 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 18,040.00 | 0.9500 | 45.1000s | 50000 | 0.0125s | 5.00 | 650 | ||||||||||||
| 0 | 10,840.00 | 0.9500 | 27.1000s | 68000 | 0.0125s | 5.00 | 2 | ||||||||||||
| 3 | 10,040.00 | 0.9500 | 25.1000s | 70000 | 0.0125s | 5.00 | 0 | ||||||||||||
| 0 | 9,240.00 | 0.9500 | 23.1000s | 72000 | 0.0125s | 5.00 | 1 | ||||||||||||
| 0 | 8,440.00 | 0.9500 | 21.1000s | 74000 | 0.0125s | 5.00 | 70 | ||||||||||||
| 3 | 7,640.00 | 0.9500 | 19.1000s | 76000 | 0.0125s | 5.00 | 37 | ||||||||||||
| 11 | 6,840.00 | 0.9500 | 17.1000s | 78000 | 0.0125s | 5.00 | 414 | ||||||||||||
| 0 | 6,440.00 | 0.9500 | 16.1000s | 79000 | 0.0125s | 5.00 | 25 | ||||||||||||
| 2 | 6,040.00 | 0.9500 | 15.1000s | 80000 | 0.0250s | 10.00 | 437 | ||||||||||||
| 1 | 5,650.00 | 0.9500 | 14.1250s | 81000 | 0.0250s | 10.00 | 16 | ||||||||||||
| 6 | 5,250.00 | 0.9500 | 13.1250s | 82000 | 0.0250s | 10.00 | 156 | ||||||||||||
| 0 | 4,850.00 | 0.9500 | 12.1250s | 83000 | 0.0250s | 10.00 | 3 | ||||||||||||
| 1 | 4,450.00 | 0.9500 | 11.1250s | 84000 | 0.0250s | 10.00 | 313 | ||||||||||||
| 0 | 4,050.00 | 0.9500 | 10.1250s | 85000 | 0.0250s | 10.00 | 27 | ||||||||||||
| 2 | 3,650.00 | 0.9500 | 9.1250s | 86000 | 0.0250s | 10.00 | 128 | ||||||||||||
| 0 | 3,250.00 | 0.9500 | 8.1250s | 87000 | 0.0250s | 10.00 | 132 | ||||||||||||
| 2 | 2,850.00 | 0.9500 | 7.1250s | 88000 | 0.0250s | 10.00 | 310 | ||||||||||||
| 2 | 2,450.00 | 0.9250 | 6.1250s | 89000 | 0.0500s | 20.00 | 80 | ||||||||||||
| 0 | 2,060.00 | 0.9250 | 5.1500s | 90000 | 0.0500s | 20.00 | 1,547 | ||||||||||||
| 1 | 1,670.00 | 0.9000 | 4.1750s | 91000 | 0.0750s | -0.0500 | 30.00 | 220 | |||||||||||
| 14 | 1,290.00 | 0.8500 | 3.2250s | 92000 | 0.1250s | -0.1250 | 50.00 | 1,399 | |||||||||||
| 177 | 500.00 | -1.0750 | 1.2500s | 93000 | 0.4500s | 0.2250 | 180.00 | 245 | |||||||||||
| 318 | 340.00 | -0.7000 | 0.8500s | 94000 | 0.8000s | 0.3500 | 320.00 | 1,309 | |||||||||||
| 890 | 180.00 | -0.4750 | 0.4500s | 95000 | 1.4750s | 0.6500 | 590.00 | 489 | |||||||||||
| 1,240 | 120.00 | -0.2000 | 0.3000s | 96000 | 1.4000s | -0.7750 | 560.00 | 1,028 | |||||||||||
| 2,148 | 110.00 | 0.1000 | 0.2750s | 97000 | 2.1750s | -0.8500 | 870.00 | 183 | |||||||||||
| 1,458 | 40.00 | -0.0500 | 0.1000s | 98000 | 3.4500s | 0.4000 | 1,380.00 | 687 | |||||||||||
| 354 | 30.00 | 0.0250 | 0.0750s | 99000 | 3.9750s | -0.9250 | 1,590.00 | 35 | |||||||||||
| 708 | 10.00 | 0.0250s | 100000 | 5.6000s | 0.6750 | 2,240.00 | 318 | ||||||||||||
| 156 | 10.00 | 0.0250s | 101000 | 5.9250s | -0.9250 | 2,370.00 | 5 | ||||||||||||
| 453 | 5.00 | 0.0125s | 102000 | 6.9000s | -0.9500 | 2,760.00 | 195 | ||||||||||||
| 113 | 5.00 | 0.0125s | 103000 | 7.9000s | -0.9500 | 3,160.00 | 2 | ||||||||||||
| 226 | 5.00 | 0.0125s | 104000 | 8.9000s | -0.9500 | 3,560.00 | 38 | ||||||||||||
| 42 | 5.00 | 0.0125s | 105000 | 9.9000s | -0.9500 | 3,960.00 | 0 | ||||||||||||
| 224 | 5.00 | 0.0125s | 106000 | 10.9000s | -0.9500 | 4,360.00 | 4 | ||||||||||||
| 163 | 5.00 | 0.0125s | 107000 | 11.9000s | -0.9500 | 4,760.00 | 0 | ||||||||||||
| 353 | 5.00 | 0.0125s | 108000 | 12.9000s | -0.9500 | 5,160.00 | 0 | ||||||||||||
| 217 | 5.00 | 0.0125s | 109000 | 13.9000s | -0.9500 | 5,560.00 | 0 | ||||||||||||
| 229 | 5.00 | 0.0125s | 110000 | 14.9000s | -0.9500 | 5,960.00 | 0 | ||||||||||||
| 4 | 5.00 | 0.0125s | 112000 | 16.9000s | -0.9500 | 6,760.00 | 0 | ||||||||||||
| 39 | 5.00 | 0.0125s | 114000 | 18.9000s | -0.9500 | 7,560.00 | 0 | ||||||||||||
| 22 | 5.00 | 0.0125s | 116000 | 20.9000s | -0.9500 | 8,360.00 | 0 | ||||||||||||
| 5 | 5.00 | 0.0125s | 117000 | 21.9000s | -0.9500 | 8,760.00 | 0 | ||||||||||||
| 5 | 5.00 | 0.0125s | 119000 | 23.9000s | -0.9500 | 9,560.00 | 0 | ||||||||||||
| 4 | 5.00 | 0.0125s | 120000 | 24.9000s | -0.9500 | 9,960.00 | 0 | ||||||||||||
| 3 | 5.00 | 0.0125s | 124000 | 28.9000s | -0.9500 | 11,560.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 50000 | 45.1000s | 0.9500 | 18,040.00 | 0 | 44.1500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 68000 | 27.1000s | 0.9500 | 10,840.00 | 0 | 26.1500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 70000 | 25.1000s | 0.9500 | 10,040.00 | 3 | 24.1500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 72000 | 23.1000s | 0.9500 | 9,240.00 | 0 | 22.1500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 74000 | 21.1000s | 0.9500 | 8,440.00 | 0 | 20.1500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 76000 | 19.1000s | 0.9500 | 7,640.00 | 3 | 18.1500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 78000 | 17.1000s | 0.9500 | 6,840.00 | 11 | 16.1500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 79000 | 16.1000s | 0.9500 | 6,440.00 | 0 | 15.1500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 80000 | 15.1000s | 0.9500 | 6,040.00 | 2 | 14.1500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 81000 | 14.1250s | 0.9500 | 5,650.00 | 1 | 13.1750 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 82000 | 13.1250s | 0.9500 | 5,250.00 | 6 | 12.1750 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 83000 | 12.1250s | 0.9500 | 4,850.00 | 0 | 11.1750 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 84000 | 11.1250s | 0.9500 | 4,450.00 | 1 | 10.1750 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 85000 | 10.1250s | 0.9500 | 4,050.00 | 0 | 9.1750 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 86000 | 9.1250s | 0.9500 | 3,650.00 | 2 | 8.1750 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 87000 | 8.1250s | 0.9500 | 3,250.00 | 0 | 7.1750 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 88000 | 7.1250s | 0.9500 | 2,850.00 | 2 | 6.1750 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 89000 | 6.1250s | 0.9250 | 2,450.00 | 2 | 5.2000 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 90000 | 5.1500s | 0.9250 | 2,060.00 | 0 | 4.2250 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 91000 | 4.1750s | 0.9000 | 1,670.00 | 1 | 3.2750 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 92000 | 3.2250s | 0.8500 | 1,290.00 | 14 | 2.3750 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 93000 | 1.2500s | -1.0750 | 500.00 | 177 | 1.3000 | 2.3250 | 04/30/2026 11:11:00 | CME | |||||||||||
| 94000 | 0.8500s | -0.7000 | 340.00 | 318 | 1.2500 | 1.5500 | 04/30/2026 10:05:00 | CME | |||||||||||
| 95000 | 0.4500s | -0.4750 | 180.00 | 890 | 0.6750 | 0.9250 | 04/30/2026 09:54:00 | CME | |||||||||||
| 96000 | 0.3000s | -0.2000 | 120.00 | 1,240 | 0.4000 | 0.5000 | 04/30/2026 09:27:00 | CME | |||||||||||
| 97000 | 0.2750s | 0.1000 | 110.00 | 2,148 | 0.2500 | 0.1750 | 04/29/2026 13:14:00 | CME | |||||||||||
| 98000 | 0.1000s | -0.0500 | 40.00 | 1,458 | 0.1000 | 0.1500 | 04/30/2026 09:27:00 | CME | |||||||||||
| 99000 | 0.0750s | 0.0250 | 30.00 | 354 | 0.1000 | 0.0500 | 04/29/2026 13:14:00 | CME | |||||||||||
| 100000 | 0.0250s | 10.00 | 708 | 0.0250 | 0.0250 | 04/30/2026 10:55:00 | CME | ||||||||||||
| 101000 | 0.0250s | 10.00 | 156 | 0.0250 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 102000 | 0.0125s | 5.00 | 453 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 103000 | 0.0125s | 5.00 | 113 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 104000 | 0.0125s | 5.00 | 226 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 105000 | 0.0125s | 5.00 | 42 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 106000 | 0.0125s | 5.00 | 224 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 107000 | 0.0125s | 5.00 | 163 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 108000 | 0.0125s | 5.00 | 353 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 109000 | 0.0125s | 5.00 | 217 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 110000 | 0.0125s | 5.00 | 229 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 112000 | 0.0125s | 5.00 | 4 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 114000 | 0.0125s | 5.00 | 39 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 116000 | 0.0125s | 5.00 | 22 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 117000 | 0.0125s | 5.00 | 5 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 119000 | 0.0125s | 5.00 | 5 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 120000 | 0.0125s | 5.00 | 4 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 124000 | 0.0125s | 5.00 | 3 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 50000 | 0.0125s | 5.00 | 650 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 68000 | 0.0125s | 5.00 | 2 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 70000 | 0.0125s | 5.00 | 0 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 72000 | 0.0125s | 5.00 | 1 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 74000 | 0.0125s | 5.00 | 70 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 76000 | 0.0125s | 5.00 | 37 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 78000 | 0.0125s | 5.00 | 414 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 79000 | 0.0125s | 5.00 | 25 | 0.0125 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 80000 | 0.0250s | 10.00 | 437 | 0.0250 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 81000 | 0.0250s | 10.00 | 16 | 0.0250 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 82000 | 0.0250s | 10.00 | 156 | 0.0250 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 83000 | 0.0250s | 10.00 | 3 | 0.0250 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 84000 | 0.0250s | 10.00 | 313 | 0.0250 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 85000 | 0.0250s | 10.00 | 27 | 0.0250 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 86000 | 0.0250s | 10.00 | 128 | 0.0250 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 87000 | 0.0250s | 10.00 | 132 | 0.0250 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 88000 | 0.0250s | 10.00 | 310 | 0.0250 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 89000 | 0.0500s | 20.00 | 80 | 0.0500 | 04/29/2026 13:14:00 | CME | |||||||||||||
| 90000 | 0.0500s | 20.00 | 1,547 | 0.0500 | 0.0500 | 04/30/2026 09:28:00 | CME | ||||||||||||
| 91000 | 0.0750s | -0.0500 | 30.00 | 220 | 0.0750 | 0.1250 | 04/29/2026 13:14:00 | CME | |||||||||||
| 92000 | 0.1250s | -0.1250 | 50.00 | 1,399 | 0.1250 | 0.2500 | 04/29/2026 13:14:00 | CME | |||||||||||
| 93000 | 0.4500s | 0.2250 | 180.00 | 245 | 0.2750 | 0.2250 | 04/30/2026 11:10:00 | CME | |||||||||||
| 94000 | 0.8000s | 0.3500 | 320.00 | 1,309 | 0.6750 | 0.4500 | 04/30/2026 10:54:00 | CME | |||||||||||
| 95000 | 1.4750s | 0.6500 | 590.00 | 489 | 1.0750 | 0.8250 | 04/30/2026 10:54:00 | CME | |||||||||||
| 96000 | 1.4000s | -0.7750 | 560.00 | 1,028 | 1.4750 | 2.1750 | 04/29/2026 13:14:00 | CME | |||||||||||
| 97000 | 2.1750s | -0.8500 | 870.00 | 183 | 2.1000 | 3.0250 | 04/29/2026 13:14:00 | CME | |||||||||||
| 98000 | 3.4500s | 0.4000 | 1,380.00 | 687 | 3.4500 | 3.0500 | 04/30/2026 09:10:00 | CME | |||||||||||
| 99000 | 3.9750s | -0.9250 | 1,590.00 | 35 | 4.9000 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 100000 | 5.6000s | 0.6750 | 2,240.00 | 318 | 5.6000 | 4.9250 | 04/30/2026 08:47:00 | CME | |||||||||||
| 101000 | 5.9250s | -0.9250 | 2,370.00 | 5 | 6.8500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 102000 | 6.9000s | -0.9500 | 2,760.00 | 195 | 7.8500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 103000 | 7.9000s | -0.9500 | 3,160.00 | 2 | 8.8500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 104000 | 8.9000s | -0.9500 | 3,560.00 | 38 | 9.8500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 105000 | 9.9000s | -0.9500 | 3,960.00 | 0 | 10.8500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 106000 | 10.9000s | -0.9500 | 4,360.00 | 4 | 11.8500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 107000 | 11.9000s | -0.9500 | 4,760.00 | 0 | 12.8500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 108000 | 12.9000s | -0.9500 | 5,160.00 | 0 | 13.8500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 109000 | 13.9000s | -0.9500 | 5,560.00 | 0 | 14.8500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 110000 | 14.9000s | -0.9500 | 5,960.00 | 0 | 15.8500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 112000 | 16.9000s | -0.9500 | 6,760.00 | 0 | 17.8500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 114000 | 18.9000s | -0.9500 | 7,560.00 | 0 | 19.8500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 116000 | 20.9000s | -0.9500 | 8,360.00 | 0 | 21.8500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 117000 | 21.9000s | -0.9500 | 8,760.00 | 0 | 22.8500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 119000 | 23.9000s | -0.9500 | 9,560.00 | 0 | 24.8500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 120000 | 24.9000s | -0.9500 | 9,960.00 | 0 | 25.8500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| 124000 | 28.9000s | -0.9500 | 11,560.00 | 0 | 29.8500 | 04/29/2026 13:14:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
