 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 64,550.00 | -0.525 | 161.375s | 92000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 54,150.00 | -0.525 | 135.375s | 118000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 50,950.00 | -0.525 | 127.375s | 126000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 49,350.00 | -0.525 | 123.375s | 130000 | 0.013s | 5.20 | 170 | ||||||||||||
| 0 | 47,750.00 | -0.525 | 119.375s | 134000 | 0.013s | 5.20 | 21 | ||||||||||||
| 0 | 46,950.00 | -0.525 | 117.375s | 136000 | 0.013s | 5.20 | 27 | ||||||||||||
| 0 | 46,150.00 | -0.525 | 115.375s | 138000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 45,350.00 | -0.525 | 113.375s | 140000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 44,550.00 | -0.525 | 111.375s | 142000 | 0.013s | 5.20 | 81 | ||||||||||||
| 0 | 43,750.00 | -0.525 | 109.375s | 144000 | 0.013s | 5.20 | 182 | ||||||||||||
| 0 | 42,950.00 | -0.525 | 107.375s | 146000 | 0.013s | 5.20 | 141 | ||||||||||||
| 0 | 42,150.00 | -0.525 | 105.375s | 148000 | 0.013s | 5.20 | 395 | ||||||||||||
| 0 | 41,350.00 | -0.525 | 103.375s | 150000 | 0.013s | 5.20 | 172 | ||||||||||||
| 0 | 40,550.00 | -0.525 | 101.375s | 152000 | 0.013s | 5.20 | 53 | ||||||||||||
| 0 | 39,750.00 | -0.525 | 99.375s | 154000 | 0.013s | 5.20 | 258 | ||||||||||||
| 0 | 38,950.00 | -0.525 | 97.375s | 156000 | 0.013s | 5.20 | 354 | ||||||||||||
| 0 | 38,150.00 | -0.525 | 95.375s | 158000 | 0.013s | 5.20 | 129 | ||||||||||||
| 0 | 37,350.00 | -0.525 | 93.375s | 160000 | 0.013s | 5.20 | 1,010 | ||||||||||||
| 0 | 36,550.00 | -0.525 | 91.375s | 162000 | 0.013s | 5.20 | 474 | ||||||||||||
| 0 | 35,750.00 | -0.525 | 89.375s | 164000 | 0.013s | 5.20 | 67 | ||||||||||||
| 0 | 34,950.00 | -0.525 | 87.375s | 166000 | 0.013s | 5.20 | 93 | ||||||||||||
| 0 | 34,150.00 | -0.525 | 85.375s | 168000 | 0.013s | 5.20 | 429 | ||||||||||||
| 0 | 33,350.00 | -0.525 | 83.375s | 170000 | 0.013s | 5.20 | 165 | ||||||||||||
| 0 | 32,550.00 | -0.525 | 81.375s | 172000 | 0.013s | 5.20 | 824 | ||||||||||||
| 0 | 32,150.00 | -0.525 | 80.375s | 173000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 31,750.00 | -0.525 | 79.375s | 174000 | 0.013s | 5.20 | 384 | ||||||||||||
| 0 | 31,350.00 | -0.525 | 78.375s | 175000 | 0.013s | 5.20 | 3 | ||||||||||||
| 0 | 30,950.00 | -0.525 | 77.375s | 176000 | 0.013s | 5.20 | 448 | ||||||||||||
| 0 | 30,550.00 | -0.525 | 76.375s | 177000 | 0.013s | 5.20 | 9 | ||||||||||||
| 0 | 30,150.00 | -0.525 | 75.375s | 178000 | 0.013s | 5.20 | 248 | ||||||||||||
| 0 | 29,750.00 | -0.525 | 74.375s | 179000 | 0.013s | 5.20 | 125 | ||||||||||||
| 2 | 29,350.00 | -0.525 | 73.375s | 180000 | 0.013s | 5.20 | 1,910 | ||||||||||||
| 0 | 28,950.00 | -0.525 | 72.375s | 181000 | 0.013s | 5.20 | 9 | ||||||||||||
| 0 | 28,550.00 | -0.525 | 71.375s | 182000 | 0.013s | 5.20 | 689 | ||||||||||||
| 0 | 28,150.00 | -0.525 | 70.375s | 183000 | 0.013s | 5.20 | 104 | ||||||||||||
| 0 | 27,750.00 | -0.525 | 69.375s | 184000 | 0.013s | 5.20 | 511 | ||||||||||||
| 0 | 27,350.00 | -0.525 | 68.375s | 185000 | 0.013s | 5.20 | 336 | ||||||||||||
| 0 | 26,950.00 | -0.525 | 67.375s | 186000 | 0.013s | 5.20 | 1,172 | ||||||||||||
| 0 | 26,550.00 | -0.525 | 66.375s | 187000 | 0.013s | 5.20 | 38 | ||||||||||||
| 0 | 26,150.00 | -0.525 | 65.375s | 188000 | 0.013s | 5.20 | 410 | ||||||||||||
| 0 | 25,750.00 | -0.525 | 64.375s | 189000 | 0.013s | 5.20 | 20 | ||||||||||||
| 0 | 25,350.00 | -0.525 | 63.375s | 190000 | 0.013s | 5.20 | 1,220 | ||||||||||||
| 0 | 24,950.00 | -0.525 | 62.375s | 191000 | 0.013s | 5.20 | 131 | ||||||||||||
| 2 | 24,550.00 | -0.525 | 61.375s | 192000 | 0.013s | 5.20 | 863 | ||||||||||||
| 1 | 24,150.00 | -0.525 | 60.375s | 193000 | 0.013s | 5.20 | 126 | ||||||||||||
| 1 | 23,750.00 | -0.525 | 59.375s | 194000 | 0.013s | 5.20 | 651 | ||||||||||||
| 0 | 23,350.00 | -0.525 | 58.375s | 195000 | 0.013s | 5.20 | 90 | ||||||||||||
| 0 | 22,950.00 | -0.525 | 57.375s | 196000 | 0.013s | 5.20 | 947 | ||||||||||||
| 2 | 22,550.00 | -0.525 | 56.375s | 197000 | 0.013s | 5.20 | 125 | ||||||||||||
| 0 | 22,150.00 | -0.525 | 55.375s | 198000 | 0.013s | 5.20 | 768 | ||||||||||||
| 1 | 21,750.00 | -0.525 | 54.375s | 199000 | 0.013s | 5.20 | 108 | ||||||||||||
| 2 | 21,350.00 | -0.525 | 53.375s | 200000 | 0.013s | 5.20 | 4,029 | ||||||||||||
| 1 | 20,950.00 | -0.525 | 52.375s | 201000 | 0.013s | -0.012 | 5.20 | 299 | |||||||||||
| 6 | 20,550.00 | -0.525 | 51.375s | 202000 | 0.013s | -0.012 | 5.20 | 1,452 | |||||||||||
| 0 | 20,150.00 | -0.525 | 50.375s | 203000 | 0.013s | -0.012 | 5.20 | 137 | |||||||||||
| 1 | 19,750.00 | -0.525 | 49.375s | 204000 | 0.013s | -0.012 | 5.20 | 1,902 | |||||||||||
| 5 | 19,350.00 | -0.525 | 48.375s | 205000 | 0.025s | 10.00 | 654 | ||||||||||||
| 28 | 18,950.00 | -0.525 | 47.375s | 206000 | 0.025s | 10.00 | 1,784 | ||||||||||||
| 3 | 18,550.00 | -0.525 | 46.375s | 207000 | 0.025s | 10.00 | 95 | ||||||||||||
| 186 | 18,150.00 | -0.525 | 45.375s | 208000 | 0.025s | 10.00 | 1,621 | ||||||||||||
| 4 | 17,750.00 | -0.525 | 44.375s | 209000 | 0.025s | 10.00 | 539 | ||||||||||||
| 52 | 17,350.00 | -0.525 | 43.375s | 210000 | 0.025s | 10.00 | 5,736 | ||||||||||||
| 6 | 16,950.00 | -0.525 | 42.375s | 211000 | 0.025s | 10.00 | 341 | ||||||||||||
| 125 | 16,550.00 | -0.525 | 41.375s | 212000 | 0.025s | 10.00 | 586 | ||||||||||||
| 0 | 16,150.00 | -0.525 | 40.375s | 213000 | 0.025s | -0.025 | 10.00 | 397 | |||||||||||
| 567 | 15,750.00 | -0.550 | 39.375s | 214000 | 0.050s | 20.00 | 1,790 | ||||||||||||
| 2 | 15,350.00 | -0.550 | 38.375s | 215000 | 0.050s | 20.00 | 725 | ||||||||||||
| 326 | 14,960.00 | -0.525 | 37.400s | 216000 | 0.050s | 20.00 | 1,546 | ||||||||||||
| 2 | 14,560.00 | -0.525 | 36.400s | 217000 | 0.050s | 20.00 | 117 | ||||||||||||
| 271 | 14,160.00 | -0.525 | 35.400s | 218000 | 0.050s | 20.00 | 2,127 | ||||||||||||
| 1 | 13,760.00 | -0.525 | 34.400s | 219000 | 0.050s | 20.00 | 421 | ||||||||||||
| 1,327 | 13,360.00 | -0.525 | 33.400s | 220000 | 0.050s | 20.00 | 6,633 | ||||||||||||
| 3 | 12,960.00 | -0.525 | 32.400s | 221000 | 0.050s | 20.00 | 243 | ||||||||||||
| 932 | 12,560.00 | -0.525 | 31.400s | 222000 | 0.075s | 0.025 | 30.00 | 1,191 | |||||||||||
| 3 | 12,170.00 | -0.500 | 30.425s | 223000 | 0.075s | 30.00 | 276 | ||||||||||||
| 493 | 11,770.00 | -0.525 | 29.425s | 224000 | 0.075s | 30.00 | 3,150 | ||||||||||||
| 21 | 11,370.00 | -0.525 | 28.425s | 225000 | 0.075s | 30.00 | 1,341 | ||||||||||||
| 693 | 10,970.00 | -0.525 | 27.425s | 226000 | 0.075s | 30.00 | 2,152 | ||||||||||||
| 52 | 10,570.00 | -0.525 | 26.425s | 227000 | 0.075s | -0.025 | 30.00 | 537 | |||||||||||
| 703 | 10,180.00 | -0.525 | 25.450s | 228000 | 0.100s | 40.00 | 2,912 | ||||||||||||
| 96 | 9,780.00 | -0.525 | 24.450s | 229000 | 0.100s | 40.00 | 689 | ||||||||||||
| 1,705 | 9,380.00 | -0.525 | 23.450s | 230000 | 0.100s | 40.00 | 3,033 | ||||||||||||
| 127 | 8,990.00 | -0.525 | 22.475s | 231000 | 0.125s | 50.00 | 1,134 | ||||||||||||
| 992 | 8,590.00 | -0.525 | 21.475s | 232000 | 0.125s | 50.00 | 1,296 | ||||||||||||
| 80 | 8,200.00 | -0.525 | 20.500s | 233000 | 0.150s | 60.00 | 1,230 | ||||||||||||
| 886 | 7,810.00 | -0.525 | 19.525s | 234000 | 0.175s | 70.00 | 2,239 | ||||||||||||
| 589 | 7,410.00 | -0.550 | 18.525s | 235000 | 0.175s | -0.025 | 70.00 | 2,305 | |||||||||||
| 1,229 | 7,020.00 | -0.550 | 17.550s | 236000 | 0.200s | -0.025 | 80.00 | 1,948 | |||||||||||
| 85 | 6,640.00 | -0.525 | 16.600s | 237000 | 0.250s | 100.00 | 257 | ||||||||||||
| 1,209 | 6,250.00 | -0.550 | 15.625s | 238000 | 0.275s | 110.00 | 2,698 | ||||||||||||
| 157 | 5,870.00 | -0.525 | 14.675s | 239000 | 0.325s | 130.00 | 586 | ||||||||||||
| 4,422 | 5,490.00 | -0.525 | 13.725s | 240000 | 0.375s | 150.00 | 5,922 | ||||||||||||
| 132 | 5,120.00 | -0.525 | 12.800s | 241000 | 0.425s | -0.025 | 170.00 | 702 | |||||||||||
| 1,987 | 4,750.00 | -0.525 | 11.875s | 242000 | 0.500s | -0.025 | 200.00 | 2,782 | |||||||||||
| 1,165 | 4,380.00 | -0.550 | 10.950s | 243000 | 0.600s | -0.025 | 240.00 | 1,053 | |||||||||||
| 1,376 | 4,030.00 | -0.550 | 10.075s | 244000 | 0.700s | -0.025 | 280.00 | 1,949 | |||||||||||
| 749 | 3,680.00 | -0.550 | 9.200s | 245000 | 0.825s | -0.050 | 330.00 | 1,679 | |||||||||||
| 1,159 | 3,340.00 | -0.575 | 8.350s | 246000 | 0.975s | -0.050 | 390.00 | 1,207 | |||||||||||
| 498 | 3,010.00 | -0.575 | 7.525s | 247000 | 1.150s | -0.075 | 460.00 | 889 | |||||||||||
| 1,882 | 2,690.00 | -0.600 | 6.725s | 248000 | 1.375s | -0.050 | 550.00 | 3,446 | |||||||||||
| 718 | 2,390.00 | -0.600 | 5.975s | 249000 | 1.600s | -0.075 | 640.00 | 537 | |||||||||||
| 5,297 | 2,100.00 | -0.600 | 5.250s | 250000 | 1.900s | -0.050 | 760.00 | 3,239 | |||||||||||
| 951 | 1,840.00 | -0.575 | 4.600s | 251000 | 2.225s | -0.050 | 890.00 | 874 | |||||||||||
| 2,303 | 1,590.00 | -0.575 | 3.975s | 252000 | 2.600s | -0.050 | 1,040.00 | 2,260 | |||||||||||
| 815 | 1,360.00 | -0.550 | 3.400s | 253000 | 3.025s | -0.025 | 1,210.00 | 821 | |||||||||||
| 1,667 | 1,160.00 | -0.525 | 2.900s | 254000 | 3.525s | 1,410.00 | 1,335 | ||||||||||||
| 1,983 | 980.00 | -0.500 | 2.450s | 255000 | 4.075s | 0.025 | 1,630.00 | 376 | |||||||||||
| 1,071 | 820.00 | -0.475 | 2.050s | 256000 | 4.675s | 0.075 | 1,870.00 | 3,202 | |||||||||||
| 213 | 690.00 | -0.400 | 1.725s | 257000 | 5.325s | 0.100 | 2,130.00 | 51 | |||||||||||
| 1,675 | 570.00 | -0.375 | 1.425s | 258000 | 6.050s | 0.150 | 2,420.00 | 23 | |||||||||||
| 492 | 470.00 | -0.350 | 1.175s | 259000 | 6.800s | 0.175 | 2,720.00 | 8 | |||||||||||
| 4,915 | 390.00 | -0.300 | 0.975s | 260000 | 7.600s | 0.225 | 3,040.00 | 11 | |||||||||||
| 434 | 320.00 | -0.275 | 0.800s | 261000 | 8.425s | 0.275 | 3,370.00 | 6 | |||||||||||
| 1,333 | 270.00 | -0.225 | 0.675s | 262000 | 9.275s | 0.300 | 3,710.00 | 12 | |||||||||||
| 332 | 220.00 | -0.200 | 0.550s | 263000 | 10.175s | 0.325 | 4,070.00 | 0 | |||||||||||
| 692 | 190.00 | -0.150 | 0.475s | 264000 | 11.075s | 0.350 | 4,430.00 | 7 | |||||||||||
| 640 | 160.00 | -0.125 | 0.400s | 265000 | 12.000s | 0.375 | 4,800.00 | 0 | |||||||||||
| 565 | 140.00 | -0.100 | 0.350s | 266000 | 12.950s | 0.425 | 5,180.00 | 1 | |||||||||||
| 259 | 120.00 | -0.100 | 0.300s | 267000 | 13.900s | 0.425 | 5,560.00 | 2 | |||||||||||
| 577 | 100.00 | -0.075 | 0.250s | 268000 | 14.850s | 0.450 | 5,940.00 | 3 | |||||||||||
| 199 | 90.00 | -0.075 | 0.225s | 269000 | 15.825s | 0.450 | 6,330.00 | 3 | |||||||||||
| 4,768 | 70.00 | -0.075 | 0.175s | 270000 | 16.800s | 0.475 | 6,720.00 | 5 | |||||||||||
| 191 | 70.00 | -0.050 | 0.175s | 271000 | 17.775s | 0.475 | 7,110.00 | 1 | |||||||||||
| 197 | 60.00 | -0.050 | 0.150s | 272000 | 18.750s | 0.475 | 7,500.00 | 8 | |||||||||||
| 134 | 50.00 | -0.050 | 0.125s | 273000 | 19.725s | 0.475 | 7,890.00 | 3 | |||||||||||
| 88 | 40.00 | -0.050 | 0.100s | 274000 | 20.725s | 0.500 | 8,290.00 | 3 | |||||||||||
| 138 | 40.00 | -0.025 | 0.100s | 275000 | 21.700s | 0.500 | 8,680.00 | 0 | |||||||||||
| 114 | 40.00 | -0.025 | 0.100s | 276000 | 22.700s | 0.500 | 9,080.00 | 0 | |||||||||||
| 45 | 30.00 | -0.025 | 0.075s | 277000 | 23.675s | 0.500 | 9,470.00 | 3 | |||||||||||
| 188 | 30.00 | -0.025 | 0.075s | 278000 | 24.675s | 0.500 | 9,870.00 | 0 | |||||||||||
| 0 | 30.00 | -0.025 | 0.075s | 279000 | 25.675s | 0.525 | 10,270.00 | 4 | |||||||||||
| 1,434 | 20.00 | -0.025 | 0.050s | 280000 | 26.650s | 0.500 | 10,660.00 | 1 | |||||||||||
| 3 | 20.00 | -0.025 | 0.050s | 281000 | 27.650s | 0.500 | 11,060.00 | 1 | |||||||||||
| 39 | 20.00 | -0.025 | 0.050s | 282000 | 28.650s | 0.525 | 11,460.00 | 1 | |||||||||||
| 150 | 20.00 | 0.050s | 284000 | 30.650s | 0.525 | 12,260.00 | 0 | ||||||||||||
| 0 | 10.00 | -0.025 | 0.025s | 285000 | 31.625s | 0.500 | 12,650.00 | 7 | |||||||||||
| 159 | 10.00 | -0.025 | 0.025s | 286000 | 32.625s | 0.500 | 13,050.00 | 3 | |||||||||||
| 2 | 10.00 | -0.025 | 0.025s | 287000 | 33.625s | 0.500 | 13,450.00 | 0 | |||||||||||
| 41 | 10.00 | -0.025 | 0.025s | 288000 | 34.625s | 0.525 | 13,850.00 | 0 | |||||||||||
| 0 | 10.00 | 0.025s | 289000 | 35.625s | 0.525 | 14,250.00 | 1 | ||||||||||||
| 336 | 10.00 | 0.025s | 290000 | 36.625s | 0.525 | 14,650.00 | 3 | ||||||||||||
| 0 | 10.00 | 0.025s | 291000 | 37.625s | 0.525 | 15,050.00 | 3 | ||||||||||||
| 73 | 10.00 | 0.025s | 292000 | 38.625s | 0.525 | 15,450.00 | 1 | ||||||||||||
| 0 | 10.00 | 0.025s | 293000 | 39.625s | 0.525 | 15,850.00 | 2 | ||||||||||||
| 83 | 10.00 | 0.025s | 294000 | 40.625s | 0.525 | 16,250.00 | 1 | ||||||||||||
| 0 | 10.00 | 0.025s | 295000 | 41.625s | 0.525 | 16,650.00 | 2 | ||||||||||||
| 23 | 10.00 | 0.025s | 296000 | 42.625s | 0.525 | 17,050.00 | 0 | ||||||||||||
| 166 | 5.20 | -0.012 | 0.013s | 298000 | 44.625s | 0.525 | 17,850.00 | 0 | |||||||||||
| 457 | 5.20 | -0.012 | 0.013s | 300000 | 46.625s | 0.525 | 18,650.00 | 0 | |||||||||||
| 57 | 5.20 | 0.013s | 302000 | 48.625s | 0.525 | 19,450.00 | 0 | ||||||||||||
| 0 | 5.20 | 0.013s | 303000 | 49.625s | 0.525 | 19,850.00 | 1 | ||||||||||||
| 54 | 5.20 | 0.013s | 304000 | 50.625s | 0.525 | 20,250.00 | 0 | ||||||||||||
| 146 | 5.20 | 0.013s | 306000 | 52.625s | 0.525 | 21,050.00 | 0 | ||||||||||||
| 73 | 5.20 | 0.013s | 308000 | 54.625s | 0.525 | 21,850.00 | 0 | ||||||||||||
| 116 | 5.20 | 0.013s | 310000 | 56.625s | 0.525 | 22,650.00 | 0 | ||||||||||||
| 25 | 5.20 | 0.013s | 312000 | 58.625s | 0.525 | 23,450.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 314000 | 60.625s | 0.525 | 24,250.00 | 0 | ||||||||||||
| 31 | 5.20 | 0.013s | 316000 | 62.625s | 0.525 | 25,050.00 | 0 | ||||||||||||
| 23 | 5.20 | 0.013s | 318000 | 64.625s | 0.525 | 25,850.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 320000 | 66.625s | 0.525 | 26,650.00 | 0 | ||||||||||||
| 400 | 5.20 | 0.013s | 324000 | 70.625s | 0.525 | 28,250.00 | 0 | ||||||||||||
| 29 | 5.20 | 0.013s | 326000 | 72.625s | 0.525 | 29,050.00 | 0 | ||||||||||||
| 82 | 5.20 | 0.013s | 328000 | 74.625s | 0.525 | 29,850.00 | 0 | ||||||||||||
| 20 | 5.20 | 0.013s | 330000 | 76.625s | 0.525 | 30,650.00 | 0 | ||||||||||||
| 108 | 5.20 | 0.013s | 335000 | 81.625s | 0.525 | 32,650.00 | 0 | ||||||||||||
| 108 | 5.20 | 0.013s | 342000 | 88.625s | 0.525 | 35,450.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 348000 | 94.625s | 0.525 | 37,850.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 350000 | 96.625s | 0.525 | 38,650.00 | 0 | ||||||||||||
| 274 | 5.20 | 0.013s | 370000 | 116.625s | 0.525 | 46,650.00 | 0 | ||||||||||||
| 274 | 5.20 | 0.013s | 372000 | 118.625s | 0.525 | 47,450.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 400000 | 146.625s | 0.525 | 58,650.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 161.375s | -0.525 | 64,550.00 | 0 | 161.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 118000 | 135.375s | -0.525 | 54,150.00 | 0 | 135.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 126000 | 127.375s | -0.525 | 50,950.00 | 0 | 127.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 130000 | 123.375s | -0.525 | 49,350.00 | 0 | 123.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 134000 | 119.375s | -0.525 | 47,750.00 | 0 | 119.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 136000 | 117.375s | -0.525 | 46,950.00 | 0 | 117.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 138000 | 115.375s | -0.525 | 46,150.00 | 0 | 115.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 140000 | 113.375s | -0.525 | 45,350.00 | 0 | 113.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 142000 | 111.375s | -0.525 | 44,550.00 | 0 | 111.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 144000 | 109.375s | -0.525 | 43,750.00 | 0 | 109.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 146000 | 107.375s | -0.525 | 42,950.00 | 0 | 107.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 148000 | 105.375s | -0.525 | 42,150.00 | 0 | 105.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 150000 | 103.375s | -0.525 | 41,350.00 | 0 | 103.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 152000 | 101.375s | -0.525 | 40,550.00 | 0 | 101.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 154000 | 99.375s | -0.525 | 39,750.00 | 0 | 99.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 156000 | 97.375s | -0.525 | 38,950.00 | 0 | 97.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 158000 | 95.375s | -0.525 | 38,150.00 | 0 | 95.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 160000 | 93.375s | -0.525 | 37,350.00 | 0 | 93.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 162000 | 91.375s | -0.525 | 36,550.00 | 0 | 91.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 164000 | 89.375s | -0.525 | 35,750.00 | 0 | 89.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 166000 | 87.375s | -0.525 | 34,950.00 | 0 | 87.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 168000 | 85.375s | -0.525 | 34,150.00 | 0 | 85.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 170000 | 83.375s | -0.525 | 33,350.00 | 0 | 83.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 172000 | 81.375s | -0.525 | 32,550.00 | 0 | 81.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 173000 | 80.375s | -0.525 | 32,150.00 | 0 | 80.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 174000 | 79.375s | -0.525 | 31,750.00 | 0 | 79.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 175000 | 78.375s | -0.525 | 31,350.00 | 0 | 78.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 176000 | 77.375s | -0.525 | 30,950.00 | 0 | 77.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 177000 | 76.375s | -0.525 | 30,550.00 | 0 | 76.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 178000 | 75.375s | -0.525 | 30,150.00 | 0 | 75.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 179000 | 74.375s | -0.525 | 29,750.00 | 0 | 74.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 180000 | 73.375s | -0.525 | 29,350.00 | 2 | 73.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 181000 | 72.375s | -0.525 | 28,950.00 | 0 | 72.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 182000 | 71.375s | -0.525 | 28,550.00 | 0 | 71.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 183000 | 70.375s | -0.525 | 28,150.00 | 0 | 70.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 184000 | 69.375s | -0.525 | 27,750.00 | 0 | 69.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 185000 | 68.375s | -0.525 | 27,350.00 | 0 | 68.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 186000 | 67.375s | -0.525 | 26,950.00 | 0 | 67.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 187000 | 66.375s | -0.525 | 26,550.00 | 0 | 66.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 188000 | 65.375s | -0.525 | 26,150.00 | 0 | 65.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 189000 | 64.375s | -0.525 | 25,750.00 | 0 | 64.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 190000 | 63.375s | -0.525 | 25,350.00 | 0 | 63.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 191000 | 62.375s | -0.525 | 24,950.00 | 0 | 62.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 192000 | 61.375s | -0.525 | 24,550.00 | 2 | 61.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 193000 | 60.375s | -0.525 | 24,150.00 | 1 | 60.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 194000 | 59.375s | -0.525 | 23,750.00 | 1 | 59.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 195000 | 58.375s | -0.525 | 23,350.00 | 0 | 58.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 196000 | 57.375s | -0.525 | 22,950.00 | 0 | 57.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 197000 | 56.375s | -0.525 | 22,550.00 | 2 | 56.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 198000 | 55.375s | -0.525 | 22,150.00 | 0 | 55.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 199000 | 54.375s | -0.525 | 21,750.00 | 1 | 54.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 200000 | 53.375s | -0.525 | 21,350.00 | 2 | 53.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 201000 | 52.375s | -0.525 | 20,950.00 | 1 | 52.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 202000 | 51.375s | -0.525 | 20,550.00 | 6 | 51.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 203000 | 50.375s | -0.525 | 20,150.00 | 0 | 50.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 204000 | 49.375s | -0.525 | 19,750.00 | 1 | 49.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 205000 | 48.375s | -0.525 | 19,350.00 | 5 | 48.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 206000 | 47.375s | -0.525 | 18,950.00 | 28 | 48.475 | 47.900 | 05/18/2026 13:17:00 | CME | |||||||||||
| 207000 | 46.375s | -0.525 | 18,550.00 | 3 | 46.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 208000 | 45.375s | -0.525 | 18,150.00 | 186 | 46.650 | 45.900 | 05/18/2026 13:17:00 | CME | |||||||||||
| 209000 | 44.375s | -0.525 | 17,750.00 | 4 | 45.625 | 44.900 | 05/18/2026 13:17:00 | CME | |||||||||||
| 210000 | 43.375s | -0.525 | 17,350.00 | 52 | 43.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 211000 | 42.375s | -0.525 | 16,950.00 | 6 | 43.450 | 42.900 | 05/18/2026 13:17:00 | CME | |||||||||||
| 212000 | 41.375s | -0.525 | 16,550.00 | 125 | 42.625 | 41.900 | 05/18/2026 13:17:00 | CME | |||||||||||
| 213000 | 40.375s | -0.525 | 16,150.00 | 0 | 40.900 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 214000 | 39.375s | -0.550 | 15,750.00 | 567 | 40.400 | 39.925 | 05/18/2026 13:17:00 | CME | |||||||||||
| 215000 | 38.375s | -0.550 | 15,350.00 | 2 | 38.925 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 216000 | 37.400s | -0.525 | 14,960.00 | 326 | 37.925 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 217000 | 36.400s | -0.525 | 14,560.00 | 2 | 36.925 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 218000 | 35.400s | -0.525 | 14,160.00 | 271 | 35.925 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 219000 | 34.400s | -0.525 | 13,760.00 | 1 | 35.400 | 34.925 | 05/18/2026 13:17:00 | CME | |||||||||||
| 220000 | 33.400s | -0.525 | 13,360.00 | 1,327 | 33.925 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 221000 | 32.400s | -0.525 | 12,960.00 | 3 | 32.925 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 222000 | 31.400s | -0.525 | 12,560.00 | 932 | 31.925 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 223000 | 30.425s | -0.500 | 12,170.00 | 3 | 30.925 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 224000 | 29.425s | -0.525 | 11,770.00 | 493 | 29.950 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 225000 | 28.425s | -0.525 | 11,370.00 | 21 | 28.950 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 226000 | 27.425s | -0.525 | 10,970.00 | 693 | 27.950 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 227000 | 26.425s | -0.525 | 10,570.00 | 52 | 26.950 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 228000 | 25.450s | -0.525 | 10,180.00 | 703 | 25.975 | 25.975 | 05/18/2026 13:17:00 | CME | |||||||||||
| 229000 | 24.450s | -0.525 | 9,780.00 | 96 | 24.975 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 230000 | 23.450s | -0.525 | 9,380.00 | 1,705 | 23.975 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 231000 | 22.475s | -0.525 | 8,990.00 | 127 | 23.000 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 232000 | 21.475s | -0.525 | 8,590.00 | 992 | 22.000 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 233000 | 20.500s | -0.525 | 8,200.00 | 80 | 21.025 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 234000 | 19.525s | -0.525 | 7,810.00 | 886 | 20.050 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 235000 | 18.525s | -0.550 | 7,410.00 | 589 | 19.075 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 236000 | 17.550s | -0.550 | 7,020.00 | 1,229 | 18.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 237000 | 16.600s | -0.525 | 6,640.00 | 85 | 17.125 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 238000 | 15.625s | -0.550 | 6,250.00 | 1,209 | 16.175 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 239000 | 14.675s | -0.525 | 5,870.00 | 157 | 15.200 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 240000 | 13.725s | -0.525 | 5,490.00 | 4,422 | 14.500 | 14.250 | 05/18/2026 13:17:00 | CME | |||||||||||
| 241000 | 12.800s | -0.525 | 5,120.00 | 132 | 13.325 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 242000 | 11.875s | -0.525 | 4,750.00 | 1,987 | 12.825 | 12.400 | 05/18/2026 13:17:00 | CME | |||||||||||
| 243000 | 10.950s | -0.550 | 4,380.00 | 1,165 | 12.025 | 11.500 | 05/18/2026 13:17:00 | CME | |||||||||||
| 244000 | 10.075s | -0.550 | 4,030.00 | 1,376 | 11.150 | 10.625 | 05/18/2026 13:17:00 | CME | |||||||||||
| 245000 | 9.200s | -0.550 | 3,680.00 | 749 | 9.750 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 246000 | 8.350s | -0.575 | 3,340.00 | 1,159 | 8.450 | 8.925 | 05/18/2026 13:17:00 | CME | |||||||||||
| 247000 | 7.525s | -0.575 | 3,010.00 | 498 | 8.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 248000 | 6.725s | -0.600 | 2,690.00 | 1,882 | 7.775 | 7.325 | 05/18/2026 13:17:00 | CME | |||||||||||
| 249000 | 5.975s | -0.600 | 2,390.00 | 718 | 7.000 | 6.575 | 05/18/2026 13:17:00 | CME | |||||||||||
| 250000 | 5.250s | -0.600 | 2,100.00 | 5,297 | 6.250 | 5.850 | 05/18/2026 13:17:00 | CME | |||||||||||
| 251000 | 4.600s | -0.575 | 1,840.00 | 951 | 5.500 | 5.175 | 05/18/2026 13:17:00 | CME | |||||||||||
| 252000 | 3.975s | -0.575 | 1,590.00 | 2,303 | 5.250 | 4.550 | 05/18/2026 13:17:00 | CME | |||||||||||
| 253000 | 3.400s | -0.550 | 1,360.00 | 815 | 4.200 | 3.950 | 05/18/2026 13:17:00 | CME | |||||||||||
| 254000 | 2.900s | -0.525 | 1,160.00 | 1,667 | 3.650 | 3.425 | 05/18/2026 13:17:00 | CME | |||||||||||
| 255000 | 2.450s | -0.500 | 980.00 | 1,983 | 3.150 | 2.950 | 05/18/2026 13:17:00 | CME | |||||||||||
| 256000 | 2.050s | -0.475 | 820.00 | 1,071 | 2.850 | 2.525 | 05/18/2026 13:17:00 | CME | |||||||||||
| 257000 | 1.725s | -0.400 | 690.00 | 213 | 2.525 | 2.125 | 05/18/2026 13:17:00 | CME | |||||||||||
| 258000 | 1.425s | -0.375 | 570.00 | 1,675 | 2.000 | 1.800 | 05/18/2026 13:17:00 | CME | |||||||||||
| 259000 | 1.175s | -0.350 | 470.00 | 492 | 1.525 | 1.525 | 05/18/2026 13:17:00 | CME | |||||||||||
| 260000 | 0.975s | -0.300 | 390.00 | 4,915 | 1.500 | 1.275 | 05/18/2026 13:17:00 | CME | |||||||||||
| 261000 | 0.800s | -0.275 | 320.00 | 434 | 1.325 | 1.075 | 05/18/2026 13:17:00 | CME | |||||||||||
| 262000 | 0.675s | -0.225 | 270.00 | 1,333 | 0.950 | 0.900 | 05/18/2026 13:17:00 | CME | |||||||||||
| 263000 | 0.550s | -0.200 | 220.00 | 332 | 0.850 | 0.750 | 05/18/2026 13:17:00 | CME | |||||||||||
| 264000 | 0.475s | -0.150 | 190.00 | 692 | 0.600 | 0.625 | 05/18/2026 13:17:00 | CME | |||||||||||
| 265000 | 0.400s | -0.125 | 160.00 | 640 | 0.525 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 266000 | 0.350s | -0.100 | 140.00 | 565 | 0.600 | 0.450 | 05/18/2026 13:17:00 | CME | |||||||||||
| 267000 | 0.300s | -0.100 | 120.00 | 259 | 0.400 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 268000 | 0.250s | -0.075 | 100.00 | 577 | 0.400 | 0.325 | 05/18/2026 13:17:00 | CME | |||||||||||
| 269000 | 0.225s | -0.075 | 90.00 | 199 | 0.300 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 270000 | 0.175s | -0.075 | 70.00 | 4,768 | 0.250 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 271000 | 0.175s | -0.050 | 70.00 | 191 | 0.200 | 0.225 | 05/18/2026 13:17:00 | CME | |||||||||||
| 272000 | 0.150s | -0.050 | 60.00 | 197 | 0.200 | 0.200 | 05/18/2026 13:17:00 | CME | |||||||||||
| 273000 | 0.125s | -0.050 | 50.00 | 134 | 0.175 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 274000 | 0.100s | -0.050 | 40.00 | 88 | 0.150 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 275000 | 0.100s | -0.025 | 40.00 | 138 | 0.125 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 276000 | 0.100s | -0.025 | 40.00 | 114 | 0.125 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 277000 | 0.075s | -0.025 | 30.00 | 45 | 0.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 278000 | 0.075s | -0.025 | 30.00 | 188 | 0.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 279000 | 0.075s | -0.025 | 30.00 | 0 | 0.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 280000 | 0.050s | -0.025 | 20.00 | 1,434 | 0.075 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 281000 | 0.050s | -0.025 | 20.00 | 3 | 0.075 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 282000 | 0.050s | -0.025 | 20.00 | 39 | 0.075 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 284000 | 0.050s | 20.00 | 150 | 0.050 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 285000 | 0.025s | -0.025 | 10.00 | 0 | 0.050 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 286000 | 0.025s | -0.025 | 10.00 | 159 | 0.050 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 287000 | 0.025s | -0.025 | 10.00 | 2 | 0.050 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 288000 | 0.025s | -0.025 | 10.00 | 41 | 0.050 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 289000 | 0.025s | 10.00 | 0 | 0.025 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 290000 | 0.025s | 10.00 | 336 | 0.025 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 291000 | 0.025s | 10.00 | 0 | 0.025 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 292000 | 0.025s | 10.00 | 73 | 0.025 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 293000 | 0.025s | 10.00 | 0 | 0.025 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 294000 | 0.025s | 10.00 | 83 | 0.025 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 295000 | 0.025s | 10.00 | 0 | 0.025 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 296000 | 0.025s | 10.00 | 23 | 0.025 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 298000 | 0.013s | -0.012 | 5.20 | 166 | 0.025 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 300000 | 0.013s | -0.012 | 5.20 | 457 | 0.025 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 302000 | 0.013s | 5.20 | 57 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 303000 | 0.013s | 5.20 | 0 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 54 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 146 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 73 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 116 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 312000 | 0.013s | 5.20 | 25 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 30 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 316000 | 0.013s | 5.20 | 31 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 318000 | 0.013s | 5.20 | 23 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 320000 | 0.013s | 5.20 | 11 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 400 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 326000 | 0.013s | 5.20 | 29 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 328000 | 0.013s | 5.20 | 82 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 330000 | 0.013s | 5.20 | 20 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 335000 | 0.013s | 5.20 | 108 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 342000 | 0.013s | 5.20 | 108 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 348000 | 0.013s | 5.20 | 1 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 350000 | 0.013s | 5.20 | 1 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 370000 | 0.013s | 5.20 | 274 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 372000 | 0.013s | 5.20 | 274 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 400000 | 0.013s | 5.20 | 1 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 0.013s | 5.20 | 10 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 118000 | 0.013s | 5.20 | 4 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 1 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 170 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 21 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 27 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 12 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 12 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 81 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 182 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 141 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 395 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 172 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 53 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 258 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 354 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 129 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 1,010 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 474 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 67 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 93 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 168000 | 0.013s | 5.20 | 429 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 170000 | 0.013s | 5.20 | 165 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 172000 | 0.013s | 5.20 | 824 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 173000 | 0.013s | 5.20 | 1 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 174000 | 0.013s | 5.20 | 384 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 175000 | 0.013s | 5.20 | 3 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 176000 | 0.013s | 5.20 | 448 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 177000 | 0.013s | 5.20 | 9 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 178000 | 0.013s | 5.20 | 248 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 179000 | 0.013s | 5.20 | 125 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 180000 | 0.013s | 5.20 | 1,910 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 181000 | 0.013s | 5.20 | 9 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 182000 | 0.013s | 5.20 | 689 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 183000 | 0.013s | 5.20 | 104 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 184000 | 0.013s | 5.20 | 511 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 185000 | 0.013s | 5.20 | 336 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 186000 | 0.013s | 5.20 | 1,172 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 187000 | 0.013s | 5.20 | 38 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 188000 | 0.013s | 5.20 | 410 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 189000 | 0.013s | 5.20 | 20 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 190000 | 0.013s | 5.20 | 1,220 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 191000 | 0.013s | 5.20 | 131 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 192000 | 0.013s | 5.20 | 863 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 193000 | 0.013s | 5.20 | 126 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 194000 | 0.013s | 5.20 | 651 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 195000 | 0.013s | 5.20 | 90 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 196000 | 0.013s | 5.20 | 947 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 197000 | 0.013s | 5.20 | 125 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 198000 | 0.013s | 5.20 | 768 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 199000 | 0.013s | 5.20 | 108 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 200000 | 0.013s | 5.20 | 4,029 | 0.013 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 201000 | 0.013s | -0.012 | 5.20 | 299 | 0.025 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 202000 | 0.013s | -0.012 | 5.20 | 1,452 | 0.025 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 203000 | 0.013s | -0.012 | 5.20 | 137 | 0.025 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 204000 | 0.013s | -0.012 | 5.20 | 1,902 | 0.025 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 205000 | 0.025s | 10.00 | 654 | 0.025 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 206000 | 0.025s | 10.00 | 1,784 | 0.025 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 207000 | 0.025s | 10.00 | 95 | 0.025 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 208000 | 0.025s | 10.00 | 1,621 | 0.025 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 209000 | 0.025s | 10.00 | 539 | 0.025 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 210000 | 0.025s | 10.00 | 5,736 | 0.025 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 211000 | 0.025s | 10.00 | 341 | 0.025 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 212000 | 0.025s | 10.00 | 586 | 0.025 | 0.025 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 213000 | 0.025s | -0.025 | 10.00 | 397 | 0.050 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 214000 | 0.050s | 20.00 | 1,790 | 0.050 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 215000 | 0.050s | 20.00 | 725 | 0.050 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 216000 | 0.050s | 20.00 | 1,546 | 0.050 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 217000 | 0.050s | 20.00 | 117 | 0.050 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 218000 | 0.050s | 20.00 | 2,127 | 0.050 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 219000 | 0.050s | 20.00 | 421 | 0.050 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 220000 | 0.050s | 20.00 | 6,633 | 0.050 | 0.050 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 221000 | 0.050s | 20.00 | 243 | 0.050 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 222000 | 0.075s | 0.025 | 30.00 | 1,191 | 0.050 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 223000 | 0.075s | 30.00 | 276 | 0.075 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 224000 | 0.075s | 30.00 | 3,150 | 0.075 | 0.075 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 225000 | 0.075s | 30.00 | 1,341 | 0.075 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 226000 | 0.075s | 30.00 | 2,152 | 0.075 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 227000 | 0.075s | -0.025 | 30.00 | 537 | 0.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 228000 | 0.100s | 40.00 | 2,912 | 0.100 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 229000 | 0.100s | 40.00 | 689 | 0.100 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 230000 | 0.100s | 40.00 | 3,033 | 0.100 | 0.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 231000 | 0.125s | 50.00 | 1,134 | 0.125 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 232000 | 0.125s | 50.00 | 1,296 | 0.125 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 233000 | 0.150s | 60.00 | 1,230 | 0.150 | 05/18/2026 13:17:00 | CME | |||||||||||||
| 234000 | 0.175s | 70.00 | 2,239 | 0.150 | 0.175 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 235000 | 0.175s | -0.025 | 70.00 | 2,305 | 0.175 | 0.200 | 05/18/2026 13:17:00 | CME | |||||||||||
| 236000 | 0.200s | -0.025 | 80.00 | 1,948 | 0.200 | 0.225 | 05/18/2026 13:17:00 | CME | |||||||||||
| 237000 | 0.250s | 100.00 | 257 | 0.225 | 0.250 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 238000 | 0.275s | 110.00 | 2,698 | 0.275 | 0.275 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 239000 | 0.325s | 130.00 | 586 | 0.275 | 0.325 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 240000 | 0.375s | 150.00 | 5,922 | 0.300 | 0.375 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 241000 | 0.425s | -0.025 | 170.00 | 702 | 0.375 | 0.450 | 05/18/2026 13:17:00 | CME | |||||||||||
| 242000 | 0.500s | -0.025 | 200.00 | 2,782 | 0.525 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 243000 | 0.600s | -0.025 | 240.00 | 1,053 | 0.550 | 0.625 | 05/18/2026 13:17:00 | CME | |||||||||||
| 244000 | 0.700s | -0.025 | 280.00 | 1,949 | 0.625 | 0.725 | 05/18/2026 13:17:00 | CME | |||||||||||
| 245000 | 0.825s | -0.050 | 330.00 | 1,679 | 0.725 | 0.875 | 05/18/2026 13:17:00 | CME | |||||||||||
| 246000 | 0.975s | -0.050 | 390.00 | 1,207 | 0.850 | 1.025 | 05/18/2026 13:17:00 | CME | |||||||||||
| 247000 | 1.150s | -0.075 | 460.00 | 889 | 0.925 | 1.225 | 05/18/2026 13:17:00 | CME | |||||||||||
| 248000 | 1.375s | -0.050 | 550.00 | 3,446 | 1.250 | 1.425 | 05/18/2026 13:17:00 | CME | |||||||||||
| 249000 | 1.600s | -0.075 | 640.00 | 537 | 1.475 | 1.675 | 05/18/2026 13:17:00 | CME | |||||||||||
| 250000 | 1.900s | -0.050 | 760.00 | 3,239 | 1.650 | 1.950 | 05/18/2026 13:17:00 | CME | |||||||||||
| 251000 | 2.225s | -0.050 | 890.00 | 874 | 2.025 | 2.275 | 05/18/2026 13:17:00 | CME | |||||||||||
| 252000 | 2.600s | -0.050 | 1,040.00 | 2,260 | 2.300 | 2.650 | 05/18/2026 13:17:00 | CME | |||||||||||
| 253000 | 3.025s | -0.025 | 1,210.00 | 821 | 2.575 | 3.050 | 05/18/2026 13:17:00 | CME | |||||||||||
| 254000 | 3.525s | 1,410.00 | 1,335 | 3.050 | 3.525 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 255000 | 4.075s | 0.025 | 1,630.00 | 376 | 2.925 | 4.050 | 05/18/2026 13:17:00 | CME | |||||||||||
| 256000 | 4.675s | 0.075 | 1,870.00 | 3,202 | 4.425 | 4.600 | 05/18/2026 13:17:00 | CME | |||||||||||
| 257000 | 5.325s | 0.100 | 2,130.00 | 51 | 5.025 | 5.225 | 05/18/2026 13:17:00 | CME | |||||||||||
| 258000 | 6.050s | 0.150 | 2,420.00 | 23 | 5.275 | 5.900 | 05/18/2026 13:17:00 | CME | |||||||||||
| 259000 | 6.800s | 0.175 | 2,720.00 | 8 | 6.625 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 260000 | 7.600s | 0.225 | 3,040.00 | 11 | 7.375 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 261000 | 8.425s | 0.275 | 3,370.00 | 6 | 8.150 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 262000 | 9.275s | 0.300 | 3,710.00 | 12 | 8.975 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 263000 | 10.175s | 0.325 | 4,070.00 | 0 | 9.850 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 264000 | 11.075s | 0.350 | 4,430.00 | 7 | 10.725 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 265000 | 12.000s | 0.375 | 4,800.00 | 0 | 11.625 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 266000 | 12.950s | 0.425 | 5,180.00 | 1 | 12.525 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 267000 | 13.900s | 0.425 | 5,560.00 | 2 | 13.475 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 268000 | 14.850s | 0.450 | 5,940.00 | 3 | 14.400 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 269000 | 15.825s | 0.450 | 6,330.00 | 3 | 15.375 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 270000 | 16.800s | 0.475 | 6,720.00 | 5 | 16.325 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 271000 | 17.775s | 0.475 | 7,110.00 | 1 | 17.300 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 272000 | 18.750s | 0.475 | 7,500.00 | 8 | 18.275 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 273000 | 19.725s | 0.475 | 7,890.00 | 3 | 19.250 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 274000 | 20.725s | 0.500 | 8,290.00 | 3 | 20.225 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 275000 | 21.700s | 0.500 | 8,680.00 | 0 | 21.200 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 276000 | 22.700s | 0.500 | 9,080.00 | 0 | 22.200 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 277000 | 23.675s | 0.500 | 9,470.00 | 3 | 23.175 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 278000 | 24.675s | 0.500 | 9,870.00 | 0 | 24.175 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 279000 | 25.675s | 0.525 | 10,270.00 | 4 | 25.150 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 280000 | 26.650s | 0.500 | 10,660.00 | 1 | 26.150 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 281000 | 27.650s | 0.500 | 11,060.00 | 1 | 27.150 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 282000 | 28.650s | 0.525 | 11,460.00 | 1 | 28.125 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 284000 | 30.650s | 0.525 | 12,260.00 | 0 | 30.125 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 285000 | 31.625s | 0.500 | 12,650.00 | 7 | 31.125 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 286000 | 32.625s | 0.500 | 13,050.00 | 3 | 32.125 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 287000 | 33.625s | 0.500 | 13,450.00 | 0 | 33.125 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 288000 | 34.625s | 0.525 | 13,850.00 | 0 | 34.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 289000 | 35.625s | 0.525 | 14,250.00 | 1 | 35.100 | 35.100 | 05/18/2026 13:17:00 | CME | |||||||||||
| 290000 | 36.625s | 0.525 | 14,650.00 | 3 | 36.100 | 36.100 | 05/18/2026 13:17:00 | CME | |||||||||||
| 291000 | 37.625s | 0.525 | 15,050.00 | 3 | 37.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 292000 | 38.625s | 0.525 | 15,450.00 | 1 | 38.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 293000 | 39.625s | 0.525 | 15,850.00 | 2 | 39.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 294000 | 40.625s | 0.525 | 16,250.00 | 1 | 40.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 295000 | 41.625s | 0.525 | 16,650.00 | 2 | 41.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 296000 | 42.625s | 0.525 | 17,050.00 | 0 | 42.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 298000 | 44.625s | 0.525 | 17,850.00 | 0 | 44.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 300000 | 46.625s | 0.525 | 18,650.00 | 0 | 46.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 302000 | 48.625s | 0.525 | 19,450.00 | 0 | 48.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 303000 | 49.625s | 0.525 | 19,850.00 | 1 | 49.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 304000 | 50.625s | 0.525 | 20,250.00 | 0 | 50.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 306000 | 52.625s | 0.525 | 21,050.00 | 0 | 52.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 308000 | 54.625s | 0.525 | 21,850.00 | 0 | 54.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 310000 | 56.625s | 0.525 | 22,650.00 | 0 | 56.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 312000 | 58.625s | 0.525 | 23,450.00 | 0 | 58.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 314000 | 60.625s | 0.525 | 24,250.00 | 0 | 60.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 316000 | 62.625s | 0.525 | 25,050.00 | 0 | 62.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 318000 | 64.625s | 0.525 | 25,850.00 | 0 | 64.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 320000 | 66.625s | 0.525 | 26,650.00 | 0 | 66.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 324000 | 70.625s | 0.525 | 28,250.00 | 0 | 70.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 326000 | 72.625s | 0.525 | 29,050.00 | 0 | 72.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 328000 | 74.625s | 0.525 | 29,850.00 | 0 | 74.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 330000 | 76.625s | 0.525 | 30,650.00 | 0 | 76.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 335000 | 81.625s | 0.525 | 32,650.00 | 0 | 81.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 342000 | 88.625s | 0.525 | 35,450.00 | 0 | 88.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 348000 | 94.625s | 0.525 | 37,850.00 | 0 | 94.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 350000 | 96.625s | 0.525 | 38,650.00 | 0 | 96.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 370000 | 116.625s | 0.525 | 46,650.00 | 0 | 116.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 372000 | 118.625s | 0.525 | 47,450.00 | 0 | 118.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| 400000 | 146.625s | 0.525 | 58,650.00 | 0 | 146.100 | 05/18/2026 13:17:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
