 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield. |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 62,500.00 | -1.500 | 156.250s | 92000 | 0.013s | 5.20 | 10 | ||||||||||||
| 0 | 52,100.00 | -1.500 | 130.250s | 118000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 48,900.00 | -1.500 | 122.250s | 126000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 47,300.00 | -1.500 | 118.250s | 130000 | 0.013s | 5.20 | 170 | ||||||||||||
| 0 | 45,700.00 | -1.500 | 114.250s | 134000 | 0.013s | 5.20 | 21 | ||||||||||||
| 0 | 44,900.00 | -1.500 | 112.250s | 136000 | 0.013s | 5.20 | 27 | ||||||||||||
| 0 | 44,100.00 | -1.500 | 110.250s | 138000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 43,300.00 | -1.500 | 108.250s | 140000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 42,500.00 | -1.500 | 106.250s | 142000 | 0.013s | 5.20 | 81 | ||||||||||||
| 0 | 41,700.00 | -1.500 | 104.250s | 144000 | 0.013s | 5.20 | 182 | ||||||||||||
| 0 | 40,900.00 | -1.500 | 102.250s | 146000 | 0.013s | 5.20 | 141 | ||||||||||||
| 0 | 40,100.00 | -1.500 | 100.250s | 148000 | 0.013s | 5.20 | 395 | ||||||||||||
| 0 | 39,300.00 | -1.500 | 98.250s | 150000 | 0.013s | 5.20 | 172 | ||||||||||||
| 0 | 38,500.00 | -1.500 | 96.250s | 152000 | 0.013s | 5.20 | 53 | ||||||||||||
| 0 | 37,700.00 | -1.500 | 94.250s | 154000 | 0.013s | 5.20 | 258 | ||||||||||||
| 0 | 36,900.00 | -1.500 | 92.250s | 156000 | 0.013s | 5.20 | 354 | ||||||||||||
| 0 | 36,100.00 | -1.500 | 90.250s | 158000 | 0.013s | 5.20 | 129 | ||||||||||||
| 0 | 35,300.00 | -1.500 | 88.250s | 160000 | 0.013s | 5.20 | 1,010 | ||||||||||||
| 0 | 34,500.00 | -1.500 | 86.250s | 162000 | 0.013s | 5.20 | 474 | ||||||||||||
| 0 | 33,700.00 | -1.500 | 84.250s | 164000 | 0.013s | 5.20 | 67 | ||||||||||||
| 0 | 32,900.00 | -1.500 | 82.250s | 166000 | 0.013s | 5.20 | 93 | ||||||||||||
| 0 | 32,100.00 | -1.500 | 80.250s | 168000 | 0.013s | 5.20 | 429 | ||||||||||||
| 0 | 31,300.00 | -1.500 | 78.250s | 170000 | 0.013s | 5.20 | 165 | ||||||||||||
| 0 | 30,500.00 | -1.500 | 76.250s | 172000 | 0.013s | 5.20 | 824 | ||||||||||||
| 0 | 30,100.00 | -1.500 | 75.250s | 173000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 29,700.00 | -1.500 | 74.250s | 174000 | 0.013s | 5.20 | 384 | ||||||||||||
| 0 | 29,300.00 | -1.500 | 73.250s | 175000 | 0.013s | 5.20 | 3 | ||||||||||||
| 0 | 28,900.00 | -1.500 | 72.250s | 176000 | 0.013s | 5.20 | 448 | ||||||||||||
| 0 | 28,500.00 | -1.500 | 71.250s | 177000 | 0.013s | 5.20 | 9 | ||||||||||||
| 0 | 28,100.00 | -1.500 | 70.250s | 178000 | 0.013s | 5.20 | 248 | ||||||||||||
| 0 | 27,700.00 | -1.500 | 69.250s | 179000 | 0.013s | 5.20 | 125 | ||||||||||||
| 0 | 27,300.00 | -1.500 | 68.250s | 180000 | 0.013s | 5.20 | 1,910 | ||||||||||||
| 0 | 26,900.00 | -1.500 | 67.250s | 181000 | 0.013s | 5.20 | 9 | ||||||||||||
| 0 | 26,500.00 | -1.500 | 66.250s | 182000 | 0.013s | 5.20 | 689 | ||||||||||||
| 0 | 26,100.00 | -1.500 | 65.250s | 183000 | 0.013s | 5.20 | 104 | ||||||||||||
| 0 | 25,700.00 | -1.500 | 64.250s | 184000 | 0.013s | 5.20 | 511 | ||||||||||||
| 0 | 25,300.00 | -1.500 | 63.250s | 185000 | 0.013s | 5.20 | 336 | ||||||||||||
| 0 | 24,900.00 | -1.500 | 62.250s | 186000 | 0.013s | 5.20 | 1,170 | ||||||||||||
| 0 | 24,500.00 | -1.500 | 61.250s | 187000 | 0.013s | 5.20 | 38 | ||||||||||||
| 0 | 24,100.00 | -1.500 | 60.250s | 188000 | 0.013s | 5.20 | 410 | ||||||||||||
| 0 | 23,700.00 | -1.500 | 59.250s | 189000 | 0.013s | 5.20 | 20 | ||||||||||||
| 0 | 23,300.00 | -1.500 | 58.250s | 190000 | 0.013s | 5.20 | 1,220 | ||||||||||||
| 0 | 22,900.00 | -1.500 | 57.250s | 191000 | 0.013s | 5.20 | 131 | ||||||||||||
| 0 | 22,500.00 | -1.500 | 56.250s | 192000 | 0.013s | 5.20 | 859 | ||||||||||||
| 0 | 22,100.00 | -1.500 | 55.250s | 193000 | 0.013s | 5.20 | 126 | ||||||||||||
| 0 | 21,700.00 | -1.500 | 54.250s | 194000 | 0.013s | 5.20 | 642 | ||||||||||||
| 0 | 21,300.00 | -1.500 | 53.250s | 195000 | 0.013s | 5.20 | 90 | ||||||||||||
| 0 | 20,900.00 | -1.500 | 52.250s | 196000 | 0.013s | 5.20 | 947 | ||||||||||||
| 0 | 20,500.00 | -1.500 | 51.250s | 197000 | 0.013s | 5.20 | 125 | ||||||||||||
| 0 | 20,100.00 | -1.500 | 50.250s | 198000 | 0.013s | 5.20 | 766 | ||||||||||||
| 0 | 19,700.00 | -1.500 | 49.250s | 199000 | 0.013s | 5.20 | 108 | ||||||||||||
| 0 | 19,300.00 | -1.500 | 48.250s | 200000 | 0.013s | 5.20 | 4,027 | ||||||||||||
| 0 | 18,900.00 | -1.500 | 47.250s | 201000 | 0.013s | 5.20 | 299 | ||||||||||||
| 0 | 18,500.00 | -1.500 | 46.250s | 202000 | 0.013s | 5.20 | 1,448 | ||||||||||||
| 0 | 18,100.00 | -1.500 | 45.250s | 203000 | 0.013s | 5.20 | 137 | ||||||||||||
| 0 | 17,700.00 | -1.500 | 44.250s | 204000 | 0.013s | 5.20 | 1,899 | ||||||||||||
| 0 | 17,300.00 | -1.500 | 43.250s | 205000 | 0.013s | 5.20 | 654 | ||||||||||||
| 1 | 16,900.00 | -1.500 | 42.250s | 206000 | 0.013s | 5.20 | 1,773 | ||||||||||||
| 0 | 16,500.00 | -1.500 | 41.250s | 207000 | 0.013s | 5.20 | 95 | ||||||||||||
| 10 | 16,100.00 | -1.500 | 40.250s | 208000 | 0.013s | 5.20 | 1,621 | ||||||||||||
| 0 | 15,700.00 | -1.500 | 39.250s | 209000 | 0.013s | 5.20 | 539 | ||||||||||||
| 10 | 15,300.00 | -1.500 | 38.250s | 210000 | 0.013s | 5.20 | 5,731 | ||||||||||||
| 0 | 14,900.00 | -1.500 | 37.250s | 211000 | 0.013s | 5.20 | 341 | ||||||||||||
| 12 | 14,500.00 | -1.500 | 36.250s | 212000 | 0.013s | 5.20 | 583 | ||||||||||||
| 0 | 14,100.00 | -1.500 | 35.250s | 213000 | 0.013s | 5.20 | 397 | ||||||||||||
| 21 | 13,700.00 | -1.500 | 34.250s | 214000 | 0.013s | 5.20 | 1,790 | ||||||||||||
| 0 | 13,300.00 | -1.500 | 33.250s | 215000 | 0.013s | 5.20 | 725 | ||||||||||||
| 102 | 12,900.00 | -1.500 | 32.250s | 216000 | 0.013s | 5.20 | 1,539 | ||||||||||||
| 0 | 12,500.00 | -1.500 | 31.250s | 217000 | 0.013s | 5.20 | 116 | ||||||||||||
| 71 | 12,100.00 | -1.500 | 30.250s | 218000 | 0.013s | 5.20 | 2,127 | ||||||||||||
| 4 | 11,700.00 | -1.500 | 29.250s | 219000 | 0.013s | 5.20 | 421 | ||||||||||||
| 855 | 11,300.00 | -1.500 | 28.250s | 220000 | 0.013s | 5.20 | 6,577 | ||||||||||||
| 0 | 10,900.00 | -1.500 | 27.250s | 221000 | 0.013s | 5.20 | 242 | ||||||||||||
| 385 | 10,500.00 | -1.500 | 26.250s | 222000 | 0.013s | 5.20 | 1,183 | ||||||||||||
| 3 | 10,100.00 | -1.500 | 25.250s | 223000 | 0.013s | 5.20 | 276 | ||||||||||||
| 352 | 9,700.00 | -1.500 | 24.250s | 224000 | 0.013s | 5.20 | 3,145 | ||||||||||||
| 0 | 9,300.00 | -1.500 | 23.250s | 225000 | 0.013s | 5.20 | 1,092 | ||||||||||||
| 587 | 8,900.00 | -1.500 | 22.250s | 226000 | 0.013s | 5.20 | 2,132 | ||||||||||||
| 43 | 8,500.00 | -1.500 | 21.250s | 227000 | 0.013s | 5.20 | 533 | ||||||||||||
| 703 | 8,100.00 | -1.500 | 20.250s | 228000 | 0.025s | 0.012 | 10.00 | 2,908 | |||||||||||
| 96 | 7,710.00 | -1.475 | 19.275s | 229000 | 0.025s | 10.00 | 680 | ||||||||||||
| 1,687 | 7,310.00 | -1.475 | 18.275s | 230000 | 0.025s | 10.00 | 2,995 | ||||||||||||
| 127 | 6,910.00 | -1.475 | 17.275s | 231000 | 0.025s | 10.00 | 1,133 | ||||||||||||
| 981 | 6,510.00 | -1.475 | 16.275s | 232000 | 0.025s | 10.00 | 1,278 | ||||||||||||
| 80 | 6,110.00 | -1.500 | 15.275s | 233000 | 0.025s | 10.00 | 1,084 | ||||||||||||
| 881 | 5,710.00 | -1.500 | 14.275s | 234000 | 0.025s | 10.00 | 2,144 | ||||||||||||
| 589 | 5,310.00 | -1.500 | 13.275s | 235000 | 0.050s | 0.025 | 20.00 | 2,217 | |||||||||||
| 1,229 | 4,920.00 | -1.475 | 12.300s | 236000 | 0.050s | 0.025 | 20.00 | 1,928 | |||||||||||
| 85 | 4,520.00 | -1.500 | 11.300s | 237000 | 0.050s | 20.00 | 272 | ||||||||||||
| 1,186 | 4,120.00 | -1.500 | 10.300s | 238000 | 0.050s | 20.00 | 2,275 | ||||||||||||
| 157 | 3,730.00 | -1.500 | 9.325s | 239000 | 0.075s | 30.00 | 551 | ||||||||||||
| 4,388 | 3,340.00 | -1.500 | 8.350s | 240000 | 0.100s | 40.00 | 5,737 | ||||||||||||
| 125 | 2,950.00 | -1.500 | 7.375s | 241000 | 0.125s | 50.00 | 456 | ||||||||||||
| 1,942 | 2,570.00 | -1.500 | 6.425s | 242000 | 0.175s | 70.00 | 2,793 | ||||||||||||
| 1,159 | 2,210.00 | -1.475 | 5.525s | 243000 | 0.275s | 0.025 | 110.00 | 980 | |||||||||||
| 1,312 | 1,860.00 | -1.425 | 4.650s | 244000 | 0.400s | 0.050 | 160.00 | 1,650 | |||||||||||
| 716 | 1,530.00 | -1.375 | 3.825s | 245000 | 0.575s | 0.100 | 230.00 | 1,116 | |||||||||||
| 1,112 | 1,220.00 | -1.325 | 3.050s | 246000 | 0.800s | 0.175 | 320.00 | 1,039 | |||||||||||
| 655 | 940.00 | -1.250 | 2.350s | 247000 | 1.100s | 0.250 | 440.00 | 1,016 | |||||||||||
| 1,766 | 690.00 | -1.175 | 1.725s | 248000 | 1.475s | 0.325 | 590.00 | 3,596 | |||||||||||
| 764 | 490.00 | -1.025 | 1.225s | 249000 | 1.975s | 0.475 | 790.00 | 1,394 | |||||||||||
| 5,544 | 340.00 | -0.850 | 0.850s | 250000 | 2.600s | 0.650 | 1,040.00 | 3,718 | |||||||||||
| 987 | 220.00 | -0.725 | 0.550s | 251000 | 3.300s | 0.775 | 1,320.00 | 1,896 | |||||||||||
| 2,145 | 150.00 | -0.550 | 0.375s | 252000 | 4.125s | 0.950 | 1,650.00 | 2,630 | |||||||||||
| 938 | 100.00 | -0.400 | 0.250s | 253000 | 5.000s | 1.100 | 2,000.00 | 946 | |||||||||||
| 2,610 | 70.00 | -0.300 | 0.175s | 254000 | 5.925s | 1.200 | 2,370.00 | 1,369 | |||||||||||
| 1,906 | 50.00 | -0.225 | 0.125s | 255000 | 6.875s | 1.275 | 2,750.00 | 308 | |||||||||||
| 1,370 | 40.00 | -0.175 | 0.100s | 256000 | 7.850s | 1.350 | 3,140.00 | 3,200 | |||||||||||
| 230 | 30.00 | -0.100 | 0.075s | 257000 | 8.825s | 1.400 | 3,530.00 | 51 | |||||||||||
| 1,460 | 20.00 | -0.075 | 0.050s | 258000 | 9.800s | 1.425 | 3,920.00 | 25 | |||||||||||
| 539 | 20.00 | -0.050 | 0.050s | 259000 | 10.800s | 1.475 | 4,320.00 | 7 | |||||||||||
| 4,379 | 20.00 | -0.025 | 0.050s | 260000 | 11.775s | 1.475 | 4,710.00 | 13 | |||||||||||
| 447 | 10.00 | -0.025 | 0.025s | 261000 | 12.775s | 1.475 | 5,110.00 | 15 | |||||||||||
| 1,183 | 10.00 | 0.025s | 262000 | 13.775s | 1.500 | 5,510.00 | 13 | ||||||||||||
| 268 | 10.00 | 0.025s | 263000 | 14.750s | 1.475 | 5,900.00 | 1 | ||||||||||||
| 667 | 5.20 | -0.012 | 0.013s | 264000 | 15.750s | 1.475 | 6,300.00 | 7 | |||||||||||
| 684 | 5.20 | -0.012 | 0.013s | 265000 | 16.750s | 1.500 | 6,700.00 | 0 | |||||||||||
| 557 | 5.20 | 0.013s | 266000 | 17.750s | 1.500 | 7,100.00 | 1 | ||||||||||||
| 258 | 5.20 | 0.013s | 267000 | 18.750s | 1.500 | 7,500.00 | 1 | ||||||||||||
| 454 | 5.20 | 0.013s | 268000 | 19.750s | 1.500 | 7,900.00 | 3 | ||||||||||||
| 199 | 5.20 | 0.013s | 269000 | 20.750s | 1.500 | 8,300.00 | 3 | ||||||||||||
| 1,914 | 5.20 | 0.013s | 270000 | 21.750s | 1.500 | 8,700.00 | 5 | ||||||||||||
| 191 | 5.20 | 0.013s | 271000 | 22.750s | 1.500 | 9,100.00 | 1 | ||||||||||||
| 139 | 5.20 | 0.013s | 272000 | 23.750s | 1.500 | 9,500.00 | 8 | ||||||||||||
| 132 | 5.20 | 0.013s | 273000 | 24.750s | 1.500 | 9,900.00 | 0 | ||||||||||||
| 88 | 5.20 | 0.013s | 274000 | 25.750s | 1.500 | 10,300.00 | 0 | ||||||||||||
| 138 | 5.20 | 0.013s | 275000 | 26.750s | 1.500 | 10,700.00 | 0 | ||||||||||||
| 114 | 5.20 | 0.013s | 276000 | 27.750s | 1.500 | 11,100.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 277000 | 28.750s | 1.500 | 11,500.00 | 0 | ||||||||||||
| 188 | 5.20 | 0.013s | 278000 | 29.750s | 1.500 | 11,900.00 | 0 | ||||||||||||
| 1,433 | 5.20 | 0.013s | 280000 | 31.750s | 1.500 | 12,700.00 | 0 | ||||||||||||
| 3 | 5.20 | 0.013s | 281000 | 32.750s | 1.500 | 13,100.00 | 0 | ||||||||||||
| 39 | 5.20 | 0.013s | 282000 | 33.750s | 1.500 | 13,500.00 | 0 | ||||||||||||
| 149 | 5.20 | 0.013s | 284000 | 35.750s | 1.500 | 14,300.00 | 0 | ||||||||||||
| 158 | 5.20 | 0.013s | 286000 | 37.750s | 1.500 | 15,100.00 | 0 | ||||||||||||
| 2 | 5.20 | 0.013s | 287000 | 38.750s | 1.500 | 15,500.00 | 0 | ||||||||||||
| 41 | 5.20 | 0.013s | 288000 | 39.750s | 1.500 | 15,900.00 | 0 | ||||||||||||
| 336 | 5.20 | 0.013s | 290000 | 41.750s | 1.500 | 16,700.00 | 0 | ||||||||||||
| 73 | 5.20 | 0.013s | 292000 | 43.750s | 1.500 | 17,500.00 | 0 | ||||||||||||
| 83 | 5.20 | 0.013s | 294000 | 45.750s | 1.500 | 18,300.00 | 0 | ||||||||||||
| 23 | 5.20 | 0.013s | 296000 | 47.750s | 1.500 | 19,100.00 | 0 | ||||||||||||
| 167 | 5.20 | 0.013s | 298000 | 49.750s | 1.500 | 19,900.00 | 0 | ||||||||||||
| 457 | 5.20 | 0.013s | 300000 | 51.750s | 1.500 | 20,700.00 | 0 | ||||||||||||
| 57 | 5.20 | 0.013s | 302000 | 53.750s | 1.500 | 21,500.00 | 0 | ||||||||||||
| 54 | 5.20 | 0.013s | 304000 | 55.750s | 1.500 | 22,300.00 | 0 | ||||||||||||
| 146 | 5.20 | 0.013s | 306000 | 57.750s | 1.500 | 23,100.00 | 0 | ||||||||||||
| 73 | 5.20 | 0.013s | 308000 | 59.750s | 1.500 | 23,900.00 | 0 | ||||||||||||
| 116 | 5.20 | 0.013s | 310000 | 61.750s | 1.500 | 24,700.00 | 0 | ||||||||||||
| 25 | 5.20 | 0.013s | 312000 | 63.750s | 1.500 | 25,500.00 | 0 | ||||||||||||
| 30 | 5.20 | 0.013s | 314000 | 65.750s | 1.500 | 26,300.00 | 0 | ||||||||||||
| 31 | 5.20 | 0.013s | 316000 | 67.750s | 1.500 | 27,100.00 | 0 | ||||||||||||
| 23 | 5.20 | 0.013s | 318000 | 69.750s | 1.500 | 27,900.00 | 0 | ||||||||||||
| 11 | 5.20 | 0.013s | 320000 | 71.750s | 1.500 | 28,700.00 | 0 | ||||||||||||
| 400 | 5.20 | 0.013s | 324000 | 75.750s | 1.500 | 30,300.00 | 0 | ||||||||||||
| 29 | 5.20 | 0.013s | 326000 | 77.750s | 1.500 | 31,100.00 | 0 | ||||||||||||
| 82 | 5.20 | 0.013s | 328000 | 79.750s | 1.500 | 31,900.00 | 0 | ||||||||||||
| 20 | 5.20 | 0.013s | 330000 | 81.750s | 1.500 | 32,700.00 | 0 | ||||||||||||
| 108 | 5.20 | 0.013s | 335000 | 86.750s | 1.500 | 34,700.00 | 0 | ||||||||||||
| 108 | 5.20 | 0.013s | 342000 | 93.750s | 1.500 | 37,500.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 348000 | 99.750s | 1.500 | 39,900.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 350000 | 101.750s | 1.500 | 40,700.00 | 0 | ||||||||||||
| 274 | 5.20 | 0.013s | 370000 | 121.750s | 1.500 | 48,700.00 | 0 | ||||||||||||
| 274 | 5.20 | 0.013s | 372000 | 123.750s | 1.500 | 49,500.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 400000 | 151.750s | 1.500 | 60,700.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 156.250s | -1.500 | 62,500.00 | 0 | 157.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 118000 | 130.250s | -1.500 | 52,100.00 | 0 | 131.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 126000 | 122.250s | -1.500 | 48,900.00 | 0 | 123.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 130000 | 118.250s | -1.500 | 47,300.00 | 0 | 119.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 134000 | 114.250s | -1.500 | 45,700.00 | 0 | 115.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 136000 | 112.250s | -1.500 | 44,900.00 | 0 | 113.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 138000 | 110.250s | -1.500 | 44,100.00 | 0 | 111.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 140000 | 108.250s | -1.500 | 43,300.00 | 0 | 109.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 142000 | 106.250s | -1.500 | 42,500.00 | 0 | 107.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 144000 | 104.250s | -1.500 | 41,700.00 | 0 | 105.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 146000 | 102.250s | -1.500 | 40,900.00 | 0 | 103.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 148000 | 100.250s | -1.500 | 40,100.00 | 0 | 101.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 150000 | 98.250s | -1.500 | 39,300.00 | 0 | 99.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 152000 | 96.250s | -1.500 | 38,500.00 | 0 | 97.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 154000 | 94.250s | -1.500 | 37,700.00 | 0 | 95.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 156000 | 92.250s | -1.500 | 36,900.00 | 0 | 93.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 158000 | 90.250s | -1.500 | 36,100.00 | 0 | 91.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 160000 | 88.250s | -1.500 | 35,300.00 | 0 | 89.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 162000 | 86.250s | -1.500 | 34,500.00 | 0 | 87.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 164000 | 84.250s | -1.500 | 33,700.00 | 0 | 85.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 166000 | 82.250s | -1.500 | 32,900.00 | 0 | 83.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 168000 | 80.250s | -1.500 | 32,100.00 | 0 | 81.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 170000 | 78.250s | -1.500 | 31,300.00 | 0 | 79.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 172000 | 76.250s | -1.500 | 30,500.00 | 0 | 77.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 173000 | 75.250s | -1.500 | 30,100.00 | 0 | 76.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 174000 | 74.250s | -1.500 | 29,700.00 | 0 | 75.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 175000 | 73.250s | -1.500 | 29,300.00 | 0 | 74.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 176000 | 72.250s | -1.500 | 28,900.00 | 0 | 73.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 177000 | 71.250s | -1.500 | 28,500.00 | 0 | 72.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 178000 | 70.250s | -1.500 | 28,100.00 | 0 | 71.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 179000 | 69.250s | -1.500 | 27,700.00 | 0 | 70.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 180000 | 68.250s | -1.500 | 27,300.00 | 0 | 69.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 181000 | 67.250s | -1.500 | 26,900.00 | 0 | 68.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 182000 | 66.250s | -1.500 | 26,500.00 | 0 | 67.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 183000 | 65.250s | -1.500 | 26,100.00 | 0 | 66.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 184000 | 64.250s | -1.500 | 25,700.00 | 0 | 65.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 185000 | 63.250s | -1.500 | 25,300.00 | 0 | 64.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 186000 | 62.250s | -1.500 | 24,900.00 | 0 | 63.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 187000 | 61.250s | -1.500 | 24,500.00 | 0 | 62.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 188000 | 60.250s | -1.500 | 24,100.00 | 0 | 61.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 189000 | 59.250s | -1.500 | 23,700.00 | 0 | 60.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 190000 | 58.250s | -1.500 | 23,300.00 | 0 | 59.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 191000 | 57.250s | -1.500 | 22,900.00 | 0 | 58.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 192000 | 56.250s | -1.500 | 22,500.00 | 0 | 57.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 193000 | 55.250s | -1.500 | 22,100.00 | 0 | 56.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 194000 | 54.250s | -1.500 | 21,700.00 | 0 | 55.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 195000 | 53.250s | -1.500 | 21,300.00 | 0 | 54.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 196000 | 52.250s | -1.500 | 20,900.00 | 0 | 53.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 197000 | 51.250s | -1.500 | 20,500.00 | 0 | 52.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 198000 | 50.250s | -1.500 | 20,100.00 | 0 | 51.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 199000 | 49.250s | -1.500 | 19,700.00 | 0 | 50.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 200000 | 48.250s | -1.500 | 19,300.00 | 0 | 49.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 201000 | 47.250s | -1.500 | 18,900.00 | 0 | 48.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 202000 | 46.250s | -1.500 | 18,500.00 | 0 | 47.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 203000 | 45.250s | -1.500 | 18,100.00 | 0 | 46.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 204000 | 44.250s | -1.500 | 17,700.00 | 0 | 45.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 205000 | 43.250s | -1.500 | 17,300.00 | 0 | 44.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 206000 | 42.250s | -1.500 | 16,900.00 | 1 | 43.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 207000 | 41.250s | -1.500 | 16,500.00 | 0 | 42.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 208000 | 40.250s | -1.500 | 16,100.00 | 10 | 41.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 209000 | 39.250s | -1.500 | 15,700.00 | 0 | 40.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 210000 | 38.250s | -1.500 | 15,300.00 | 10 | 39.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 211000 | 37.250s | -1.500 | 14,900.00 | 0 | 38.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 212000 | 36.250s | -1.500 | 14,500.00 | 12 | 37.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 213000 | 35.250s | -1.500 | 14,100.00 | 0 | 36.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 214000 | 34.250s | -1.500 | 13,700.00 | 21 | 35.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 215000 | 33.250s | -1.500 | 13,300.00 | 0 | 34.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 216000 | 32.250s | -1.500 | 12,900.00 | 102 | 33.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 217000 | 31.250s | -1.500 | 12,500.00 | 0 | 32.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 218000 | 30.250s | -1.500 | 12,100.00 | 71 | 30.550 | 31.750 | 05/29/2026 13:12:00 | CME | |||||||||||
| 219000 | 29.250s | -1.500 | 11,700.00 | 4 | 30.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 220000 | 28.250s | -1.500 | 11,300.00 | 855 | 29.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 221000 | 27.250s | -1.500 | 10,900.00 | 0 | 28.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 222000 | 26.250s | -1.500 | 10,500.00 | 385 | 27.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 223000 | 25.250s | -1.500 | 10,100.00 | 3 | 26.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 224000 | 24.250s | -1.500 | 9,700.00 | 352 | 25.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 225000 | 23.250s | -1.500 | 9,300.00 | 0 | 24.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 226000 | 22.250s | -1.500 | 8,900.00 | 587 | 23.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 227000 | 21.250s | -1.500 | 8,500.00 | 43 | 22.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 228000 | 20.250s | -1.500 | 8,100.00 | 703 | 20.950 | 21.750 | 05/29/2026 13:12:00 | CME | |||||||||||
| 229000 | 19.275s | -1.475 | 7,710.00 | 96 | 20.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 230000 | 18.275s | -1.475 | 7,310.00 | 1,687 | 18.800 | 19.750 | 05/29/2026 13:12:00 | CME | |||||||||||
| 231000 | 17.275s | -1.475 | 6,910.00 | 127 | 18.750 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 232000 | 16.275s | -1.475 | 6,510.00 | 981 | 17.075 | 17.750 | 05/29/2026 13:12:00 | CME | |||||||||||
| 233000 | 15.275s | -1.500 | 6,110.00 | 80 | 16.775 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 234000 | 14.275s | -1.500 | 5,710.00 | 881 | 15.775 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 235000 | 13.275s | -1.500 | 5,310.00 | 589 | 14.775 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 236000 | 12.300s | -1.475 | 4,920.00 | 1,229 | 12.675 | 13.775 | 05/29/2026 13:12:00 | CME | |||||||||||
| 237000 | 11.300s | -1.500 | 4,520.00 | 85 | 12.800 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 238000 | 10.300s | -1.500 | 4,120.00 | 1,186 | 10.000 | 11.800 | 05/29/2026 13:12:00 | CME | |||||||||||
| 239000 | 9.325s | -1.500 | 3,730.00 | 157 | 10.825 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 240000 | 8.350s | -1.500 | 3,340.00 | 4,388 | 8.775 | 9.850 | 05/29/2026 13:12:00 | CME | |||||||||||
| 241000 | 7.375s | -1.500 | 2,950.00 | 125 | 8.875 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 242000 | 6.425s | -1.500 | 2,570.00 | 1,942 | 7.925 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 243000 | 5.525s | -1.475 | 2,210.00 | 1,159 | 7.000 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 244000 | 4.650s | -1.425 | 1,860.00 | 1,312 | 6.000 | 6.075 | 05/29/2026 13:12:00 | CME | |||||||||||
| 245000 | 3.825s | -1.375 | 1,530.00 | 716 | 4.100 | 5.200 | 05/29/2026 13:12:00 | CME | |||||||||||
| 246000 | 3.050s | -1.325 | 1,220.00 | 1,112 | 4.800 | 4.375 | 05/29/2026 13:12:00 | CME | |||||||||||
| 247000 | 2.350s | -1.250 | 940.00 | 655 | 2.800 | 3.600 | 05/29/2026 13:12:00 | CME | |||||||||||
| 248000 | 1.725s | -1.175 | 690.00 | 1,766 | 2.100 | 2.900 | 05/29/2026 13:12:00 | CME | |||||||||||
| 249000 | 1.225s | -1.025 | 490.00 | 764 | 1.325 | 2.250 | 05/29/2026 13:12:00 | CME | |||||||||||
| 250000 | 0.850s | -0.850 | 340.00 | 5,544 | 1.850 | 1.700 | 05/29/2026 13:12:00 | CME | |||||||||||
| 251000 | 0.550s | -0.725 | 220.00 | 987 | 1.025 | 1.275 | 05/29/2026 13:12:00 | CME | |||||||||||
| 252000 | 0.375s | -0.550 | 150.00 | 2,145 | 0.550 | 0.925 | 05/29/2026 13:12:00 | CME | |||||||||||
| 253000 | 0.250s | -0.400 | 100.00 | 938 | 0.650 | 0.650 | 05/29/2026 13:12:00 | CME | |||||||||||
| 254000 | 0.175s | -0.300 | 70.00 | 2,610 | 0.400 | 0.475 | 05/29/2026 13:12:00 | CME | |||||||||||
| 255000 | 0.125s | -0.225 | 50.00 | 1,906 | 0.250 | 0.350 | 05/29/2026 13:12:00 | CME | |||||||||||
| 256000 | 0.100s | -0.175 | 40.00 | 1,370 | 0.250 | 0.275 | 05/29/2026 13:12:00 | CME | |||||||||||
| 257000 | 0.075s | -0.100 | 30.00 | 230 | 0.175 | 0.175 | 05/29/2026 13:12:00 | CME | |||||||||||
| 258000 | 0.050s | -0.075 | 20.00 | 1,460 | 0.100 | 0.125 | 05/29/2026 13:12:00 | CME | |||||||||||
| 259000 | 0.050s | -0.050 | 20.00 | 539 | 0.050 | 0.100 | 05/29/2026 13:12:00 | CME | |||||||||||
| 260000 | 0.050s | -0.025 | 20.00 | 4,379 | 0.050 | 0.075 | 05/29/2026 13:12:00 | CME | |||||||||||
| 261000 | 0.025s | -0.025 | 10.00 | 447 | 0.050 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 262000 | 0.025s | 10.00 | 1,183 | 0.025 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 263000 | 0.025s | 10.00 | 268 | 0.025 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 264000 | 0.013s | -0.012 | 5.20 | 667 | 0.013 | 0.025 | 05/29/2026 13:12:00 | CME | |||||||||||
| 265000 | 0.013s | -0.012 | 5.20 | 684 | 0.025 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 266000 | 0.013s | 5.20 | 557 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 267000 | 0.013s | 5.20 | 258 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 268000 | 0.013s | 5.20 | 454 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 269000 | 0.013s | 5.20 | 199 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 270000 | 0.013s | 5.20 | 1,914 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 271000 | 0.013s | 5.20 | 191 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 272000 | 0.013s | 5.20 | 139 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 273000 | 0.013s | 5.20 | 132 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 274000 | 0.013s | 5.20 | 88 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 275000 | 0.013s | 5.20 | 138 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 276000 | 0.013s | 5.20 | 114 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 277000 | 0.013s | 5.20 | 30 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 278000 | 0.013s | 5.20 | 188 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 280000 | 0.013s | 5.20 | 1,433 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 281000 | 0.013s | 5.20 | 3 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 282000 | 0.013s | 5.20 | 39 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 284000 | 0.013s | 5.20 | 149 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 286000 | 0.013s | 5.20 | 158 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 287000 | 0.013s | 5.20 | 2 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 288000 | 0.013s | 5.20 | 41 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 290000 | 0.013s | 5.20 | 336 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 292000 | 0.013s | 5.20 | 73 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 294000 | 0.013s | 5.20 | 83 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 296000 | 0.013s | 5.20 | 23 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 298000 | 0.013s | 5.20 | 167 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 300000 | 0.013s | 5.20 | 457 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 302000 | 0.013s | 5.20 | 57 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 304000 | 0.013s | 5.20 | 54 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 306000 | 0.013s | 5.20 | 146 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 308000 | 0.013s | 5.20 | 73 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 310000 | 0.013s | 5.20 | 116 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 312000 | 0.013s | 5.20 | 25 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 314000 | 0.013s | 5.20 | 30 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 316000 | 0.013s | 5.20 | 31 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 318000 | 0.013s | 5.20 | 23 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 320000 | 0.013s | 5.20 | 11 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 324000 | 0.013s | 5.20 | 400 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 326000 | 0.013s | 5.20 | 29 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 328000 | 0.013s | 5.20 | 82 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 330000 | 0.013s | 5.20 | 20 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 335000 | 0.013s | 5.20 | 108 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 342000 | 0.013s | 5.20 | 108 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 348000 | 0.013s | 5.20 | 1 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 350000 | 0.013s | 5.20 | 1 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 370000 | 0.013s | 5.20 | 274 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 372000 | 0.013s | 5.20 | 274 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 400000 | 0.013s | 5.20 | 1 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 92000 | 0.013s | 5.20 | 10 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 118000 | 0.013s | 5.20 | 4 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 1 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 170 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 21 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 27 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 12 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 12 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 81 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 182 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 141 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 395 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 172 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 53 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 258 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 354 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 158000 | 0.013s | 5.20 | 129 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 160000 | 0.013s | 5.20 | 1,010 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 162000 | 0.013s | 5.20 | 474 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 164000 | 0.013s | 5.20 | 67 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 166000 | 0.013s | 5.20 | 93 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 168000 | 0.013s | 5.20 | 429 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 170000 | 0.013s | 5.20 | 165 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 172000 | 0.013s | 5.20 | 824 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 173000 | 0.013s | 5.20 | 1 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 174000 | 0.013s | 5.20 | 384 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 175000 | 0.013s | 5.20 | 3 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 176000 | 0.013s | 5.20 | 448 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 177000 | 0.013s | 5.20 | 9 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 178000 | 0.013s | 5.20 | 248 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 179000 | 0.013s | 5.20 | 125 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 180000 | 0.013s | 5.20 | 1,910 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 181000 | 0.013s | 5.20 | 9 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 182000 | 0.013s | 5.20 | 689 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 183000 | 0.013s | 5.20 | 104 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 184000 | 0.013s | 5.20 | 511 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 185000 | 0.013s | 5.20 | 336 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 186000 | 0.013s | 5.20 | 1,170 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 187000 | 0.013s | 5.20 | 38 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 188000 | 0.013s | 5.20 | 410 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 189000 | 0.013s | 5.20 | 20 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 190000 | 0.013s | 5.20 | 1,220 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 191000 | 0.013s | 5.20 | 131 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 192000 | 0.013s | 5.20 | 859 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 193000 | 0.013s | 5.20 | 126 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 194000 | 0.013s | 5.20 | 642 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 195000 | 0.013s | 5.20 | 90 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 196000 | 0.013s | 5.20 | 947 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 197000 | 0.013s | 5.20 | 125 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 198000 | 0.013s | 5.20 | 766 | 0.013 | 0.013 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 199000 | 0.013s | 5.20 | 108 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 200000 | 0.013s | 5.20 | 4,027 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 201000 | 0.013s | 5.20 | 299 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 202000 | 0.013s | 5.20 | 1,448 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 203000 | 0.013s | 5.20 | 137 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 204000 | 0.013s | 5.20 | 1,899 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 205000 | 0.013s | 5.20 | 654 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 206000 | 0.013s | 5.20 | 1,773 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 207000 | 0.013s | 5.20 | 95 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 208000 | 0.013s | 5.20 | 1,621 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 209000 | 0.013s | 5.20 | 539 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 210000 | 0.013s | 5.20 | 5,731 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 211000 | 0.013s | 5.20 | 341 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 212000 | 0.013s | 5.20 | 583 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 213000 | 0.013s | 5.20 | 397 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 214000 | 0.013s | 5.20 | 1,790 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 215000 | 0.013s | 5.20 | 725 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 216000 | 0.013s | 5.20 | 1,539 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 217000 | 0.013s | 5.20 | 116 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 218000 | 0.013s | 5.20 | 2,127 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 219000 | 0.013s | 5.20 | 421 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 220000 | 0.013s | 5.20 | 6,577 | 0.013 | 0.013 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 221000 | 0.013s | 5.20 | 242 | 0.025 | 0.013 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 222000 | 0.013s | 5.20 | 1,183 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 223000 | 0.013s | 5.20 | 276 | 0.013 | 0.013 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 224000 | 0.013s | 5.20 | 3,145 | 0.013 | 0.013 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 225000 | 0.013s | 5.20 | 1,092 | 0.013 | 0.013 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 226000 | 0.013s | 5.20 | 2,132 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 227000 | 0.013s | 5.20 | 533 | 0.013 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 228000 | 0.025s | 0.012 | 10.00 | 2,908 | 0.013 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 229000 | 0.025s | 10.00 | 680 | 0.013 | 0.025 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 230000 | 0.025s | 10.00 | 2,995 | 0.025 | 0.025 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 231000 | 0.025s | 10.00 | 1,133 | 0.025 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 232000 | 0.025s | 10.00 | 1,278 | 0.025 | 0.025 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 233000 | 0.025s | 10.00 | 1,084 | 0.025 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 234000 | 0.025s | 10.00 | 2,144 | 0.025 | 0.025 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 235000 | 0.050s | 0.025 | 20.00 | 2,217 | 0.025 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 236000 | 0.050s | 0.025 | 20.00 | 1,928 | 0.025 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 237000 | 0.050s | 20.00 | 272 | 0.050 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 238000 | 0.050s | 20.00 | 2,275 | 0.050 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 239000 | 0.075s | 30.00 | 551 | 0.075 | 05/29/2026 13:12:00 | CME | |||||||||||||
| 240000 | 0.100s | 40.00 | 5,737 | 0.150 | 0.100 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 241000 | 0.125s | 50.00 | 456 | 0.225 | 0.125 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 242000 | 0.175s | 70.00 | 2,793 | 0.200 | 0.175 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 243000 | 0.275s | 0.025 | 110.00 | 980 | 0.250 | 0.250 | 05/29/2026 13:12:00 | CME | |||||||||||
| 244000 | 0.400s | 0.050 | 160.00 | 1,650 | 0.400 | 0.350 | 05/29/2026 13:12:00 | CME | |||||||||||
| 245000 | 0.575s | 0.100 | 230.00 | 1,116 | 0.425 | 0.475 | 05/29/2026 13:12:00 | CME | |||||||||||
| 246000 | 0.800s | 0.175 | 320.00 | 1,039 | 0.650 | 0.625 | 05/29/2026 13:12:00 | CME | |||||||||||
| 247000 | 1.100s | 0.250 | 440.00 | 1,016 | 1.000 | 0.850 | 05/29/2026 13:12:00 | CME | |||||||||||
| 248000 | 1.475s | 0.325 | 590.00 | 3,596 | 1.250 | 1.150 | 05/29/2026 13:12:00 | CME | |||||||||||
| 249000 | 1.975s | 0.475 | 790.00 | 1,394 | 1.675 | 1.500 | 05/29/2026 13:12:00 | CME | |||||||||||
| 250000 | 2.600s | 0.650 | 1,040.00 | 3,718 | 2.000 | 1.950 | 05/29/2026 13:12:00 | CME | |||||||||||
| 251000 | 3.300s | 0.775 | 1,320.00 | 1,896 | 2.950 | 2.525 | 05/29/2026 13:12:00 | CME | |||||||||||
| 252000 | 4.125s | 0.950 | 1,650.00 | 2,630 | 4.025 | 3.175 | 05/29/2026 13:12:00 | CME | |||||||||||
| 253000 | 5.000s | 1.100 | 2,000.00 | 946 | 4.650 | 3.900 | 05/29/2026 13:12:00 | CME | |||||||||||
| 254000 | 5.925s | 1.200 | 2,370.00 | 1,369 | 6.150 | 4.725 | 05/29/2026 13:12:00 | CME | |||||||||||
| 255000 | 6.875s | 1.275 | 2,750.00 | 308 | 6.850 | 5.600 | 05/29/2026 13:12:00 | CME | |||||||||||
| 256000 | 7.850s | 1.350 | 3,140.00 | 3,200 | 6.500 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 257000 | 8.825s | 1.400 | 3,530.00 | 51 | 7.425 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 258000 | 9.800s | 1.425 | 3,920.00 | 25 | 8.375 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 259000 | 10.800s | 1.475 | 4,320.00 | 7 | 9.325 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 260000 | 11.775s | 1.475 | 4,710.00 | 13 | 10.300 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 261000 | 12.775s | 1.475 | 5,110.00 | 15 | 11.300 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 262000 | 13.775s | 1.500 | 5,510.00 | 13 | 12.275 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 263000 | 14.750s | 1.475 | 5,900.00 | 1 | 13.275 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 264000 | 15.750s | 1.475 | 6,300.00 | 7 | 14.275 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 265000 | 16.750s | 1.500 | 6,700.00 | 0 | 15.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 266000 | 17.750s | 1.500 | 7,100.00 | 1 | 16.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 267000 | 18.750s | 1.500 | 7,500.00 | 1 | 17.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 268000 | 19.750s | 1.500 | 7,900.00 | 3 | 18.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 269000 | 20.750s | 1.500 | 8,300.00 | 3 | 19.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 270000 | 21.750s | 1.500 | 8,700.00 | 5 | 20.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 271000 | 22.750s | 1.500 | 9,100.00 | 1 | 21.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 272000 | 23.750s | 1.500 | 9,500.00 | 8 | 22.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 273000 | 24.750s | 1.500 | 9,900.00 | 0 | 23.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 274000 | 25.750s | 1.500 | 10,300.00 | 0 | 24.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 275000 | 26.750s | 1.500 | 10,700.00 | 0 | 25.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 276000 | 27.750s | 1.500 | 11,100.00 | 0 | 26.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 277000 | 28.750s | 1.500 | 11,500.00 | 0 | 27.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 278000 | 29.750s | 1.500 | 11,900.00 | 0 | 28.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 280000 | 31.750s | 1.500 | 12,700.00 | 0 | 30.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 281000 | 32.750s | 1.500 | 13,100.00 | 0 | 31.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 282000 | 33.750s | 1.500 | 13,500.00 | 0 | 32.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 284000 | 35.750s | 1.500 | 14,300.00 | 0 | 34.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 286000 | 37.750s | 1.500 | 15,100.00 | 0 | 36.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 287000 | 38.750s | 1.500 | 15,500.00 | 0 | 37.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 288000 | 39.750s | 1.500 | 15,900.00 | 0 | 38.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 290000 | 41.750s | 1.500 | 16,700.00 | 0 | 40.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 292000 | 43.750s | 1.500 | 17,500.00 | 0 | 42.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 294000 | 45.750s | 1.500 | 18,300.00 | 0 | 44.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 296000 | 47.750s | 1.500 | 19,100.00 | 0 | 46.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 298000 | 49.750s | 1.500 | 19,900.00 | 0 | 48.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 300000 | 51.750s | 1.500 | 20,700.00 | 0 | 50.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 302000 | 53.750s | 1.500 | 21,500.00 | 0 | 52.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 304000 | 55.750s | 1.500 | 22,300.00 | 0 | 54.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 306000 | 57.750s | 1.500 | 23,100.00 | 0 | 56.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 308000 | 59.750s | 1.500 | 23,900.00 | 0 | 58.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 310000 | 61.750s | 1.500 | 24,700.00 | 0 | 60.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 312000 | 63.750s | 1.500 | 25,500.00 | 0 | 62.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 314000 | 65.750s | 1.500 | 26,300.00 | 0 | 64.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 316000 | 67.750s | 1.500 | 27,100.00 | 0 | 66.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 318000 | 69.750s | 1.500 | 27,900.00 | 0 | 68.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 320000 | 71.750s | 1.500 | 28,700.00 | 0 | 70.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 324000 | 75.750s | 1.500 | 30,300.00 | 0 | 74.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 326000 | 77.750s | 1.500 | 31,100.00 | 0 | 76.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 328000 | 79.750s | 1.500 | 31,900.00 | 0 | 78.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 330000 | 81.750s | 1.500 | 32,700.00 | 0 | 80.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 335000 | 86.750s | 1.500 | 34,700.00 | 0 | 85.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 342000 | 93.750s | 1.500 | 37,500.00 | 0 | 92.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 348000 | 99.750s | 1.500 | 39,900.00 | 0 | 98.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 350000 | 101.750s | 1.500 | 40,700.00 | 0 | 100.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 370000 | 121.750s | 1.500 | 48,700.00 | 0 | 120.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 372000 | 123.750s | 1.500 | 49,500.00 | 0 | 122.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| 400000 | 151.750s | 1.500 | 60,700.00 | 0 | 150.250 | 05/29/2026 13:12:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
