 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 47,380.00 | 1.700 | 118.450s | 94000 | 0.013s | 5.20 | 18 | ||||||||||||
| 0 | 46,580.00 | 1.700 | 116.450s | 96000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 45,780.00 | 1.700 | 114.450s | 98000 | 0.013s | 5.20 | 15 | ||||||||||||
| 0 | 42,580.00 | 1.700 | 106.450s | 106000 | 0.013s | 5.20 | 46 | ||||||||||||
| 0 | 41,780.00 | 1.700 | 104.450s | 108000 | 0.013s | 5.20 | 77 | ||||||||||||
| 0 | 40,980.00 | 1.700 | 102.450s | 110000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 36,180.00 | 1.700 | 90.450s | 122000 | 0.013s | 5.20 | 50 | ||||||||||||
| 0 | 34,580.00 | 1.700 | 86.450s | 126000 | 0.013s | 5.20 | 37 | ||||||||||||
| 0 | 33,780.00 | 1.700 | 84.450s | 128000 | 0.013s | 5.20 | 111 | ||||||||||||
| 0 | 32,980.00 | 1.700 | 82.450s | 130000 | 0.013s | 5.20 | 156 | ||||||||||||
| 0 | 32,180.00 | 1.700 | 80.450s | 132000 | 0.013s | 5.20 | 150 | ||||||||||||
| 0 | 30,580.00 | 1.700 | 76.450s | 136000 | 0.013s | 5.20 | 144 | ||||||||||||
| 0 | 28,980.00 | 1.700 | 72.450s | 140000 | 0.013s | 5.20 | 40 | ||||||||||||
| 0 | 28,580.00 | 1.700 | 71.450s | 141000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 28,180.00 | 1.700 | 70.450s | 142000 | 0.013s | 5.20 | 37 | ||||||||||||
| 0 | 27,780.00 | 1.700 | 69.450s | 143000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 27,380.00 | 1.700 | 68.450s | 144000 | 0.013s | 5.20 | 66 | ||||||||||||
| 0 | 26,980.00 | 1.700 | 67.450s | 145000 | 0.013s | 5.20 | 24 | ||||||||||||
| 0 | 26,580.00 | 1.700 | 66.450s | 146000 | 0.013s | 5.20 | 183 | ||||||||||||
| 0 | 24,980.00 | 1.700 | 62.450s | 150000 | 0.013s | 5.20 | 149 | ||||||||||||
| 0 | 24,180.00 | 1.700 | 60.450s | 152000 | 0.013s | 5.20 | 144 | ||||||||||||
| 0 | 23,780.00 | 1.700 | 59.450s | 153000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 23,380.00 | 1.700 | 58.450s | 154000 | 0.013s | 5.20 | 171 | ||||||||||||
| 0 | 22,980.00 | 1.700 | 57.450s | 155000 | 0.013s | 5.20 | 15 | ||||||||||||
| 0 | 22,580.00 | 1.700 | 56.450s | 156000 | 0.013s | 5.20 | 97 | ||||||||||||
| 0 | 22,180.00 | 1.700 | 55.450s | 157000 | 0.013s | 5.20 | 28 | ||||||||||||
| 0 | 21,780.00 | 1.700 | 54.450s | 158000 | 0.013s | 5.20 | 131 | ||||||||||||
| 0 | 21,380.00 | 1.700 | 53.450s | 159000 | 0.013s | 5.20 | 148 | ||||||||||||
| 0 | 20,980.00 | 1.700 | 52.450s | 160000 | 0.013s | 5.20 | 144 | ||||||||||||
| 0 | 20,580.00 | 1.700 | 51.450s | 161000 | 0.013s | -0.012 | 5.20 | 12 | |||||||||||
| 0 | 20,180.00 | 1.700 | 50.450s | 162000 | 0.013s | -0.012 | 5.20 | 423 | |||||||||||
| 0 | 19,780.00 | 1.700 | 49.450s | 163000 | 0.013s | -0.012 | 5.20 | 2 | |||||||||||
| 0 | 19,380.00 | 1.700 | 48.450s | 164000 | 0.025s | 10.00 | 384 | ||||||||||||
| 0 | 18,980.00 | 1.700 | 47.450s | 165000 | 0.025s | 10.00 | 119 | ||||||||||||
| 0 | 18,580.00 | 1.700 | 46.450s | 166000 | 0.025s | 10.00 | 448 | ||||||||||||
| 0 | 18,180.00 | 1.700 | 45.450s | 167000 | 0.025s | 10.00 | 38 | ||||||||||||
| 0 | 17,780.00 | 1.700 | 44.450s | 168000 | 0.025s | 10.00 | 731 | ||||||||||||
| 0 | 17,380.00 | 1.700 | 43.450s | 169000 | 0.025s | -0.025 | 10.00 | 599 | |||||||||||
| 0 | 16,980.00 | 1.700 | 42.450s | 170000 | 0.025s | -0.025 | 10.00 | 1,455 | |||||||||||
| 0 | 16,580.00 | 1.700 | 41.450s | 171000 | 0.025s | -0.025 | 10.00 | 215 | |||||||||||
| 36 | 16,180.00 | 1.700 | 40.450s | 172000 | 0.050s | 20.00 | 450 | ||||||||||||
| 0 | 15,780.00 | 1.700 | 39.450s | 173000 | 0.050s | 20.00 | 16 | ||||||||||||
| 25 | 15,380.00 | 1.700 | 38.450s | 174000 | 0.050s | 20.00 | 1,589 | ||||||||||||
| 50 | 14,980.00 | 1.700 | 37.450s | 175000 | 0.050s | 20.00 | 1,359 | ||||||||||||
| 34 | 14,580.00 | 1.700 | 36.450s | 176000 | 0.050s | 20.00 | 1,051 | ||||||||||||
| 2 | 14,180.00 | 1.700 | 35.450s | 177000 | 0.050s | 20.00 | 158 | ||||||||||||
| 33 | 13,780.00 | 1.700 | 34.450s | 178000 | 0.050s | 20.00 | 866 | ||||||||||||
| 0 | 13,380.00 | 1.675 | 33.450s | 179000 | 0.050s | 20.00 | 111 | ||||||||||||
| 445 | 12,990.00 | 1.700 | 32.475s | 180000 | 0.050s | -0.025 | 20.00 | 2,448 | |||||||||||
| 0 | 12,590.00 | 1.700 | 31.475s | 181000 | 0.050s | -0.025 | 20.00 | 858 | |||||||||||
| 181 | 12,190.00 | 1.700 | 30.475s | 182000 | 0.075s | 30.00 | 2,413 | ||||||||||||
| 0 | 11,790.00 | 1.675 | 29.475s | 183000 | 0.075s | -0.025 | 30.00 | 298 | |||||||||||
| 193 | 11,390.00 | 1.675 | 28.475s | 184000 | 0.075s | -0.025 | 30.00 | 1,598 | |||||||||||
| 9 | 11,000.00 | 1.675 | 27.500s | 185000 | 0.100s | -0.025 | 40.00 | 1,823 | |||||||||||
| 484 | 10,600.00 | 1.675 | 26.500s | 186000 | 0.100s | -0.025 | 40.00 | 2,270 | |||||||||||
| 69 | 10,210.00 | 1.675 | 25.525s | 187000 | 0.125s | -0.025 | 50.00 | 706 | |||||||||||
| 1,257 | 9,810.00 | 1.650 | 24.525s | 188000 | 0.125s | -0.050 | 50.00 | 2,155 | |||||||||||
| 131 | 9,420.00 | 1.650 | 23.550s | 189000 | 0.150s | -0.050 | 60.00 | 891 | |||||||||||
| 1,006 | 9,030.00 | 1.650 | 22.575s | 190000 | 0.175s | -0.050 | 70.00 | 5,037 | |||||||||||
| 112 | 8,640.00 | 1.650 | 21.600s | 191000 | 0.200s | -0.050 | 80.00 | 1,231 | |||||||||||
| 2,267 | 8,250.00 | 1.625 | 20.625s | 192000 | 0.225s | -0.050 | 90.00 | 3,691 | |||||||||||
| 128 | 7,860.00 | 1.625 | 19.650s | 193000 | 0.250s | -0.075 | 100.00 | 925 | |||||||||||
| 1,664 | 7,480.00 | 1.625 | 18.700s | 194000 | 0.275s | -0.100 | 110.00 | 2,575 | |||||||||||
| 396 | 7,090.00 | 1.600 | 17.725s | 195000 | 0.325s | -0.100 | 130.00 | 2,234 | |||||||||||
| 1,684 | 6,710.00 | 1.575 | 16.775s | 196000 | 0.375s | -0.100 | 150.00 | 1,798 | |||||||||||
| 239 | 6,330.00 | 1.575 | 15.825s | 197000 | 0.425s | -0.125 | 170.00 | 1,090 | |||||||||||
| 1,016 | 5,960.00 | 1.550 | 14.900s | 198000 | 0.475s | -0.150 | 190.00 | 1,690 | |||||||||||
| 243 | 5,590.00 | 1.525 | 13.975s | 199000 | 0.550s | -0.175 | 220.00 | 673 | |||||||||||
| 3,307 | 5,220.00 | 1.500 | 13.050s | 200000 | 0.625s | -0.200 | 250.00 | 5,396 | |||||||||||
| 446 | 4,860.00 | 1.450 | 12.150s | 201000 | 0.725s | -0.250 | 290.00 | 1,413 | |||||||||||
| 1,791 | 4,510.00 | 1.425 | 11.275s | 202000 | 0.850s | -0.275 | 340.00 | 2,694 | |||||||||||
| 531 | 4,170.00 | 1.400 | 10.425s | 203000 | 1.000s | -0.300 | 400.00 | 2,420 | |||||||||||
| 1,738 | 3,830.00 | 1.325 | 9.575s | 204000 | 1.150s | -0.375 | 460.00 | 2,773 | |||||||||||
| 1,552 | 3,510.00 | 1.300 | 8.775s | 205000 | 1.350s | -0.400 | 540.00 | 2,032 | |||||||||||
| 2,071 | 3,200.00 | 1.250 | 8.000s | 206000 | 1.575s | -0.450 | 630.00 | 4,884 | |||||||||||
| 676 | 2,900.00 | 1.175 | 7.250s | 207000 | 1.825s | -0.500 | 730.00 | 1,677 | |||||||||||
| 1,702 | 2,610.00 | 1.100 | 6.525s | 208000 | 2.100s | -0.575 | 840.00 | 4,253 | |||||||||||
| 1,188 | 2,340.00 | 1.050 | 5.850s | 209000 | 2.400s | -0.650 | 960.00 | 1,271 | |||||||||||
| 4,234 | 2,080.00 | 0.975 | 5.200s | 210000 | 2.750s | -0.725 | 1,100.00 | 4,882 | |||||||||||
| 1,264 | 1,830.00 | 0.875 | 4.575s | 211000 | 3.150s | -0.800 | 1,260.00 | 832 | |||||||||||
| 2,623 | 1,600.00 | 0.800 | 4.000s | 212000 | 3.575s | -0.875 | 1,430.00 | 1,362 | |||||||||||
| 1,079 | 1,390.00 | 0.725 | 3.475s | 213000 | 4.025s | -0.975 | 1,610.00 | 643 | |||||||||||
| 2,489 | 1,200.00 | 0.625 | 3.000s | 214000 | 4.550s | -1.075 | 1,820.00 | 816 | |||||||||||
| 2,998 | 1,030.00 | 0.550 | 2.575s | 215000 | 5.125s | -1.125 | 2,050.00 | 1,319 | |||||||||||
| 1,602 | 880.00 | 0.475 | 2.200s | 216000 | 5.725s | -1.225 | 2,290.00 | 770 | |||||||||||
| 857 | 740.00 | 0.375 | 1.850s | 217000 | 6.400s | -1.300 | 2,560.00 | 802 | |||||||||||
| 3,426 | 630.00 | 0.325 | 1.575s | 218000 | 7.100s | -1.375 | 2,840.00 | 307 | |||||||||||
| 1,997 | 530.00 | 0.275 | 1.325s | 219000 | 7.850s | -1.425 | 3,140.00 | 115 | |||||||||||
| 4,746 | 440.00 | 0.200 | 1.100s | 220000 | 8.625s | -1.500 | 3,450.00 | 132 | |||||||||||
| 536 | 370.00 | 0.175 | 0.925s | 221000 | 9.450s | -1.525 | 3,780.00 | 42 | |||||||||||
| 1,594 | 310.00 | 0.125 | 0.775s | 222000 | 10.300s | -1.550 | 4,120.00 | 13 | |||||||||||
| 686 | 260.00 | 0.100 | 0.650s | 223000 | 11.175s | -1.600 | 4,470.00 | 15 | |||||||||||
| 636 | 220.00 | 0.075 | 0.550s | 224000 | 12.075s | -1.600 | 4,830.00 | 16 | |||||||||||
| 1,845 | 190.00 | 0.075 | 0.475s | 225000 | 12.975s | -1.650 | 5,190.00 | 28 | |||||||||||
| 849 | 160.00 | 0.050 | 0.400s | 226000 | 13.900s | -1.650 | 5,560.00 | 2 | |||||||||||
| 337 | 130.00 | 0.025 | 0.325s | 227000 | 14.850s | -1.650 | 5,940.00 | 3 | |||||||||||
| 881 | 120.00 | 0.050 | 0.300s | 228000 | 15.800s | -1.675 | 6,320.00 | 16 | |||||||||||
| 379 | 100.00 | 0.025 | 0.250s | 229000 | 16.750s | -1.675 | 6,700.00 | 26 | |||||||||||
| 1,517 | 90.00 | 0.025 | 0.225s | 230000 | 17.725s | -1.675 | 7,090.00 | 21 | |||||||||||
| 435 | 80.00 | 0.025 | 0.200s | 231000 | 18.700s | -1.675 | 7,480.00 | 26 | |||||||||||
| 393 | 70.00 | 0.025 | 0.175s | 232000 | 19.675s | -1.675 | 7,870.00 | 20 | |||||||||||
| 412 | 60.00 | 0.150s | 233000 | 20.650s | -1.700 | 8,260.00 | 15 | ||||||||||||
| 1,170 | 50.00 | 0.125s | 234000 | 21.650s | -1.675 | 8,660.00 | 17 | ||||||||||||
| 241 | 50.00 | 0.125s | 235000 | 22.625s | -1.700 | 9,050.00 | 18 | ||||||||||||
| 601 | 40.00 | 0.100s | 236000 | 23.625s | -1.675 | 9,450.00 | 10 | ||||||||||||
| 312 | 40.00 | 0.100s | 237000 | 24.600s | -1.700 | 9,840.00 | 0 | ||||||||||||
| 691 | 40.00 | 0.100s | 238000 | 25.600s | -1.700 | 10,240.00 | 3 | ||||||||||||
| 270 | 30.00 | 0.075s | 239000 | 26.600s | -1.675 | 10,640.00 | 0 | ||||||||||||
| 4,848 | 30.00 | 0.075s | 240000 | 27.575s | -1.700 | 11,030.00 | 0 | ||||||||||||
| 506 | 30.00 | 0.075s | 241000 | 28.575s | -1.700 | 11,430.00 | 0 | ||||||||||||
| 402 | 30.00 | 0.075s | 242000 | 29.575s | -1.700 | 11,830.00 | 0 | ||||||||||||
| 1,126 | 30.00 | 0.075s | 243000 | 30.575s | -1.700 | 12,230.00 | 0 | ||||||||||||
| 351 | 20.00 | 0.050s | 244000 | 31.575s | -1.675 | 12,630.00 | 0 | ||||||||||||
| 282 | 20.00 | 0.050s | 245000 | 32.550s | -1.700 | 13,020.00 | 3 | ||||||||||||
| 453 | 20.00 | 0.050s | 246000 | 33.550s | -1.700 | 13,420.00 | 0 | ||||||||||||
| 293 | 20.00 | 0.050s | 247000 | 34.550s | -1.700 | 13,820.00 | 0 | ||||||||||||
| 83 | 20.00 | 0.050s | 248000 | 35.550s | -1.700 | 14,220.00 | 0 | ||||||||||||
| 687 | 20.00 | 0.050s | 249000 | 36.550s | -1.700 | 14,620.00 | 0 | ||||||||||||
| 5,121 | 10.00 | 0.025s | 250000 | 37.550s | -1.700 | 15,020.00 | 3 | ||||||||||||
| 48 | 10.00 | 0.025s | 251000 | 38.550s | -1.700 | 15,420.00 | 0 | ||||||||||||
| 245 | 10.00 | 0.025s | 252000 | 39.550s | -1.700 | 15,820.00 | 0 | ||||||||||||
| 109 | 10.00 | 0.025s | 253000 | 40.550s | -1.700 | 16,220.00 | 0 | ||||||||||||
| 21 | 10.00 | 0.025s | 254000 | 41.550s | -1.700 | 16,620.00 | 0 | ||||||||||||
| 264 | 10.00 | 0.025s | 255000 | 42.550s | -1.700 | 17,020.00 | 0 | ||||||||||||
| 22 | 10.00 | 0.025s | 257000 | 44.550s | -1.700 | 17,820.00 | 0 | ||||||||||||
| 151 | 10.00 | 0.025s | 258000 | 45.550s | -1.700 | 18,220.00 | 0 | ||||||||||||
| 49 | 10.00 | 0.025s | 259000 | 46.550s | -1.700 | 18,620.00 | 0 | ||||||||||||
| 11 | 10.00 | 0.025s | 260000 | 47.550s | -1.700 | 19,020.00 | 0 | ||||||||||||
| 312 | 10.00 | 0.025s | 261000 | 48.550s | -1.700 | 19,420.00 | 0 | ||||||||||||
| 50 | 10.00 | 0.025s | 262000 | 49.550s | -1.700 | 19,820.00 | 0 | ||||||||||||
| 139 | 5.20 | 0.013s | 264000 | 51.550s | -1.700 | 20,620.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 265000 | 52.550s | -1.700 | 21,020.00 | 0 | ||||||||||||
| 62 | 5.20 | 0.013s | 268000 | 55.550s | -1.700 | 22,220.00 | 0 | ||||||||||||
| 27 | 5.20 | 0.013s | 269000 | 56.550s | -1.700 | 22,620.00 | 0 | ||||||||||||
| 206 | 5.20 | 0.013s | 270000 | 57.550s | -1.700 | 23,020.00 | 0 | ||||||||||||
| 43 | 5.20 | 0.013s | 274000 | 61.550s | -1.700 | 24,620.00 | 0 | ||||||||||||
| 25 | 5.20 | 0.013s | 276000 | 63.550s | -1.700 | 25,420.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 280000 | 67.550s | -1.700 | 27,020.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 94000 | 118.450s | 1.700 | 47,380.00 | 0 | 116.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 96000 | 116.450s | 1.700 | 46,580.00 | 0 | 114.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 98000 | 114.450s | 1.700 | 45,780.00 | 0 | 112.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 106000 | 106.450s | 1.700 | 42,580.00 | 0 | 104.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 108000 | 104.450s | 1.700 | 41,780.00 | 0 | 102.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 110000 | 102.450s | 1.700 | 40,980.00 | 0 | 100.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 122000 | 90.450s | 1.700 | 36,180.00 | 0 | 88.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 126000 | 86.450s | 1.700 | 34,580.00 | 0 | 84.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 128000 | 84.450s | 1.700 | 33,780.00 | 0 | 82.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 130000 | 82.450s | 1.700 | 32,980.00 | 0 | 80.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 132000 | 80.450s | 1.700 | 32,180.00 | 0 | 78.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 136000 | 76.450s | 1.700 | 30,580.00 | 0 | 74.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 140000 | 72.450s | 1.700 | 28,980.00 | 0 | 70.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 141000 | 71.450s | 1.700 | 28,580.00 | 0 | 69.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 142000 | 70.450s | 1.700 | 28,180.00 | 0 | 68.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 143000 | 69.450s | 1.700 | 27,780.00 | 0 | 67.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 144000 | 68.450s | 1.700 | 27,380.00 | 0 | 66.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 145000 | 67.450s | 1.700 | 26,980.00 | 0 | 65.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 146000 | 66.450s | 1.700 | 26,580.00 | 0 | 64.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 150000 | 62.450s | 1.700 | 24,980.00 | 0 | 60.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 152000 | 60.450s | 1.700 | 24,180.00 | 0 | 58.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 153000 | 59.450s | 1.700 | 23,780.00 | 0 | 57.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 154000 | 58.450s | 1.700 | 23,380.00 | 0 | 56.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 155000 | 57.450s | 1.700 | 22,980.00 | 0 | 55.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 156000 | 56.450s | 1.700 | 22,580.00 | 0 | 54.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 157000 | 55.450s | 1.700 | 22,180.00 | 0 | 53.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 158000 | 54.450s | 1.700 | 21,780.00 | 0 | 52.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 159000 | 53.450s | 1.700 | 21,380.00 | 0 | 51.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 160000 | 52.450s | 1.700 | 20,980.00 | 0 | 50.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 161000 | 51.450s | 1.700 | 20,580.00 | 0 | 49.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 162000 | 50.450s | 1.700 | 20,180.00 | 0 | 48.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 163000 | 49.450s | 1.700 | 19,780.00 | 0 | 47.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 164000 | 48.450s | 1.700 | 19,380.00 | 0 | 46.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 165000 | 47.450s | 1.700 | 18,980.00 | 0 | 45.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 166000 | 46.450s | 1.700 | 18,580.00 | 0 | 44.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 167000 | 45.450s | 1.700 | 18,180.00 | 0 | 43.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 168000 | 44.450s | 1.700 | 17,780.00 | 0 | 42.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 169000 | 43.450s | 1.700 | 17,380.00 | 0 | 41.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 170000 | 42.450s | 1.700 | 16,980.00 | 0 | 40.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 171000 | 41.450s | 1.700 | 16,580.00 | 0 | 39.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 172000 | 40.450s | 1.700 | 16,180.00 | 36 | 38.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 173000 | 39.450s | 1.700 | 15,780.00 | 0 | 37.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 174000 | 38.450s | 1.700 | 15,380.00 | 25 | 36.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 175000 | 37.450s | 1.700 | 14,980.00 | 50 | 35.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 176000 | 36.450s | 1.700 | 14,580.00 | 34 | 34.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 177000 | 35.450s | 1.700 | 14,180.00 | 2 | 33.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 178000 | 34.450s | 1.700 | 13,780.00 | 33 | 32.750 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 179000 | 33.450s | 1.675 | 13,380.00 | 0 | 31.775 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 180000 | 32.475s | 1.700 | 12,990.00 | 445 | 30.775 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 181000 | 31.475s | 1.700 | 12,590.00 | 0 | 29.775 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 182000 | 30.475s | 1.700 | 12,190.00 | 181 | 27.200 | 28.775 | 07/02/2025 13:05:00 | CME | |||||||||||
| 183000 | 29.475s | 1.675 | 11,790.00 | 0 | 27.800 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 184000 | 28.475s | 1.675 | 11,390.00 | 193 | 26.800 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 185000 | 27.500s | 1.675 | 11,000.00 | 9 | 25.825 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 186000 | 26.500s | 1.675 | 10,600.00 | 484 | 24.825 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 187000 | 25.525s | 1.675 | 10,210.00 | 69 | 23.850 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 188000 | 24.525s | 1.650 | 9,810.00 | 1,257 | 21.950 | 22.875 | 07/02/2025 13:05:00 | CME | |||||||||||
| 189000 | 23.550s | 1.650 | 9,420.00 | 131 | 21.900 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 190000 | 22.575s | 1.650 | 9,030.00 | 1,006 | 22.450 | 20.925 | 07/02/2025 13:05:00 | CME | |||||||||||
| 191000 | 21.600s | 1.650 | 8,640.00 | 112 | 19.950 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 192000 | 20.625s | 1.625 | 8,250.00 | 2,267 | 18.125 | 19.000 | 07/02/2025 13:05:00 | CME | |||||||||||
| 193000 | 19.650s | 1.625 | 7,860.00 | 128 | 18.025 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 194000 | 18.700s | 1.625 | 7,480.00 | 1,664 | 16.075 | 17.075 | 07/02/2025 13:05:00 | CME | |||||||||||
| 195000 | 17.725s | 1.600 | 7,090.00 | 396 | 16.125 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 196000 | 16.775s | 1.575 | 6,710.00 | 1,684 | 13.950 | 15.200 | 07/02/2025 13:05:00 | CME | |||||||||||
| 197000 | 15.825s | 1.575 | 6,330.00 | 239 | 14.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 198000 | 14.900s | 1.550 | 5,960.00 | 1,016 | 13.500 | 13.350 | 07/02/2025 13:05:00 | CME | |||||||||||
| 199000 | 13.975s | 1.525 | 5,590.00 | 243 | 12.450 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 200000 | 13.050s | 1.500 | 5,220.00 | 3,307 | 10.725 | 11.550 | 07/02/2025 13:05:00 | CME | |||||||||||
| 201000 | 12.150s | 1.450 | 4,860.00 | 446 | 10.700 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 202000 | 11.275s | 1.425 | 4,510.00 | 1,791 | 9.425 | 9.850 | 07/02/2025 13:05:00 | CME | |||||||||||
| 203000 | 10.425s | 1.400 | 4,170.00 | 531 | 9.025 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 204000 | 9.575s | 1.325 | 3,830.00 | 1,738 | 6.925 | 8.250 | 07/02/2025 13:05:00 | CME | |||||||||||
| 205000 | 8.775s | 1.300 | 3,510.00 | 1,552 | 7.475 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 206000 | 8.000s | 1.250 | 3,200.00 | 2,071 | 6.000 | 6.750 | 07/02/2025 13:05:00 | CME | |||||||||||
| 207000 | 7.250s | 1.175 | 2,900.00 | 676 | 4.900 | 6.075 | 07/02/2025 13:05:00 | CME | |||||||||||
| 208000 | 6.525s | 1.100 | 2,610.00 | 1,702 | 4.675 | 5.425 | 07/02/2025 13:05:00 | CME | |||||||||||
| 209000 | 5.850s | 1.050 | 2,340.00 | 1,188 | 4.025 | 4.800 | 07/02/2025 13:05:00 | CME | |||||||||||
| 210000 | 5.200s | 0.975 | 2,080.00 | 4,234 | 3.700 | 4.225 | 07/02/2025 13:05:00 | CME | |||||||||||
| 211000 | 4.575s | 0.875 | 1,830.00 | 1,264 | 3.225 | 3.700 | 07/02/2025 13:05:00 | CME | |||||||||||
| 212000 | 4.000s | 0.800 | 1,600.00 | 2,623 | 2.975 | 3.200 | 07/02/2025 13:05:00 | CME | |||||||||||
| 213000 | 3.475s | 0.725 | 1,390.00 | 1,079 | 2.500 | 2.750 | 07/02/2025 13:05:00 | CME | |||||||||||
| 214000 | 3.000s | 0.625 | 1,200.00 | 2,489 | 2.200 | 2.375 | 07/02/2025 13:05:00 | CME | |||||||||||
| 215000 | 2.575s | 0.550 | 1,030.00 | 2,998 | 1.900 | 2.025 | 07/02/2025 13:05:00 | CME | |||||||||||
| 216000 | 2.200s | 0.475 | 880.00 | 1,602 | 1.700 | 1.725 | 07/02/2025 13:05:00 | CME | |||||||||||
| 217000 | 1.850s | 0.375 | 740.00 | 857 | 1.350 | 1.475 | 07/02/2025 13:05:00 | CME | |||||||||||
| 218000 | 1.575s | 0.325 | 630.00 | 3,426 | 1.100 | 1.250 | 07/02/2025 13:05:00 | CME | |||||||||||
| 219000 | 1.325s | 0.275 | 530.00 | 1,997 | 0.975 | 1.050 | 07/02/2025 13:05:00 | CME | |||||||||||
| 220000 | 1.100s | 0.200 | 440.00 | 4,746 | 0.925 | 0.900 | 07/02/2025 13:05:00 | CME | |||||||||||
| 221000 | 0.925s | 0.175 | 370.00 | 536 | 0.575 | 0.750 | 07/02/2025 13:05:00 | CME | |||||||||||
| 222000 | 0.775s | 0.125 | 310.00 | 1,594 | 0.525 | 0.650 | 07/02/2025 13:05:00 | CME | |||||||||||
| 223000 | 0.650s | 0.100 | 260.00 | 686 | 0.550 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 224000 | 0.550s | 0.075 | 220.00 | 636 | 0.350 | 0.475 | 07/02/2025 13:05:00 | CME | |||||||||||
| 225000 | 0.475s | 0.075 | 190.00 | 1,845 | 0.400 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 226000 | 0.400s | 0.050 | 160.00 | 849 | 0.275 | 0.350 | 07/02/2025 13:05:00 | CME | |||||||||||
| 227000 | 0.325s | 0.025 | 130.00 | 337 | 0.300 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 228000 | 0.300s | 0.050 | 120.00 | 881 | 0.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 229000 | 0.250s | 0.025 | 100.00 | 379 | 0.225 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 230000 | 0.225s | 0.025 | 90.00 | 1,517 | 0.150 | 0.200 | 07/02/2025 13:05:00 | CME | |||||||||||
| 231000 | 0.200s | 0.025 | 80.00 | 435 | 0.175 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 232000 | 0.175s | 0.025 | 70.00 | 393 | 0.150 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 233000 | 0.150s | 60.00 | 412 | 0.150 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 234000 | 0.125s | 50.00 | 1,170 | 0.125 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 235000 | 0.125s | 50.00 | 241 | 0.125 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 236000 | 0.100s | 40.00 | 601 | 0.100 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 237000 | 0.100s | 40.00 | 312 | 0.075 | 0.100 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 238000 | 0.100s | 40.00 | 691 | 0.100 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 239000 | 0.075s | 30.00 | 270 | 0.075 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 240000 | 0.075s | 30.00 | 4,848 | 0.075 | 0.075 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 241000 | 0.075s | 30.00 | 506 | 0.075 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 242000 | 0.075s | 30.00 | 402 | 0.075 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 243000 | 0.075s | 30.00 | 1,126 | 0.075 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 244000 | 0.050s | 20.00 | 351 | 0.050 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 245000 | 0.050s | 20.00 | 282 | 0.050 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 246000 | 0.050s | 20.00 | 453 | 0.050 | 0.050 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 247000 | 0.050s | 20.00 | 293 | 0.050 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 248000 | 0.050s | 20.00 | 83 | 0.050 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 249000 | 0.050s | 20.00 | 687 | 0.050 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 250000 | 0.025s | 10.00 | 5,121 | 0.025 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 251000 | 0.025s | 10.00 | 48 | 0.025 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 252000 | 0.025s | 10.00 | 245 | 0.025 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 253000 | 0.025s | 10.00 | 109 | 0.025 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 254000 | 0.025s | 10.00 | 21 | 0.025 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 255000 | 0.025s | 10.00 | 264 | 0.025 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 257000 | 0.025s | 10.00 | 22 | 0.025 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 258000 | 0.025s | 10.00 | 151 | 0.025 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 259000 | 0.025s | 10.00 | 49 | 0.025 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 260000 | 0.025s | 10.00 | 11 | 0.025 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 261000 | 0.025s | 10.00 | 312 | 0.025 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 262000 | 0.025s | 10.00 | 50 | 0.025 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 264000 | 0.013s | 5.20 | 139 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 265000 | 0.013s | 5.20 | 30 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 268000 | 0.013s | 5.20 | 62 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 269000 | 0.013s | 5.20 | 27 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 270000 | 0.013s | 5.20 | 206 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 274000 | 0.013s | 5.20 | 43 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 276000 | 0.013s | 5.20 | 25 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 280000 | 0.013s | 5.20 | 1 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 94000 | 0.013s | 5.20 | 18 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 96000 | 0.013s | 5.20 | 1 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 98000 | 0.013s | 5.20 | 15 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 106000 | 0.013s | 5.20 | 46 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 108000 | 0.013s | 5.20 | 77 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 110000 | 0.013s | 5.20 | 1 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 122000 | 0.013s | 5.20 | 50 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 37 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 111 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 156 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 150 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 144 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 40 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 141000 | 0.013s | 5.20 | 4 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 37 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 143000 | 0.013s | 5.20 | 4 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 66 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 145000 | 0.013s | 5.20 | 24 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 183 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 149 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 144 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 153000 | 0.013s | 5.20 | 1 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 171 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 155000 | 0.013s | 5.20 | 15 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 97 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 157000 | 0.013s | 5.20 | 28 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 131 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 159000 | 0.013s | 5.20 | 148 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 144 | 0.013 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 161000 | 0.013s | -0.012 | 5.20 | 12 | 0.025 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 162000 | 0.013s | -0.012 | 5.20 | 423 | 0.025 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 163000 | 0.013s | -0.012 | 5.20 | 2 | 0.025 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 164000 | 0.025s | 10.00 | 384 | 0.025 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 165000 | 0.025s | 10.00 | 119 | 0.025 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 166000 | 0.025s | 10.00 | 448 | 0.025 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 167000 | 0.025s | 10.00 | 38 | 0.025 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 168000 | 0.025s | 10.00 | 731 | 0.025 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 169000 | 0.025s | -0.025 | 10.00 | 599 | 0.050 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 170000 | 0.025s | -0.025 | 10.00 | 1,455 | 0.050 | 0.050 | 07/02/2025 13:05:00 | CME | |||||||||||
| 171000 | 0.025s | -0.025 | 10.00 | 215 | 0.050 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 172000 | 0.050s | 20.00 | 450 | 0.050 | 0.050 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 173000 | 0.050s | 20.00 | 16 | 0.050 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 174000 | 0.050s | 20.00 | 1,589 | 0.050 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 175000 | 0.050s | 20.00 | 1,359 | 0.050 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 176000 | 0.050s | 20.00 | 1,051 | 0.050 | 0.050 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 177000 | 0.050s | 20.00 | 158 | 0.050 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 178000 | 0.050s | 20.00 | 866 | 0.050 | 0.050 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 179000 | 0.050s | 20.00 | 111 | 0.050 | 07/02/2025 13:05:00 | CME | |||||||||||||
| 180000 | 0.050s | -0.025 | 20.00 | 2,448 | 0.050 | 0.075 | 07/02/2025 13:05:00 | CME | |||||||||||
| 181000 | 0.050s | -0.025 | 20.00 | 858 | 0.075 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 182000 | 0.075s | 30.00 | 2,413 | 0.100 | 0.075 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 183000 | 0.075s | -0.025 | 30.00 | 298 | 0.100 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 184000 | 0.075s | -0.025 | 30.00 | 1,598 | 0.075 | 0.100 | 07/02/2025 13:05:00 | CME | |||||||||||
| 185000 | 0.100s | -0.025 | 40.00 | 1,823 | 0.125 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 186000 | 0.100s | -0.025 | 40.00 | 2,270 | 0.125 | 0.125 | 07/02/2025 13:05:00 | CME | |||||||||||
| 187000 | 0.125s | -0.025 | 50.00 | 706 | 0.150 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 188000 | 0.125s | -0.050 | 50.00 | 2,155 | 0.175 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 189000 | 0.150s | -0.050 | 60.00 | 891 | 0.150 | 0.200 | 07/02/2025 13:05:00 | CME | |||||||||||
| 190000 | 0.175s | -0.050 | 70.00 | 5,037 | 0.200 | 0.225 | 07/02/2025 13:05:00 | CME | |||||||||||
| 191000 | 0.200s | -0.050 | 80.00 | 1,231 | 0.200 | 0.250 | 07/02/2025 13:05:00 | CME | |||||||||||
| 192000 | 0.225s | -0.050 | 90.00 | 3,691 | 0.325 | 0.275 | 07/02/2025 13:05:00 | CME | |||||||||||
| 193000 | 0.250s | -0.075 | 100.00 | 925 | 0.325 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 194000 | 0.275s | -0.100 | 110.00 | 2,575 | 0.350 | 0.375 | 07/02/2025 13:05:00 | CME | |||||||||||
| 195000 | 0.325s | -0.100 | 130.00 | 2,234 | 0.400 | 0.425 | 07/02/2025 13:05:00 | CME | |||||||||||
| 196000 | 0.375s | -0.100 | 150.00 | 1,798 | 0.475 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 197000 | 0.425s | -0.125 | 170.00 | 1,090 | 0.550 | 0.550 | 07/02/2025 13:05:00 | CME | |||||||||||
| 198000 | 0.475s | -0.150 | 190.00 | 1,690 | 0.675 | 0.625 | 07/02/2025 13:05:00 | CME | |||||||||||
| 199000 | 0.550s | -0.175 | 220.00 | 673 | 0.900 | 0.725 | 07/02/2025 13:05:00 | CME | |||||||||||
| 200000 | 0.625s | -0.200 | 250.00 | 5,396 | 0.925 | 0.825 | 07/02/2025 13:05:00 | CME | |||||||||||
| 201000 | 0.725s | -0.250 | 290.00 | 1,413 | 1.000 | 0.975 | 07/02/2025 13:05:00 | CME | |||||||||||
| 202000 | 0.850s | -0.275 | 340.00 | 2,694 | 1.200 | 1.125 | 07/02/2025 13:05:00 | CME | |||||||||||
| 203000 | 1.000s | -0.300 | 400.00 | 2,420 | 1.300 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 204000 | 1.150s | -0.375 | 460.00 | 2,773 | 1.850 | 1.525 | 07/02/2025 13:05:00 | CME | |||||||||||
| 205000 | 1.350s | -0.400 | 540.00 | 2,032 | 1.750 | 1.750 | 07/02/2025 13:05:00 | CME | |||||||||||
| 206000 | 1.575s | -0.450 | 630.00 | 4,884 | 2.025 | 2.025 | 07/02/2025 13:05:00 | CME | |||||||||||
| 207000 | 1.825s | -0.500 | 730.00 | 1,677 | 2.475 | 2.325 | 07/02/2025 13:05:00 | CME | |||||||||||
| 208000 | 2.100s | -0.575 | 840.00 | 4,253 | 2.775 | 2.675 | 07/02/2025 13:05:00 | CME | |||||||||||
| 209000 | 2.400s | -0.650 | 960.00 | 1,271 | 3.250 | 3.050 | 07/02/2025 13:05:00 | CME | |||||||||||
| 210000 | 2.750s | -0.725 | 1,100.00 | 4,882 | 3.950 | 3.475 | 07/02/2025 13:05:00 | CME | |||||||||||
| 211000 | 3.150s | -0.800 | 1,260.00 | 832 | 3.900 | 3.950 | 07/02/2025 13:05:00 | CME | |||||||||||
| 212000 | 3.575s | -0.875 | 1,430.00 | 1,362 | 4.600 | 4.450 | 07/02/2025 13:05:00 | CME | |||||||||||
| 213000 | 4.025s | -0.975 | 1,610.00 | 643 | 5.075 | 5.000 | 07/02/2025 13:05:00 | CME | |||||||||||
| 214000 | 4.550s | -1.075 | 1,820.00 | 816 | 5.750 | 5.625 | 07/02/2025 13:05:00 | CME | |||||||||||
| 215000 | 5.125s | -1.125 | 2,050.00 | 1,319 | 6.300 | 6.250 | 07/02/2025 13:05:00 | CME | |||||||||||
| 216000 | 5.725s | -1.225 | 2,290.00 | 770 | 7.025 | 6.950 | 07/02/2025 13:05:00 | CME | |||||||||||
| 217000 | 6.400s | -1.300 | 2,560.00 | 802 | 7.600 | 7.700 | 07/02/2025 13:05:00 | CME | |||||||||||
| 218000 | 7.100s | -1.375 | 2,840.00 | 307 | 8.475 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 219000 | 7.850s | -1.425 | 3,140.00 | 115 | 9.275 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 220000 | 8.625s | -1.500 | 3,450.00 | 132 | 11.650 | 10.125 | 07/02/2025 13:05:00 | CME | |||||||||||
| 221000 | 9.450s | -1.525 | 3,780.00 | 42 | 10.975 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 222000 | 10.300s | -1.550 | 4,120.00 | 13 | 11.850 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 223000 | 11.175s | -1.600 | 4,470.00 | 15 | 12.775 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 224000 | 12.075s | -1.600 | 4,830.00 | 16 | 13.675 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 225000 | 12.975s | -1.650 | 5,190.00 | 28 | 14.250 | 14.625 | 07/02/2025 13:05:00 | CME | |||||||||||
| 226000 | 13.900s | -1.650 | 5,560.00 | 2 | 15.550 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 227000 | 14.850s | -1.650 | 5,940.00 | 3 | 16.500 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 228000 | 15.800s | -1.675 | 6,320.00 | 16 | 17.475 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 229000 | 16.750s | -1.675 | 6,700.00 | 26 | 18.425 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 230000 | 17.725s | -1.675 | 7,090.00 | 21 | 19.400 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 231000 | 18.700s | -1.675 | 7,480.00 | 26 | 20.375 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 232000 | 19.675s | -1.675 | 7,870.00 | 20 | 21.350 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 233000 | 20.650s | -1.700 | 8,260.00 | 15 | 22.350 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 234000 | 21.650s | -1.675 | 8,660.00 | 17 | 23.325 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 235000 | 22.625s | -1.700 | 9,050.00 | 18 | 24.325 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 236000 | 23.625s | -1.675 | 9,450.00 | 10 | 25.300 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 237000 | 24.600s | -1.700 | 9,840.00 | 0 | 26.300 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 238000 | 25.600s | -1.700 | 10,240.00 | 3 | 27.300 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 239000 | 26.600s | -1.675 | 10,640.00 | 0 | 28.275 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 240000 | 27.575s | -1.700 | 11,030.00 | 0 | 29.275 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 241000 | 28.575s | -1.700 | 11,430.00 | 0 | 30.275 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 242000 | 29.575s | -1.700 | 11,830.00 | 0 | 31.275 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 243000 | 30.575s | -1.700 | 12,230.00 | 0 | 32.275 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 244000 | 31.575s | -1.675 | 12,630.00 | 0 | 33.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 245000 | 32.550s | -1.700 | 13,020.00 | 3 | 35.600 | 34.250 | 07/02/2025 13:05:00 | CME | |||||||||||
| 246000 | 33.550s | -1.700 | 13,420.00 | 0 | 35.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 247000 | 34.550s | -1.700 | 13,820.00 | 0 | 36.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 248000 | 35.550s | -1.700 | 14,220.00 | 0 | 37.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 249000 | 36.550s | -1.700 | 14,620.00 | 0 | 38.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 250000 | 37.550s | -1.700 | 15,020.00 | 3 | 39.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 251000 | 38.550s | -1.700 | 15,420.00 | 0 | 40.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 252000 | 39.550s | -1.700 | 15,820.00 | 0 | 41.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 253000 | 40.550s | -1.700 | 16,220.00 | 0 | 42.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 254000 | 41.550s | -1.700 | 16,620.00 | 0 | 43.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 255000 | 42.550s | -1.700 | 17,020.00 | 0 | 44.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 257000 | 44.550s | -1.700 | 17,820.00 | 0 | 46.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 258000 | 45.550s | -1.700 | 18,220.00 | 0 | 47.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 259000 | 46.550s | -1.700 | 18,620.00 | 0 | 48.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 260000 | 47.550s | -1.700 | 19,020.00 | 0 | 49.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 261000 | 48.550s | -1.700 | 19,420.00 | 0 | 50.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 262000 | 49.550s | -1.700 | 19,820.00 | 0 | 51.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 264000 | 51.550s | -1.700 | 20,620.00 | 0 | 53.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 265000 | 52.550s | -1.700 | 21,020.00 | 0 | 54.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 268000 | 55.550s | -1.700 | 22,220.00 | 0 | 57.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 269000 | 56.550s | -1.700 | 22,620.00 | 0 | 58.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 270000 | 57.550s | -1.700 | 23,020.00 | 0 | 59.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 274000 | 61.550s | -1.700 | 24,620.00 | 0 | 63.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 276000 | 63.550s | -1.700 | 25,420.00 | 0 | 65.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| 280000 | 67.550s | -1.700 | 27,020.00 | 0 | 69.250 | 07/02/2025 13:05:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
