 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 63,770.00 | 3.200 | 159.425s | 92000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 53,370.00 | 3.200 | 133.425s | 118000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 50,170.00 | 3.200 | 125.425s | 126000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 48,570.00 | 3.200 | 121.425s | 130000 | 0.013s | 5.20 | 170 | ||||||||||||
| 0 | 46,970.00 | 3.200 | 117.425s | 134000 | 0.013s | 5.20 | 21 | ||||||||||||
| 0 | 46,170.00 | 3.200 | 115.425s | 136000 | 0.013s | 5.20 | 27 | ||||||||||||
| 0 | 45,370.00 | 3.200 | 113.425s | 138000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 44,570.00 | 3.200 | 111.425s | 140000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 43,770.00 | 3.200 | 109.425s | 142000 | 0.013s | 5.20 | 81 | ||||||||||||
| 0 | 42,970.00 | 3.200 | 107.425s | 144000 | 0.013s | 5.20 | 182 | ||||||||||||
| 0 | 42,170.00 | 3.200 | 105.425s | 146000 | 0.013s | 5.20 | 141 | ||||||||||||
| 0 | 41,370.00 | 3.200 | 103.425s | 148000 | 0.013s | 5.20 | 395 | ||||||||||||
| 0 | 40,570.00 | 3.200 | 101.425s | 150000 | 0.013s | 5.20 | 172 | ||||||||||||
| 0 | 39,770.00 | 3.200 | 99.425s | 152000 | 0.013s | 5.20 | 53 | ||||||||||||
| 0 | 38,970.00 | 3.200 | 97.425s | 154000 | 0.013s | 5.20 | 258 | ||||||||||||
| 0 | 38,170.00 | 3.200 | 95.425s | 156000 | 0.013s | 5.20 | 354 | ||||||||||||
| 0 | 37,370.00 | 3.200 | 93.425s | 158000 | 0.013s | 5.20 | 129 | ||||||||||||
| 0 | 36,570.00 | 3.200 | 91.425s | 160000 | 0.013s | 5.20 | 1,010 | ||||||||||||
| 0 | 35,770.00 | 3.200 | 89.425s | 162000 | 0.013s | 5.20 | 474 | ||||||||||||
| 0 | 34,970.00 | 3.200 | 87.425s | 164000 | 0.013s | 5.20 | 67 | ||||||||||||
| 0 | 34,170.00 | 3.200 | 85.425s | 166000 | 0.013s | 5.20 | 93 | ||||||||||||
| 0 | 33,370.00 | 3.200 | 83.425s | 168000 | 0.013s | 5.20 | 429 | ||||||||||||
| 0 | 32,570.00 | 3.200 | 81.425s | 170000 | 0.013s | 5.20 | 165 | ||||||||||||
| 0 | 31,770.00 | 3.200 | 79.425s | 172000 | 0.013s | 5.20 | 824 | ||||||||||||
| 0 | 31,370.00 | 3.200 | 78.425s | 173000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 30,970.00 | 3.200 | 77.425s | 174000 | 0.013s | 5.20 | 384 | ||||||||||||
| 0 | 30,570.00 | 3.200 | 76.425s | 175000 | 0.013s | 5.20 | 3 | ||||||||||||
| 0 | 30,170.00 | 3.200 | 75.425s | 176000 | 0.013s | 5.20 | 448 | ||||||||||||
| 0 | 29,770.00 | 3.200 | 74.425s | 177000 | 0.013s | 5.20 | 9 | ||||||||||||
| 0 | 29,370.00 | 3.200 | 73.425s | 178000 | 0.013s | 5.20 | 248 | ||||||||||||
| 0 | 28,970.00 | 3.200 | 72.425s | 179000 | 0.013s | 5.20 | 125 | ||||||||||||
| 0 | 28,570.00 | 3.200 | 71.425s | 180000 | 0.013s | 5.20 | 1,910 | ||||||||||||
| 3 | 28,170.00 | 3.200 | 70.425s | 181000 | 0.013s | 5.20 | 9 | ||||||||||||
| 0 | 27,770.00 | 3.200 | 69.425s | 182000 | 0.013s | 5.20 | 689 | ||||||||||||
| 1 | 27,370.00 | 3.200 | 68.425s | 183000 | 0.013s | 5.20 | 104 | ||||||||||||
| 0 | 26,970.00 | 3.200 | 67.425s | 184000 | 0.013s | 5.20 | 511 | ||||||||||||
| 0 | 26,570.00 | 3.200 | 66.425s | 185000 | 0.013s | 5.20 | 336 | ||||||||||||
| 0 | 26,170.00 | 3.200 | 65.425s | 186000 | 0.013s | 5.20 | 1,172 | ||||||||||||
| 0 | 25,770.00 | 3.200 | 64.425s | 187000 | 0.013s | 5.20 | 38 | ||||||||||||
| 0 | 25,370.00 | 3.200 | 63.425s | 188000 | 0.013s | 5.20 | 410 | ||||||||||||
| 0 | 24,970.00 | 3.200 | 62.425s | 189000 | 0.013s | 5.20 | 20 | ||||||||||||
| 0 | 24,570.00 | 3.200 | 61.425s | 190000 | 0.013s | 5.20 | 1,220 | ||||||||||||
| 0 | 24,170.00 | 3.200 | 60.425s | 191000 | 0.013s | 5.20 | 131 | ||||||||||||
| 0 | 23,770.00 | 3.200 | 59.425s | 192000 | 0.013s | 5.20 | 859 | ||||||||||||
| 0 | 23,370.00 | 3.200 | 58.425s | 193000 | 0.013s | 5.20 | 126 | ||||||||||||
| 0 | 22,970.00 | 3.200 | 57.425s | 194000 | 0.013s | 5.20 | 642 | ||||||||||||
| 0 | 22,570.00 | 3.200 | 56.425s | 195000 | 0.013s | 5.20 | 90 | ||||||||||||
| 0 | 22,170.00 | 3.200 | 55.425s | 196000 | 0.013s | 5.20 | 947 | ||||||||||||
| 0 | 21,770.00 | 3.200 | 54.425s | 197000 | 0.013s | 5.20 | 125 | ||||||||||||
| 0 | 21,370.00 | 3.200 | 53.425s | 198000 | 0.013s | 5.20 | 766 | ||||||||||||
| 0 | 20,970.00 | 3.200 | 52.425s | 199000 | 0.013s | 5.20 | 108 | ||||||||||||
| 0 | 20,570.00 | 3.200 | 51.425s | 200000 | 0.013s | 5.20 | 4,027 | ||||||||||||
| 0 | 20,170.00 | 3.200 | 50.425s | 201000 | 0.013s | 5.20 | 299 | ||||||||||||
| 0 | 19,770.00 | 3.200 | 49.425s | 202000 | 0.013s | 5.20 | 1,448 | ||||||||||||
| 0 | 19,370.00 | 3.200 | 48.425s | 203000 | 0.013s | 5.20 | 137 | ||||||||||||
| 0 | 18,970.00 | 3.200 | 47.425s | 204000 | 0.013s | 5.20 | 1,899 | ||||||||||||
| 0 | 18,570.00 | 3.200 | 46.425s | 205000 | 0.013s | 5.20 | 654 | ||||||||||||
| 0 | 18,170.00 | 3.200 | 45.425s | 206000 | 0.013s | 5.20 | 1,773 | ||||||||||||
| 3 | 17,770.00 | 3.200 | 44.425s | 207000 | 0.013s | 5.20 | 95 | ||||||||||||
| 16 | 17,370.00 | 3.200 | 43.425s | 208000 | 0.013s | 5.20 | 1,621 | ||||||||||||
| 4 | 16,970.00 | 3.200 | 42.425s | 209000 | 0.013s | 5.20 | 539 | ||||||||||||
| 16 | 16,570.00 | 3.200 | 41.425s | 210000 | 0.013s | 5.20 | 5,731 | ||||||||||||
| 6 | 16,170.00 | 3.200 | 40.425s | 211000 | 0.013s | 5.20 | 341 | ||||||||||||
| 41 | 15,770.00 | 3.200 | 39.425s | 212000 | 0.013s | 5.20 | 583 | ||||||||||||
| 0 | 15,370.00 | 3.200 | 38.425s | 213000 | 0.013s | 5.20 | 397 | ||||||||||||
| 279 | 14,970.00 | 3.200 | 37.425s | 214000 | 0.013s | 5.20 | 1,790 | ||||||||||||
| 6 | 14,570.00 | 3.200 | 36.425s | 215000 | 0.013s | -0.012 | 5.20 | 725 | |||||||||||
| 134 | 14,170.00 | 3.200 | 35.425s | 216000 | 0.013s | -0.012 | 5.20 | 1,544 | |||||||||||
| 2 | 13,770.00 | 3.200 | 34.425s | 217000 | 0.013s | -0.012 | 5.20 | 116 | |||||||||||
| 127 | 13,370.00 | 3.200 | 33.425s | 218000 | 0.013s | -0.012 | 5.20 | 2,127 | |||||||||||
| 4 | 12,970.00 | 3.200 | 32.425s | 219000 | 0.013s | -0.012 | 5.20 | 421 | |||||||||||
| 1,218 | 12,570.00 | 3.175 | 31.425s | 220000 | 0.013s | -0.012 | 5.20 | 6,627 | |||||||||||
| 3 | 12,170.00 | 3.175 | 30.425s | 221000 | 0.013s | -0.012 | 5.20 | 242 | |||||||||||
| 842 | 11,770.00 | 3.175 | 29.425s | 222000 | 0.013s | -0.012 | 5.20 | 1,183 | |||||||||||
| 3 | 11,370.00 | 3.175 | 28.425s | 223000 | 0.013s | -0.012 | 5.20 | 276 | |||||||||||
| 479 | 10,970.00 | 3.175 | 27.425s | 224000 | 0.013s | -0.012 | 5.20 | 3,145 | |||||||||||
| 21 | 10,570.00 | 3.175 | 26.425s | 225000 | 0.013s | -0.037 | 5.20 | 1,092 | |||||||||||
| 690 | 10,170.00 | 3.175 | 25.425s | 226000 | 0.025s | -0.025 | 10.00 | 2,132 | |||||||||||
| 52 | 9,770.00 | 3.175 | 24.425s | 227000 | 0.025s | -0.025 | 10.00 | 533 | |||||||||||
| 703 | 9,370.00 | 3.150 | 23.425s | 228000 | 0.025s | -0.025 | 10.00 | 2,908 | |||||||||||
| 96 | 8,970.00 | 3.150 | 22.425s | 229000 | 0.025s | -0.025 | 10.00 | 680 | |||||||||||
| 1,688 | 8,570.00 | 3.150 | 21.425s | 230000 | 0.025s | -0.025 | 10.00 | 2,995 | |||||||||||
| 127 | 8,170.00 | 3.150 | 20.425s | 231000 | 0.025s | -0.050 | 10.00 | 1,133 | |||||||||||
| 981 | 7,780.00 | 3.150 | 19.450s | 232000 | 0.025s | -0.050 | 10.00 | 1,279 | |||||||||||
| 80 | 7,380.00 | 3.150 | 18.450s | 233000 | 0.025s | -0.075 | 10.00 | 1,084 | |||||||||||
| 881 | 6,980.00 | 3.125 | 17.450s | 234000 | 0.025s | -0.075 | 10.00 | 2,145 | |||||||||||
| 589 | 6,580.00 | 3.100 | 16.450s | 235000 | 0.025s | -0.100 | 10.00 | 2,217 | |||||||||||
| 1,228 | 6,180.00 | 3.075 | 15.450s | 236000 | 0.050s | -0.100 | 20.00 | 1,928 | |||||||||||
| 85 | 5,790.00 | 3.075 | 14.475s | 237000 | 0.050s | -0.125 | 20.00 | 272 | |||||||||||
| 1,186 | 5,390.00 | 3.050 | 13.475s | 238000 | 0.050s | -0.150 | 20.00 | 2,276 | |||||||||||
| 157 | 4,990.00 | 3.000 | 12.475s | 239000 | 0.075s | -0.175 | 30.00 | 554 | |||||||||||
| 4,388 | 4,600.00 | 2.975 | 11.500s | 240000 | 0.100s | -0.200 | 40.00 | 5,740 | |||||||||||
| 125 | 4,210.00 | 2.925 | 10.525s | 241000 | 0.125s | -0.275 | 50.00 | 456 | |||||||||||
| 1,942 | 3,830.00 | 2.875 | 9.575s | 242000 | 0.150s | -0.350 | 60.00 | 2,785 | |||||||||||
| 1,159 | 3,450.00 | 2.775 | 8.625s | 243000 | 0.200s | -0.425 | 80.00 | 1,017 | |||||||||||
| 1,316 | 3,080.00 | 2.675 | 7.700s | 244000 | 0.275s | -0.550 | 110.00 | 1,753 | |||||||||||
| 727 | 2,720.00 | 2.525 | 6.800s | 245000 | 0.375s | -0.675 | 150.00 | 1,220 | |||||||||||
| 1,112 | 2,370.00 | 2.375 | 5.925s | 246000 | 0.525s | -0.800 | 210.00 | 1,066 | |||||||||||
| 655 | 2,040.00 | 2.225 | 5.100s | 247000 | 0.675s | -0.975 | 270.00 | 960 | |||||||||||
| 1,766 | 1,720.00 | 2.025 | 4.300s | 248000 | 0.875s | -1.175 | 350.00 | 3,483 | |||||||||||
| 777 | 1,420.00 | 1.750 | 3.550s | 249000 | 1.125s | -1.450 | 450.00 | 1,189 | |||||||||||
| 5,707 | 1,150.00 | 1.475 | 2.875s | 250000 | 1.450s | -1.725 | 580.00 | 3,591 | |||||||||||
| 947 | 900.00 | 1.175 | 2.250s | 251000 | 1.825s | -2.025 | 730.00 | 1,119 | |||||||||||
| 2,125 | 700.00 | 0.925 | 1.750s | 252000 | 2.325s | -2.275 | 930.00 | 2,630 | |||||||||||
| 738 | 530.00 | 0.700 | 1.325s | 253000 | 2.900s | -2.500 | 1,160.00 | 946 | |||||||||||
| 2,626 | 400.00 | 0.525 | 1.000s | 254000 | 3.575s | -2.675 | 1,430.00 | 1,368 | |||||||||||
| 1,936 | 300.00 | 0.375 | 0.750s | 255000 | 4.325s | -2.825 | 1,730.00 | 320 | |||||||||||
| 1,405 | 230.00 | 0.275 | 0.575s | 256000 | 5.125s | -2.925 | 2,050.00 | 3,200 | |||||||||||
| 235 | 170.00 | 0.200 | 0.425s | 257000 | 5.975s | -3.025 | 2,390.00 | 51 | |||||||||||
| 1,478 | 120.00 | 0.125 | 0.300s | 258000 | 6.875s | -3.075 | 2,750.00 | 25 | |||||||||||
| 539 | 90.00 | 0.100 | 0.225s | 259000 | 7.800s | -3.100 | 3,120.00 | 7 | |||||||||||
| 4,378 | 70.00 | 0.075 | 0.175s | 260000 | 8.725s | -3.150 | 3,490.00 | 13 | |||||||||||
| 448 | 50.00 | 0.050 | 0.125s | 261000 | 9.700s | -3.150 | 3,880.00 | 15 | |||||||||||
| 1,214 | 40.00 | 0.025 | 0.100s | 262000 | 10.650s | -3.175 | 4,260.00 | 13 | |||||||||||
| 268 | 30.00 | 0.025 | 0.075s | 263000 | 11.650s | -3.175 | 4,660.00 | 1 | |||||||||||
| 667 | 20.00 | 0.025 | 0.050s | 264000 | 12.625s | -3.175 | 5,050.00 | 7 | |||||||||||
| 684 | 20.00 | 0.025 | 0.050s | 265000 | 13.600s | -3.200 | 5,440.00 | 0 | |||||||||||
| 557 | 10.00 | 0.025s | 266000 | 14.600s | -3.175 | 5,840.00 | 1 | ||||||||||||
| 258 | 10.00 | 0.025s | 267000 | 15.600s | -3.175 | 6,240.00 | 1 | ||||||||||||
| 454 | 10.00 | 0.025s | 268000 | 16.575s | -3.200 | 6,630.00 | 3 | ||||||||||||
| 199 | 10.00 | 0.025s | 269000 | 17.575s | -3.200 | 7,030.00 | 3 | ||||||||||||
| 1,914 | 5.20 | 0.013s | 270000 | 18.575s | -3.200 | 7,430.00 | 5 | ||||||||||||
| 191 | 5.20 | 0.013s | 271000 | 19.575s | -3.200 | 7,830.00 | 1 | ||||||||||||
| 139 | 5.20 | 0.013s | 272000 | 20.575s | -3.200 | 8,230.00 | 8 | ||||||||||||
| 132 | 5.20 | 0.013s | 273000 | 21.575s | -3.200 | 8,630.00 | 0 | ||||||||||||
| 88 | 5.20 | 0.013s | 274000 | 22.575s | -3.200 | 9,030.00 | 3 | ||||||||||||
| 138 | 5.20 | 0.013s | 275000 | 23.575s | -3.200 | 9,430.00 | 0 | ||||||||||||
| 114 | 5.20 | 0.013s | 276000 | 24.575s | -3.200 | 9,830.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 277000 | 25.575s | -3.200 | 10,230.00 | 3 | ||||||||||||
| 188 | 5.20 | 0.013s | 278000 | 26.575s | -3.200 | 10,630.00 | 0 | ||||||||||||
| 0 | 5.20 | 0.013s | 279000 | 27.575s | -3.200 | 11,030.00 | 4 | ||||||||||||
| 1,433 | 5.20 | 0.013s | 280000 | 28.575s | -3.200 | 11,430.00 | 3 | ||||||||||||
| 3 | 5.20 | 0.013s | 281000 | 29.575s | -3.200 | 11,830.00 | 2 | ||||||||||||
| 39 | 5.20 | 0.013s | 282000 | 30.575s | -3.200 | 12,230.00 | 1 | ||||||||||||
| 149 | 5.20 | 0.013s | 284000 | 32.575s | -3.200 | 13,030.00 | 1 | ||||||||||||
| 0 | 5.20 | 0.013s | 285000 | 33.575s | -3.200 | 13,430.00 | 7 | ||||||||||||
| 158 | 5.20 | 0.013s | 286000 | 34.575s | -3.200 | 13,830.00 | 5 | ||||||||||||
| 2 | 5.20 | 0.013s | 287000 | 35.575s | -3.200 | 14,230.00 | 0 | ||||||||||||
| 41 | 5.20 | 0.013s | 288000 | 36.575s | -3.200 | 14,630.00 | 0 | ||||||||||||
| 0 | 5.20 | 0.013s | 289000 | 37.575s | -3.200 | 15,030.00 | 1 | ||||||||||||
| 336 | 5.20 | 0.013s | 290000 | 38.575s | -3.200 | 15,430.00 | 7 | ||||||||||||
| 0 | 5.20 | 0.013s | 291000 | 39.575s | -3.200 | 15,830.00 | 4 | ||||||||||||
| 73 | 5.20 | 0.013s | 292000 | 40.575s | -3.200 | 16,230.00 | 1 | ||||||||||||
| 0 | 5.20 | 0.013s | 293000 | 41.575s | -3.200 | 16,630.00 | 2 | ||||||||||||
| 83 | 5.20 | 0.013s | 294000 | 42.575s | -3.200 | 17,030.00 | 1 | ||||||||||||
| 0 | 5.20 | 0.013s | 295000 | 43.575s | -3.200 | 17,430.00 | 2 | ||||||||||||
| 23 | 5.20 | 0.013s | 296000 | 44.575s | -3.200 | 17,830.00 | 0 | ||||||||||||
| 167 | 5.20 | 0.013s | 298000 | 46.575s | -3.200 | 18,630.00 | 0 | ||||||||||||
| 457 | 5.20 | 0.013s | 300000 | 48.575s | -3.200 | 19,430.00 | 0 | ||||||||||||
| 57 | 5.20 | 0.013s | 302000 | 50.575s | -3.200 | 20,230.00 | 0 | ||||||||||||
| 0 | 5.20 | 0.013s | 303000 | 51.575s | -3.200 | 20,630.00 | 1 | ||||||||||||
| 54 | 5.20 | 0.013s | 304000 | 52.575s | -3.200 | 21,030.00 | 0 | ||||||||||||
| 146 | 5.20 | 0.013s | 306000 | 54.575s | -3.200 | 21,830.00 | 0 | ||||||||||||
| 73 | 5.20 | 0.013s | 308000 | 56.575s | -3.200 | 22,630.00 | 0 | ||||||||||||
| 116 | 5.20 | 0.013s | 310000 | 58.575s | -3.200 | 23,430.00 | 0 | ||||||||||||
| 25 | 5.20 | 0.013s | 312000 | 60.575s | -3.200 | 24,230.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 314000 | 62.575s | -3.200 | 25,030.00 | 0 | ||||||||||||
| 31 | 5.20 | 0.013s | 316000 | 64.575s | -3.200 | 25,830.00 | 0 | ||||||||||||
| 23 | 5.20 | 0.013s | 318000 | 66.575s | -3.200 | 26,630.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 320000 | 68.575s | -3.200 | 27,430.00 | 0 | ||||||||||||
| 400 | 5.20 | 0.013s | 324000 | 72.575s | -3.200 | 29,030.00 | 0 | ||||||||||||
| 29 | 5.20 | 0.013s | 326000 | 74.575s | -3.200 | 29,830.00 | 0 | ||||||||||||
| 82 | 5.20 | 0.013s | 328000 | 76.575s | -3.200 | 30,630.00 | 0 | ||||||||||||
| 20 | 5.20 | 0.013s | 330000 | 78.575s | -3.200 | 31,430.00 | 0 | ||||||||||||
| 108 | 5.20 | 0.013s | 335000 | 83.575s | -3.200 | 33,430.00 | 0 | ||||||||||||
| 108 | 5.20 | 0.013s | 342000 | 90.575s | -3.200 | 36,230.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 348000 | 96.575s | -3.200 | 38,630.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 350000 | 98.575s | -3.200 | 39,430.00 | 0 | ||||||||||||
| 274 | 5.20 | 0.013s | 370000 | 118.575s | -3.200 | 47,430.00 | 0 | ||||||||||||
| 274 | 5.20 | 0.013s | 372000 | 120.575s | -3.200 | 48,230.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 400000 | 148.575s | -3.200 | 59,430.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 159.425s | 3.200 | 63,770.00 | 0 | 156.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 118000 | 133.425s | 3.200 | 53,370.00 | 0 | 130.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 126000 | 125.425s | 3.200 | 50,170.00 | 0 | 122.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 130000 | 121.425s | 3.200 | 48,570.00 | 0 | 118.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 134000 | 117.425s | 3.200 | 46,970.00 | 0 | 114.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 136000 | 115.425s | 3.200 | 46,170.00 | 0 | 112.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 138000 | 113.425s | 3.200 | 45,370.00 | 0 | 110.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 140000 | 111.425s | 3.200 | 44,570.00 | 0 | 108.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 142000 | 109.425s | 3.200 | 43,770.00 | 0 | 106.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 144000 | 107.425s | 3.200 | 42,970.00 | 0 | 104.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 146000 | 105.425s | 3.200 | 42,170.00 | 0 | 102.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 148000 | 103.425s | 3.200 | 41,370.00 | 0 | 100.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 150000 | 101.425s | 3.200 | 40,570.00 | 0 | 98.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 152000 | 99.425s | 3.200 | 39,770.00 | 0 | 96.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 154000 | 97.425s | 3.200 | 38,970.00 | 0 | 94.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 156000 | 95.425s | 3.200 | 38,170.00 | 0 | 92.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 158000 | 93.425s | 3.200 | 37,370.00 | 0 | 90.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 160000 | 91.425s | 3.200 | 36,570.00 | 0 | 88.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 162000 | 89.425s | 3.200 | 35,770.00 | 0 | 86.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 164000 | 87.425s | 3.200 | 34,970.00 | 0 | 84.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 166000 | 85.425s | 3.200 | 34,170.00 | 0 | 82.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 168000 | 83.425s | 3.200 | 33,370.00 | 0 | 80.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 170000 | 81.425s | 3.200 | 32,570.00 | 0 | 78.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 172000 | 79.425s | 3.200 | 31,770.00 | 0 | 76.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 173000 | 78.425s | 3.200 | 31,370.00 | 0 | 75.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 174000 | 77.425s | 3.200 | 30,970.00 | 0 | 74.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 175000 | 76.425s | 3.200 | 30,570.00 | 0 | 73.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 176000 | 75.425s | 3.200 | 30,170.00 | 0 | 72.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 177000 | 74.425s | 3.200 | 29,770.00 | 0 | 71.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 178000 | 73.425s | 3.200 | 29,370.00 | 0 | 70.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 179000 | 72.425s | 3.200 | 28,970.00 | 0 | 69.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 180000 | 71.425s | 3.200 | 28,570.00 | 0 | 68.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 181000 | 70.425s | 3.200 | 28,170.00 | 3 | 67.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 182000 | 69.425s | 3.200 | 27,770.00 | 0 | 66.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 183000 | 68.425s | 3.200 | 27,370.00 | 1 | 65.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 184000 | 67.425s | 3.200 | 26,970.00 | 0 | 64.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 185000 | 66.425s | 3.200 | 26,570.00 | 0 | 63.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 186000 | 65.425s | 3.200 | 26,170.00 | 0 | 62.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 187000 | 64.425s | 3.200 | 25,770.00 | 0 | 61.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 188000 | 63.425s | 3.200 | 25,370.00 | 0 | 60.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 189000 | 62.425s | 3.200 | 24,970.00 | 0 | 59.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 190000 | 61.425s | 3.200 | 24,570.00 | 0 | 58.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 191000 | 60.425s | 3.200 | 24,170.00 | 0 | 57.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 192000 | 59.425s | 3.200 | 23,770.00 | 0 | 56.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 193000 | 58.425s | 3.200 | 23,370.00 | 0 | 55.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 194000 | 57.425s | 3.200 | 22,970.00 | 0 | 54.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 195000 | 56.425s | 3.200 | 22,570.00 | 0 | 53.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 196000 | 55.425s | 3.200 | 22,170.00 | 0 | 52.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 197000 | 54.425s | 3.200 | 21,770.00 | 0 | 51.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 198000 | 53.425s | 3.200 | 21,370.00 | 0 | 50.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 199000 | 52.425s | 3.200 | 20,970.00 | 0 | 49.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 200000 | 51.425s | 3.200 | 20,570.00 | 0 | 48.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 201000 | 50.425s | 3.200 | 20,170.00 | 0 | 47.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 202000 | 49.425s | 3.200 | 19,770.00 | 0 | 46.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 203000 | 48.425s | 3.200 | 19,370.00 | 0 | 45.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 204000 | 47.425s | 3.200 | 18,970.00 | 0 | 44.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 205000 | 46.425s | 3.200 | 18,570.00 | 0 | 43.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 206000 | 45.425s | 3.200 | 18,170.00 | 0 | 42.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 207000 | 44.425s | 3.200 | 17,770.00 | 3 | 41.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 208000 | 43.425s | 3.200 | 17,370.00 | 16 | 40.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 209000 | 42.425s | 3.200 | 16,970.00 | 4 | 39.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 210000 | 41.425s | 3.200 | 16,570.00 | 16 | 38.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 211000 | 40.425s | 3.200 | 16,170.00 | 6 | 37.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 212000 | 39.425s | 3.200 | 15,770.00 | 41 | 36.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 213000 | 38.425s | 3.200 | 15,370.00 | 0 | 35.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 214000 | 37.425s | 3.200 | 14,970.00 | 279 | 34.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 215000 | 36.425s | 3.200 | 14,570.00 | 6 | 33.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 216000 | 35.425s | 3.200 | 14,170.00 | 134 | 32.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 217000 | 34.425s | 3.200 | 13,770.00 | 2 | 31.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 218000 | 33.425s | 3.200 | 13,370.00 | 127 | 30.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 219000 | 32.425s | 3.200 | 12,970.00 | 4 | 29.225 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 220000 | 31.425s | 3.175 | 12,570.00 | 1,218 | 28.250 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 221000 | 30.425s | 3.175 | 12,170.00 | 3 | 27.250 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 222000 | 29.425s | 3.175 | 11,770.00 | 842 | 26.250 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 223000 | 28.425s | 3.175 | 11,370.00 | 3 | 25.250 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 224000 | 27.425s | 3.175 | 10,970.00 | 479 | 24.250 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 225000 | 26.425s | 3.175 | 10,570.00 | 21 | 23.250 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 226000 | 25.425s | 3.175 | 10,170.00 | 690 | 22.250 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 227000 | 24.425s | 3.175 | 9,770.00 | 52 | 21.250 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 228000 | 23.425s | 3.150 | 9,370.00 | 703 | 20.275 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 229000 | 22.425s | 3.150 | 8,970.00 | 96 | 19.275 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 230000 | 21.425s | 3.150 | 8,570.00 | 1,688 | 18.275 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 231000 | 20.425s | 3.150 | 8,170.00 | 127 | 17.275 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 232000 | 19.450s | 3.150 | 7,780.00 | 981 | 20.150 | 16.300 | 05/27/2026 13:27:00 | CME | |||||||||||
| 233000 | 18.450s | 3.150 | 7,380.00 | 80 | 15.300 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 234000 | 17.450s | 3.125 | 6,980.00 | 881 | 14.325 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 235000 | 16.450s | 3.100 | 6,580.00 | 589 | 13.350 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 236000 | 15.450s | 3.075 | 6,180.00 | 1,228 | 12.375 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 237000 | 14.475s | 3.075 | 5,790.00 | 85 | 11.400 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 238000 | 13.475s | 3.050 | 5,390.00 | 1,186 | 10.425 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 239000 | 12.475s | 3.000 | 4,990.00 | 157 | 9.475 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 240000 | 11.500s | 2.975 | 4,600.00 | 4,388 | 11.450 | 8.525 | 05/27/2026 13:27:00 | CME | |||||||||||
| 241000 | 10.525s | 2.925 | 4,210.00 | 125 | 7.600 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 242000 | 9.575s | 2.875 | 3,830.00 | 1,942 | 6.700 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 243000 | 8.625s | 2.775 | 3,450.00 | 1,159 | 5.850 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 244000 | 7.700s | 2.675 | 3,080.00 | 1,316 | 7.850 | 5.025 | 05/27/2026 13:27:00 | CME | |||||||||||
| 245000 | 6.800s | 2.525 | 2,720.00 | 727 | 6.775 | 4.275 | 05/27/2026 13:27:00 | CME | |||||||||||
| 246000 | 5.925s | 2.375 | 2,370.00 | 1,112 | 5.400 | 3.550 | 05/27/2026 13:27:00 | CME | |||||||||||
| 247000 | 5.100s | 2.225 | 2,040.00 | 655 | 5.350 | 2.875 | 05/27/2026 13:27:00 | CME | |||||||||||
| 248000 | 4.300s | 2.025 | 1,720.00 | 1,766 | 3.700 | 2.275 | 05/27/2026 13:27:00 | CME | |||||||||||
| 249000 | 3.550s | 1.750 | 1,420.00 | 777 | 2.175 | 1.800 | 05/27/2026 13:27:00 | CME | |||||||||||
| 250000 | 2.875s | 1.475 | 1,150.00 | 5,707 | 1.500 | 1.400 | 05/27/2026 13:27:00 | CME | |||||||||||
| 251000 | 2.250s | 1.175 | 900.00 | 947 | 1.375 | 1.075 | 05/27/2026 13:27:00 | CME | |||||||||||
| 252000 | 1.750s | 0.925 | 700.00 | 2,125 | 1.200 | 0.825 | 05/27/2026 13:27:00 | CME | |||||||||||
| 253000 | 1.325s | 0.700 | 530.00 | 738 | 0.875 | 0.625 | 05/27/2026 13:27:00 | CME | |||||||||||
| 254000 | 1.000s | 0.525 | 400.00 | 2,626 | 0.700 | 0.475 | 05/27/2026 13:27:00 | CME | |||||||||||
| 255000 | 0.750s | 0.375 | 300.00 | 1,936 | 0.500 | 0.375 | 05/27/2026 13:27:00 | CME | |||||||||||
| 256000 | 0.575s | 0.275 | 230.00 | 1,405 | 0.500 | 0.300 | 05/27/2026 13:27:00 | CME | |||||||||||
| 257000 | 0.425s | 0.200 | 170.00 | 235 | 0.400 | 0.225 | 05/27/2026 13:27:00 | CME | |||||||||||
| 258000 | 0.300s | 0.125 | 120.00 | 1,478 | 0.200 | 0.175 | 05/27/2026 13:27:00 | CME | |||||||||||
| 259000 | 0.225s | 0.100 | 90.00 | 539 | 0.325 | 0.125 | 05/27/2026 13:27:00 | CME | |||||||||||
| 260000 | 0.175s | 0.075 | 70.00 | 4,378 | 0.200 | 0.100 | 05/27/2026 13:27:00 | CME | |||||||||||
| 261000 | 0.125s | 0.050 | 50.00 | 448 | 0.075 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 262000 | 0.100s | 0.025 | 40.00 | 1,214 | 0.125 | 0.075 | 05/27/2026 13:27:00 | CME | |||||||||||
| 263000 | 0.075s | 0.025 | 30.00 | 268 | 0.050 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 264000 | 0.050s | 0.025 | 20.00 | 667 | 0.075 | 0.025 | 05/27/2026 13:27:00 | CME | |||||||||||
| 265000 | 0.050s | 0.025 | 20.00 | 684 | 0.050 | 0.025 | 05/27/2026 13:27:00 | CME | |||||||||||
| 266000 | 0.025s | 10.00 | 557 | 0.025 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 267000 | 0.025s | 10.00 | 258 | 0.025 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 268000 | 0.025s | 10.00 | 454 | 0.025 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 269000 | 0.025s | 10.00 | 199 | 0.025 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 270000 | 0.013s | 5.20 | 1,914 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 271000 | 0.013s | 5.20 | 191 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 272000 | 0.013s | 5.20 | 139 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 273000 | 0.013s | 5.20 | 132 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 274000 | 0.013s | 5.20 | 88 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 275000 | 0.013s | 5.20 | 138 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 276000 | 0.013s | 5.20 | 114 | 0.013 | 0.013 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 277000 | 0.013s | 5.20 | 30 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 278000 | 0.013s | 5.20 | 188 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 279000 | 0.013s | 5.20 | 0 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 280000 | 0.013s | 5.20 | 1,433 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 281000 | 0.013s | 5.20 | 3 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 282000 | 0.013s | 5.20 | 39 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 284000 | 0.013s | 5.20 | 149 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 285000 | 0.013s | 5.20 | 0 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 286000 | 0.013s | 5.20 | 158 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 287000 | 0.013s | 5.20 | 2 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 288000 | 0.013s | 5.20 | 41 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 289000 | 0.013s | 5.20 | 0 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 290000 | 0.013s | 5.20 | 336 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 291000 | 0.013s | 5.20 | 0 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 292000 | 0.013s | 5.20 | 73 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 293000 | 0.013s | 5.20 | 0 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 294000 | 0.013s | 5.20 | 83 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 295000 | 0.013s | 5.20 | 0 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 296000 | 0.013s | 5.20 | 23 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 298000 | 0.013s | 5.20 | 167 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 300000 | 0.013s | 5.20 | 457 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 57 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 303000 | 0.013s | 5.20 | 0 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 54 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 146 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 73 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 116 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 312000 | 0.013s | 5.20 | 25 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 30 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 316000 | 0.013s | 5.20 | 31 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 318000 | 0.013s | 5.20 | 23 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 320000 | 0.013s | 5.20 | 11 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 400 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 326000 | 0.013s | 5.20 | 29 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 328000 | 0.013s | 5.20 | 82 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 330000 | 0.013s | 5.20 | 20 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 335000 | 0.013s | 5.20 | 108 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 342000 | 0.013s | 5.20 | 108 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 348000 | 0.013s | 5.20 | 1 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 350000 | 0.013s | 5.20 | 1 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 370000 | 0.013s | 5.20 | 274 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 372000 | 0.013s | 5.20 | 274 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 400000 | 0.013s | 5.20 | 1 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 0.013s | 5.20 | 10 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 118000 | 0.013s | 5.20 | 4 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 1 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 170 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 21 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 27 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 12 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 12 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 81 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 182 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 141 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 395 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 172 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 53 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 258 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 354 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 129 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 1,010 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 474 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 67 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 93 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 168000 | 0.013s | 5.20 | 429 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 170000 | 0.013s | 5.20 | 165 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 172000 | 0.013s | 5.20 | 824 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 173000 | 0.013s | 5.20 | 1 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 174000 | 0.013s | 5.20 | 384 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 175000 | 0.013s | 5.20 | 3 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 176000 | 0.013s | 5.20 | 448 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 177000 | 0.013s | 5.20 | 9 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 178000 | 0.013s | 5.20 | 248 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 179000 | 0.013s | 5.20 | 125 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 180000 | 0.013s | 5.20 | 1,910 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 181000 | 0.013s | 5.20 | 9 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 182000 | 0.013s | 5.20 | 689 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 183000 | 0.013s | 5.20 | 104 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 184000 | 0.013s | 5.20 | 511 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 185000 | 0.013s | 5.20 | 336 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 186000 | 0.013s | 5.20 | 1,172 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 187000 | 0.013s | 5.20 | 38 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 188000 | 0.013s | 5.20 | 410 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 189000 | 0.013s | 5.20 | 20 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 190000 | 0.013s | 5.20 | 1,220 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 191000 | 0.013s | 5.20 | 131 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 192000 | 0.013s | 5.20 | 859 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 193000 | 0.013s | 5.20 | 126 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 194000 | 0.013s | 5.20 | 642 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 195000 | 0.013s | 5.20 | 90 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 196000 | 0.013s | 5.20 | 947 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 197000 | 0.013s | 5.20 | 125 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 198000 | 0.013s | 5.20 | 766 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 199000 | 0.013s | 5.20 | 108 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 200000 | 0.013s | 5.20 | 4,027 | 0.013 | 0.013 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 201000 | 0.013s | 5.20 | 299 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 202000 | 0.013s | 5.20 | 1,448 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 203000 | 0.013s | 5.20 | 137 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 204000 | 0.013s | 5.20 | 1,899 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 205000 | 0.013s | 5.20 | 654 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 206000 | 0.013s | 5.20 | 1,773 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 207000 | 0.013s | 5.20 | 95 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 208000 | 0.013s | 5.20 | 1,621 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 209000 | 0.013s | 5.20 | 539 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 210000 | 0.013s | 5.20 | 5,731 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 211000 | 0.013s | 5.20 | 341 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 212000 | 0.013s | 5.20 | 583 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 213000 | 0.013s | 5.20 | 397 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 214000 | 0.013s | 5.20 | 1,790 | 0.013 | 05/27/2026 13:27:00 | CME | |||||||||||||
| 215000 | 0.013s | -0.012 | 5.20 | 725 | 0.025 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 216000 | 0.013s | -0.012 | 5.20 | 1,544 | 0.025 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 217000 | 0.013s | -0.012 | 5.20 | 116 | 0.025 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 218000 | 0.013s | -0.012 | 5.20 | 2,127 | 0.025 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 219000 | 0.013s | -0.012 | 5.20 | 421 | 0.025 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 220000 | 0.013s | -0.012 | 5.20 | 6,627 | 0.013 | 0.025 | 05/27/2026 13:27:00 | CME | |||||||||||
| 221000 | 0.013s | -0.012 | 5.20 | 242 | 0.025 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 222000 | 0.013s | -0.012 | 5.20 | 1,183 | 0.025 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 223000 | 0.013s | -0.012 | 5.20 | 276 | 0.025 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 224000 | 0.013s | -0.012 | 5.20 | 3,145 | 0.025 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 225000 | 0.013s | -0.037 | 5.20 | 1,092 | 0.050 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 226000 | 0.025s | -0.025 | 10.00 | 2,132 | 0.050 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 227000 | 0.025s | -0.025 | 10.00 | 533 | 0.050 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 228000 | 0.025s | -0.025 | 10.00 | 2,908 | 0.050 | 0.050 | 05/27/2026 13:27:00 | CME | |||||||||||
| 229000 | 0.025s | -0.025 | 10.00 | 680 | 0.050 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 230000 | 0.025s | -0.025 | 10.00 | 2,995 | 0.013 | 0.050 | 05/27/2026 13:27:00 | CME | |||||||||||
| 231000 | 0.025s | -0.050 | 10.00 | 1,133 | 0.075 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 232000 | 0.025s | -0.050 | 10.00 | 1,279 | 0.075 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 233000 | 0.025s | -0.075 | 10.00 | 1,084 | 0.100 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 234000 | 0.025s | -0.075 | 10.00 | 2,145 | 0.100 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 235000 | 0.025s | -0.100 | 10.00 | 2,217 | 0.075 | 0.125 | 05/27/2026 13:27:00 | CME | |||||||||||
| 236000 | 0.050s | -0.100 | 20.00 | 1,928 | 0.025 | 0.150 | 05/27/2026 13:27:00 | CME | |||||||||||
| 237000 | 0.050s | -0.125 | 20.00 | 272 | 0.075 | 0.175 | 05/27/2026 13:27:00 | CME | |||||||||||
| 238000 | 0.050s | -0.150 | 20.00 | 2,276 | 0.125 | 0.200 | 05/27/2026 13:27:00 | CME | |||||||||||
| 239000 | 0.075s | -0.175 | 30.00 | 554 | 0.150 | 0.250 | 05/27/2026 13:27:00 | CME | |||||||||||
| 240000 | 0.100s | -0.200 | 40.00 | 5,740 | 0.100 | 0.300 | 05/27/2026 13:27:00 | CME | |||||||||||
| 241000 | 0.125s | -0.275 | 50.00 | 456 | 0.300 | 0.400 | 05/27/2026 13:27:00 | CME | |||||||||||
| 242000 | 0.150s | -0.350 | 60.00 | 2,785 | 0.250 | 0.500 | 05/27/2026 13:27:00 | CME | |||||||||||
| 243000 | 0.200s | -0.425 | 80.00 | 1,017 | 0.250 | 0.625 | 05/27/2026 13:27:00 | CME | |||||||||||
| 244000 | 0.275s | -0.550 | 110.00 | 1,753 | 0.625 | 0.825 | 05/27/2026 13:27:00 | CME | |||||||||||
| 245000 | 0.375s | -0.675 | 150.00 | 1,220 | 0.950 | 1.050 | 05/27/2026 13:27:00 | CME | |||||||||||
| 246000 | 0.525s | -0.800 | 210.00 | 1,066 | 1.050 | 1.325 | 05/27/2026 13:27:00 | CME | |||||||||||
| 247000 | 0.675s | -0.975 | 270.00 | 960 | 1.075 | 1.650 | 05/27/2026 13:27:00 | CME | |||||||||||
| 248000 | 0.875s | -1.175 | 350.00 | 3,483 | 1.375 | 2.050 | 05/27/2026 13:27:00 | CME | |||||||||||
| 249000 | 1.125s | -1.450 | 450.00 | 1,189 | 1.700 | 2.575 | 05/27/2026 13:27:00 | CME | |||||||||||
| 250000 | 1.450s | -1.725 | 580.00 | 3,591 | 2.675 | 3.175 | 05/27/2026 13:27:00 | CME | |||||||||||
| 251000 | 1.825s | -2.025 | 730.00 | 1,119 | 2.650 | 3.850 | 05/27/2026 13:27:00 | CME | |||||||||||
| 252000 | 2.325s | -2.275 | 930.00 | 2,630 | 2.750 | 4.600 | 05/27/2026 13:27:00 | CME | |||||||||||
| 253000 | 2.900s | -2.500 | 1,160.00 | 946 | 3.775 | 5.400 | 05/27/2026 13:27:00 | CME | |||||||||||
| 254000 | 3.575s | -2.675 | 1,430.00 | 1,368 | 6.250 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 255000 | 4.325s | -2.825 | 1,730.00 | 320 | 7.150 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 256000 | 5.125s | -2.925 | 2,050.00 | 3,200 | 5.175 | 8.050 | 05/27/2026 13:27:00 | CME | |||||||||||
| 257000 | 5.975s | -3.025 | 2,390.00 | 51 | 9.000 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 258000 | 6.875s | -3.075 | 2,750.00 | 25 | 9.950 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 259000 | 7.800s | -3.100 | 3,120.00 | 7 | 10.900 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 260000 | 8.725s | -3.150 | 3,490.00 | 13 | 11.875 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 261000 | 9.700s | -3.150 | 3,880.00 | 15 | 12.850 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 262000 | 10.650s | -3.175 | 4,260.00 | 13 | 13.825 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 263000 | 11.650s | -3.175 | 4,660.00 | 1 | 14.825 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 264000 | 12.625s | -3.175 | 5,050.00 | 7 | 15.800 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 265000 | 13.600s | -3.200 | 5,440.00 | 0 | 16.800 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 266000 | 14.600s | -3.175 | 5,840.00 | 1 | 17.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 267000 | 15.600s | -3.175 | 6,240.00 | 1 | 18.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 268000 | 16.575s | -3.200 | 6,630.00 | 3 | 19.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 269000 | 17.575s | -3.200 | 7,030.00 | 3 | 20.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 270000 | 18.575s | -3.200 | 7,430.00 | 5 | 21.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 271000 | 19.575s | -3.200 | 7,830.00 | 1 | 22.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 272000 | 20.575s | -3.200 | 8,230.00 | 8 | 23.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 273000 | 21.575s | -3.200 | 8,630.00 | 0 | 24.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 274000 | 22.575s | -3.200 | 9,030.00 | 3 | 25.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 275000 | 23.575s | -3.200 | 9,430.00 | 0 | 26.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 276000 | 24.575s | -3.200 | 9,830.00 | 0 | 27.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 277000 | 25.575s | -3.200 | 10,230.00 | 3 | 28.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 278000 | 26.575s | -3.200 | 10,630.00 | 0 | 29.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 279000 | 27.575s | -3.200 | 11,030.00 | 4 | 30.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 280000 | 28.575s | -3.200 | 11,430.00 | 3 | 31.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 281000 | 29.575s | -3.200 | 11,830.00 | 2 | 32.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 282000 | 30.575s | -3.200 | 12,230.00 | 1 | 33.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 284000 | 32.575s | -3.200 | 13,030.00 | 1 | 35.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 285000 | 33.575s | -3.200 | 13,430.00 | 7 | 36.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 286000 | 34.575s | -3.200 | 13,830.00 | 5 | 37.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 287000 | 35.575s | -3.200 | 14,230.00 | 0 | 38.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 288000 | 36.575s | -3.200 | 14,630.00 | 0 | 39.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 289000 | 37.575s | -3.200 | 15,030.00 | 1 | 40.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 290000 | 38.575s | -3.200 | 15,430.00 | 7 | 41.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 291000 | 39.575s | -3.200 | 15,830.00 | 4 | 42.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 292000 | 40.575s | -3.200 | 16,230.00 | 1 | 43.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 293000 | 41.575s | -3.200 | 16,630.00 | 2 | 44.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 294000 | 42.575s | -3.200 | 17,030.00 | 1 | 45.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 295000 | 43.575s | -3.200 | 17,430.00 | 2 | 46.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 296000 | 44.575s | -3.200 | 17,830.00 | 0 | 47.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 298000 | 46.575s | -3.200 | 18,630.00 | 0 | 49.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 300000 | 48.575s | -3.200 | 19,430.00 | 0 | 51.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 302000 | 50.575s | -3.200 | 20,230.00 | 0 | 53.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 303000 | 51.575s | -3.200 | 20,630.00 | 1 | 54.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 304000 | 52.575s | -3.200 | 21,030.00 | 0 | 55.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 306000 | 54.575s | -3.200 | 21,830.00 | 0 | 57.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 308000 | 56.575s | -3.200 | 22,630.00 | 0 | 59.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 310000 | 58.575s | -3.200 | 23,430.00 | 0 | 61.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 312000 | 60.575s | -3.200 | 24,230.00 | 0 | 63.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 314000 | 62.575s | -3.200 | 25,030.00 | 0 | 65.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 316000 | 64.575s | -3.200 | 25,830.00 | 0 | 67.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 318000 | 66.575s | -3.200 | 26,630.00 | 0 | 69.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 320000 | 68.575s | -3.200 | 27,430.00 | 0 | 71.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 324000 | 72.575s | -3.200 | 29,030.00 | 0 | 75.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 326000 | 74.575s | -3.200 | 29,830.00 | 0 | 77.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 328000 | 76.575s | -3.200 | 30,630.00 | 0 | 79.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 330000 | 78.575s | -3.200 | 31,430.00 | 0 | 81.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 335000 | 83.575s | -3.200 | 33,430.00 | 0 | 86.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 342000 | 90.575s | -3.200 | 36,230.00 | 0 | 93.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 348000 | 96.575s | -3.200 | 38,630.00 | 0 | 99.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 350000 | 98.575s | -3.200 | 39,430.00 | 0 | 101.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 370000 | 118.575s | -3.200 | 47,430.00 | 0 | 121.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 372000 | 120.575s | -3.200 | 48,230.00 | 0 | 123.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| 400000 | 148.575s | -3.200 | 59,430.00 | 0 | 151.775 | 05/27/2026 13:27:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
