 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 16,180.00 | -0.4500 | 40.4500s | 50000 | 0.0125s | 5.00 | 650 | ||||||||||||
| 0 | 8,980.00 | -0.4500 | 22.4500s | 68000 | 0.0125s | 5.00 | 2 | ||||||||||||
| 0 | 7,380.00 | -0.4500 | 18.4500s | 72000 | 0.0125s | 5.00 | 1 | ||||||||||||
| 0 | 6,580.00 | -0.4500 | 16.4500s | 74000 | 0.0125s | 5.00 | 70 | ||||||||||||
| 3 | 5,780.00 | -0.4500 | 14.4500s | 76000 | 0.0125s | 5.00 | 37 | ||||||||||||
| 11 | 4,980.00 | -0.4500 | 12.4500s | 78000 | 0.0125s | 5.00 | 414 | ||||||||||||
| 0 | 4,580.00 | -0.4500 | 11.4500s | 79000 | 0.0125s | 5.00 | 25 | ||||||||||||
| 2 | 4,180.00 | -0.4500 | 10.4500s | 80000 | 0.0125s | 5.00 | 436 | ||||||||||||
| 1 | 3,780.00 | -0.4500 | 9.4500s | 81000 | 0.0125s | 5.00 | 16 | ||||||||||||
| 6 | 3,380.00 | -0.4500 | 8.4500s | 82000 | 0.0125s | 5.00 | 156 | ||||||||||||
| 0 | 2,980.00 | -0.4500 | 7.4500s | 83000 | 0.0125s | 5.00 | 3 | ||||||||||||
| 1 | 2,580.00 | -0.4500 | 6.4500s | 84000 | 0.0125s | 5.00 | 313 | ||||||||||||
| 0 | 2,180.00 | -0.4500 | 5.4500s | 85000 | 0.0125s | 5.00 | 27 | ||||||||||||
| 2 | 1,780.00 | -0.4500 | 4.4500s | 86000 | 0.0125s | 5.00 | 162 | ||||||||||||
| 0 | 1,380.00 | -0.4500 | 3.4500s | 87000 | 0.0125s | 5.00 | 132 | ||||||||||||
| 0 | 980.00 | -0.4500 | 2.4500s | 88000 | 0.0125s | 5.00 | 310 | ||||||||||||
| 3 | 580.00 | -0.4500 | 1.4500s | 89000 | 0.0125s | 5.00 | 80 | ||||||||||||
| 1 | 180.00 | -0.4750 | 0.4500s | 90000 | 0.0125s | -0.0125 | 5.00 | 1,438 | |||||||||||
| 163 | 5.00 | -0.0875 | 0.0125s | 91000 | 0.5500s | 0.3500 | 220.00 | 400 | |||||||||||
| 692 | 5.00 | -0.0125 | 0.0125s | 92000 | 1.5500s | 0.4250 | 620.00 | 664 | |||||||||||
| 726 | 5.00 | 0.0125s | 93000 | 2.5500s | 0.4500 | 1,020.00 | 166 | ||||||||||||
| 388 | 5.00 | 0.0125s | 94000 | 3.5500s | 0.4500 | 1,420.00 | 486 | ||||||||||||
| 918 | 5.00 | 0.0125s | 95000 | 4.5500s | 0.4500 | 1,820.00 | 411 | ||||||||||||
| 1,137 | 5.00 | 0.0125s | 96000 | 5.5500s | 0.4500 | 2,220.00 | 323 | ||||||||||||
| 2,148 | 5.00 | 0.0125s | 97000 | 6.5500s | 0.4500 | 2,620.00 | 18 | ||||||||||||
| 1,465 | 5.00 | 0.0125s | 98000 | 7.5500s | 0.4500 | 3,020.00 | 631 | ||||||||||||
| 353 | 5.00 | 0.0125s | 99000 | 8.5500s | 0.4500 | 3,420.00 | 3 | ||||||||||||
| 707 | 5.00 | 0.0125s | 100000 | 9.5500s | 0.4500 | 3,820.00 | 15 | ||||||||||||
| 156 | 5.00 | 0.0125s | 101000 | 10.5500s | 0.4500 | 4,220.00 | 5 | ||||||||||||
| 453 | 5.00 | 0.0125s | 102000 | 11.5500s | 0.4500 | 4,620.00 | 186 | ||||||||||||
| 113 | 5.00 | 0.0125s | 103000 | 12.5500s | 0.4500 | 5,020.00 | 0 | ||||||||||||
| 226 | 5.00 | 0.0125s | 104000 | 13.5500s | 0.4500 | 5,420.00 | 37 | ||||||||||||
| 42 | 5.00 | 0.0125s | 105000 | 14.5500s | 0.4500 | 5,820.00 | 0 | ||||||||||||
| 224 | 5.00 | 0.0125s | 106000 | 15.5500s | 0.4500 | 6,220.00 | 0 | ||||||||||||
| 163 | 5.00 | 0.0125s | 107000 | 16.5500s | 0.4500 | 6,620.00 | 0 | ||||||||||||
| 353 | 5.00 | 0.0125s | 108000 | 17.5500s | 0.4500 | 7,020.00 | 0 | ||||||||||||
| 217 | 5.00 | 0.0125s | 109000 | 18.5500s | 0.4500 | 7,420.00 | 0 | ||||||||||||
| 229 | 5.00 | 0.0125s | 110000 | 19.5500s | 0.4500 | 7,820.00 | 0 | ||||||||||||
| 4 | 5.00 | 0.0125s | 112000 | 21.5500s | 0.4500 | 8,620.00 | 0 | ||||||||||||
| 39 | 5.00 | 0.0125s | 114000 | 23.5500s | 0.4500 | 9,420.00 | 0 | ||||||||||||
| 22 | 5.00 | 0.0125s | 116000 | 25.5500s | 0.4500 | 10,220.00 | 0 | ||||||||||||
| 5 | 5.00 | 0.0125s | 117000 | 26.5500s | 0.4500 | 10,620.00 | 0 | ||||||||||||
| 5 | 5.00 | 0.0125s | 119000 | 28.5500s | 0.4500 | 11,420.00 | 0 | ||||||||||||
| 4 | 5.00 | 0.0125s | 120000 | 29.5500s | 0.4500 | 11,820.00 | 0 | ||||||||||||
| 3 | 5.00 | 0.0125s | 124000 | 33.5500s | 0.4500 | 13,420.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 50000 | 40.4500s | -0.4500 | 16,180.00 | 0 | 40.9000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 68000 | 22.4500s | -0.4500 | 8,980.00 | 0 | 22.9000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 72000 | 18.4500s | -0.4500 | 7,380.00 | 0 | 18.9000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 74000 | 16.4500s | -0.4500 | 6,580.00 | 0 | 16.9000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 76000 | 14.4500s | -0.4500 | 5,780.00 | 3 | 14.9000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 78000 | 12.4500s | -0.4500 | 4,980.00 | 11 | 12.9000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 79000 | 11.4500s | -0.4500 | 4,580.00 | 0 | 11.9000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 80000 | 10.4500s | -0.4500 | 4,180.00 | 2 | 10.9000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 81000 | 9.4500s | -0.4500 | 3,780.00 | 1 | 9.9000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 82000 | 8.4500s | -0.4500 | 3,380.00 | 6 | 8.9000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 83000 | 7.4500s | -0.4500 | 2,980.00 | 0 | 7.9000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 84000 | 6.4500s | -0.4500 | 2,580.00 | 1 | 6.9000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 85000 | 5.4500s | -0.4500 | 2,180.00 | 0 | 5.9000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 86000 | 4.4500s | -0.4500 | 1,780.00 | 2 | 4.9000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 87000 | 3.4500s | -0.4500 | 1,380.00 | 0 | 3.9000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 88000 | 2.4500s | -0.4500 | 980.00 | 0 | 2.9000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 89000 | 1.4500s | -0.4500 | 580.00 | 3 | 1.9000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 90000 | 0.4500s | -0.4750 | 180.00 | 1 | 0.9250 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 91000 | 0.0125s | -0.0875 | 5.00 | 163 | 0.0750 | 0.1000 | 05/14/2026 12:00:00 | CME | |||||||||||
| 92000 | 0.0125s | -0.0125 | 5.00 | 692 | 0.0250 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 93000 | 0.0125s | 5.00 | 726 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 94000 | 0.0125s | 5.00 | 388 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 95000 | 0.0125s | 5.00 | 918 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 96000 | 0.0125s | 5.00 | 1,137 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 97000 | 0.0125s | 5.00 | 2,148 | 0.1250 | 0.0125 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 98000 | 0.0125s | 5.00 | 1,465 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 99000 | 0.0125s | 5.00 | 353 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 100000 | 0.0125s | 5.00 | 707 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 101000 | 0.0125s | 5.00 | 156 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 102000 | 0.0125s | 5.00 | 453 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 103000 | 0.0125s | 5.00 | 113 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 104000 | 0.0125s | 5.00 | 226 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 105000 | 0.0125s | 5.00 | 42 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 106000 | 0.0125s | 5.00 | 224 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 107000 | 0.0125s | 5.00 | 163 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 108000 | 0.0125s | 5.00 | 353 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 109000 | 0.0125s | 5.00 | 217 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 110000 | 0.0125s | 5.00 | 229 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 112000 | 0.0125s | 5.00 | 4 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 114000 | 0.0125s | 5.00 | 39 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 116000 | 0.0125s | 5.00 | 22 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 117000 | 0.0125s | 5.00 | 5 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 119000 | 0.0125s | 5.00 | 5 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 120000 | 0.0125s | 5.00 | 4 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 124000 | 0.0125s | 5.00 | 3 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 50000 | 0.0125s | 5.00 | 650 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 68000 | 0.0125s | 5.00 | 2 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 72000 | 0.0125s | 5.00 | 1 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 74000 | 0.0125s | 5.00 | 70 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 76000 | 0.0125s | 5.00 | 37 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 78000 | 0.0125s | 5.00 | 414 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 79000 | 0.0125s | 5.00 | 25 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 80000 | 0.0125s | 5.00 | 436 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 81000 | 0.0125s | 5.00 | 16 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 82000 | 0.0125s | 5.00 | 156 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 83000 | 0.0125s | 5.00 | 3 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 84000 | 0.0125s | 5.00 | 313 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 85000 | 0.0125s | 5.00 | 27 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 86000 | 0.0125s | 5.00 | 162 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 87000 | 0.0125s | 5.00 | 132 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 88000 | 0.0125s | 5.00 | 310 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 89000 | 0.0125s | 5.00 | 80 | 0.0125 | 05/14/2026 12:00:00 | CME | |||||||||||||
| 90000 | 0.0125s | -0.0125 | 5.00 | 1,438 | 0.0125 | 0.0250 | 05/14/2026 12:00:00 | CME | |||||||||||
| 91000 | 0.5500s | 0.3500 | 220.00 | 400 | 0.3500 | 0.2000 | 05/14/2026 12:00:00 | CME | |||||||||||
| 92000 | 1.5500s | 0.4250 | 620.00 | 664 | 1.1000 | 1.1250 | 05/14/2026 12:00:00 | CME | |||||||||||
| 93000 | 2.5500s | 0.4500 | 1,020.00 | 166 | 2.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 94000 | 3.5500s | 0.4500 | 1,420.00 | 486 | 3.1750 | 3.1000 | 05/14/2026 12:00:00 | CME | |||||||||||
| 95000 | 4.5500s | 0.4500 | 1,820.00 | 411 | 4.1250 | 4.1000 | 05/14/2026 12:00:00 | CME | |||||||||||
| 96000 | 5.5500s | 0.4500 | 2,220.00 | 323 | 5.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 97000 | 6.5500s | 0.4500 | 2,620.00 | 18 | 6.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 98000 | 7.5500s | 0.4500 | 3,020.00 | 631 | 7.0750 | 7.1000 | 05/14/2026 12:00:00 | CME | |||||||||||
| 99000 | 8.5500s | 0.4500 | 3,420.00 | 3 | 8.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 100000 | 9.5500s | 0.4500 | 3,820.00 | 15 | 9.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 101000 | 10.5500s | 0.4500 | 4,220.00 | 5 | 10.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 102000 | 11.5500s | 0.4500 | 4,620.00 | 186 | 11.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 103000 | 12.5500s | 0.4500 | 5,020.00 | 0 | 12.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 104000 | 13.5500s | 0.4500 | 5,420.00 | 37 | 13.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 105000 | 14.5500s | 0.4500 | 5,820.00 | 0 | 14.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 106000 | 15.5500s | 0.4500 | 6,220.00 | 0 | 15.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 107000 | 16.5500s | 0.4500 | 6,620.00 | 0 | 16.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 108000 | 17.5500s | 0.4500 | 7,020.00 | 0 | 17.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 109000 | 18.5500s | 0.4500 | 7,420.00 | 0 | 18.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 110000 | 19.5500s | 0.4500 | 7,820.00 | 0 | 19.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 112000 | 21.5500s | 0.4500 | 8,620.00 | 0 | 21.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 114000 | 23.5500s | 0.4500 | 9,420.00 | 0 | 23.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 116000 | 25.5500s | 0.4500 | 10,220.00 | 0 | 25.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 117000 | 26.5500s | 0.4500 | 10,620.00 | 0 | 26.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 119000 | 28.5500s | 0.4500 | 11,420.00 | 0 | 28.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 120000 | 29.5500s | 0.4500 | 11,820.00 | 0 | 29.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| 124000 | 33.5500s | 0.4500 | 13,420.00 | 0 | 33.1000 | 05/14/2026 12:00:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
