 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 63,230.00 | 0.900 | 158.075s | 92000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 52,830.00 | 0.900 | 132.075s | 118000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 49,630.00 | 0.900 | 124.075s | 126000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 48,030.00 | 0.900 | 120.075s | 130000 | 0.013s | 5.20 | 170 | ||||||||||||
| 0 | 46,430.00 | 0.900 | 116.075s | 134000 | 0.013s | 5.20 | 21 | ||||||||||||
| 0 | 45,630.00 | 0.900 | 114.075s | 136000 | 0.013s | 5.20 | 27 | ||||||||||||
| 0 | 44,830.00 | 0.900 | 112.075s | 138000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 44,030.00 | 0.900 | 110.075s | 140000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 43,230.00 | 0.900 | 108.075s | 142000 | 0.013s | 5.20 | 81 | ||||||||||||
| 0 | 42,430.00 | 0.900 | 106.075s | 144000 | 0.013s | 5.20 | 182 | ||||||||||||
| 0 | 41,630.00 | 0.900 | 104.075s | 146000 | 0.013s | 5.20 | 141 | ||||||||||||
| 0 | 40,830.00 | 0.900 | 102.075s | 148000 | 0.013s | 5.20 | 395 | ||||||||||||
| 0 | 40,030.00 | 0.900 | 100.075s | 150000 | 0.013s | 5.20 | 172 | ||||||||||||
| 0 | 39,230.00 | 0.900 | 98.075s | 152000 | 0.013s | 5.20 | 53 | ||||||||||||
| 0 | 38,430.00 | 0.900 | 96.075s | 154000 | 0.013s | 5.20 | 258 | ||||||||||||
| 0 | 37,630.00 | 0.900 | 94.075s | 156000 | 0.013s | 5.20 | 354 | ||||||||||||
| 0 | 36,830.00 | 0.900 | 92.075s | 158000 | 0.013s | 5.20 | 129 | ||||||||||||
| 0 | 36,030.00 | 0.900 | 90.075s | 160000 | 0.013s | 5.20 | 1,010 | ||||||||||||
| 0 | 35,230.00 | 0.900 | 88.075s | 162000 | 0.013s | 5.20 | 474 | ||||||||||||
| 0 | 34,430.00 | 0.900 | 86.075s | 164000 | 0.013s | 5.20 | 67 | ||||||||||||
| 0 | 33,630.00 | 0.900 | 84.075s | 166000 | 0.013s | 5.20 | 93 | ||||||||||||
| 0 | 32,830.00 | 0.900 | 82.075s | 168000 | 0.013s | 5.20 | 429 | ||||||||||||
| 0 | 32,030.00 | 0.900 | 80.075s | 170000 | 0.013s | 5.20 | 165 | ||||||||||||
| 0 | 31,230.00 | 0.900 | 78.075s | 172000 | 0.013s | 5.20 | 824 | ||||||||||||
| 0 | 30,830.00 | 0.900 | 77.075s | 173000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 30,430.00 | 0.900 | 76.075s | 174000 | 0.013s | 5.20 | 384 | ||||||||||||
| 0 | 30,030.00 | 0.900 | 75.075s | 175000 | 0.013s | 5.20 | 3 | ||||||||||||
| 0 | 29,630.00 | 0.900 | 74.075s | 176000 | 0.013s | 5.20 | 448 | ||||||||||||
| 0 | 29,230.00 | 0.900 | 73.075s | 177000 | 0.013s | 5.20 | 9 | ||||||||||||
| 0 | 28,830.00 | 0.900 | 72.075s | 178000 | 0.013s | 5.20 | 248 | ||||||||||||
| 0 | 28,430.00 | 0.900 | 71.075s | 179000 | 0.013s | 5.20 | 125 | ||||||||||||
| 0 | 28,030.00 | 0.900 | 70.075s | 180000 | 0.013s | 5.20 | 1,910 | ||||||||||||
| 0 | 27,630.00 | 0.900 | 69.075s | 181000 | 0.013s | 5.20 | 9 | ||||||||||||
| 0 | 27,230.00 | 0.900 | 68.075s | 182000 | 0.013s | 5.20 | 689 | ||||||||||||
| 0 | 26,830.00 | 0.900 | 67.075s | 183000 | 0.013s | 5.20 | 104 | ||||||||||||
| 0 | 26,430.00 | 0.900 | 66.075s | 184000 | 0.013s | 5.20 | 511 | ||||||||||||
| 0 | 26,030.00 | 0.900 | 65.075s | 185000 | 0.013s | 5.20 | 336 | ||||||||||||
| 0 | 25,630.00 | 0.900 | 64.075s | 186000 | 0.013s | 5.20 | 1,170 | ||||||||||||
| 0 | 25,230.00 | 0.900 | 63.075s | 187000 | 0.013s | 5.20 | 38 | ||||||||||||
| 0 | 24,830.00 | 0.900 | 62.075s | 188000 | 0.013s | 5.20 | 410 | ||||||||||||
| 0 | 24,430.00 | 0.900 | 61.075s | 189000 | 0.013s | 5.20 | 20 | ||||||||||||
| 0 | 24,030.00 | 0.900 | 60.075s | 190000 | 0.013s | 5.20 | 1,220 | ||||||||||||
| 0 | 23,630.00 | 0.900 | 59.075s | 191000 | 0.013s | 5.20 | 131 | ||||||||||||
| 0 | 23,230.00 | 0.900 | 58.075s | 192000 | 0.013s | 5.20 | 859 | ||||||||||||
| 0 | 22,830.00 | 0.900 | 57.075s | 193000 | 0.013s | 5.20 | 126 | ||||||||||||
| 0 | 22,430.00 | 0.900 | 56.075s | 194000 | 0.013s | 5.20 | 642 | ||||||||||||
| 0 | 22,030.00 | 0.900 | 55.075s | 195000 | 0.013s | 5.20 | 90 | ||||||||||||
| 0 | 21,630.00 | 0.900 | 54.075s | 196000 | 0.013s | 5.20 | 947 | ||||||||||||
| 0 | 21,230.00 | 0.900 | 53.075s | 197000 | 0.013s | 5.20 | 125 | ||||||||||||
| 0 | 20,830.00 | 0.900 | 52.075s | 198000 | 0.013s | 5.20 | 765 | ||||||||||||
| 0 | 20,430.00 | 0.900 | 51.075s | 199000 | 0.013s | 5.20 | 108 | ||||||||||||
| 0 | 20,030.00 | 0.900 | 50.075s | 200000 | 0.013s | 5.20 | 4,027 | ||||||||||||
| 0 | 19,630.00 | 0.900 | 49.075s | 201000 | 0.013s | 5.20 | 299 | ||||||||||||
| 0 | 19,230.00 | 0.900 | 48.075s | 202000 | 0.013s | 5.20 | 1,448 | ||||||||||||
| 0 | 18,830.00 | 0.900 | 47.075s | 203000 | 0.013s | 5.20 | 137 | ||||||||||||
| 0 | 18,430.00 | 0.900 | 46.075s | 204000 | 0.013s | 5.20 | 1,899 | ||||||||||||
| 0 | 18,030.00 | 0.900 | 45.075s | 205000 | 0.013s | 5.20 | 654 | ||||||||||||
| 1 | 17,630.00 | 0.900 | 44.075s | 206000 | 0.013s | 5.20 | 1,773 | ||||||||||||
| 0 | 17,230.00 | 0.900 | 43.075s | 207000 | 0.013s | 5.20 | 95 | ||||||||||||
| 10 | 16,830.00 | 0.900 | 42.075s | 208000 | 0.013s | 5.20 | 1,621 | ||||||||||||
| 0 | 16,430.00 | 0.900 | 41.075s | 209000 | 0.013s | 5.20 | 539 | ||||||||||||
| 10 | 16,030.00 | 0.900 | 40.075s | 210000 | 0.013s | 5.20 | 5,726 | ||||||||||||
| 0 | 15,630.00 | 0.900 | 39.075s | 211000 | 0.013s | 5.20 | 341 | ||||||||||||
| 0 | 15,230.00 | 0.900 | 38.075s | 212000 | 0.013s | 5.20 | 583 | ||||||||||||
| 0 | 14,830.00 | 0.900 | 37.075s | 213000 | 0.013s | 5.20 | 397 | ||||||||||||
| 21 | 14,430.00 | 0.900 | 36.075s | 214000 | 0.013s | 5.20 | 1,790 | ||||||||||||
| 0 | 14,030.00 | 0.900 | 35.075s | 215000 | 0.013s | 5.20 | 725 | ||||||||||||
| 102 | 13,630.00 | 0.900 | 34.075s | 216000 | 0.013s | 5.20 | 1,539 | ||||||||||||
| 0 | 13,230.00 | 0.900 | 33.075s | 217000 | 0.013s | 5.20 | 116 | ||||||||||||
| 70 | 12,830.00 | 0.900 | 32.075s | 218000 | 0.013s | 5.20 | 2,127 | ||||||||||||
| 4 | 12,430.00 | 0.900 | 31.075s | 219000 | 0.013s | 5.20 | 421 | ||||||||||||
| 782 | 12,030.00 | 0.900 | 30.075s | 220000 | 0.013s | 5.20 | 6,424 | ||||||||||||
| 0 | 11,630.00 | 0.900 | 29.075s | 221000 | 0.013s | 5.20 | 241 | ||||||||||||
| 385 | 11,230.00 | 0.900 | 28.075s | 222000 | 0.013s | 5.20 | 1,183 | ||||||||||||
| 0 | 10,830.00 | 0.900 | 27.075s | 223000 | 0.013s | 5.20 | 268 | ||||||||||||
| 316 | 10,430.00 | 0.900 | 26.075s | 224000 | 0.013s | 5.20 | 3,145 | ||||||||||||
| 0 | 10,030.00 | 0.900 | 25.075s | 225000 | 0.013s | 5.20 | 1,091 | ||||||||||||
| 567 | 9,630.00 | 0.900 | 24.075s | 226000 | 0.013s | 5.20 | 2,132 | ||||||||||||
| 36 | 9,230.00 | 0.900 | 23.075s | 227000 | 0.013s | 5.20 | 533 | ||||||||||||
| 663 | 8,830.00 | 0.900 | 22.075s | 228000 | 0.013s | 5.20 | 2,900 | ||||||||||||
| 11 | 8,430.00 | 0.900 | 21.075s | 229000 | 0.013s | 5.20 | 680 | ||||||||||||
| 651 | 8,030.00 | 0.900 | 20.075s | 230000 | 0.013s | 5.20 | 2,992 | ||||||||||||
| 10 | 7,630.00 | 0.900 | 19.075s | 231000 | 0.013s | 5.20 | 1,133 | ||||||||||||
| 885 | 7,230.00 | 0.900 | 18.075s | 232000 | 0.025s | 0.012 | 10.00 | 1,106 | |||||||||||
| 72 | 6,830.00 | 0.900 | 17.075s | 233000 | 0.013s | 5.20 | 1,084 | ||||||||||||
| 526 | 6,430.00 | 0.900 | 16.075s | 234000 | 0.013s | 5.20 | 2,139 | ||||||||||||
| 146 | 6,030.00 | 0.900 | 15.075s | 235000 | 0.025s | 0.012 | 10.00 | 2,082 | |||||||||||
| 1,209 | 5,630.00 | 0.900 | 14.075s | 236000 | 0.013s | 5.20 | 1,922 | ||||||||||||
| 63 | 5,230.00 | 0.900 | 13.075s | 237000 | 0.013s | 5.20 | 324 | ||||||||||||
| 1,166 | 4,830.00 | 0.900 | 12.075s | 238000 | 0.013s | -0.012 | 5.20 | 2,227 | |||||||||||
| 157 | 4,430.00 | 0.900 | 11.075s | 239000 | 0.013s | -0.012 | 5.20 | 550 | |||||||||||
| 4,240 | 4,030.00 | 0.900 | 10.075s | 240000 | 0.013s | -0.037 | 5.20 | 5,481 | |||||||||||
| 125 | 3,630.00 | 0.900 | 9.075s | 241000 | 0.013s | -0.062 | 5.20 | 493 | |||||||||||
| 1,775 | 3,230.00 | 0.875 | 8.075s | 242000 | 0.025s | -0.100 | 10.00 | 2,425 | |||||||||||
| 1,159 | 2,830.00 | 0.875 | 7.075s | 243000 | 0.025s | -0.175 | 10.00 | 1,176 | |||||||||||
| 973 | 2,430.00 | 0.850 | 6.075s | 244000 | 0.050s | 20.00 | 1,640 | ||||||||||||
| 1,476 | 2,030.00 | 0.800 | 5.075s | 245000 | 0.100s | -0.425 | 40.00 | 1,179 | |||||||||||
| 1,278 | 1,630.00 | 0.725 | 4.075s | 246000 | 0.025s | -0.150 | 10.00 | 1,410 | |||||||||||
| 2,831 | 1,230.00 | 0.625 | 3.075s | 247000 | 0.025s | -0.250 | 10.00 | 1,711 | |||||||||||
| 3,372 | 830.00 | 0.500 | 2.075s | 248000 | 0.025s | -0.375 | 10.00 | 3,642 | |||||||||||
| 1,495 | 430.00 | 0.175 | 1.075s | 249000 | 0.013s | -0.712 | 5.20 | 1,261 | |||||||||||
| 5,340 | 30.00 | -0.475 | 0.075s | 250000 | 0.025s | -1.350 | 10.00 | 3,768 | |||||||||||
| 1,095 | 40.00 | -0.250 | 0.100s | 251000 | 0.925s | -1.250 | 370.00 | 1,685 | |||||||||||
| 1,956 | 10.00 | -0.175 | 0.025s | 252000 | 1.925s | -1.100 | 770.00 | 2,483 | |||||||||||
| 730 | 5.20 | -0.112 | 0.013s | 253000 | 2.925s | -1.025 | 1,170.00 | 791 | |||||||||||
| 2,182 | 60.00 | 0.050 | 0.150s | 254000 | 3.925s | -1.000 | 1,570.00 | 1,234 | |||||||||||
| 1,748 | 10.00 | -0.050 | 0.025s | 255000 | 4.925s | -0.975 | 1,970.00 | 284 | |||||||||||
| 1,270 | 20.00 | 0.050s | 256000 | 5.925s | -0.950 | 2,370.00 | 3,074 | ||||||||||||
| 225 | 10.00 | 0.025s | 257000 | 6.925s | -0.925 | 2,770.00 | 51 | ||||||||||||
| 1,456 | 10.00 | 0.025s | 258000 | 7.925s | -0.925 | 3,170.00 | 25 | ||||||||||||
| 539 | 5.20 | -0.012 | 0.013s | 259000 | 8.925s | -0.900 | 3,570.00 | 8 | |||||||||||
| 4,368 | 5.20 | 0.013s | 260000 | 9.925s | -0.900 | 3,970.00 | 13 | ||||||||||||
| 285 | 5.20 | 0.013s | 261000 | 10.925s | -0.900 | 4,370.00 | 15 | ||||||||||||
| 1,183 | 5.20 | 0.013s | 262000 | 11.925s | -0.900 | 4,770.00 | 13 | ||||||||||||
| 260 | 5.20 | 0.013s | 263000 | 12.925s | -0.900 | 5,170.00 | 1 | ||||||||||||
| 657 | 5.20 | 0.013s | 264000 | 13.925s | -0.900 | 5,570.00 | 7 | ||||||||||||
| 684 | 5.20 | 0.013s | 265000 | 14.925s | -0.900 | 5,970.00 | 0 | ||||||||||||
| 557 | 5.20 | 0.013s | 266000 | 15.925s | -0.900 | 6,370.00 | 0 | ||||||||||||
| 258 | 5.20 | 0.013s | 267000 | 16.925s | -0.900 | 6,770.00 | 0 | ||||||||||||
| 454 | 5.20 | 0.013s | 268000 | 17.925s | -0.900 | 7,170.00 | 3 | ||||||||||||
| 199 | 5.20 | 0.013s | 269000 | 18.925s | -0.900 | 7,570.00 | 0 | ||||||||||||
| 1,914 | 5.20 | 0.013s | 270000 | 19.925s | -0.900 | 7,970.00 | 5 | ||||||||||||
| 191 | 5.20 | 0.013s | 271000 | 20.925s | -0.900 | 8,370.00 | 1 | ||||||||||||
| 133 | 5.20 | 0.013s | 272000 | 21.925s | -0.900 | 8,770.00 | 8 | ||||||||||||
| 132 | 5.20 | 0.013s | 273000 | 22.925s | -0.900 | 9,170.00 | 0 | ||||||||||||
| 88 | 5.20 | 0.013s | 274000 | 23.925s | -0.900 | 9,570.00 | 0 | ||||||||||||
| 138 | 5.20 | 0.013s | 275000 | 24.925s | -0.900 | 9,970.00 | 0 | ||||||||||||
| 114 | 5.20 | 0.013s | 276000 | 25.925s | -0.900 | 10,370.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 277000 | 26.925s | -0.900 | 10,770.00 | 0 | ||||||||||||
| 188 | 5.20 | 0.013s | 278000 | 27.925s | -0.900 | 11,170.00 | 0 | ||||||||||||
| 1,433 | 5.20 | 0.013s | 280000 | 29.925s | -0.900 | 11,970.00 | 0 | ||||||||||||
| 3 | 5.20 | 0.013s | 281000 | 30.925s | -0.900 | 12,370.00 | 0 | ||||||||||||
| 39 | 5.20 | 0.013s | 282000 | 31.925s | -0.900 | 12,770.00 | 0 | ||||||||||||
| 149 | 5.20 | 0.013s | 284000 | 33.925s | -0.900 | 13,570.00 | 0 | ||||||||||||
| 158 | 5.20 | 0.013s | 286000 | 35.925s | -0.900 | 14,370.00 | 0 | ||||||||||||
| 2 | 5.20 | 0.013s | 287000 | 36.925s | -0.900 | 14,770.00 | 0 | ||||||||||||
| 41 | 5.20 | 0.013s | 288000 | 37.925s | -0.900 | 15,170.00 | 0 | ||||||||||||
| 336 | 5.20 | 0.013s | 290000 | 39.925s | -0.900 | 15,970.00 | 0 | ||||||||||||
| 73 | 5.20 | 0.013s | 292000 | 41.925s | -0.900 | 16,770.00 | 0 | ||||||||||||
| 83 | 5.20 | 0.013s | 294000 | 43.925s | -0.900 | 17,570.00 | 0 | ||||||||||||
| 23 | 5.20 | 0.013s | 296000 | 45.925s | -0.900 | 18,370.00 | 0 | ||||||||||||
| 167 | 5.20 | 0.013s | 298000 | 47.925s | -0.900 | 19,170.00 | 0 | ||||||||||||
| 457 | 5.20 | 0.013s | 300000 | 49.925s | -0.900 | 19,970.00 | 0 | ||||||||||||
| 57 | 5.20 | 0.013s | 302000 | 51.925s | -0.900 | 20,770.00 | 0 | ||||||||||||
| 54 | 5.20 | 0.013s | 304000 | 53.925s | -0.900 | 21,570.00 | 0 | ||||||||||||
| 146 | 5.20 | 0.013s | 306000 | 55.925s | -0.900 | 22,370.00 | 0 | ||||||||||||
| 73 | 5.20 | 0.013s | 308000 | 57.925s | -0.900 | 23,170.00 | 0 | ||||||||||||
| 116 | 5.20 | 0.013s | 310000 | 59.925s | -0.900 | 23,970.00 | 0 | ||||||||||||
| 25 | 5.20 | 0.013s | 312000 | 61.925s | -0.900 | 24,770.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 314000 | 63.925s | -0.900 | 25,570.00 | 0 | ||||||||||||
| 31 | 5.20 | 0.013s | 316000 | 65.925s | -0.900 | 26,370.00 | 0 | ||||||||||||
| 23 | 5.20 | 0.013s | 318000 | 67.925s | -0.900 | 27,170.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 320000 | 69.925s | -0.900 | 27,970.00 | 0 | ||||||||||||
| 400 | 5.20 | 0.013s | 324000 | 73.925s | -0.900 | 29,570.00 | 0 | ||||||||||||
| 29 | 5.20 | 0.013s | 326000 | 75.925s | -0.900 | 30,370.00 | 0 | ||||||||||||
| 82 | 5.20 | 0.013s | 328000 | 77.925s | -0.900 | 31,170.00 | 0 | ||||||||||||
| 20 | 5.20 | 0.013s | 330000 | 79.925s | -0.900 | 31,970.00 | 0 | ||||||||||||
| 108 | 5.20 | 0.013s | 335000 | 84.925s | -0.900 | 33,970.00 | 0 | ||||||||||||
| 108 | 5.20 | 0.013s | 342000 | 91.925s | -0.900 | 36,770.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 348000 | 97.925s | -0.900 | 39,170.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 350000 | 99.925s | -0.900 | 39,970.00 | 0 | ||||||||||||
| 274 | 5.20 | 0.013s | 370000 | 119.925s | -0.900 | 47,970.00 | 0 | ||||||||||||
| 274 | 5.20 | 0.013s | 372000 | 121.925s | -0.900 | 48,770.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 400000 | 149.925s | -0.900 | 59,970.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 158.075s | 0.900 | 63,230.00 | 0 | 157.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 118000 | 132.075s | 0.900 | 52,830.00 | 0 | 131.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 126000 | 124.075s | 0.900 | 49,630.00 | 0 | 123.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 130000 | 120.075s | 0.900 | 48,030.00 | 0 | 119.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 134000 | 116.075s | 0.900 | 46,430.00 | 0 | 115.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 136000 | 114.075s | 0.900 | 45,630.00 | 0 | 113.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 138000 | 112.075s | 0.900 | 44,830.00 | 0 | 111.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 140000 | 110.075s | 0.900 | 44,030.00 | 0 | 109.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 142000 | 108.075s | 0.900 | 43,230.00 | 0 | 107.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 144000 | 106.075s | 0.900 | 42,430.00 | 0 | 105.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 146000 | 104.075s | 0.900 | 41,630.00 | 0 | 103.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 148000 | 102.075s | 0.900 | 40,830.00 | 0 | 101.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 150000 | 100.075s | 0.900 | 40,030.00 | 0 | 99.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 152000 | 98.075s | 0.900 | 39,230.00 | 0 | 97.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 154000 | 96.075s | 0.900 | 38,430.00 | 0 | 95.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 156000 | 94.075s | 0.900 | 37,630.00 | 0 | 93.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 158000 | 92.075s | 0.900 | 36,830.00 | 0 | 91.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 160000 | 90.075s | 0.900 | 36,030.00 | 0 | 89.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 162000 | 88.075s | 0.900 | 35,230.00 | 0 | 87.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 164000 | 86.075s | 0.900 | 34,430.00 | 0 | 85.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 166000 | 84.075s | 0.900 | 33,630.00 | 0 | 83.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 168000 | 82.075s | 0.900 | 32,830.00 | 0 | 81.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 170000 | 80.075s | 0.900 | 32,030.00 | 0 | 79.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 172000 | 78.075s | 0.900 | 31,230.00 | 0 | 77.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 173000 | 77.075s | 0.900 | 30,830.00 | 0 | 76.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 174000 | 76.075s | 0.900 | 30,430.00 | 0 | 75.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 175000 | 75.075s | 0.900 | 30,030.00 | 0 | 74.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 176000 | 74.075s | 0.900 | 29,630.00 | 0 | 73.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 177000 | 73.075s | 0.900 | 29,230.00 | 0 | 72.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 178000 | 72.075s | 0.900 | 28,830.00 | 0 | 71.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 179000 | 71.075s | 0.900 | 28,430.00 | 0 | 70.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 180000 | 70.075s | 0.900 | 28,030.00 | 0 | 69.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 181000 | 69.075s | 0.900 | 27,630.00 | 0 | 68.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 182000 | 68.075s | 0.900 | 27,230.00 | 0 | 67.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 183000 | 67.075s | 0.900 | 26,830.00 | 0 | 66.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 184000 | 66.075s | 0.900 | 26,430.00 | 0 | 65.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 185000 | 65.075s | 0.900 | 26,030.00 | 0 | 64.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 186000 | 64.075s | 0.900 | 25,630.00 | 0 | 63.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 187000 | 63.075s | 0.900 | 25,230.00 | 0 | 62.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 188000 | 62.075s | 0.900 | 24,830.00 | 0 | 61.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 189000 | 61.075s | 0.900 | 24,430.00 | 0 | 60.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 190000 | 60.075s | 0.900 | 24,030.00 | 0 | 59.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 191000 | 59.075s | 0.900 | 23,630.00 | 0 | 58.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 192000 | 58.075s | 0.900 | 23,230.00 | 0 | 57.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 193000 | 57.075s | 0.900 | 22,830.00 | 0 | 56.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 194000 | 56.075s | 0.900 | 22,430.00 | 0 | 55.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 195000 | 55.075s | 0.900 | 22,030.00 | 0 | 54.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 196000 | 54.075s | 0.900 | 21,630.00 | 0 | 53.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 197000 | 53.075s | 0.900 | 21,230.00 | 0 | 52.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 198000 | 52.075s | 0.900 | 20,830.00 | 0 | 51.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 199000 | 51.075s | 0.900 | 20,430.00 | 0 | 50.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 200000 | 50.075s | 0.900 | 20,030.00 | 0 | 49.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 201000 | 49.075s | 0.900 | 19,630.00 | 0 | 48.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 202000 | 48.075s | 0.900 | 19,230.00 | 0 | 47.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 203000 | 47.075s | 0.900 | 18,830.00 | 0 | 46.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 204000 | 46.075s | 0.900 | 18,430.00 | 0 | 45.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 205000 | 45.075s | 0.900 | 18,030.00 | 0 | 44.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 206000 | 44.075s | 0.900 | 17,630.00 | 1 | 43.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 207000 | 43.075s | 0.900 | 17,230.00 | 0 | 42.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 208000 | 42.075s | 0.900 | 16,830.00 | 10 | 41.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 209000 | 41.075s | 0.900 | 16,430.00 | 0 | 40.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 210000 | 40.075s | 0.900 | 16,030.00 | 10 | 39.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 211000 | 39.075s | 0.900 | 15,630.00 | 0 | 38.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 212000 | 38.075s | 0.900 | 15,230.00 | 0 | 37.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 213000 | 37.075s | 0.900 | 14,830.00 | 0 | 36.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 214000 | 36.075s | 0.900 | 14,430.00 | 21 | 35.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 215000 | 35.075s | 0.900 | 14,030.00 | 0 | 34.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 216000 | 34.075s | 0.900 | 13,630.00 | 102 | 33.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 217000 | 33.075s | 0.900 | 13,230.00 | 0 | 32.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 218000 | 32.075s | 0.900 | 12,830.00 | 70 | 31.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 219000 | 31.075s | 0.900 | 12,430.00 | 4 | 30.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 220000 | 30.075s | 0.900 | 12,030.00 | 782 | 29.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 221000 | 29.075s | 0.900 | 11,630.00 | 0 | 28.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 222000 | 28.075s | 0.900 | 11,230.00 | 385 | 27.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 223000 | 27.075s | 0.900 | 10,830.00 | 0 | 26.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 224000 | 26.075s | 0.900 | 10,430.00 | 316 | 26.650 | 25.175 | 06/05/2026 13:00:00 | CME | |||||||||||
| 225000 | 25.075s | 0.900 | 10,030.00 | 0 | 24.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 226000 | 24.075s | 0.900 | 9,630.00 | 567 | 23.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 227000 | 23.075s | 0.900 | 9,230.00 | 36 | 22.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 228000 | 22.075s | 0.900 | 8,830.00 | 663 | 21.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 229000 | 21.075s | 0.900 | 8,430.00 | 11 | 20.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 230000 | 20.075s | 0.900 | 8,030.00 | 651 | 19.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 231000 | 19.075s | 0.900 | 7,630.00 | 10 | 18.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 232000 | 18.075s | 0.900 | 7,230.00 | 885 | 17.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 233000 | 17.075s | 0.900 | 6,830.00 | 72 | 16.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 234000 | 16.075s | 0.900 | 6,430.00 | 526 | 16.100 | 15.175 | 06/05/2026 13:00:00 | CME | |||||||||||
| 235000 | 15.075s | 0.900 | 6,030.00 | 146 | 15.850 | 14.175 | 06/05/2026 13:00:00 | CME | |||||||||||
| 236000 | 14.075s | 0.900 | 5,630.00 | 1,209 | 13.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 237000 | 13.075s | 0.900 | 5,230.00 | 63 | 12.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 238000 | 12.075s | 0.900 | 4,830.00 | 1,166 | 12.775 | 11.175 | 06/05/2026 13:00:00 | CME | |||||||||||
| 239000 | 11.075s | 0.900 | 4,430.00 | 157 | 10.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 240000 | 10.075s | 0.900 | 4,030.00 | 4,240 | 10.500 | 9.175 | 06/05/2026 13:00:00 | CME | |||||||||||
| 241000 | 9.075s | 0.900 | 3,630.00 | 125 | 8.175 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 242000 | 8.075s | 0.875 | 3,230.00 | 1,775 | 8.500 | 7.200 | 06/05/2026 13:00:00 | CME | |||||||||||
| 243000 | 7.075s | 0.875 | 2,830.00 | 1,159 | 7.600 | 6.200 | 06/05/2026 13:00:00 | CME | |||||||||||
| 244000 | 6.075s | 0.850 | 2,430.00 | 973 | 7.000 | 5.225 | 06/05/2026 13:00:00 | CME | |||||||||||
| 245000 | 5.075s | 0.800 | 2,030.00 | 1,476 | 5.325 | 4.275 | 06/05/2026 13:00:00 | CME | |||||||||||
| 246000 | 4.075s | 0.725 | 1,630.00 | 1,278 | 5.800 | 3.350 | 06/05/2026 13:00:00 | CME | |||||||||||
| 247000 | 3.075s | 0.625 | 1,230.00 | 2,831 | 3.150 | 2.450 | 06/05/2026 13:00:00 | CME | |||||||||||
| 248000 | 2.075s | 0.500 | 830.00 | 3,372 | 2.000 | 1.575 | 06/05/2026 13:00:00 | CME | |||||||||||
| 249000 | 1.075s | 0.175 | 430.00 | 1,495 | 1.400 | 0.900 | 06/05/2026 13:00:00 | CME | |||||||||||
| 250000 | 0.075s | -0.475 | 30.00 | 5,340 | 0.750 | 0.550 | 06/05/2026 13:00:00 | CME | |||||||||||
| 251000 | 0.100s | -0.250 | 40.00 | 1,095 | 0.500 | 0.350 | 06/05/2026 13:00:00 | CME | |||||||||||
| 252000 | 0.025s | -0.175 | 10.00 | 1,956 | 0.300 | 0.200 | 06/05/2026 13:00:00 | CME | |||||||||||
| 253000 | 0.013s | -0.112 | 5.20 | 730 | 0.175 | 0.125 | 06/05/2026 13:00:00 | CME | |||||||||||
| 254000 | 0.150s | 0.050 | 60.00 | 2,182 | 0.150 | 0.100 | 06/05/2026 13:00:00 | CME | |||||||||||
| 255000 | 0.025s | -0.050 | 10.00 | 1,748 | 0.100 | 0.075 | 06/05/2026 13:00:00 | CME | |||||||||||
| 256000 | 0.050s | 20.00 | 1,270 | 0.050 | 0.050 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 257000 | 0.025s | 10.00 | 225 | 0.025 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 258000 | 0.025s | 10.00 | 1,456 | 0.050 | 0.025 | 06/04/2026 13:25:00 | CME | ||||||||||||
| 259000 | 0.013s | -0.012 | 5.20 | 539 | 0.025 | 0.025 | 06/04/2026 13:25:00 | CME | |||||||||||
| 260000 | 0.013s | 5.20 | 4,368 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 261000 | 0.013s | 5.20 | 285 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 262000 | 0.013s | 5.20 | 1,183 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 263000 | 0.013s | 5.20 | 260 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 264000 | 0.013s | 5.20 | 657 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 265000 | 0.013s | 5.20 | 684 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 266000 | 0.013s | 5.20 | 557 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 267000 | 0.013s | 5.20 | 258 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 268000 | 0.013s | 5.20 | 454 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 269000 | 0.013s | 5.20 | 199 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 270000 | 0.013s | 5.20 | 1,914 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 271000 | 0.013s | 5.20 | 191 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 272000 | 0.013s | 5.20 | 133 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 273000 | 0.013s | 5.20 | 132 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 274000 | 0.013s | 5.20 | 88 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 275000 | 0.013s | 5.20 | 138 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 276000 | 0.013s | 5.20 | 114 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 277000 | 0.013s | 5.20 | 30 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 278000 | 0.013s | 5.20 | 188 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 280000 | 0.013s | 5.20 | 1,433 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 281000 | 0.013s | 5.20 | 3 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 282000 | 0.013s | 5.20 | 39 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 284000 | 0.013s | 5.20 | 149 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 286000 | 0.013s | 5.20 | 158 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 287000 | 0.013s | 5.20 | 2 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 288000 | 0.013s | 5.20 | 41 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 290000 | 0.013s | 5.20 | 336 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 292000 | 0.013s | 5.20 | 73 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 294000 | 0.013s | 5.20 | 83 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 296000 | 0.013s | 5.20 | 23 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 298000 | 0.013s | 5.20 | 167 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 300000 | 0.013s | 5.20 | 457 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 57 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 54 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 146 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 73 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 116 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 312000 | 0.013s | 5.20 | 25 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 30 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 316000 | 0.013s | 5.20 | 31 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 318000 | 0.013s | 5.20 | 23 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 320000 | 0.013s | 5.20 | 11 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 400 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 326000 | 0.013s | 5.20 | 29 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 328000 | 0.013s | 5.20 | 82 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 330000 | 0.013s | 5.20 | 20 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 335000 | 0.013s | 5.20 | 108 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 342000 | 0.013s | 5.20 | 108 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 348000 | 0.013s | 5.20 | 1 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 350000 | 0.013s | 5.20 | 1 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 370000 | 0.013s | 5.20 | 274 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 372000 | 0.013s | 5.20 | 274 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 400000 | 0.013s | 5.20 | 1 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 0.013s | 5.20 | 10 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 118000 | 0.013s | 5.20 | 4 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 1 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 170 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 21 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 27 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 12 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 12 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 81 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 182 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 141 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 395 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 172 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 53 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 258 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 354 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 129 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 1,010 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 474 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 67 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 93 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 168000 | 0.013s | 5.20 | 429 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 170000 | 0.013s | 5.20 | 165 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 172000 | 0.013s | 5.20 | 824 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 173000 | 0.013s | 5.20 | 1 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 174000 | 0.013s | 5.20 | 384 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 175000 | 0.013s | 5.20 | 3 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 176000 | 0.013s | 5.20 | 448 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 177000 | 0.013s | 5.20 | 9 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 178000 | 0.013s | 5.20 | 248 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 179000 | 0.013s | 5.20 | 125 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 180000 | 0.013s | 5.20 | 1,910 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 181000 | 0.013s | 5.20 | 9 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 182000 | 0.013s | 5.20 | 689 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 183000 | 0.013s | 5.20 | 104 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 184000 | 0.013s | 5.20 | 511 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 185000 | 0.013s | 5.20 | 336 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 186000 | 0.013s | 5.20 | 1,170 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 187000 | 0.013s | 5.20 | 38 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 188000 | 0.013s | 5.20 | 410 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 189000 | 0.013s | 5.20 | 20 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 190000 | 0.013s | 5.20 | 1,220 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 191000 | 0.013s | 5.20 | 131 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 192000 | 0.013s | 5.20 | 859 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 193000 | 0.013s | 5.20 | 126 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 194000 | 0.013s | 5.20 | 642 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 195000 | 0.013s | 5.20 | 90 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 196000 | 0.013s | 5.20 | 947 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 197000 | 0.013s | 5.20 | 125 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 198000 | 0.013s | 5.20 | 765 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 199000 | 0.013s | 5.20 | 108 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 200000 | 0.013s | 5.20 | 4,027 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 201000 | 0.013s | 5.20 | 299 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 202000 | 0.013s | 5.20 | 1,448 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 203000 | 0.013s | 5.20 | 137 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 204000 | 0.013s | 5.20 | 1,899 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 205000 | 0.013s | 5.20 | 654 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 206000 | 0.013s | 5.20 | 1,773 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 207000 | 0.013s | 5.20 | 95 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 208000 | 0.013s | 5.20 | 1,621 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 209000 | 0.013s | 5.20 | 539 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 210000 | 0.013s | 5.20 | 5,726 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 211000 | 0.013s | 5.20 | 341 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 212000 | 0.013s | 5.20 | 583 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 213000 | 0.013s | 5.20 | 397 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 214000 | 0.013s | 5.20 | 1,790 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 215000 | 0.013s | 5.20 | 725 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 216000 | 0.013s | 5.20 | 1,539 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 217000 | 0.013s | 5.20 | 116 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 218000 | 0.013s | 5.20 | 2,127 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 219000 | 0.013s | 5.20 | 421 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 220000 | 0.013s | 5.20 | 6,424 | 0.025 | 0.013 | 06/04/2026 13:25:00 | CME | ||||||||||||
| 221000 | 0.013s | 5.20 | 241 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 222000 | 0.013s | 5.20 | 1,183 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 223000 | 0.013s | 5.20 | 268 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 224000 | 0.013s | 5.20 | 3,145 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 225000 | 0.013s | 5.20 | 1,091 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 226000 | 0.013s | 5.20 | 2,132 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 227000 | 0.013s | 5.20 | 533 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 228000 | 0.013s | 5.20 | 2,900 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 229000 | 0.013s | 5.20 | 680 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 230000 | 0.013s | 5.20 | 2,992 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 231000 | 0.013s | 5.20 | 1,133 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 232000 | 0.025s | 0.012 | 10.00 | 1,106 | 0.025 | 0.013 | 06/05/2026 13:00:00 | CME | |||||||||||
| 233000 | 0.013s | 5.20 | 1,084 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 234000 | 0.013s | 5.20 | 2,139 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 235000 | 0.025s | 0.012 | 10.00 | 2,082 | 0.025 | 0.013 | 06/05/2026 13:00:00 | CME | |||||||||||
| 236000 | 0.013s | 5.20 | 1,922 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 237000 | 0.013s | 5.20 | 324 | 0.013 | 06/04/2026 13:25:00 | CME | |||||||||||||
| 238000 | 0.013s | -0.012 | 5.20 | 2,227 | 0.050 | 0.025 | 06/04/2026 13:25:00 | CME | |||||||||||
| 239000 | 0.013s | -0.012 | 5.20 | 550 | 0.025 | 06/04/2026 13:25:00 | CME | ||||||||||||
| 240000 | 0.013s | -0.037 | 5.20 | 5,481 | 0.025 | 0.050 | 06/04/2026 13:25:00 | CME | |||||||||||
| 241000 | 0.013s | -0.062 | 5.20 | 493 | 0.025 | 0.075 | 06/04/2026 13:25:00 | CME | |||||||||||
| 242000 | 0.025s | -0.100 | 10.00 | 2,425 | 0.500 | 0.125 | 06/04/2026 13:25:00 | CME | |||||||||||
| 243000 | 0.025s | -0.175 | 10.00 | 1,176 | 0.100 | 0.200 | 06/04/2026 13:25:00 | CME | |||||||||||
| 244000 | 0.050s | 20.00 | 1,640 | 0.050 | 0.050 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 245000 | 0.100s | -0.425 | 40.00 | 1,179 | 1.175 | 0.525 | 06/04/2026 13:25:00 | CME | |||||||||||
| 246000 | 0.025s | -0.150 | 10.00 | 1,410 | 0.050 | 0.175 | 06/05/2026 13:00:00 | CME | |||||||||||
| 247000 | 0.025s | -0.250 | 10.00 | 1,711 | 0.025 | 0.275 | 06/05/2026 13:00:00 | CME | |||||||||||
| 248000 | 0.025s | -0.375 | 10.00 | 3,642 | 0.250 | 0.400 | 06/05/2026 13:00:00 | CME | |||||||||||
| 249000 | 0.013s | -0.712 | 5.20 | 1,261 | 0.100 | 0.725 | 06/05/2026 13:00:00 | CME | |||||||||||
| 250000 | 0.025s | -1.350 | 10.00 | 3,768 | 0.700 | 1.375 | 06/05/2026 13:00:00 | CME | |||||||||||
| 251000 | 0.925s | -1.250 | 370.00 | 1,685 | 0.900 | 2.175 | 06/05/2026 13:00:00 | CME | |||||||||||
| 252000 | 1.925s | -1.100 | 770.00 | 2,483 | 1.275 | 3.025 | 06/05/2026 13:00:00 | CME | |||||||||||
| 253000 | 2.925s | -1.025 | 1,170.00 | 791 | 1.800 | 3.950 | 06/05/2026 13:00:00 | CME | |||||||||||
| 254000 | 3.925s | -1.000 | 1,570.00 | 1,234 | 4.925 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 255000 | 4.925s | -0.975 | 1,970.00 | 284 | 3.800 | 5.900 | 06/05/2026 13:00:00 | CME | |||||||||||
| 256000 | 5.925s | -0.950 | 2,370.00 | 3,074 | 6.875 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 257000 | 6.925s | -0.925 | 2,770.00 | 51 | 7.850 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 258000 | 7.925s | -0.925 | 3,170.00 | 25 | 8.850 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 259000 | 8.925s | -0.900 | 3,570.00 | 8 | 9.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 260000 | 9.925s | -0.900 | 3,970.00 | 13 | 10.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 261000 | 10.925s | -0.900 | 4,370.00 | 15 | 11.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 262000 | 11.925s | -0.900 | 4,770.00 | 13 | 12.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 263000 | 12.925s | -0.900 | 5,170.00 | 1 | 12.425 | 13.825 | 06/05/2026 13:00:00 | CME | |||||||||||
| 264000 | 13.925s | -0.900 | 5,570.00 | 7 | 14.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 265000 | 14.925s | -0.900 | 5,970.00 | 0 | 15.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 266000 | 15.925s | -0.900 | 6,370.00 | 0 | 16.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 267000 | 16.925s | -0.900 | 6,770.00 | 0 | 17.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 268000 | 17.925s | -0.900 | 7,170.00 | 3 | 18.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 269000 | 18.925s | -0.900 | 7,570.00 | 0 | 19.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 270000 | 19.925s | -0.900 | 7,970.00 | 5 | 20.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 271000 | 20.925s | -0.900 | 8,370.00 | 1 | 21.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 272000 | 21.925s | -0.900 | 8,770.00 | 8 | 22.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 273000 | 22.925s | -0.900 | 9,170.00 | 0 | 23.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 274000 | 23.925s | -0.900 | 9,570.00 | 0 | 24.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 275000 | 24.925s | -0.900 | 9,970.00 | 0 | 25.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 276000 | 25.925s | -0.900 | 10,370.00 | 0 | 26.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 277000 | 26.925s | -0.900 | 10,770.00 | 0 | 27.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 278000 | 27.925s | -0.900 | 11,170.00 | 0 | 28.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 280000 | 29.925s | -0.900 | 11,970.00 | 0 | 30.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 281000 | 30.925s | -0.900 | 12,370.00 | 0 | 31.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 282000 | 31.925s | -0.900 | 12,770.00 | 0 | 32.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 284000 | 33.925s | -0.900 | 13,570.00 | 0 | 34.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 286000 | 35.925s | -0.900 | 14,370.00 | 0 | 36.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 287000 | 36.925s | -0.900 | 14,770.00 | 0 | 37.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 288000 | 37.925s | -0.900 | 15,170.00 | 0 | 38.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 290000 | 39.925s | -0.900 | 15,970.00 | 0 | 40.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 292000 | 41.925s | -0.900 | 16,770.00 | 0 | 42.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 294000 | 43.925s | -0.900 | 17,570.00 | 0 | 44.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 296000 | 45.925s | -0.900 | 18,370.00 | 0 | 46.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 298000 | 47.925s | -0.900 | 19,170.00 | 0 | 48.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 300000 | 49.925s | -0.900 | 19,970.00 | 0 | 50.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 302000 | 51.925s | -0.900 | 20,770.00 | 0 | 52.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 304000 | 53.925s | -0.900 | 21,570.00 | 0 | 54.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 306000 | 55.925s | -0.900 | 22,370.00 | 0 | 56.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 308000 | 57.925s | -0.900 | 23,170.00 | 0 | 58.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 310000 | 59.925s | -0.900 | 23,970.00 | 0 | 60.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 312000 | 61.925s | -0.900 | 24,770.00 | 0 | 62.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 314000 | 63.925s | -0.900 | 25,570.00 | 0 | 64.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 316000 | 65.925s | -0.900 | 26,370.00 | 0 | 66.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 318000 | 67.925s | -0.900 | 27,170.00 | 0 | 68.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 320000 | 69.925s | -0.900 | 27,970.00 | 0 | 70.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 324000 | 73.925s | -0.900 | 29,570.00 | 0 | 74.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 326000 | 75.925s | -0.900 | 30,370.00 | 0 | 76.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 328000 | 77.925s | -0.900 | 31,170.00 | 0 | 78.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 330000 | 79.925s | -0.900 | 31,970.00 | 0 | 80.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 335000 | 84.925s | -0.900 | 33,970.00 | 0 | 85.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 342000 | 91.925s | -0.900 | 36,770.00 | 0 | 92.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 348000 | 97.925s | -0.900 | 39,170.00 | 0 | 98.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 350000 | 99.925s | -0.900 | 39,970.00 | 0 | 100.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 370000 | 119.925s | -0.900 | 47,970.00 | 0 | 120.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 372000 | 121.925s | -0.900 | 48,770.00 | 0 | 122.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| 400000 | 149.925s | -0.900 | 59,970.00 | 0 | 150.825 | 06/05/2026 13:00:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
