 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 16,370.00 | 0.0500 | 40.9250s | 50000 | 0.0125s | 5.00 | 650 | ||||||||||||
| 0 | 9,170.00 | 0.0500 | 22.9250s | 68000 | 0.0125s | 5.00 | 2 | ||||||||||||
| 0 | 7,570.00 | 0.0500 | 18.9250s | 72000 | 0.0125s | 5.00 | 1 | ||||||||||||
| 0 | 6,770.00 | 0.0500 | 16.9250s | 74000 | 0.0125s | 5.00 | 70 | ||||||||||||
| 3 | 5,970.00 | 0.0500 | 14.9250s | 76000 | 0.0125s | 5.00 | 37 | ||||||||||||
| 11 | 5,170.00 | 0.0500 | 12.9250s | 78000 | 0.0125s | 5.00 | 414 | ||||||||||||
| 0 | 4,770.00 | 0.0500 | 11.9250s | 79000 | 0.0125s | 5.00 | 25 | ||||||||||||
| 2 | 4,370.00 | 0.0500 | 10.9250s | 80000 | 0.0125s | 5.00 | 436 | ||||||||||||
| 1 | 3,970.00 | 0.0500 | 9.9250s | 81000 | 0.0125s | 5.00 | 16 | ||||||||||||
| 6 | 3,570.00 | 0.0500 | 8.9250s | 82000 | 0.0125s | 5.00 | 156 | ||||||||||||
| 0 | 3,170.00 | 0.0500 | 7.9250s | 83000 | 0.0125s | 5.00 | 3 | ||||||||||||
| 1 | 2,770.00 | 0.0500 | 6.9250s | 84000 | 0.0125s | 5.00 | 313 | ||||||||||||
| 0 | 2,370.00 | 0.0500 | 5.9250s | 85000 | 0.0125s | 5.00 | 27 | ||||||||||||
| 2 | 1,970.00 | 0.0500 | 4.9250s | 86000 | 0.0125s | 5.00 | 162 | ||||||||||||
| 0 | 1,570.00 | 0.0500 | 3.9250s | 87000 | 0.0125s | 5.00 | 132 | ||||||||||||
| 2 | 1,170.00 | 0.0500 | 2.9250s | 88000 | 0.0125s | 5.00 | 310 | ||||||||||||
| 3 | 770.00 | 0.0500 | 1.9250s | 89000 | 0.0125s | 5.00 | 80 | ||||||||||||
| 1 | 380.00 | 0.9500s | 90000 | 0.0250s | -0.0500 | 10.00 | 1,745 | ||||||||||||
| 132 | 30.00 | -0.1000 | 0.0750s | 91000 | 0.3250s | 0.0750 | 130.00 | 421 | |||||||||||
| 681 | 5.00 | 0.0125s | 92000 | 1.2500s | 0.1750 | 500.00 | 682 | ||||||||||||
| 726 | 5.00 | 0.0125s | 93000 | 2.2750s | 0.2000 | 910.00 | 169 | ||||||||||||
| 388 | 5.00 | 0.0125s | 94000 | 3.0250s | -0.0500 | 1,210.00 | 490 | ||||||||||||
| 918 | 5.00 | 0.0125s | 95000 | 4.0500s | -0.0250 | 1,620.00 | 431 | ||||||||||||
| 1,137 | 5.00 | 0.0125s | 96000 | 5.0500s | -0.0250 | 2,020.00 | 323 | ||||||||||||
| 2,148 | 5.00 | 0.0125s | 97000 | 6.0750s | -0.0500 | 2,430.00 | 18 | ||||||||||||
| 1,465 | 5.00 | 0.0125s | 98000 | 7.1000s | 0.0250 | 2,840.00 | 639 | ||||||||||||
| 353 | 5.00 | 0.0125s | 99000 | 8.0750s | -0.0500 | 3,230.00 | 3 | ||||||||||||
| 707 | 5.00 | 0.0125s | 100000 | 9.0750s | -0.0500 | 3,630.00 | 15 | ||||||||||||
| 156 | 5.00 | 0.0125s | 101000 | 10.0750s | -0.0500 | 4,030.00 | 5 | ||||||||||||
| 453 | 5.00 | 0.0125s | 102000 | 11.0750s | -0.0500 | 4,430.00 | 186 | ||||||||||||
| 113 | 5.00 | 0.0125s | 103000 | 12.0750s | -0.0500 | 4,830.00 | 0 | ||||||||||||
| 226 | 5.00 | 0.0125s | 104000 | 13.0750s | -0.0500 | 5,230.00 | 37 | ||||||||||||
| 42 | 5.00 | 0.0125s | 105000 | 14.0750s | -0.0500 | 5,630.00 | 0 | ||||||||||||
| 224 | 5.00 | 0.0125s | 106000 | 15.0750s | -0.0500 | 6,030.00 | 0 | ||||||||||||
| 163 | 5.00 | 0.0125s | 107000 | 16.0750s | -0.0500 | 6,430.00 | 0 | ||||||||||||
| 353 | 5.00 | 0.0125s | 108000 | 17.0750s | -0.0500 | 6,830.00 | 0 | ||||||||||||
| 217 | 5.00 | 0.0125s | 109000 | 18.0750s | -0.0500 | 7,230.00 | 0 | ||||||||||||
| 229 | 5.00 | 0.0125s | 110000 | 19.0750s | -0.0500 | 7,630.00 | 0 | ||||||||||||
| 4 | 5.00 | 0.0125s | 112000 | 21.0750s | -0.0500 | 8,430.00 | 0 | ||||||||||||
| 39 | 5.00 | 0.0125s | 114000 | 23.0750s | -0.0500 | 9,230.00 | 0 | ||||||||||||
| 22 | 5.00 | 0.0125s | 116000 | 25.0750s | -0.0500 | 10,030.00 | 0 | ||||||||||||
| 5 | 5.00 | 0.0125s | 117000 | 26.0750s | -0.0500 | 10,430.00 | 0 | ||||||||||||
| 5 | 5.00 | 0.0125s | 119000 | 28.0750s | -0.0500 | 11,230.00 | 0 | ||||||||||||
| 4 | 5.00 | 0.0125s | 120000 | 29.0750s | -0.0500 | 11,630.00 | 0 | ||||||||||||
| 3 | 5.00 | 0.0125s | 124000 | 33.0750s | -0.0500 | 13,230.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 50000 | 40.9250s | 0.0500 | 16,370.00 | 0 | 40.8750 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 68000 | 22.9250s | 0.0500 | 9,170.00 | 0 | 22.8750 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 72000 | 18.9250s | 0.0500 | 7,570.00 | 0 | 18.8750 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 74000 | 16.9250s | 0.0500 | 6,770.00 | 0 | 16.8750 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 76000 | 14.9250s | 0.0500 | 5,970.00 | 3 | 14.8750 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 78000 | 12.9250s | 0.0500 | 5,170.00 | 11 | 12.8750 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 79000 | 11.9250s | 0.0500 | 4,770.00 | 0 | 11.8750 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 80000 | 10.9250s | 0.0500 | 4,370.00 | 2 | 10.8750 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 81000 | 9.9250s | 0.0500 | 3,970.00 | 1 | 9.8750 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 82000 | 8.9250s | 0.0500 | 3,570.00 | 6 | 8.8750 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 83000 | 7.9250s | 0.0500 | 3,170.00 | 0 | 7.8750 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 84000 | 6.9250s | 0.0500 | 2,770.00 | 1 | 6.8750 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 85000 | 5.9250s | 0.0500 | 2,370.00 | 0 | 5.8750 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 86000 | 4.9250s | 0.0500 | 1,970.00 | 2 | 4.8750 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 87000 | 3.9250s | 0.0500 | 1,570.00 | 0 | 3.8750 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 88000 | 2.9250s | 0.0500 | 1,170.00 | 2 | 2.8750 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 89000 | 1.9250s | 0.0500 | 770.00 | 3 | 1.8750 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 90000 | 0.9500s | 380.00 | 1 | 0.9500 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 91000 | 0.0750s | -0.1000 | 30.00 | 132 | 0.0750 | 0.1750 | 05/13/2026 12:01:00 | CME | |||||||||||
| 92000 | 0.0125s | 5.00 | 681 | 0.0125 | 0.0125 | 05/13/2026 08:58:00 | CME | ||||||||||||
| 93000 | 0.0125s | 5.00 | 726 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 94000 | 0.0125s | 5.00 | 388 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 95000 | 0.0125s | 5.00 | 918 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 96000 | 0.0125s | 5.00 | 1,137 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 97000 | 0.0125s | 5.00 | 2,148 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 98000 | 0.0125s | 5.00 | 1,465 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 99000 | 0.0125s | 5.00 | 353 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 100000 | 0.0125s | 5.00 | 707 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 101000 | 0.0125s | 5.00 | 156 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 102000 | 0.0125s | 5.00 | 453 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 103000 | 0.0125s | 5.00 | 113 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 104000 | 0.0125s | 5.00 | 226 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 105000 | 0.0125s | 5.00 | 42 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 106000 | 0.0125s | 5.00 | 224 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 107000 | 0.0125s | 5.00 | 163 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 108000 | 0.0125s | 5.00 | 353 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 109000 | 0.0125s | 5.00 | 217 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 110000 | 0.0125s | 5.00 | 229 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 112000 | 0.0125s | 5.00 | 4 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 114000 | 0.0125s | 5.00 | 39 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 116000 | 0.0125s | 5.00 | 22 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 117000 | 0.0125s | 5.00 | 5 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 119000 | 0.0125s | 5.00 | 5 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 120000 | 0.0125s | 5.00 | 4 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 124000 | 0.0125s | 5.00 | 3 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 50000 | 0.0125s | 5.00 | 650 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 68000 | 0.0125s | 5.00 | 2 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 72000 | 0.0125s | 5.00 | 1 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 74000 | 0.0125s | 5.00 | 70 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 76000 | 0.0125s | 5.00 | 37 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 78000 | 0.0125s | 5.00 | 414 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 79000 | 0.0125s | 5.00 | 25 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 80000 | 0.0125s | 5.00 | 436 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 81000 | 0.0125s | 5.00 | 16 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 82000 | 0.0125s | 5.00 | 156 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 83000 | 0.0125s | 5.00 | 3 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 84000 | 0.0125s | 5.00 | 313 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 85000 | 0.0125s | 5.00 | 27 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 86000 | 0.0125s | 5.00 | 162 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 87000 | 0.0125s | 5.00 | 132 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 88000 | 0.0125s | 5.00 | 310 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 89000 | 0.0125s | 5.00 | 80 | 0.0125 | 05/12/2026 13:19:00 | CME | |||||||||||||
| 90000 | 0.0250s | -0.0500 | 10.00 | 1,745 | 0.0250 | 0.0750 | 05/12/2026 13:19:00 | CME | |||||||||||
| 91000 | 0.3250s | 0.0750 | 130.00 | 421 | 0.3250 | 0.2500 | 05/13/2026 11:56:00 | CME | |||||||||||
| 92000 | 1.2500s | 0.1750 | 500.00 | 682 | 1.2500 | 1.0750 | 05/13/2026 10:37:00 | CME | |||||||||||
| 93000 | 2.2750s | 0.2000 | 910.00 | 169 | 2.1500 | 2.0750 | 05/13/2026 09:10:00 | CME | |||||||||||
| 94000 | 3.0250s | -0.0500 | 1,210.00 | 490 | 3.0500 | 3.0750 | 05/13/2026 08:54:00 | CME | |||||||||||
| 95000 | 4.0500s | -0.0250 | 1,620.00 | 431 | 4.0500 | 4.0750 | 05/13/2026 08:30:00 | CME | |||||||||||
| 96000 | 5.0500s | -0.0250 | 2,020.00 | 323 | 5.0500 | 5.0750 | 05/13/2026 08:30:00 | CME | |||||||||||
| 97000 | 6.0750s | -0.0500 | 2,430.00 | 18 | 6.1250 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 98000 | 7.1000s | 0.0250 | 2,840.00 | 639 | 7.0500 | 7.0750 | 05/13/2026 08:41:00 | CME | |||||||||||
| 99000 | 8.0750s | -0.0500 | 3,230.00 | 3 | 8.1250 | 8.1250 | 05/12/2026 13:19:00 | CME | |||||||||||
| 100000 | 9.0750s | -0.0500 | 3,630.00 | 15 | 9.1250 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 101000 | 10.0750s | -0.0500 | 4,030.00 | 5 | 10.1250 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 102000 | 11.0750s | -0.0500 | 4,430.00 | 186 | 11.1250 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 103000 | 12.0750s | -0.0500 | 4,830.00 | 0 | 12.1250 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 104000 | 13.0750s | -0.0500 | 5,230.00 | 37 | 13.1250 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 105000 | 14.0750s | -0.0500 | 5,630.00 | 0 | 14.1250 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 106000 | 15.0750s | -0.0500 | 6,030.00 | 0 | 15.1250 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 107000 | 16.0750s | -0.0500 | 6,430.00 | 0 | 16.1250 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 108000 | 17.0750s | -0.0500 | 6,830.00 | 0 | 17.1250 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 109000 | 18.0750s | -0.0500 | 7,230.00 | 0 | 18.1250 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 110000 | 19.0750s | -0.0500 | 7,630.00 | 0 | 19.1250 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 112000 | 21.0750s | -0.0500 | 8,430.00 | 0 | 21.1250 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 114000 | 23.0750s | -0.0500 | 9,230.00 | 0 | 23.1250 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 116000 | 25.0750s | -0.0500 | 10,030.00 | 0 | 25.1250 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 117000 | 26.0750s | -0.0500 | 10,430.00 | 0 | 26.1250 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 119000 | 28.0750s | -0.0500 | 11,230.00 | 0 | 28.1250 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 120000 | 29.0750s | -0.0500 | 11,630.00 | 0 | 29.1250 | 05/12/2026 13:19:00 | CME | ||||||||||||
| 124000 | 33.0750s | -0.0500 | 13,230.00 | 0 | 33.1250 | 05/12/2026 13:19:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
