 29.300s | 0.475 | 11,720.00 | 3 | 28.825 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 265000 | 30.300s | 0.475 | 12,120.00 | 1 | 29.825 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 266000 | 31.300s | 0.475 | 12,520.00 | 3 | 30.825 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 267000 | 32.300s | 0.500 | 12,920.00 | 2 | 31.625 | 31.800 | 07/13/2026 13:06:00 | CME | |||||||||||
| 268000 | 33.300s | 0.500 | 13,320.00 | 2 | 32.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 269000 | 34.300s | 0.500 | 13,720.00 | 0 | 33.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 270000 | 35.275s | 0.475 | 14,110.00 | 0 | 34.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 271000 | 36.275s | 0.475 | 14,510.00 | 0 | 35.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 272000 | 37.275s | 0.475 | 14,910.00 | 2 | 36.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 273000 | 38.275s | 0.475 | 15,310.00 | 0 | 37.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 274000 | 39.275s | 0.475 | 15,710.00 | 0 | 38.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 275000 | 40.275s | 0.475 | 16,110.00 | 1 | 39.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 276000 | 41.275s | 0.475 | 16,510.00 | 1 | 40.750 | 40.800 | 07/13/2026 13:06:00 | CME | |||||||||||
| 277000 | 42.275s | 0.475 | 16,910.00 | 0 | 41.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 278000 | 43.275s | 0.475 | 17,310.00 | 3 | 42.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 279000 | 44.275s | 0.475 | 17,710.00 | 0 | 43.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 280000 | 45.275s | 0.475 | 18,110.00 | 2 | 44.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 281000 | 46.275s | 0.475 | 18,510.00 | 1 | 45.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 282000 | 47.275s | 0.475 | 18,910.00 | 1 | 46.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 283000 | 48.275s | 0.475 | 19,310.00 | 0 | 47.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 284000 | 49.275s | 0.475 | 19,710.00 | 0 | 48.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 285000 | 50.275s | 0.475 | 20,110.00 | 0 | 49.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 286000 | 51.275s | 0.475 | 20,510.00 | 0 | 50.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 287000 | 52.275s | 0.475 | 20,910.00 | 0 | 51.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 288000 | 53.275s | 0.475 | 21,310.00 | 0 | 52.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 290000 | 55.275s | 0.475 | 22,110.00 | 0 | 54.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 291000 | 56.275s | 0.475 | 22,510.00 | 0 | 55.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 292000 | 57.275s | 0.475 | 22,910.00 | 0 | 56.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 293000 | 58.275s | 0.475 | 23,310.00 | 0 | 57.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 294000 | 59.275s | 0.475 | 23,710.00 | 0 | 58.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 295000 | 60.275s | 0.475 | 24,110.00 | 0 | 59.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 296000 | 61.275s | 0.475 | 24,510.00 | 0 | 60.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 297000 | 62.275s | 0.475 | 24,910.00 | 0 | 61.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 298000 | 63.275s | 0.475 | 25,310.00 | 0 | 62.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 299000 | 64.275s | 0.475 | 25,710.00 | 0 | 63.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 300000 | 65.275s | 0.475 | 26,110.00 | 0 | 64.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 302000 | 67.275s | 0.475 | 26,910.00 | 0 | 66.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 304000 | 69.275s | 0.475 | 27,710.00 | 0 | 68.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 305000 | 70.275s | 0.475 | 28,110.00 | 0 | 69.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 306000 | 71.275s | 0.475 | 28,510.00 | 0 | 70.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 308000 | 73.275s | 0.475 | 29,310.00 | 0 | 72.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 310000 | 75.275s | 0.475 | 30,110.00 | 0 | 74.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 314000 | 79.275s | 0.475 | 31,710.00 | 0 | 78.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 320000 | 85.275s | 0.475 | 34,110.00 | 0 | 84.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 322000 | 87.275s | 0.475 | 34,910.00 | 0 | 86.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 324000 | 89.275s | 0.475 | 35,710.00 | 0 | 88.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 326000 | 91.275s | 0.475 | 36,510.00 | 0 | 90.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 330000 | 95.275s | 0.475 | 38,110.00 | 0 | 94.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 336000 | 101.275s | 0.475 | 40,510.00 | 0 | 100.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 354000 | 119.275s | 0.475 | 47,710.00 | 0 | 118.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| 400000 | 165.275s | 0.475 | 66,110.00 | 0 | 164.800 | 07/13/2026 13:06:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
