 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 62,270.00 | -1.325 | 155.675s | 92000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 51,870.00 | -1.325 | 129.675s | 118000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 48,670.00 | -1.325 | 121.675s | 126000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 47,070.00 | -1.325 | 117.675s | 130000 | 0.013s | 5.20 | 170 | ||||||||||||
| 0 | 45,470.00 | -1.325 | 113.675s | 134000 | 0.013s | 5.20 | 21 | ||||||||||||
| 0 | 44,670.00 | -1.325 | 111.675s | 136000 | 0.013s | 5.20 | 27 | ||||||||||||
| 0 | 43,870.00 | -1.325 | 109.675s | 138000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 43,070.00 | -1.325 | 107.675s | 140000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 42,270.00 | -1.325 | 105.675s | 142000 | 0.013s | 5.20 | 81 | ||||||||||||
| 0 | 41,470.00 | -1.325 | 103.675s | 144000 | 0.013s | 5.20 | 182 | ||||||||||||
| 0 | 40,670.00 | -1.325 | 101.675s | 146000 | 0.013s | 5.20 | 141 | ||||||||||||
| 0 | 39,870.00 | -1.325 | 99.675s | 148000 | 0.013s | 5.20 | 395 | ||||||||||||
| 0 | 39,070.00 | -1.325 | 97.675s | 150000 | 0.013s | 5.20 | 172 | ||||||||||||
| 0 | 38,270.00 | -1.325 | 95.675s | 152000 | 0.013s | 5.20 | 53 | ||||||||||||
| 0 | 37,470.00 | -1.325 | 93.675s | 154000 | 0.013s | 5.20 | 258 | ||||||||||||
| 0 | 36,670.00 | -1.325 | 91.675s | 156000 | 0.013s | 5.20 | 354 | ||||||||||||
| 0 | 35,870.00 | -1.325 | 89.675s | 158000 | 0.013s | 5.20 | 129 | ||||||||||||
| 0 | 35,070.00 | -1.325 | 87.675s | 160000 | 0.013s | 5.20 | 1,010 | ||||||||||||
| 0 | 34,270.00 | -1.325 | 85.675s | 162000 | 0.013s | 5.20 | 474 | ||||||||||||
| 0 | 33,470.00 | -1.325 | 83.675s | 164000 | 0.013s | 5.20 | 67 | ||||||||||||
| 0 | 32,670.00 | -1.325 | 81.675s | 166000 | 0.013s | 5.20 | 93 | ||||||||||||
| 0 | 31,870.00 | -1.325 | 79.675s | 168000 | 0.013s | 5.20 | 429 | ||||||||||||
| 0 | 31,070.00 | -1.325 | 77.675s | 170000 | 0.013s | 5.20 | 165 | ||||||||||||
| 0 | 30,270.00 | -1.325 | 75.675s | 172000 | 0.013s | 5.20 | 824 | ||||||||||||
| 0 | 29,870.00 | -1.325 | 74.675s | 173000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 29,470.00 | -1.325 | 73.675s | 174000 | 0.013s | 5.20 | 384 | ||||||||||||
| 0 | 29,070.00 | -1.325 | 72.675s | 175000 | 0.013s | 5.20 | 3 | ||||||||||||
| 0 | 28,670.00 | -1.325 | 71.675s | 176000 | 0.013s | 5.20 | 448 | ||||||||||||
| 0 | 28,270.00 | -1.325 | 70.675s | 177000 | 0.013s | 5.20 | 9 | ||||||||||||
| 0 | 27,870.00 | -1.325 | 69.675s | 178000 | 0.013s | 5.20 | 248 | ||||||||||||
| 0 | 27,470.00 | -1.325 | 68.675s | 179000 | 0.013s | 5.20 | 125 | ||||||||||||
| 0 | 27,070.00 | -1.325 | 67.675s | 180000 | 0.013s | 5.20 | 1,910 | ||||||||||||
| 0 | 26,670.00 | -1.325 | 66.675s | 181000 | 0.013s | 5.20 | 9 | ||||||||||||
| 0 | 26,270.00 | -1.325 | 65.675s | 182000 | 0.013s | 5.20 | 689 | ||||||||||||
| 0 | 25,870.00 | -1.325 | 64.675s | 183000 | 0.013s | 5.20 | 104 | ||||||||||||
| 0 | 25,470.00 | -1.325 | 63.675s | 184000 | 0.013s | 5.20 | 511 | ||||||||||||
| 0 | 25,070.00 | -1.325 | 62.675s | 185000 | 0.013s | 5.20 | 336 | ||||||||||||
| 0 | 24,670.00 | -1.325 | 61.675s | 186000 | 0.013s | 5.20 | 1,170 | ||||||||||||
| 0 | 24,270.00 | -1.325 | 60.675s | 187000 | 0.013s | 5.20 | 38 | ||||||||||||
| 0 | 23,870.00 | -1.325 | 59.675s | 188000 | 0.013s | 5.20 | 410 | ||||||||||||
| 0 | 23,470.00 | -1.325 | 58.675s | 189000 | 0.013s | 5.20 | 20 | ||||||||||||
| 0 | 23,070.00 | -1.325 | 57.675s | 190000 | 0.013s | 5.20 | 1,220 | ||||||||||||
| 0 | 22,670.00 | -1.325 | 56.675s | 191000 | 0.013s | 5.20 | 131 | ||||||||||||
| 0 | 22,270.00 | -1.325 | 55.675s | 192000 | 0.013s | 5.20 | 859 | ||||||||||||
| 0 | 21,870.00 | -1.325 | 54.675s | 193000 | 0.013s | 5.20 | 126 | ||||||||||||
| 0 | 21,470.00 | -1.325 | 53.675s | 194000 | 0.013s | 5.20 | 642 | ||||||||||||
| 0 | 21,070.00 | -1.325 | 52.675s | 195000 | 0.013s | 5.20 | 90 | ||||||||||||
| 0 | 20,670.00 | -1.325 | 51.675s | 196000 | 0.013s | 5.20 | 947 | ||||||||||||
| 0 | 20,270.00 | -1.325 | 50.675s | 197000 | 0.013s | 5.20 | 125 | ||||||||||||
| 0 | 19,870.00 | -1.325 | 49.675s | 198000 | 0.013s | 5.20 | 765 | ||||||||||||
| 0 | 19,470.00 | -1.325 | 48.675s | 199000 | 0.013s | 5.20 | 108 | ||||||||||||
| 0 | 19,070.00 | -1.325 | 47.675s | 200000 | 0.013s | 5.20 | 4,027 | ||||||||||||
| 0 | 18,670.00 | -1.325 | 46.675s | 201000 | 0.013s | 5.20 | 299 | ||||||||||||
| 0 | 18,270.00 | -1.325 | 45.675s | 202000 | 0.013s | 5.20 | 1,448 | ||||||||||||
| 0 | 17,870.00 | -1.325 | 44.675s | 203000 | 0.013s | 5.20 | 137 | ||||||||||||
| 0 | 17,470.00 | -1.325 | 43.675s | 204000 | 0.013s | 5.20 | 1,899 | ||||||||||||
| 0 | 17,070.00 | -1.325 | 42.675s | 205000 | 0.013s | 5.20 | 654 | ||||||||||||
| 1 | 16,670.00 | -1.325 | 41.675s | 206000 | 0.013s | 5.20 | 1,773 | ||||||||||||
| 0 | 16,270.00 | -1.325 | 40.675s | 207000 | 0.013s | 5.20 | 95 | ||||||||||||
| 10 | 15,870.00 | -1.325 | 39.675s | 208000 | 0.013s | 5.20 | 1,621 | ||||||||||||
| 0 | 15,470.00 | -1.325 | 38.675s | 209000 | 0.013s | 5.20 | 539 | ||||||||||||
| 10 | 15,070.00 | -1.325 | 37.675s | 210000 | 0.013s | 5.20 | 5,726 | ||||||||||||
| 0 | 14,670.00 | -1.325 | 36.675s | 211000 | 0.013s | 5.20 | 341 | ||||||||||||
| 0 | 14,270.00 | -1.325 | 35.675s | 212000 | 0.013s | 5.20 | 583 | ||||||||||||
| 0 | 13,870.00 | -1.325 | 34.675s | 213000 | 0.013s | 5.20 | 397 | ||||||||||||
| 21 | 13,470.00 | -1.325 | 33.675s | 214000 | 0.013s | 5.20 | 1,790 | ||||||||||||
| 0 | 13,070.00 | -1.325 | 32.675s | 215000 | 0.013s | 5.20 | 725 | ||||||||||||
| 102 | 12,670.00 | -1.325 | 31.675s | 216000 | 0.013s | 5.20 | 1,539 | ||||||||||||
| 0 | 12,270.00 | -1.325 | 30.675s | 217000 | 0.013s | 5.20 | 116 | ||||||||||||
| 70 | 11,870.00 | -1.325 | 29.675s | 218000 | 0.013s | 5.20 | 2,127 | ||||||||||||
| 4 | 11,470.00 | -1.325 | 28.675s | 219000 | 0.013s | 5.20 | 421 | ||||||||||||
| 782 | 11,070.00 | -1.325 | 27.675s | 220000 | 0.013s | 5.20 | 6,425 | ||||||||||||
| 0 | 10,670.00 | -1.325 | 26.675s | 221000 | 0.013s | 5.20 | 241 | ||||||||||||
| 385 | 10,270.00 | -1.325 | 25.675s | 222000 | 0.013s | 5.20 | 1,183 | ||||||||||||
| 0 | 9,870.00 | -1.325 | 24.675s | 223000 | 0.013s | 5.20 | 268 | ||||||||||||
| 326 | 9,470.00 | -1.325 | 23.675s | 224000 | 0.013s | 5.20 | 3,145 | ||||||||||||
| 0 | 9,070.00 | -1.325 | 22.675s | 225000 | 0.013s | 5.20 | 1,091 | ||||||||||||
| 574 | 8,670.00 | -1.325 | 21.675s | 226000 | 0.013s | 5.20 | 2,132 | ||||||||||||
| 43 | 8,270.00 | -1.325 | 20.675s | 227000 | 0.013s | 5.20 | 533 | ||||||||||||
| 701 | 7,870.00 | -1.325 | 19.675s | 228000 | 0.013s | 5.20 | 2,900 | ||||||||||||
| 91 | 7,470.00 | -1.325 | 18.675s | 229000 | 0.013s | 5.20 | 680 | ||||||||||||
| 1,449 | 6,060.00 | -2.525 | 15.150s | 230000 | 0.013s | 5.20 | 2,992 | ||||||||||||
| 110 | 6,000.00 | -1.675 | 15.000s | 231000 | 0.013s | 5.20 | 1,133 | ||||||||||||
| 969 | 6,270.00 | -1.325 | 15.675s | 232000 | 0.025s | 0.012 | 10.00 | 1,228 | |||||||||||
| 80 | 5,870.00 | -1.325 | 14.675s | 233000 | 0.013s | 5.20 | 1,084 | ||||||||||||
| 879 | 4,440.00 | -2.575 | 11.100s | 234000 | 0.013s | 5.20 | 2,139 | ||||||||||||
| 588 | 5,070.00 | -1.325 | 12.675s | 235000 | 0.013s | 5.20 | 2,182 | ||||||||||||
| 1,250 | 4,670.00 | -1.325 | 11.675s | 236000 | 0.050s | 0.037 | 20.00 | 1,926 | |||||||||||
| 85 | 4,270.00 | -1.325 | 10.675s | 237000 | 0.025s | 0.012 | 10.00 | 272 | |||||||||||
| 1,166 | 3,880.00 | -1.300 | 9.700s | 238000 | 0.075s | 0.050 | 30.00 | 2,275 | |||||||||||
| 157 | 3,480.00 | -1.325 | 8.700s | 239000 | 0.100s | 0.050 | 40.00 | 551 | |||||||||||
| 4,343 | 2,340.00 | -1.875 | 5.850s | 240000 | 0.125s | 0.075 | 50.00 | 5,540 | |||||||||||
| 125 | 2,700.00 | -1.300 | 6.750s | 241000 | 0.300s | 0.225 | 120.00 | 464 | |||||||||||
| 1,904 | 1,420.00 | -2.225 | 3.550s | 242000 | 0.400s | 0.300 | 160.00 | 2,781 | |||||||||||
| 1,159 | 1,930.00 | -1.275 | 4.825s | 243000 | 0.475s | 0.325 | 190.00 | 1,169 | |||||||||||
| 1,045 | 1,560.00 | -1.225 | 3.900s | 244000 | 0.900s | 0.675 | 360.00 | 1,583 | |||||||||||
| 680 | 660.00 | -1.400 | 1.650s | 245000 | 0.825s | 0.450 | 330.00 | 1,262 | |||||||||||
| 1,101 | 440.00 | -1.175 | 1.100s | 246000 | 1.500s | 0.900 | 600.00 | 1,366 | |||||||||||
| 1,774 | 280.00 | -0.850 | 0.700s | 247000 | 2.600s | 1.725 | 1,040.00 | 1,532 | |||||||||||
| 3,017 | 200.00 | -0.500 | 0.500s | 248000 | 2.475s | 1.150 | 990.00 | 3,996 | |||||||||||
| 1,619 | 120.00 | -0.350 | 0.300s | 249000 | 3.500s | 1.525 | 1,400.00 | 1,488 | |||||||||||
| 5,828 | 100.00 | -0.175 | 0.250s | 250000 | 4.900s | 2.150 | 1,960.00 | 3,190 | |||||||||||
| 1,089 | 60.00 | -0.100 | 0.150s | 251000 | 6.825s | 3.250 | 2,730.00 | 1,886 | |||||||||||
| 2,068 | 40.00 | -0.050 | 0.100s | 252000 | 6.550s | 2.075 | 2,620.00 | 2,569 | |||||||||||
| 812 | 30.00 | -0.025 | 0.075s | 253000 | 5.425s | 1.225 | 2,170.00 | 791 | |||||||||||
| 2,299 | 30.00 | -0.075 | 0.075s | 254000 | 6.400s | 1.250 | 2,560.00 | 1,273 | |||||||||||
| 1,761 | 20.00 | -0.050 | 0.050s | 255000 | 9.500s | 2.125 | 3,800.00 | 333 | |||||||||||
| 1,214 | 20.00 | 0.025 | 0.050s | 256000 | 11.250s | 2.900 | 4,500.00 | 3,200 | |||||||||||
| 225 | 10.00 | -0.025 | 0.025s | 257000 | 9.350s | 1.300 | 3,740.00 | 51 | |||||||||||
| 1,460 | 10.00 | -0.025 | 0.025s | 258000 | 10.350s | 1.325 | 4,140.00 | 25 | |||||||||||
| 539 | 10.00 | 0.025s | 259000 | 11.325s | 1.300 | 4,530.00 | 8 | ||||||||||||
| 4,368 | 5.20 | -0.012 | 0.013s | 260000 | 12.325s | 1.300 | 4,930.00 | 13 | |||||||||||
| 447 | 5.20 | -0.012 | 0.013s | 261000 | 13.325s | 1.300 | 5,330.00 | 15 | |||||||||||
| 1,183 | 5.20 | -0.012 | 0.013s | 262000 | 14.325s | 1.300 | 5,730.00 | 13 | |||||||||||
| 260 | 5.20 | 0.013s | 263000 | 15.325s | 1.325 | 6,130.00 | 1 | ||||||||||||
| 657 | 5.20 | 0.013s | 264000 | 16.325s | 1.325 | 6,530.00 | 7 | ||||||||||||
| 684 | 5.20 | 0.013s | 265000 | 17.325s | 1.325 | 6,930.00 | 0 | ||||||||||||
| 557 | 5.20 | 0.013s | 266000 | 18.325s | 1.325 | 7,330.00 | 1 | ||||||||||||
| 258 | 5.20 | 0.013s | 267000 | 19.325s | 1.325 | 7,730.00 | 1 | ||||||||||||
| 454 | 5.20 | 0.013s | 268000 | 20.325s | 1.325 | 8,130.00 | 3 | ||||||||||||
| 199 | 5.20 | 0.013s | 269000 | 21.325s | 1.325 | 8,530.00 | 0 | ||||||||||||
| 1,914 | 5.20 | 0.013s | 270000 | 22.325s | 1.325 | 8,930.00 | 5 | ||||||||||||
| 191 | 5.20 | 0.013s | 271000 | 23.325s | 1.325 | 9,330.00 | 1 | ||||||||||||
| 133 | 5.20 | 0.013s | 272000 | 24.325s | 1.325 | 9,730.00 | 8 | ||||||||||||
| 132 | 5.20 | 0.013s | 273000 | 25.325s | 1.325 | 10,130.00 | 0 | ||||||||||||
| 88 | 5.20 | 0.013s | 274000 | 26.325s | 1.325 | 10,530.00 | 0 | ||||||||||||
| 138 | 5.20 | 0.013s | 275000 | 27.325s | 1.325 | 10,930.00 | 0 | ||||||||||||
| 114 | 5.20 | 0.013s | 276000 | 28.325s | 1.325 | 11,330.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 277000 | 29.325s | 1.325 | 11,730.00 | 0 | ||||||||||||
| 188 | 5.20 | 0.013s | 278000 | 30.325s | 1.325 | 12,130.00 | 0 | ||||||||||||
| 1,433 | 5.20 | 0.013s | 280000 | 32.325s | 1.325 | 12,930.00 | 0 | ||||||||||||
| 3 | 5.20 | 0.013s | 281000 | 33.325s | 1.325 | 13,330.00 | 0 | ||||||||||||
| 39 | 5.20 | 0.013s | 282000 | 34.325s | 1.325 | 13,730.00 | 0 | ||||||||||||
| 149 | 5.20 | 0.013s | 284000 | 36.325s | 1.325 | 14,530.00 | 0 | ||||||||||||
| 158 | 5.20 | 0.013s | 286000 | 38.325s | 1.325 | 15,330.00 | 0 | ||||||||||||
| 2 | 5.20 | 0.013s | 287000 | 39.325s | 1.325 | 15,730.00 | 0 | ||||||||||||
| 41 | 5.20 | 0.013s | 288000 | 40.325s | 1.325 | 16,130.00 | 0 | ||||||||||||
| 336 | 5.20 | 0.013s | 290000 | 42.325s | 1.325 | 16,930.00 | 0 | ||||||||||||
| 73 | 5.20 | 0.013s | 292000 | 44.325s | 1.325 | 17,730.00 | 0 | ||||||||||||
| 83 | 5.20 | 0.013s | 294000 | 46.325s | 1.325 | 18,530.00 | 0 | ||||||||||||
| 23 | 5.20 | 0.013s | 296000 | 48.325s | 1.325 | 19,330.00 | 0 | ||||||||||||
| 167 | 5.20 | 0.013s | 298000 | 50.325s | 1.325 | 20,130.00 | 0 | ||||||||||||
| 457 | 5.20 | 0.013s | 300000 | 52.325s | 1.325 | 20,930.00 | 0 | ||||||||||||
| 57 | 5.20 | 0.013s | 302000 | 54.325s | 1.325 | 21,730.00 | 0 | ||||||||||||
| 54 | 5.20 | 0.013s | 304000 | 56.325s | 1.325 | 22,530.00 | 0 | ||||||||||||
| 146 | 5.20 | 0.013s | 306000 | 58.325s | 1.325 | 23,330.00 | 0 | ||||||||||||
| 73 | 5.20 | 0.013s | 308000 | 60.325s | 1.325 | 24,130.00 | 0 | ||||||||||||
| 116 | 5.20 | 0.013s | 310000 | 62.325s | 1.325 | 24,930.00 | 0 | ||||||||||||
| 25 | 5.20 | 0.013s | 312000 | 64.325s | 1.325 | 25,730.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 314000 | 66.325s | 1.325 | 26,530.00 | 0 | ||||||||||||
| 31 | 5.20 | 0.013s | 316000 | 68.325s | 1.325 | 27,330.00 | 0 | ||||||||||||
| 23 | 5.20 | 0.013s | 318000 | 70.325s | 1.325 | 28,130.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 320000 | 72.325s | 1.325 | 28,930.00 | 0 | ||||||||||||
| 400 | 5.20 | 0.013s | 324000 | 76.325s | 1.325 | 30,530.00 | 0 | ||||||||||||
| 29 | 5.20 | 0.013s | 326000 | 78.325s | 1.325 | 31,330.00 | 0 | ||||||||||||
| 82 | 5.20 | 0.013s | 328000 | 80.325s | 1.325 | 32,130.00 | 0 | ||||||||||||
| 20 | 5.20 | 0.013s | 330000 | 82.325s | 1.325 | 32,930.00 | 0 | ||||||||||||
| 108 | 5.20 | 0.013s | 335000 | 87.325s | 1.325 | 34,930.00 | 0 | ||||||||||||
| 108 | 5.20 | 0.013s | 342000 | 94.325s | 1.325 | 37,730.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 348000 | 100.325s | 1.325 | 40,130.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 350000 | 102.325s | 1.325 | 40,930.00 | 0 | ||||||||||||
| 274 | 5.20 | 0.013s | 370000 | 122.325s | 1.325 | 48,930.00 | 0 | ||||||||||||
| 274 | 5.20 | 0.013s | 372000 | 124.325s | 1.325 | 49,730.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 400000 | 152.325s | 1.325 | 60,930.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 155.675s | -1.325 | 62,270.00 | 0 | 157.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 118000 | 129.675s | -1.325 | 51,870.00 | 0 | 131.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 126000 | 121.675s | -1.325 | 48,670.00 | 0 | 123.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 130000 | 117.675s | -1.325 | 47,070.00 | 0 | 119.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 134000 | 113.675s | -1.325 | 45,470.00 | 0 | 115.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 136000 | 111.675s | -1.325 | 44,670.00 | 0 | 113.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 138000 | 109.675s | -1.325 | 43,870.00 | 0 | 111.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 140000 | 107.675s | -1.325 | 43,070.00 | 0 | 109.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 142000 | 105.675s | -1.325 | 42,270.00 | 0 | 107.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 144000 | 103.675s | -1.325 | 41,470.00 | 0 | 105.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 146000 | 101.675s | -1.325 | 40,670.00 | 0 | 103.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 148000 | 99.675s | -1.325 | 39,870.00 | 0 | 101.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 150000 | 97.675s | -1.325 | 39,070.00 | 0 | 99.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 152000 | 95.675s | -1.325 | 38,270.00 | 0 | 97.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 154000 | 93.675s | -1.325 | 37,470.00 | 0 | 95.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 156000 | 91.675s | -1.325 | 36,670.00 | 0 | 93.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 158000 | 89.675s | -1.325 | 35,870.00 | 0 | 91.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 160000 | 87.675s | -1.325 | 35,070.00 | 0 | 89.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 162000 | 85.675s | -1.325 | 34,270.00 | 0 | 87.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 164000 | 83.675s | -1.325 | 33,470.00 | 0 | 85.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 166000 | 81.675s | -1.325 | 32,670.00 | 0 | 83.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 168000 | 79.675s | -1.325 | 31,870.00 | 0 | 81.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 170000 | 77.675s | -1.325 | 31,070.00 | 0 | 79.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 172000 | 75.675s | -1.325 | 30,270.00 | 0 | 77.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 173000 | 74.675s | -1.325 | 29,870.00 | 0 | 76.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 174000 | 73.675s | -1.325 | 29,470.00 | 0 | 75.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 175000 | 72.675s | -1.325 | 29,070.00 | 0 | 74.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 176000 | 71.675s | -1.325 | 28,670.00 | 0 | 73.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 177000 | 70.675s | -1.325 | 28,270.00 | 0 | 72.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 178000 | 69.675s | -1.325 | 27,870.00 | 0 | 71.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 179000 | 68.675s | -1.325 | 27,470.00 | 0 | 70.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 180000 | 67.675s | -1.325 | 27,070.00 | 0 | 69.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 181000 | 66.675s | -1.325 | 26,670.00 | 0 | 68.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 182000 | 65.675s | -1.325 | 26,270.00 | 0 | 67.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 183000 | 64.675s | -1.325 | 25,870.00 | 0 | 66.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 184000 | 63.675s | -1.325 | 25,470.00 | 0 | 65.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 185000 | 62.675s | -1.325 | 25,070.00 | 0 | 64.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 186000 | 61.675s | -1.325 | 24,670.00 | 0 | 63.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 187000 | 60.675s | -1.325 | 24,270.00 | 0 | 62.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 188000 | 59.675s | -1.325 | 23,870.00 | 0 | 61.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 189000 | 58.675s | -1.325 | 23,470.00 | 0 | 60.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 190000 | 57.675s | -1.325 | 23,070.00 | 0 | 59.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 191000 | 56.675s | -1.325 | 22,670.00 | 0 | 58.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 192000 | 55.675s | -1.325 | 22,270.00 | 0 | 57.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 193000 | 54.675s | -1.325 | 21,870.00 | 0 | 56.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 194000 | 53.675s | -1.325 | 21,470.00 | 0 | 55.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 195000 | 52.675s | -1.325 | 21,070.00 | 0 | 54.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 196000 | 51.675s | -1.325 | 20,670.00 | 0 | 53.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 197000 | 50.675s | -1.325 | 20,270.00 | 0 | 52.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 198000 | 49.675s | -1.325 | 19,870.00 | 0 | 51.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 199000 | 48.675s | -1.325 | 19,470.00 | 0 | 50.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 200000 | 47.675s | -1.325 | 19,070.00 | 0 | 49.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 201000 | 46.675s | -1.325 | 18,670.00 | 0 | 48.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 202000 | 45.675s | -1.325 | 18,270.00 | 0 | 47.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 203000 | 44.675s | -1.325 | 17,870.00 | 0 | 46.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 204000 | 43.675s | -1.325 | 17,470.00 | 0 | 45.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 205000 | 42.675s | -1.325 | 17,070.00 | 0 | 44.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 206000 | 41.675s | -1.325 | 16,670.00 | 1 | 43.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 207000 | 40.675s | -1.325 | 16,270.00 | 0 | 42.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 208000 | 39.675s | -1.325 | 15,870.00 | 10 | 41.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 209000 | 38.675s | -1.325 | 15,470.00 | 0 | 40.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 210000 | 37.675s | -1.325 | 15,070.00 | 10 | 39.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 211000 | 36.675s | -1.325 | 14,670.00 | 0 | 38.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 212000 | 35.675s | -1.325 | 14,270.00 | 0 | 37.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 213000 | 34.675s | -1.325 | 13,870.00 | 0 | 36.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 214000 | 33.675s | -1.325 | 13,470.00 | 21 | 35.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 215000 | 32.675s | -1.325 | 13,070.00 | 0 | 34.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 216000 | 31.675s | -1.325 | 12,670.00 | 102 | 33.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 217000 | 30.675s | -1.325 | 12,270.00 | 0 | 32.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 218000 | 29.675s | -1.325 | 11,870.00 | 70 | 29.475 | 31.000 | 06/02/2026 13:14:00 | CME | |||||||||||
| 219000 | 28.675s | -1.325 | 11,470.00 | 4 | 30.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 220000 | 27.675s | -1.325 | 11,070.00 | 782 | 29.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 221000 | 26.675s | -1.325 | 10,670.00 | 0 | 28.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 222000 | 25.675s | -1.325 | 10,270.00 | 385 | 25.350 | 27.000 | 06/02/2026 13:14:00 | CME | |||||||||||
| 223000 | 24.675s | -1.325 | 9,870.00 | 0 | 26.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 224000 | 23.675s | -1.325 | 9,470.00 | 326 | 25.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 225000 | 22.675s | -1.325 | 9,070.00 | 0 | 24.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 226000 | 21.675s | -1.325 | 8,670.00 | 574 | 21.500 | 23.000 | 06/02/2026 13:14:00 | CME | |||||||||||
| 227000 | 20.675s | -1.325 | 8,270.00 | 43 | 22.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 228000 | 19.675s | -1.325 | 7,870.00 | 701 | 21.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 229000 | 18.675s | -1.325 | 7,470.00 | 91 | 20.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 230000 | 15.150s | -2.525 | 6,060.00 | 1,449 | 15.150 | 17.675 | 06/03/2026 08:44:00 | CME | |||||||||||
| 231000 | 15.000s | -1.675 | 6,000.00 | 110 | 15.000 | 16.675 | 06/03/2026 08:30:00 | CME | |||||||||||
| 232000 | 15.675s | -1.325 | 6,270.00 | 969 | 17.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 233000 | 14.675s | -1.325 | 5,870.00 | 80 | 14.050 | 16.000 | 06/02/2026 13:14:00 | CME | |||||||||||
| 234000 | 11.100s | -2.575 | 4,440.00 | 879 | 11.100 | 13.675 | 06/03/2026 08:44:00 | CME | |||||||||||
| 235000 | 12.675s | -1.325 | 5,070.00 | 588 | 12.900 | 14.000 | 06/02/2026 13:14:00 | CME | |||||||||||
| 236000 | 11.675s | -1.325 | 4,670.00 | 1,250 | 11.500 | 13.000 | 06/02/2026 13:14:00 | CME | |||||||||||
| 237000 | 10.675s | -1.325 | 4,270.00 | 85 | 12.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 238000 | 9.700s | -1.300 | 3,880.00 | 1,166 | 9.500 | 11.000 | 06/02/2026 13:14:00 | CME | |||||||||||
| 239000 | 8.700s | -1.325 | 3,480.00 | 157 | 10.025 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 240000 | 5.850s | -1.875 | 2,340.00 | 4,343 | 6.100 | 7.725 | 06/03/2026 08:56:00 | CME | |||||||||||
| 241000 | 6.750s | -1.300 | 2,700.00 | 125 | 8.050 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 242000 | 3.550s | -2.225 | 1,420.00 | 1,904 | 3.650 | 5.775 | 06/03/2026 08:46:00 | CME | |||||||||||
| 243000 | 4.825s | -1.275 | 1,930.00 | 1,159 | 6.100 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 244000 | 3.900s | -1.225 | 1,560.00 | 1,045 | 4.250 | 5.125 | 06/02/2026 13:14:00 | CME | |||||||||||
| 245000 | 1.650s | -1.400 | 660.00 | 680 | 2.000 | 3.050 | 06/03/2026 08:55:00 | CME | |||||||||||
| 246000 | 1.100s | -1.175 | 440.00 | 1,101 | 1.500 | 2.275 | 06/03/2026 08:52:00 | CME | |||||||||||
| 247000 | 0.700s | -0.850 | 280.00 | 1,774 | 1.000 | 1.550 | 06/03/2026 08:55:00 | CME | |||||||||||
| 248000 | 0.500s | -0.500 | 200.00 | 3,017 | 0.600 | 1.000 | 06/03/2026 08:58:00 | CME | |||||||||||
| 249000 | 0.300s | -0.350 | 120.00 | 1,619 | 0.200 | 0.650 | 06/03/2026 08:50:00 | CME | |||||||||||
| 250000 | 0.250s | -0.175 | 100.00 | 5,828 | 0.250 | 0.425 | 06/03/2026 08:48:00 | CME | |||||||||||
| 251000 | 0.150s | -0.100 | 60.00 | 1,089 | 0.150 | 0.250 | 06/03/2026 08:46:00 | CME | |||||||||||
| 252000 | 0.100s | -0.050 | 40.00 | 2,068 | 0.100 | 0.150 | 06/03/2026 08:54:00 | CME | |||||||||||
| 253000 | 0.075s | -0.025 | 30.00 | 812 | 0.075 | 0.100 | 06/03/2026 08:53:00 | CME | |||||||||||
| 254000 | 0.075s | -0.075 | 30.00 | 2,299 | 0.075 | 0.150 | 06/02/2026 13:14:00 | CME | |||||||||||
| 255000 | 0.050s | -0.050 | 20.00 | 1,761 | 0.075 | 0.100 | 06/02/2026 13:14:00 | CME | |||||||||||
| 256000 | 0.050s | 0.025 | 20.00 | 1,214 | 0.050 | 0.025 | 06/03/2026 08:32:00 | CME | |||||||||||
| 257000 | 0.025s | -0.025 | 10.00 | 225 | 0.050 | 0.050 | 06/02/2026 13:14:00 | CME | |||||||||||
| 258000 | 0.025s | -0.025 | 10.00 | 1,460 | 0.050 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 259000 | 0.025s | 10.00 | 539 | 0.025 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 260000 | 0.013s | -0.012 | 5.20 | 4,368 | 0.025 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 261000 | 0.013s | -0.012 | 5.20 | 447 | 0.025 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 262000 | 0.013s | -0.012 | 5.20 | 1,183 | 0.025 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 263000 | 0.013s | 5.20 | 260 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 264000 | 0.013s | 5.20 | 657 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 265000 | 0.013s | 5.20 | 684 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 266000 | 0.013s | 5.20 | 557 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 267000 | 0.013s | 5.20 | 258 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 268000 | 0.013s | 5.20 | 454 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 269000 | 0.013s | 5.20 | 199 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 270000 | 0.013s | 5.20 | 1,914 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 271000 | 0.013s | 5.20 | 191 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 272000 | 0.013s | 5.20 | 133 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 273000 | 0.013s | 5.20 | 132 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 274000 | 0.013s | 5.20 | 88 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 275000 | 0.013s | 5.20 | 138 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 276000 | 0.013s | 5.20 | 114 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 277000 | 0.013s | 5.20 | 30 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 278000 | 0.013s | 5.20 | 188 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 280000 | 0.013s | 5.20 | 1,433 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 281000 | 0.013s | 5.20 | 3 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 282000 | 0.013s | 5.20 | 39 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 284000 | 0.013s | 5.20 | 149 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 286000 | 0.013s | 5.20 | 158 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 287000 | 0.013s | 5.20 | 2 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 288000 | 0.013s | 5.20 | 41 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 290000 | 0.013s | 5.20 | 336 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 292000 | 0.013s | 5.20 | 73 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 294000 | 0.013s | 5.20 | 83 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 296000 | 0.013s | 5.20 | 23 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 298000 | 0.013s | 5.20 | 167 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 300000 | 0.013s | 5.20 | 457 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 57 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 54 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 146 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 73 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 116 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 312000 | 0.013s | 5.20 | 25 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 30 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 316000 | 0.013s | 5.20 | 31 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 318000 | 0.013s | 5.20 | 23 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 320000 | 0.013s | 5.20 | 11 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 400 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 326000 | 0.013s | 5.20 | 29 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 328000 | 0.013s | 5.20 | 82 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 330000 | 0.013s | 5.20 | 20 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 335000 | 0.013s | 5.20 | 108 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 342000 | 0.013s | 5.20 | 108 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 348000 | 0.013s | 5.20 | 1 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 350000 | 0.013s | 5.20 | 1 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 370000 | 0.013s | 5.20 | 274 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 372000 | 0.013s | 5.20 | 274 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 400000 | 0.013s | 5.20 | 1 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 0.013s | 5.20 | 10 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 118000 | 0.013s | 5.20 | 4 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 1 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 170 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 21 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 27 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 12 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 12 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 81 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 182 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 141 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 395 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 172 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 53 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 258 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 354 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 129 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 1,010 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 474 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 67 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 93 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 168000 | 0.013s | 5.20 | 429 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 170000 | 0.013s | 5.20 | 165 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 172000 | 0.013s | 5.20 | 824 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 173000 | 0.013s | 5.20 | 1 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 174000 | 0.013s | 5.20 | 384 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 175000 | 0.013s | 5.20 | 3 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 176000 | 0.013s | 5.20 | 448 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 177000 | 0.013s | 5.20 | 9 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 178000 | 0.013s | 5.20 | 248 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 179000 | 0.013s | 5.20 | 125 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 180000 | 0.013s | 5.20 | 1,910 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 181000 | 0.013s | 5.20 | 9 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 182000 | 0.013s | 5.20 | 689 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 183000 | 0.013s | 5.20 | 104 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 184000 | 0.013s | 5.20 | 511 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 185000 | 0.013s | 5.20 | 336 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 186000 | 0.013s | 5.20 | 1,170 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 187000 | 0.013s | 5.20 | 38 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 188000 | 0.013s | 5.20 | 410 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 189000 | 0.013s | 5.20 | 20 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 190000 | 0.013s | 5.20 | 1,220 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 191000 | 0.013s | 5.20 | 131 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 192000 | 0.013s | 5.20 | 859 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 193000 | 0.013s | 5.20 | 126 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 194000 | 0.013s | 5.20 | 642 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 195000 | 0.013s | 5.20 | 90 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 196000 | 0.013s | 5.20 | 947 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 197000 | 0.013s | 5.20 | 125 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 198000 | 0.013s | 5.20 | 765 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 199000 | 0.013s | 5.20 | 108 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 200000 | 0.013s | 5.20 | 4,027 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 201000 | 0.013s | 5.20 | 299 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 202000 | 0.013s | 5.20 | 1,448 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 203000 | 0.013s | 5.20 | 137 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 204000 | 0.013s | 5.20 | 1,899 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 205000 | 0.013s | 5.20 | 654 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 206000 | 0.013s | 5.20 | 1,773 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 207000 | 0.013s | 5.20 | 95 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 208000 | 0.013s | 5.20 | 1,621 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 209000 | 0.013s | 5.20 | 539 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 210000 | 0.013s | 5.20 | 5,726 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 211000 | 0.013s | 5.20 | 341 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 212000 | 0.013s | 5.20 | 583 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 213000 | 0.013s | 5.20 | 397 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 214000 | 0.013s | 5.20 | 1,790 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 215000 | 0.013s | 5.20 | 725 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 216000 | 0.013s | 5.20 | 1,539 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 217000 | 0.013s | 5.20 | 116 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 218000 | 0.013s | 5.20 | 2,127 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 219000 | 0.013s | 5.20 | 421 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 220000 | 0.013s | 5.20 | 6,425 | 0.025 | 0.013 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 221000 | 0.013s | 5.20 | 241 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 222000 | 0.013s | 5.20 | 1,183 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 223000 | 0.013s | 5.20 | 268 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 224000 | 0.013s | 5.20 | 3,145 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 225000 | 0.013s | 5.20 | 1,091 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 226000 | 0.013s | 5.20 | 2,132 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 227000 | 0.013s | 5.20 | 533 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 228000 | 0.013s | 5.20 | 2,900 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 229000 | 0.013s | 5.20 | 680 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 230000 | 0.013s | 5.20 | 2,992 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 231000 | 0.013s | 5.20 | 1,133 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 232000 | 0.025s | 0.012 | 10.00 | 1,228 | 0.025 | 0.013 | 06/03/2026 08:41:00 | CME | |||||||||||
| 233000 | 0.013s | 5.20 | 1,084 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 234000 | 0.013s | 5.20 | 2,139 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 235000 | 0.013s | 5.20 | 2,182 | 0.013 | 06/02/2026 13:14:00 | CME | |||||||||||||
| 236000 | 0.050s | 0.037 | 20.00 | 1,926 | 0.050 | 0.013 | 06/03/2026 08:30:00 | CME | |||||||||||
| 237000 | 0.025s | 0.012 | 10.00 | 272 | 0.013 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 238000 | 0.075s | 0.050 | 30.00 | 2,275 | 0.150 | 0.025 | 06/03/2026 08:58:00 | CME | |||||||||||
| 239000 | 0.100s | 0.050 | 40.00 | 551 | 0.100 | 0.050 | 06/03/2026 08:30:00 | CME | |||||||||||
| 240000 | 0.125s | 0.075 | 50.00 | 5,540 | 0.075 | 0.050 | 06/03/2026 08:58:00 | CME | |||||||||||
| 241000 | 0.300s | 0.225 | 120.00 | 464 | 0.300 | 0.075 | 06/03/2026 08:43:00 | CME | |||||||||||
| 242000 | 0.400s | 0.300 | 160.00 | 2,781 | 0.200 | 0.100 | 06/03/2026 08:45:00 | CME | |||||||||||
| 243000 | 0.475s | 0.325 | 190.00 | 1,169 | 0.650 | 0.150 | 06/03/2026 08:54:00 | CME | |||||||||||
| 244000 | 0.900s | 0.675 | 360.00 | 1,583 | 0.500 | 0.225 | 06/03/2026 08:45:00 | CME | |||||||||||
| 245000 | 0.825s | 0.450 | 330.00 | 1,262 | 0.750 | 0.375 | 06/03/2026 08:58:00 | CME | |||||||||||
| 246000 | 1.500s | 0.900 | 600.00 | 1,366 | 2.050 | 0.600 | 06/03/2026 08:54:00 | CME | |||||||||||
| 247000 | 2.600s | 1.725 | 1,040.00 | 1,532 | 1.750 | 0.875 | 06/03/2026 08:44:00 | CME | |||||||||||
| 248000 | 2.475s | 1.150 | 990.00 | 3,996 | 1.350 | 1.325 | 06/03/2026 08:58:00 | CME | |||||||||||
| 249000 | 3.500s | 1.525 | 1,400.00 | 1,488 | 3.000 | 1.975 | 06/03/2026 08:58:00 | CME | |||||||||||
| 250000 | 4.900s | 2.150 | 1,960.00 | 3,190 | 3.700 | 2.750 | 06/03/2026 08:52:00 | CME | |||||||||||
| 251000 | 6.825s | 3.250 | 2,730.00 | 1,886 | 6.625 | 3.575 | 06/03/2026 08:36:00 | CME | |||||||||||
| 252000 | 6.550s | 2.075 | 2,620.00 | 2,569 | 5.450 | 4.475 | 06/03/2026 08:54:00 | CME | |||||||||||
| 253000 | 5.425s | 1.225 | 2,170.00 | 791 | 4.200 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 254000 | 6.400s | 1.250 | 2,560.00 | 1,273 | 5.150 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 255000 | 9.500s | 2.125 | 3,800.00 | 333 | 9.500 | 7.375 | 06/03/2026 08:54:00 | CME | |||||||||||
| 256000 | 11.250s | 2.900 | 4,500.00 | 3,200 | 10.100 | 8.350 | 06/03/2026 08:36:00 | CME | |||||||||||
| 257000 | 9.350s | 1.300 | 3,740.00 | 51 | 8.050 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 258000 | 10.350s | 1.325 | 4,140.00 | 25 | 9.025 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 259000 | 11.325s | 1.300 | 4,530.00 | 8 | 10.025 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 260000 | 12.325s | 1.300 | 4,930.00 | 13 | 11.025 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 261000 | 13.325s | 1.300 | 5,330.00 | 15 | 12.025 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 262000 | 14.325s | 1.300 | 5,730.00 | 13 | 13.025 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 263000 | 15.325s | 1.325 | 6,130.00 | 1 | 14.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 264000 | 16.325s | 1.325 | 6,530.00 | 7 | 15.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 265000 | 17.325s | 1.325 | 6,930.00 | 0 | 16.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 266000 | 18.325s | 1.325 | 7,330.00 | 1 | 17.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 267000 | 19.325s | 1.325 | 7,730.00 | 1 | 18.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 268000 | 20.325s | 1.325 | 8,130.00 | 3 | 19.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 269000 | 21.325s | 1.325 | 8,530.00 | 0 | 20.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 270000 | 22.325s | 1.325 | 8,930.00 | 5 | 21.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 271000 | 23.325s | 1.325 | 9,330.00 | 1 | 22.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 272000 | 24.325s | 1.325 | 9,730.00 | 8 | 23.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 273000 | 25.325s | 1.325 | 10,130.00 | 0 | 24.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 274000 | 26.325s | 1.325 | 10,530.00 | 0 | 25.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 275000 | 27.325s | 1.325 | 10,930.00 | 0 | 26.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 276000 | 28.325s | 1.325 | 11,330.00 | 0 | 27.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 277000 | 29.325s | 1.325 | 11,730.00 | 0 | 28.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 278000 | 30.325s | 1.325 | 12,130.00 | 0 | 29.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 280000 | 32.325s | 1.325 | 12,930.00 | 0 | 31.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 281000 | 33.325s | 1.325 | 13,330.00 | 0 | 32.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 282000 | 34.325s | 1.325 | 13,730.00 | 0 | 33.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 284000 | 36.325s | 1.325 | 14,530.00 | 0 | 35.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 286000 | 38.325s | 1.325 | 15,330.00 | 0 | 37.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 287000 | 39.325s | 1.325 | 15,730.00 | 0 | 38.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 288000 | 40.325s | 1.325 | 16,130.00 | 0 | 39.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 290000 | 42.325s | 1.325 | 16,930.00 | 0 | 41.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 292000 | 44.325s | 1.325 | 17,730.00 | 0 | 43.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 294000 | 46.325s | 1.325 | 18,530.00 | 0 | 45.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 296000 | 48.325s | 1.325 | 19,330.00 | 0 | 47.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 298000 | 50.325s | 1.325 | 20,130.00 | 0 | 49.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 300000 | 52.325s | 1.325 | 20,930.00 | 0 | 51.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 302000 | 54.325s | 1.325 | 21,730.00 | 0 | 53.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 304000 | 56.325s | 1.325 | 22,530.00 | 0 | 55.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 306000 | 58.325s | 1.325 | 23,330.00 | 0 | 57.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 308000 | 60.325s | 1.325 | 24,130.00 | 0 | 59.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 310000 | 62.325s | 1.325 | 24,930.00 | 0 | 61.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 312000 | 64.325s | 1.325 | 25,730.00 | 0 | 63.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 314000 | 66.325s | 1.325 | 26,530.00 | 0 | 65.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 316000 | 68.325s | 1.325 | 27,330.00 | 0 | 67.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 318000 | 70.325s | 1.325 | 28,130.00 | 0 | 69.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 320000 | 72.325s | 1.325 | 28,930.00 | 0 | 71.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 324000 | 76.325s | 1.325 | 30,530.00 | 0 | 75.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 326000 | 78.325s | 1.325 | 31,330.00 | 0 | 77.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 328000 | 80.325s | 1.325 | 32,130.00 | 0 | 79.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 330000 | 82.325s | 1.325 | 32,930.00 | 0 | 81.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 335000 | 87.325s | 1.325 | 34,930.00 | 0 | 86.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 342000 | 94.325s | 1.325 | 37,730.00 | 0 | 93.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 348000 | 100.325s | 1.325 | 40,130.00 | 0 | 99.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 350000 | 102.325s | 1.325 | 40,930.00 | 0 | 101.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 370000 | 122.325s | 1.325 | 48,930.00 | 0 | 121.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 372000 | 124.325s | 1.325 | 49,730.00 | 0 | 123.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| 400000 | 152.325s | 1.325 | 60,930.00 | 0 | 151.000 | 06/02/2026 13:14:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
