 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 64,400.00 | -1.000 | 161.000s | 92000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 54,000.00 | -1.000 | 135.000s | 118000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 50,800.00 | -1.000 | 127.000s | 126000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 49,200.00 | -1.000 | 123.000s | 130000 | 0.013s | 5.20 | 170 | ||||||||||||
| 0 | 47,600.00 | -1.000 | 119.000s | 134000 | 0.013s | 5.20 | 21 | ||||||||||||
| 0 | 46,800.00 | -1.000 | 117.000s | 136000 | 0.013s | 5.20 | 27 | ||||||||||||
| 0 | 46,000.00 | -1.000 | 115.000s | 138000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 45,200.00 | -1.000 | 113.000s | 140000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 44,400.00 | -1.000 | 111.000s | 142000 | 0.013s | 5.20 | 81 | ||||||||||||
| 0 | 43,600.00 | -1.000 | 109.000s | 144000 | 0.013s | 5.20 | 182 | ||||||||||||
| 0 | 42,800.00 | -1.000 | 107.000s | 146000 | 0.013s | 5.20 | 141 | ||||||||||||
| 0 | 42,000.00 | -1.000 | 105.000s | 148000 | 0.013s | 5.20 | 395 | ||||||||||||
| 0 | 41,200.00 | -1.000 | 103.000s | 150000 | 0.013s | 5.20 | 172 | ||||||||||||
| 0 | 40,400.00 | -1.000 | 101.000s | 152000 | 0.025s | 10.00 | 53 | ||||||||||||
| 0 | 39,600.00 | -1.000 | 99.000s | 154000 | 0.025s | 10.00 | 258 | ||||||||||||
| 0 | 38,800.00 | -1.000 | 97.000s | 156000 | 0.025s | 10.00 | 354 | ||||||||||||
| 0 | 38,000.00 | -1.000 | 95.000s | 158000 | 0.025s | 10.00 | 99 | ||||||||||||
| 0 | 37,200.00 | -1.000 | 93.000s | 160000 | 0.025s | 10.00 | 1,010 | ||||||||||||
| 0 | 36,400.00 | -1.000 | 91.000s | 162000 | 0.025s | 10.00 | 474 | ||||||||||||
| 0 | 35,600.00 | -1.000 | 89.000s | 164000 | 0.025s | 10.00 | 65 | ||||||||||||
| 0 | 34,800.00 | -1.000 | 87.000s | 166000 | 0.025s | 10.00 | 93 | ||||||||||||
| 0 | 34,000.00 | -1.000 | 85.000s | 168000 | 0.025s | 10.00 | 429 | ||||||||||||
| 0 | 33,200.00 | -1.000 | 83.000s | 170000 | 0.025s | 10.00 | 165 | ||||||||||||
| 0 | 32,400.00 | -1.000 | 81.000s | 172000 | 0.025s | 10.00 | 824 | ||||||||||||
| 0 | 32,000.00 | -1.000 | 80.000s | 173000 | 0.025s | 10.00 | 1 | ||||||||||||
| 0 | 31,600.00 | -1.000 | 79.000s | 174000 | 0.025s | 10.00 | 384 | ||||||||||||
| 0 | 31,200.00 | -1.000 | 78.000s | 175000 | 0.025s | 10.00 | 3 | ||||||||||||
| 0 | 30,800.00 | -1.000 | 77.000s | 176000 | 0.025s | 10.00 | 448 | ||||||||||||
| 0 | 30,400.00 | -1.000 | 76.000s | 177000 | 0.025s | 10.00 | 9 | ||||||||||||
| 0 | 30,000.00 | -1.000 | 75.000s | 178000 | 0.025s | 10.00 | 240 | ||||||||||||
| 0 | 29,600.00 | -1.000 | 74.000s | 179000 | 0.025s | 10.00 | 125 | ||||||||||||
| 2 | 29,200.00 | -1.000 | 73.000s | 180000 | 0.025s | 10.00 | 1,923 | ||||||||||||
| 0 | 28,800.00 | -1.000 | 72.000s | 181000 | 0.025s | 10.00 | 9 | ||||||||||||
| 0 | 28,400.00 | -1.000 | 71.000s | 182000 | 0.025s | 10.00 | 508 | ||||||||||||
| 0 | 28,000.00 | -1.000 | 70.000s | 183000 | 0.025s | 10.00 | 104 | ||||||||||||
| 0 | 27,600.00 | -1.000 | 69.000s | 184000 | 0.025s | 10.00 | 511 | ||||||||||||
| 0 | 27,200.00 | -1.000 | 68.000s | 185000 | 0.025s | 10.00 | 336 | ||||||||||||
| 0 | 26,800.00 | -1.000 | 67.000s | 186000 | 0.025s | 10.00 | 1,172 | ||||||||||||
| 0 | 26,400.00 | -1.000 | 66.000s | 187000 | 0.025s | 10.00 | 38 | ||||||||||||
| 0 | 26,000.00 | -1.000 | 65.000s | 188000 | 0.050s | 0.025 | 20.00 | 424 | |||||||||||
| 0 | 25,600.00 | -1.000 | 64.000s | 189000 | 0.050s | 0.025 | 20.00 | 20 | |||||||||||
| 0 | 25,200.00 | -1.000 | 63.000s | 190000 | 0.050s | 0.025 | 20.00 | 1,237 | |||||||||||
| 0 | 24,800.00 | -1.000 | 62.000s | 191000 | 0.050s | 20.00 | 131 | ||||||||||||
| 2 | 24,400.00 | -1.000 | 61.000s | 192000 | 0.050s | 20.00 | 914 | ||||||||||||
| 0 | 24,000.00 | -1.000 | 60.000s | 193000 | 0.050s | 20.00 | 35 | ||||||||||||
| 1 | 23,600.00 | -1.000 | 59.000s | 194000 | 0.050s | 20.00 | 805 | ||||||||||||
| 0 | 23,200.00 | -1.000 | 58.000s | 195000 | 0.050s | 20.00 | 65 | ||||||||||||
| 0 | 22,800.00 | -1.000 | 57.000s | 196000 | 0.050s | 20.00 | 947 | ||||||||||||
| 0 | 22,400.00 | -1.000 | 56.000s | 197000 | 0.050s | 20.00 | 125 | ||||||||||||
| 5 | 22,000.00 | -1.000 | 55.000s | 198000 | 0.075s | 0.025 | 30.00 | 769 | |||||||||||
| 0 | 21,600.00 | -1.000 | 54.000s | 199000 | 0.075s | 0.025 | 30.00 | 108 | |||||||||||
| 14 | 21,200.00 | -1.000 | 53.000s | 200000 | 0.075s | 30.00 | 4,038 | ||||||||||||
| 0 | 20,800.00 | -1.000 | 52.000s | 201000 | 0.075s | 30.00 | 299 | ||||||||||||
| 39 | 20,400.00 | -1.000 | 51.000s | 202000 | 0.075s | 30.00 | 1,423 | ||||||||||||
| 0 | 20,000.00 | -1.000 | 50.000s | 203000 | 0.075s | 30.00 | 49 | ||||||||||||
| 79 | 19,610.00 | -0.975 | 49.025s | 204000 | 0.075s | 30.00 | 1,736 | ||||||||||||
| 0 | 19,210.00 | -1.000 | 48.025s | 205000 | 0.075s | 30.00 | 383 | ||||||||||||
| 61 | 18,810.00 | -1.000 | 47.025s | 206000 | 0.075s | 30.00 | 1,797 | ||||||||||||
| 0 | 18,410.00 | -1.000 | 46.025s | 207000 | 0.075s | 30.00 | 95 | ||||||||||||
| 278 | 18,010.00 | -1.000 | 45.025s | 208000 | 0.075s | 30.00 | 1,629 | ||||||||||||
| 0 | 17,610.00 | -1.000 | 44.025s | 209000 | 0.100s | 40.00 | 543 | ||||||||||||
| 87 | 17,210.00 | -1.000 | 43.025s | 210000 | 0.100s | 40.00 | 6,092 | ||||||||||||
| 0 | 16,810.00 | -1.000 | 42.025s | 211000 | 0.100s | 40.00 | 283 | ||||||||||||
| 219 | 16,420.00 | -1.000 | 41.050s | 212000 | 0.100s | 40.00 | 603 | ||||||||||||
| 0 | 16,020.00 | -1.000 | 40.050s | 213000 | 0.100s | 40.00 | 372 | ||||||||||||
| 567 | 15,620.00 | -1.000 | 39.050s | 214000 | 0.125s | 50.00 | 1,801 | ||||||||||||
| 1 | 15,220.00 | -1.000 | 38.050s | 215000 | 0.125s | 50.00 | 724 | ||||||||||||
| 345 | 14,830.00 | -0.975 | 37.075s | 216000 | 0.125s | 50.00 | 1,470 | ||||||||||||
| 0 | 14,430.00 | -1.000 | 36.075s | 217000 | 0.150s | 0.025 | 60.00 | 135 | |||||||||||
| 271 | 14,030.00 | -1.000 | 35.075s | 218000 | 0.150s | 60.00 | 2,149 | ||||||||||||
| 0 | 13,640.00 | -0.975 | 34.100s | 219000 | 0.150s | 60.00 | 138 | ||||||||||||
| 1,339 | 13,240.00 | -1.000 | 33.100s | 220000 | 0.175s | 0.025 | 70.00 | 6,717 | |||||||||||
| 0 | 12,850.00 | -0.975 | 32.125s | 221000 | 0.175s | 70.00 | 183 | ||||||||||||
| 934 | 12,450.00 | -1.000 | 31.125s | 222000 | 0.200s | 0.025 | 80.00 | 1,195 | |||||||||||
| 3 | 12,060.00 | -0.975 | 30.150s | 223000 | 0.200s | 80.00 | 308 | ||||||||||||
| 497 | 11,670.00 | -0.975 | 29.175s | 224000 | 0.200s | -0.025 | 80.00 | 3,434 | |||||||||||
| 21 | 11,270.00 | -1.000 | 28.175s | 225000 | 0.250s | 0.025 | 100.00 | 1,297 | |||||||||||
| 698 | 10,880.00 | -0.975 | 27.200s | 226000 | 0.250s | -0.025 | 100.00 | 2,233 | |||||||||||
| 52 | 10,490.00 | -0.975 | 26.225s | 227000 | 0.275s | 110.00 | 473 | ||||||||||||
| 714 | 10,100.00 | -0.975 | 25.250s | 228000 | 0.300s | 120.00 | 2,900 | ||||||||||||
| 96 | 9,710.00 | -0.975 | 24.275s | 229000 | 0.350s | 0.025 | 140.00 | 673 | |||||||||||
| 1,713 | 8,920.00 | -1.025 | 22.300s | 230000 | 0.350s | -0.025 | 140.00 | 3,325 | |||||||||||
| 127 | 8,940.00 | -0.975 | 22.350s | 231000 | 0.400s | 0.025 | 160.00 | 1,114 | |||||||||||
| 1,025 | 8,560.00 | -0.975 | 21.400s | 232000 | 0.475s | 0.025 | 190.00 | 1,683 | |||||||||||
| 109 | 8,180.00 | -0.975 | 20.450s | 233000 | 0.500s | 0.025 | 200.00 | 1,232 | |||||||||||
| 911 | 7,800.00 | -0.975 | 19.500s | 234000 | 0.550s | 0.025 | 220.00 | 2,340 | |||||||||||
| 594 | 7,430.00 | -0.950 | 18.575s | 235000 | 0.650s | 0.050 | 260.00 | 1,977 | |||||||||||
| 1,238 | 6,500.00 | -1.400 | 16.250s | 236000 | 0.725s | 0.050 | 290.00 | 2,485 | |||||||||||
| 85 | 6,690.00 | -0.950 | 16.725s | 237000 | 0.775s | 0.050 | 310.00 | 471 | |||||||||||
| 1,222 | 6,330.00 | -0.950 | 15.825s | 238000 | 0.950s | 0.100 | 380.00 | 4,333 | |||||||||||
| 180 | 5,970.00 | -0.950 | 14.925s | 239000 | 1.050s | 0.075 | 420.00 | 926 | |||||||||||
| 4,557 | 5,680.00 | 0.150 | 14.200s | 240000 | 1.200s | 0.100 | 480.00 | 7,258 | |||||||||||
| 126 | 5,280.00 | -0.925 | 13.200s | 241000 | 1.375s | 0.150 | 550.00 | 712 | |||||||||||
| 2,049 | 4,950.00 | -0.925 | 12.375s | 242000 | 1.400s | 560.00 | 2,783 | ||||||||||||
| 1,228 | 4,620.00 | -0.900 | 11.550s | 243000 | 1.600s | 0.025 | 640.00 | 788 | |||||||||||
| 2,115 | 4,300.00 | -0.900 | 10.750s | 244000 | 1.825s | 0.050 | 730.00 | 1,876 | |||||||||||
| 710 | 3,990.00 | -0.875 | 9.975s | 245000 | 2.050s | 0.050 | 820.00 | 1,492 | |||||||||||
| 1,204 | 3,300.00 | -1.000 | 8.250s | 246000 | 2.350s | 0.100 | 940.00 | 936 | |||||||||||
| 662 | 3,260.00 | -0.375 | 8.150s | 247000 | 2.650s | 0.100 | 1,060.00 | 914 | |||||||||||
| 1,713 | 3,010.00 | -0.325 | 7.525s | 248000 | 2.975s | 0.125 | 1,190.00 | 2,366 | |||||||||||
| 826 | 2,580.00 | -0.725 | 6.450s | 249000 | 3.325s | 0.125 | 1,330.00 | 371 | |||||||||||
| 5,261 | 2,280.00 | -0.850 | 5.700s | 250000 | 4.000s | 0.425 | 1,600.00 | 4,503 | |||||||||||
| 697 | 2,170.00 | -0.525 | 5.425s | 251000 | 4.375s | 0.400 | 1,750.00 | 399 | |||||||||||
| 2,049 | 1,860.00 | -0.750 | 4.650s | 252000 | 4.925s | 0.525 | 1,970.00 | 1,922 | |||||||||||
| 365 | 1,720.00 | -0.550 | 4.300s | 253000 | 4.725s | -0.125 | 1,890.00 | 348 | |||||||||||
| 1,382 | 1,390.00 | -0.875 | 3.475s | 254000 | 5.550s | 0.200 | 2,220.00 | 1,162 | |||||||||||
| 1,128 | 1,370.00 | -0.475 | 3.425s | 255000 | 6.375s | 0.500 | 2,550.00 | 614 | |||||||||||
| 976 | 1,210.00 | -0.425 | 3.025s | 256000 | 6.450s | 0.425 | 2,580.00 | 2,701 | |||||||||||
| 231 | 970.00 | -0.650 | 2.425s | 257000 | 7.050s | 0.450 | 2,820.00 | 45 | |||||||||||
| 1,105 | 930.00 | -0.375 | 2.325s | 258000 | 7.700s | 0.500 | 3,080.00 | 7 | |||||||||||
| 158 | 810.00 | -0.350 | 2.025s | 259000 | 8.725s | 0.350 | 3,490.00 | 3 | |||||||||||
| 4,954 | 700.00 | -0.350 | 1.750s | 260000 | 10.100s | 1.025 | 4,040.00 | 2 | |||||||||||
| 444 | 580.00 | -0.400 | 1.450s | 261000 | 9.900s | 0.075 | 3,960.00 | 5 | |||||||||||
| 1,083 | 540.00 | -0.275 | 1.350s | 262000 | 10.600s | 0.650 | 4,240.00 | 9 | |||||||||||
| 163 | 420.00 | -0.350 | 1.050s | 263000 | 11.375s | 0.650 | 4,550.00 | 0 | |||||||||||
| 455 | 420.00 | -0.175 | 1.050s | 264000 | 12.200s | 0.700 | 4,880.00 | 4 | |||||||||||
| 371 | 330.00 | -0.225 | 0.825s | 265000 | 13.550s | 0.525 | 5,420.00 | 1 | |||||||||||
| 655 | 320.00 | -0.125 | 0.800s | 266000 | 14.200s | 0.325 | 5,680.00 | 3 | |||||||||||
| 179 | 280.00 | -0.100 | 0.700s | 267000 | 14.750s | 0.750 | 5,900.00 | 2 | |||||||||||
| 272 | 250.00 | -0.075 | 0.625s | 268000 | 15.900s | 0.250 | 6,360.00 | 0 | |||||||||||
| 167 | 240.00 | -0.225 | 0.600s | 269000 | 16.575s | 0.800 | 6,630.00 | 3 | |||||||||||
| 4,556 | 210.00 | -0.200 | 0.525s | 270000 | 17.500s | 0.825 | 7,000.00 | 3 | |||||||||||
| 173 | 190.00 | -0.175 | 0.475s | 271000 | 18.425s | 0.825 | 7,370.00 | 0 | |||||||||||
| 191 | 170.00 | -0.150 | 0.425s | 272000 | 19.375s | 0.850 | 7,750.00 | 5 | |||||||||||
| 30 | 150.00 | -0.125 | 0.375s | 273000 | 20.325s | 0.875 | 8,130.00 | 0 | |||||||||||
| 88 | 140.00 | -0.100 | 0.350s | 274000 | 21.300s | 0.900 | 8,520.00 | 0 | |||||||||||
| 109 | 120.00 | -0.100 | 0.300s | 275000 | 22.250s | 0.900 | 8,900.00 | 0 | |||||||||||
| 94 | 90.00 | -0.050 | 0.225s | 276000 | 23.225s | 0.900 | 9,290.00 | 0 | |||||||||||
| 40 | 100.00 | -0.075 | 0.250s | 277000 | 24.200s | 0.925 | 9,680.00 | 0 | |||||||||||
| 188 | 90.00 | -0.075 | 0.225s | 278000 | 25.175s | 0.925 | 10,070.00 | 0 | |||||||||||
| 0 | 90.00 | -0.050 | 0.225s | 279000 | 26.150s | 0.925 | 10,460.00 | 3 | |||||||||||
| 1,418 | 80.00 | -0.050 | 0.200s | 280000 | 27.150s | 0.950 | 10,860.00 | 0 | |||||||||||
| 1 | 70.00 | -0.050 | 0.175s | 281000 | 28.125s | 0.950 | 11,250.00 | 0 | |||||||||||
| 39 | 70.00 | -0.025 | 0.175s | 282000 | 29.125s | 0.975 | 11,650.00 | 0 | |||||||||||
| 150 | 60.00 | -0.025 | 0.150s | 284000 | 31.100s | 1.000 | 12,440.00 | 0 | |||||||||||
| 71 | 50.00 | -0.025 | 0.125s | 286000 | 33.075s | 1.000 | 13,230.00 | 0 | |||||||||||
| 2 | 50.00 | 0.125s | 287000 | 34.050s | 0.975 | 13,620.00 | 0 | ||||||||||||
| 41 | 40.00 | -0.025 | 0.100s | 288000 | 35.050s | 1.000 | 14,020.00 | 0 | |||||||||||
| 336 | 40.00 | 0.100s | 290000 | 37.025s | 0.975 | 14,810.00 | 0 | ||||||||||||
| 73 | 30.00 | -0.025 | 0.075s | 292000 | 39.025s | 1.000 | 15,610.00 | 0 | |||||||||||
| 83 | 30.00 | 0.075s | 294000 | 41.025s | 1.000 | 16,410.00 | 0 | ||||||||||||
| 23 | 20.00 | -0.025 | 0.050s | 296000 | 43.000s | 0.975 | 17,200.00 | 0 | |||||||||||
| 166 | 20.00 | -0.025 | 0.050s | 298000 | 45.000s | 1.000 | 18,000.00 | 0 | |||||||||||
| 457 | 20.00 | 0.050s | 300000 | 47.000s | 1.000 | 18,800.00 | 0 | ||||||||||||
| 57 | 10.00 | -0.025 | 0.025s | 302000 | 49.000s | 1.000 | 19,600.00 | 0 | |||||||||||
| 54 | 10.00 | -0.025 | 0.025s | 304000 | 51.000s | 1.000 | 20,400.00 | 0 | |||||||||||
| 146 | 10.00 | -0.025 | 0.025s | 306000 | 53.000s | 1.000 | 21,200.00 | 0 | |||||||||||
| 73 | 10.00 | -0.025 | 0.025s | 308000 | 55.000s | 1.000 | 22,000.00 | 0 | |||||||||||
| 116 | 10.00 | -0.025 | 0.025s | 310000 | 57.000s | 1.000 | 22,800.00 | 0 | |||||||||||
| 25 | 10.00 | -0.025 | 0.025s | 312000 | 59.000s | 1.000 | 23,600.00 | 0 | |||||||||||
| 30 | 10.00 | 0.025s | 314000 | 61.000s | 1.000 | 24,400.00 | 0 | ||||||||||||
| 31 | 10.00 | 0.025s | 316000 | 63.000s | 1.000 | 25,200.00 | 0 | ||||||||||||
| 23 | 5.20 | -0.012 | 0.013s | 318000 | 65.000s | 1.000 | 26,000.00 | 0 | |||||||||||
| 11 | 5.20 | -0.012 | 0.013s | 320000 | 67.000s | 1.000 | 26,800.00 | 0 | |||||||||||
| 400 | 5.20 | 0.013s | 324000 | 71.000s | 1.000 | 28,400.00 | 0 | ||||||||||||
| 29 | 5.20 | 0.013s | 326000 | 73.000s | 1.000 | 29,200.00 | 0 | ||||||||||||
| 82 | 5.20 | 0.013s | 328000 | 75.000s | 1.000 | 30,000.00 | 0 | ||||||||||||
| 20 | 5.20 | 0.013s | 330000 | 77.000s | 1.000 | 30,800.00 | 0 | ||||||||||||
| 108 | 5.20 | 0.013s | 335000 | 82.000s | 1.000 | 32,800.00 | 0 | ||||||||||||
| 108 | 5.20 | 0.013s | 342000 | 89.000s | 1.000 | 35,600.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 348000 | 95.000s | 1.000 | 38,000.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 350000 | 97.000s | 1.000 | 38,800.00 | 0 | ||||||||||||
| 274 | 5.20 | 0.013s | 370000 | 117.000s | 1.000 | 46,800.00 | 0 | ||||||||||||
| 274 | 5.20 | 0.013s | 372000 | 119.000s | 1.000 | 47,600.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 400000 | 147.000s | 1.000 | 58,800.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 161.000s | -1.000 | 64,400.00 | 0 | 162.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 118000 | 135.000s | -1.000 | 54,000.00 | 0 | 136.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 126000 | 127.000s | -1.000 | 50,800.00 | 0 | 128.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 130000 | 123.000s | -1.000 | 49,200.00 | 0 | 124.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 134000 | 119.000s | -1.000 | 47,600.00 | 0 | 120.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 136000 | 117.000s | -1.000 | 46,800.00 | 0 | 118.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 138000 | 115.000s | -1.000 | 46,000.00 | 0 | 116.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 140000 | 113.000s | -1.000 | 45,200.00 | 0 | 114.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 142000 | 111.000s | -1.000 | 44,400.00 | 0 | 112.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 144000 | 109.000s | -1.000 | 43,600.00 | 0 | 110.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 146000 | 107.000s | -1.000 | 42,800.00 | 0 | 108.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 148000 | 105.000s | -1.000 | 42,000.00 | 0 | 106.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 150000 | 103.000s | -1.000 | 41,200.00 | 0 | 104.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 152000 | 101.000s | -1.000 | 40,400.00 | 0 | 102.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 154000 | 99.000s | -1.000 | 39,600.00 | 0 | 100.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 156000 | 97.000s | -1.000 | 38,800.00 | 0 | 98.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 158000 | 95.000s | -1.000 | 38,000.00 | 0 | 96.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 160000 | 93.000s | -1.000 | 37,200.00 | 0 | 94.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 162000 | 91.000s | -1.000 | 36,400.00 | 0 | 92.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 164000 | 89.000s | -1.000 | 35,600.00 | 0 | 90.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 166000 | 87.000s | -1.000 | 34,800.00 | 0 | 88.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 168000 | 85.000s | -1.000 | 34,000.00 | 0 | 86.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 170000 | 83.000s | -1.000 | 33,200.00 | 0 | 84.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 172000 | 81.000s | -1.000 | 32,400.00 | 0 | 82.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 173000 | 80.000s | -1.000 | 32,000.00 | 0 | 81.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 174000 | 79.000s | -1.000 | 31,600.00 | 0 | 80.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 175000 | 78.000s | -1.000 | 31,200.00 | 0 | 79.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 176000 | 77.000s | -1.000 | 30,800.00 | 0 | 78.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 177000 | 76.000s | -1.000 | 30,400.00 | 0 | 77.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 178000 | 75.000s | -1.000 | 30,000.00 | 0 | 76.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 179000 | 74.000s | -1.000 | 29,600.00 | 0 | 75.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 180000 | 73.000s | -1.000 | 29,200.00 | 2 | 74.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 181000 | 72.000s | -1.000 | 28,800.00 | 0 | 73.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 182000 | 71.000s | -1.000 | 28,400.00 | 0 | 72.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 183000 | 70.000s | -1.000 | 28,000.00 | 0 | 71.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 184000 | 69.000s | -1.000 | 27,600.00 | 0 | 70.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 185000 | 68.000s | -1.000 | 27,200.00 | 0 | 69.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 186000 | 67.000s | -1.000 | 26,800.00 | 0 | 68.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 187000 | 66.000s | -1.000 | 26,400.00 | 0 | 67.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 188000 | 65.000s | -1.000 | 26,000.00 | 0 | 66.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 189000 | 64.000s | -1.000 | 25,600.00 | 0 | 65.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 190000 | 63.000s | -1.000 | 25,200.00 | 0 | 64.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 191000 | 62.000s | -1.000 | 24,800.00 | 0 | 63.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 192000 | 61.000s | -1.000 | 24,400.00 | 2 | 62.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 193000 | 60.000s | -1.000 | 24,000.00 | 0 | 61.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 194000 | 59.000s | -1.000 | 23,600.00 | 1 | 60.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 195000 | 58.000s | -1.000 | 23,200.00 | 0 | 59.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 196000 | 57.000s | -1.000 | 22,800.00 | 0 | 58.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 197000 | 56.000s | -1.000 | 22,400.00 | 0 | 57.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 198000 | 55.000s | -1.000 | 22,000.00 | 5 | 56.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 199000 | 54.000s | -1.000 | 21,600.00 | 0 | 55.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 200000 | 53.000s | -1.000 | 21,200.00 | 14 | 54.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 201000 | 52.000s | -1.000 | 20,800.00 | 0 | 53.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 202000 | 51.000s | -1.000 | 20,400.00 | 39 | 52.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 203000 | 50.000s | -1.000 | 20,000.00 | 0 | 51.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 204000 | 49.025s | -0.975 | 19,610.00 | 79 | 50.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 205000 | 48.025s | -1.000 | 19,210.00 | 0 | 49.025 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 206000 | 47.025s | -1.000 | 18,810.00 | 61 | 48.025 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 207000 | 46.025s | -1.000 | 18,410.00 | 0 | 47.025 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 208000 | 45.025s | -1.000 | 18,010.00 | 278 | 46.475 | 46.025 | 05/01/2026 13:14:00 | CME | |||||||||||
| 209000 | 44.025s | -1.000 | 17,610.00 | 0 | 45.025 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 210000 | 43.025s | -1.000 | 17,210.00 | 87 | 44.025 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 211000 | 42.025s | -1.000 | 16,810.00 | 0 | 43.025 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 212000 | 41.050s | -1.000 | 16,420.00 | 219 | 42.050 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 213000 | 40.050s | -1.000 | 16,020.00 | 0 | 41.050 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 214000 | 39.050s | -1.000 | 15,620.00 | 567 | 40.050 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 215000 | 38.050s | -1.000 | 15,220.00 | 1 | 39.050 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 216000 | 37.075s | -0.975 | 14,830.00 | 345 | 38.050 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 217000 | 36.075s | -1.000 | 14,430.00 | 0 | 37.075 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 218000 | 35.075s | -1.000 | 14,030.00 | 271 | 36.075 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 219000 | 34.100s | -0.975 | 13,640.00 | 0 | 35.075 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 220000 | 33.100s | -1.000 | 13,240.00 | 1,339 | 34.100 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 221000 | 32.125s | -0.975 | 12,850.00 | 0 | 33.100 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 222000 | 31.125s | -1.000 | 12,450.00 | 934 | 32.125 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 223000 | 30.150s | -0.975 | 12,060.00 | 3 | 31.125 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 224000 | 29.175s | -0.975 | 11,670.00 | 497 | 30.150 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 225000 | 28.175s | -1.000 | 11,270.00 | 21 | 29.175 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 226000 | 27.200s | -0.975 | 10,880.00 | 698 | 28.175 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 227000 | 26.225s | -0.975 | 10,490.00 | 52 | 27.200 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 228000 | 25.250s | -0.975 | 10,100.00 | 714 | 26.225 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 229000 | 24.275s | -0.975 | 9,710.00 | 96 | 25.250 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 230000 | 22.300s | -1.025 | 8,920.00 | 1,713 | 22.300 | 23.325 | 05/04/2026 10:03:00 | CME | |||||||||||
| 231000 | 22.350s | -0.975 | 8,940.00 | 127 | 23.325 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 232000 | 21.400s | -0.975 | 8,560.00 | 1,025 | 22.375 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 233000 | 20.450s | -0.975 | 8,180.00 | 109 | 21.425 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 234000 | 19.500s | -0.975 | 7,800.00 | 911 | 20.475 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 235000 | 18.575s | -0.950 | 7,430.00 | 594 | 19.525 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 236000 | 16.250s | -1.400 | 6,500.00 | 1,238 | 17.575 | 17.650 | 05/04/2026 10:28:00 | CME | |||||||||||
| 237000 | 16.725s | -0.950 | 6,690.00 | 85 | 17.675 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 238000 | 15.825s | -0.950 | 6,330.00 | 1,222 | 17.300 | 16.775 | 05/01/2026 13:14:00 | CME | |||||||||||
| 239000 | 14.925s | -0.950 | 5,970.00 | 180 | 15.875 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 240000 | 14.200s | 0.150 | 5,680.00 | 4,557 | 14.200 | 14.050 | 05/04/2026 08:32:00 | CME | |||||||||||
| 241000 | 13.200s | -0.925 | 5,280.00 | 126 | 14.125 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 242000 | 12.375s | -0.925 | 4,950.00 | 2,049 | 13.725 | 13.300 | 05/01/2026 13:14:00 | CME | |||||||||||
| 243000 | 11.550s | -0.900 | 4,620.00 | 1,228 | 13.150 | 12.450 | 05/01/2026 13:14:00 | CME | |||||||||||
| 244000 | 10.750s | -0.900 | 4,300.00 | 2,115 | 11.650 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 245000 | 9.975s | -0.875 | 3,990.00 | 710 | 11.925 | 10.850 | 05/01/2026 13:14:00 | CME | |||||||||||
| 246000 | 8.250s | -1.000 | 3,300.00 | 1,204 | 8.250 | 9.250 | 05/04/2026 10:07:00 | CME | |||||||||||
| 247000 | 8.150s | -0.375 | 3,260.00 | 662 | 8.150 | 8.525 | 05/04/2026 08:43:00 | CME | |||||||||||
| 248000 | 7.525s | -0.325 | 3,010.00 | 1,713 | 7.400 | 7.850 | 05/04/2026 09:48:00 | CME | |||||||||||
| 249000 | 6.450s | -0.725 | 2,580.00 | 826 | 6.450 | 7.175 | 05/04/2026 10:05:00 | CME | |||||||||||
| 250000 | 5.700s | -0.850 | 2,280.00 | 5,261 | 6.075 | 6.550 | 05/04/2026 10:10:00 | CME | |||||||||||
| 251000 | 5.425s | -0.525 | 2,170.00 | 697 | 5.425 | 5.950 | 05/04/2026 10:00:00 | CME | |||||||||||
| 252000 | 4.650s | -0.750 | 1,860.00 | 2,049 | 4.975 | 5.400 | 05/04/2026 10:03:00 | CME | |||||||||||
| 253000 | 4.300s | -0.550 | 1,720.00 | 365 | 4.750 | 4.850 | 05/04/2026 10:04:00 | CME | |||||||||||
| 254000 | 3.475s | -0.875 | 1,390.00 | 1,382 | 3.775 | 4.350 | 05/04/2026 10:09:00 | CME | |||||||||||
| 255000 | 3.425s | -0.475 | 1,370.00 | 1,128 | 3.925 | 3.900 | 05/04/2026 10:04:00 | CME | |||||||||||
| 256000 | 3.025s | -0.425 | 1,210.00 | 976 | 3.500 | 3.450 | 05/04/2026 10:04:00 | CME | |||||||||||
| 257000 | 2.425s | -0.650 | 970.00 | 231 | 3.000 | 3.075 | 05/04/2026 10:09:00 | CME | |||||||||||
| 258000 | 2.325s | -0.375 | 930.00 | 1,105 | 2.375 | 2.700 | 05/04/2026 10:04:00 | CME | |||||||||||
| 259000 | 2.025s | -0.350 | 810.00 | 158 | 1.950 | 2.375 | 05/04/2026 10:04:00 | CME | |||||||||||
| 260000 | 1.750s | -0.350 | 700.00 | 4,954 | 2.100 | 2.100 | 05/04/2026 10:06:00 | CME | |||||||||||
| 261000 | 1.450s | -0.400 | 580.00 | 444 | 1.750 | 1.850 | 05/04/2026 10:10:00 | CME | |||||||||||
| 262000 | 1.350s | -0.275 | 540.00 | 1,083 | 1.525 | 1.625 | 05/04/2026 10:04:00 | CME | |||||||||||
| 263000 | 1.050s | -0.350 | 420.00 | 163 | 1.350 | 1.400 | 05/04/2026 10:09:00 | CME | |||||||||||
| 264000 | 1.050s | -0.175 | 420.00 | 455 | 1.150 | 1.225 | 05/04/2026 09:45:00 | CME | |||||||||||
| 265000 | 0.825s | -0.225 | 330.00 | 371 | 1.000 | 1.050 | 05/04/2026 10:09:00 | CME | |||||||||||
| 266000 | 0.800s | -0.125 | 320.00 | 655 | 0.800 | 0.925 | 05/04/2026 09:45:00 | CME | |||||||||||
| 267000 | 0.700s | -0.100 | 280.00 | 179 | 0.700 | 0.800 | 05/04/2026 09:46:00 | CME | |||||||||||
| 268000 | 0.625s | -0.075 | 250.00 | 272 | 0.625 | 0.700 | 05/04/2026 09:52:00 | CME | |||||||||||
| 269000 | 0.600s | -0.225 | 240.00 | 167 | 0.850 | 0.825 | 05/01/2026 13:14:00 | CME | |||||||||||
| 270000 | 0.525s | -0.200 | 210.00 | 4,556 | 0.750 | 0.725 | 05/01/2026 13:14:00 | CME | |||||||||||
| 271000 | 0.475s | -0.175 | 190.00 | 173 | 0.600 | 0.650 | 05/01/2026 13:14:00 | CME | |||||||||||
| 272000 | 0.425s | -0.150 | 170.00 | 191 | 0.575 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 273000 | 0.375s | -0.125 | 150.00 | 30 | 0.500 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 274000 | 0.350s | -0.100 | 140.00 | 88 | 0.575 | 0.450 | 05/01/2026 13:14:00 | CME | |||||||||||
| 275000 | 0.300s | -0.100 | 120.00 | 109 | 0.425 | 0.400 | 05/01/2026 13:14:00 | CME | |||||||||||
| 276000 | 0.225s | -0.050 | 90.00 | 94 | 0.250 | 0.275 | 05/04/2026 10:12:00 | CME | |||||||||||
| 277000 | 0.250s | -0.075 | 100.00 | 40 | 0.325 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 278000 | 0.225s | -0.075 | 90.00 | 188 | 0.325 | 0.300 | 05/01/2026 13:14:00 | CME | |||||||||||
| 279000 | 0.225s | -0.050 | 90.00 | 0 | 0.275 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 280000 | 0.200s | -0.050 | 80.00 | 1,418 | 0.250 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 281000 | 0.175s | -0.050 | 70.00 | 1 | 0.225 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 282000 | 0.175s | -0.025 | 70.00 | 39 | 0.200 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 284000 | 0.150s | -0.025 | 60.00 | 150 | 0.175 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 286000 | 0.125s | -0.025 | 50.00 | 71 | 0.150 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 287000 | 0.125s | 50.00 | 2 | 0.150 | 0.125 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 288000 | 0.100s | -0.025 | 40.00 | 41 | 0.100 | 0.125 | 05/01/2026 13:14:00 | CME | |||||||||||
| 290000 | 0.100s | 40.00 | 336 | 0.100 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 292000 | 0.075s | -0.025 | 30.00 | 73 | 0.100 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 294000 | 0.075s | 30.00 | 83 | 0.075 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 296000 | 0.050s | -0.025 | 20.00 | 23 | 0.075 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 298000 | 0.050s | -0.025 | 20.00 | 166 | 0.075 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 300000 | 0.050s | 20.00 | 457 | 0.050 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 302000 | 0.025s | -0.025 | 10.00 | 57 | 0.050 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 304000 | 0.025s | -0.025 | 10.00 | 54 | 0.050 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 306000 | 0.025s | -0.025 | 10.00 | 146 | 0.050 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 308000 | 0.025s | -0.025 | 10.00 | 73 | 0.050 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 310000 | 0.025s | -0.025 | 10.00 | 116 | 0.050 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 312000 | 0.025s | -0.025 | 10.00 | 25 | 0.050 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 314000 | 0.025s | 10.00 | 30 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 316000 | 0.025s | 10.00 | 31 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 318000 | 0.013s | -0.012 | 5.20 | 23 | 0.025 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 320000 | 0.013s | -0.012 | 5.20 | 11 | 0.025 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 324000 | 0.013s | 5.20 | 400 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 326000 | 0.013s | 5.20 | 29 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 328000 | 0.013s | 5.20 | 82 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 330000 | 0.013s | 5.20 | 20 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 335000 | 0.013s | 5.20 | 108 | 0.025 | 0.013 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 342000 | 0.013s | 5.20 | 108 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 348000 | 0.013s | 5.20 | 1 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 350000 | 0.013s | 5.20 | 1 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 370000 | 0.013s | 5.20 | 274 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 372000 | 0.013s | 5.20 | 274 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 400000 | 0.013s | 5.20 | 1 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 0.013s | 5.20 | 10 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 118000 | 0.013s | 5.20 | 4 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 1 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 170 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 21 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 27 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 12 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 12 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 81 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 182 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 141 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 395 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 172 | 0.013 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 152000 | 0.025s | 10.00 | 53 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 154000 | 0.025s | 10.00 | 258 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 156000 | 0.025s | 10.00 | 354 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 158000 | 0.025s | 10.00 | 99 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 160000 | 0.025s | 10.00 | 1,010 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 162000 | 0.025s | 10.00 | 474 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 164000 | 0.025s | 10.00 | 65 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 166000 | 0.025s | 10.00 | 93 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 168000 | 0.025s | 10.00 | 429 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 170000 | 0.025s | 10.00 | 165 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 172000 | 0.025s | 10.00 | 824 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 173000 | 0.025s | 10.00 | 1 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 174000 | 0.025s | 10.00 | 384 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 175000 | 0.025s | 10.00 | 3 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 176000 | 0.025s | 10.00 | 448 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 177000 | 0.025s | 10.00 | 9 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 178000 | 0.025s | 10.00 | 240 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 179000 | 0.025s | 10.00 | 125 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 180000 | 0.025s | 10.00 | 1,923 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 181000 | 0.025s | 10.00 | 9 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 182000 | 0.025s | 10.00 | 508 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 183000 | 0.025s | 10.00 | 104 | 0.050 | 0.025 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 184000 | 0.025s | 10.00 | 511 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 185000 | 0.025s | 10.00 | 336 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 186000 | 0.025s | 10.00 | 1,172 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 187000 | 0.025s | 10.00 | 38 | 0.025 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 188000 | 0.050s | 0.025 | 20.00 | 424 | 0.025 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 189000 | 0.050s | 0.025 | 20.00 | 20 | 0.025 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 190000 | 0.050s | 0.025 | 20.00 | 1,237 | 0.025 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 191000 | 0.050s | 20.00 | 131 | 0.075 | 0.050 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 192000 | 0.050s | 20.00 | 914 | 0.050 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 193000 | 0.050s | 20.00 | 35 | 0.050 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 194000 | 0.050s | 20.00 | 805 | 0.025 | 0.050 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 195000 | 0.050s | 20.00 | 65 | 0.050 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 196000 | 0.050s | 20.00 | 947 | 0.050 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 197000 | 0.050s | 20.00 | 125 | 0.050 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 198000 | 0.075s | 0.025 | 30.00 | 769 | 0.050 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 199000 | 0.075s | 0.025 | 30.00 | 108 | 0.050 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 200000 | 0.075s | 30.00 | 4,038 | 0.075 | 0.075 | 05/04/2026 08:33:00 | CME | ||||||||||||
| 201000 | 0.075s | 30.00 | 299 | 0.075 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 202000 | 0.075s | 30.00 | 1,423 | 0.075 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 203000 | 0.075s | 30.00 | 49 | 0.075 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 204000 | 0.075s | 30.00 | 1,736 | 0.075 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 205000 | 0.075s | 30.00 | 383 | 0.075 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 206000 | 0.075s | 30.00 | 1,797 | 0.075 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 207000 | 0.075s | 30.00 | 95 | 0.075 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 208000 | 0.075s | 30.00 | 1,629 | 0.075 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 209000 | 0.100s | 40.00 | 543 | 0.100 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 210000 | 0.100s | 40.00 | 6,092 | 0.100 | 0.100 | 05/04/2026 08:57:00 | CME | ||||||||||||
| 211000 | 0.100s | 40.00 | 283 | 0.100 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 212000 | 0.100s | 40.00 | 603 | 0.100 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 213000 | 0.100s | 40.00 | 372 | 0.125 | 0.100 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 214000 | 0.125s | 50.00 | 1,801 | 0.100 | 0.125 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 215000 | 0.125s | 50.00 | 724 | 0.100 | 0.125 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 216000 | 0.125s | 50.00 | 1,470 | 0.125 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 217000 | 0.150s | 0.025 | 60.00 | 135 | 0.125 | 0.125 | 05/01/2026 13:14:00 | CME | |||||||||||
| 218000 | 0.150s | 60.00 | 2,149 | 0.150 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 219000 | 0.150s | 60.00 | 138 | 0.150 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 220000 | 0.175s | 0.025 | 70.00 | 6,717 | 0.150 | 0.150 | 05/01/2026 13:14:00 | CME | |||||||||||
| 221000 | 0.175s | 70.00 | 183 | 0.150 | 0.175 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 222000 | 0.200s | 0.025 | 80.00 | 1,195 | 0.150 | 0.175 | 05/01/2026 13:14:00 | CME | |||||||||||
| 223000 | 0.200s | 80.00 | 308 | 0.200 | 05/01/2026 13:14:00 | CME | |||||||||||||
| 224000 | 0.200s | -0.025 | 80.00 | 3,434 | 0.200 | 0.225 | 05/04/2026 08:49:00 | CME | |||||||||||
| 225000 | 0.250s | 0.025 | 100.00 | 1,297 | 0.200 | 0.225 | 05/01/2026 13:14:00 | CME | |||||||||||
| 226000 | 0.250s | -0.025 | 100.00 | 2,233 | 0.250 | 0.275 | 05/04/2026 10:09:00 | CME | |||||||||||
| 227000 | 0.275s | 110.00 | 473 | 0.225 | 0.275 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 228000 | 0.300s | 120.00 | 2,900 | 0.225 | 0.300 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 229000 | 0.350s | 0.025 | 140.00 | 673 | 0.275 | 0.325 | 05/01/2026 13:14:00 | CME | |||||||||||
| 230000 | 0.350s | -0.025 | 140.00 | 3,325 | 0.375 | 0.375 | 05/04/2026 10:03:00 | CME | |||||||||||
| 231000 | 0.400s | 0.025 | 160.00 | 1,114 | 0.325 | 0.375 | 05/01/2026 13:14:00 | CME | |||||||||||
| 232000 | 0.475s | 0.025 | 190.00 | 1,683 | 0.475 | 0.450 | 05/04/2026 10:10:00 | CME | |||||||||||
| 233000 | 0.500s | 0.025 | 200.00 | 1,232 | 0.475 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 234000 | 0.550s | 0.025 | 220.00 | 2,340 | 0.475 | 0.525 | 05/01/2026 13:14:00 | CME | |||||||||||
| 235000 | 0.650s | 0.050 | 260.00 | 1,977 | 0.550 | 0.600 | 05/04/2026 10:19:00 | CME | |||||||||||
| 236000 | 0.725s | 0.050 | 290.00 | 2,485 | 0.700 | 0.675 | 05/04/2026 10:26:00 | CME | |||||||||||
| 237000 | 0.775s | 0.050 | 310.00 | 471 | 0.600 | 0.725 | 05/01/2026 13:14:00 | CME | |||||||||||
| 238000 | 0.950s | 0.100 | 380.00 | 4,333 | 0.825 | 0.850 | 05/04/2026 10:25:00 | CME | |||||||||||
| 239000 | 1.050s | 0.075 | 420.00 | 926 | 0.925 | 0.975 | 05/04/2026 10:10:00 | CME | |||||||||||
| 240000 | 1.200s | 0.100 | 480.00 | 7,258 | 1.100 | 1.100 | 05/04/2026 10:25:00 | CME | |||||||||||
| 241000 | 1.375s | 0.150 | 550.00 | 712 | 1.250 | 1.225 | 05/04/2026 10:23:00 | CME | |||||||||||
| 242000 | 1.400s | 560.00 | 2,783 | 1.300 | 1.400 | 05/04/2026 10:04:00 | CME | ||||||||||||
| 243000 | 1.600s | 0.025 | 640.00 | 788 | 1.575 | 1.575 | 05/04/2026 10:04:00 | CME | |||||||||||
| 244000 | 1.825s | 0.050 | 730.00 | 1,876 | 1.800 | 1.775 | 05/04/2026 10:04:00 | CME | |||||||||||
| 245000 | 2.050s | 0.050 | 820.00 | 1,492 | 1.950 | 2.000 | 05/04/2026 10:04:00 | CME | |||||||||||
| 246000 | 2.350s | 0.100 | 940.00 | 936 | 2.325 | 2.250 | 05/04/2026 10:05:00 | CME | |||||||||||
| 247000 | 2.650s | 0.100 | 1,060.00 | 914 | 2.675 | 2.550 | 05/04/2026 10:05:00 | CME | |||||||||||
| 248000 | 2.975s | 0.125 | 1,190.00 | 2,366 | 2.750 | 2.850 | 05/04/2026 10:05:00 | CME | |||||||||||
| 249000 | 3.325s | 0.125 | 1,330.00 | 371 | 3.250 | 3.200 | 05/04/2026 10:05:00 | CME | |||||||||||
| 250000 | 4.000s | 0.425 | 1,600.00 | 4,503 | 3.425 | 3.575 | 05/04/2026 10:22:00 | CME | |||||||||||
| 251000 | 4.375s | 0.400 | 1,750.00 | 399 | 3.800 | 3.975 | 05/04/2026 10:09:00 | CME | |||||||||||
| 252000 | 4.925s | 0.525 | 1,970.00 | 1,922 | 4.500 | 4.400 | 05/04/2026 10:22:00 | CME | |||||||||||
| 253000 | 4.725s | -0.125 | 1,890.00 | 348 | 5.150 | 4.850 | 05/04/2026 08:49:00 | CME | |||||||||||
| 254000 | 5.550s | 0.200 | 2,220.00 | 1,162 | 5.275 | 5.350 | 05/04/2026 10:04:00 | CME | |||||||||||
| 255000 | 6.375s | 0.500 | 2,550.00 | 614 | 5.850 | 5.875 | 05/04/2026 10:11:00 | CME | |||||||||||
| 256000 | 6.450s | 0.425 | 2,580.00 | 2,701 | 5.575 | 6.025 | 05/01/2026 13:14:00 | CME | |||||||||||
| 257000 | 7.050s | 0.450 | 2,820.00 | 45 | 5.725 | 6.600 | 05/01/2026 13:14:00 | CME | |||||||||||
| 258000 | 7.700s | 0.500 | 3,080.00 | 7 | 7.200 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 259000 | 8.725s | 0.350 | 3,490.00 | 3 | 8.725 | 8.375 | 05/04/2026 08:45:00 | CME | |||||||||||
| 260000 | 10.100s | 1.025 | 4,040.00 | 2 | 9.075 | 9.075 | 05/04/2026 10:09:00 | CME | |||||||||||
| 261000 | 9.900s | 0.075 | 3,960.00 | 5 | 9.725 | 9.825 | 05/04/2026 08:53:00 | CME | |||||||||||
| 262000 | 10.600s | 0.650 | 4,240.00 | 9 | 10.350 | 9.950 | 05/01/2026 13:14:00 | CME | |||||||||||
| 263000 | 11.375s | 0.650 | 4,550.00 | 0 | 11.350 | 10.725 | 05/01/2026 13:14:00 | CME | |||||||||||
| 264000 | 12.200s | 0.700 | 4,880.00 | 4 | 11.500 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 265000 | 13.550s | 0.525 | 5,420.00 | 1 | 13.550 | 13.025 | 05/04/2026 09:29:00 | CME | |||||||||||
| 266000 | 14.200s | 0.325 | 5,680.00 | 3 | 14.200 | 13.875 | 05/04/2026 09:29:00 | CME | |||||||||||
| 267000 | 14.750s | 0.750 | 5,900.00 | 2 | 14.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 268000 | 15.900s | 0.250 | 6,360.00 | 0 | 15.900 | 15.650 | 05/04/2026 08:43:00 | CME | |||||||||||
| 269000 | 16.575s | 0.800 | 6,630.00 | 3 | 14.100 | 15.775 | 05/01/2026 13:14:00 | CME | |||||||||||
| 270000 | 17.500s | 0.825 | 7,000.00 | 3 | 16.675 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 271000 | 18.425s | 0.825 | 7,370.00 | 0 | 17.600 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 272000 | 19.375s | 0.850 | 7,750.00 | 5 | 18.525 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 273000 | 20.325s | 0.875 | 8,130.00 | 0 | 19.450 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 274000 | 21.300s | 0.900 | 8,520.00 | 0 | 20.400 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 275000 | 22.250s | 0.900 | 8,900.00 | 0 | 21.350 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 276000 | 23.225s | 0.900 | 9,290.00 | 0 | 22.325 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 277000 | 24.200s | 0.925 | 9,680.00 | 0 | 23.275 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 278000 | 25.175s | 0.925 | 10,070.00 | 0 | 24.250 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 279000 | 26.150s | 0.925 | 10,460.00 | 3 | 25.225 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 280000 | 27.150s | 0.950 | 10,860.00 | 0 | 26.200 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 281000 | 28.125s | 0.950 | 11,250.00 | 0 | 27.175 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 282000 | 29.125s | 0.975 | 11,650.00 | 0 | 28.150 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 284000 | 31.100s | 1.000 | 12,440.00 | 0 | 30.100 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 286000 | 33.075s | 1.000 | 13,230.00 | 0 | 32.075 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 287000 | 34.050s | 0.975 | 13,620.00 | 0 | 33.075 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 288000 | 35.050s | 1.000 | 14,020.00 | 0 | 34.050 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 290000 | 37.025s | 0.975 | 14,810.00 | 0 | 36.050 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 292000 | 39.025s | 1.000 | 15,610.00 | 0 | 38.025 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 294000 | 41.025s | 1.000 | 16,410.00 | 0 | 40.025 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 296000 | 43.000s | 0.975 | 17,200.00 | 0 | 42.025 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 298000 | 45.000s | 1.000 | 18,000.00 | 0 | 44.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 300000 | 47.000s | 1.000 | 18,800.00 | 0 | 46.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 302000 | 49.000s | 1.000 | 19,600.00 | 0 | 48.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 304000 | 51.000s | 1.000 | 20,400.00 | 0 | 50.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 306000 | 53.000s | 1.000 | 21,200.00 | 0 | 52.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 308000 | 55.000s | 1.000 | 22,000.00 | 0 | 54.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 310000 | 57.000s | 1.000 | 22,800.00 | 0 | 56.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 312000 | 59.000s | 1.000 | 23,600.00 | 0 | 58.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 314000 | 61.000s | 1.000 | 24,400.00 | 0 | 60.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 316000 | 63.000s | 1.000 | 25,200.00 | 0 | 62.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 318000 | 65.000s | 1.000 | 26,000.00 | 0 | 64.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 320000 | 67.000s | 1.000 | 26,800.00 | 0 | 66.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 324000 | 71.000s | 1.000 | 28,400.00 | 0 | 70.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 326000 | 73.000s | 1.000 | 29,200.00 | 0 | 72.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 328000 | 75.000s | 1.000 | 30,000.00 | 0 | 74.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 330000 | 77.000s | 1.000 | 30,800.00 | 0 | 76.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 335000 | 82.000s | 1.000 | 32,800.00 | 0 | 81.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 342000 | 89.000s | 1.000 | 35,600.00 | 0 | 88.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 348000 | 95.000s | 1.000 | 38,000.00 | 0 | 94.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 350000 | 97.000s | 1.000 | 38,800.00 | 0 | 96.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 370000 | 117.000s | 1.000 | 46,800.00 | 0 | 116.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 372000 | 119.000s | 1.000 | 47,600.00 | 0 | 118.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| 400000 | 147.000s | 1.000 | 58,800.00 | 0 | 146.000 | 05/01/2026 13:14:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
