 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 17,620.00 | -0.0250 | 44.0500s | 50000 | 0.0125s | 5.00 | 650 | ||||||||||||
| 0 | 10,420.00 | -0.0250 | 26.0500s | 68000 | 0.0125s | 5.00 | 2 | ||||||||||||
| 3 | 9,620.00 | -0.0250 | 24.0500s | 70000 | 0.0250s | 10.00 | 0 | ||||||||||||
| 0 | 8,820.00 | -0.0250 | 22.0500s | 72000 | 0.0250s | 10.00 | 1 | ||||||||||||
| 0 | 8,020.00 | -0.0250 | 20.0500s | 74000 | 0.0250s | 10.00 | 70 | ||||||||||||
| 3 | 7,220.00 | -0.0250 | 18.0500s | 76000 | 0.0250s | 10.00 | 37 | ||||||||||||
| 11 | 6,420.00 | -0.0250 | 16.0500s | 78000 | 0.0250s | 10.00 | 414 | ||||||||||||
| 0 | 6,020.00 | -0.0250 | 15.0500s | 79000 | 0.0250s | 10.00 | 25 | ||||||||||||
| 2 | 5,620.00 | -0.0250 | 14.0500s | 80000 | 0.0250s | 10.00 | 437 | ||||||||||||
| 1 | 5,220.00 | -0.0250 | 13.0500s | 81000 | 0.0250s | 10.00 | 31 | ||||||||||||
| 6 | 4,830.00 | -0.0250 | 12.0750s | 82000 | 0.0250s | 10.00 | 177 | ||||||||||||
| 0 | 4,430.00 | -0.0250 | 11.0750s | 83000 | 0.0250s | -0.0250 | 10.00 | 4 | |||||||||||
| 1 | 4,030.00 | -0.0250 | 10.0750s | 84000 | 0.0500s | 20.00 | 313 | ||||||||||||
| 0 | 3,640.00 | -0.0250 | 9.1000s | 85000 | 0.0500s | -0.0250 | 20.00 | 27 | |||||||||||
| 2 | 3,240.00 | -0.0500 | 8.1000s | 86000 | 0.0750s | 30.00 | 133 | ||||||||||||
| 0 | 2,850.00 | -0.0500 | 7.1250s | 87000 | 0.1000s | -0.0250 | 40.00 | 132 | |||||||||||
| 2 | 2,470.00 | -0.0500 | 6.1750s | 88000 | 0.1250s | 50.00 | 311 | ||||||||||||
| 2 | 2,090.00 | -0.0750 | 5.2250s | 89000 | 0.1750s | -0.0750 | 70.00 | 81 | |||||||||||
| 0 | 1,730.00 | -0.0750 | 4.3250s | 90000 | 0.3250s | 0.0500 | 130.00 | 1,683 | |||||||||||
| 1 | 1,390.00 | -0.0750 | 3.4750s | 91000 | 0.5000s | 0.0750 | 200.00 | 85 | |||||||||||
| 8 | 860.00 | -0.5500 | 2.1500s | 92000 | 0.7500s | 0.1000 | 300.00 | 799 | |||||||||||
| 4 | 580.00 | -0.6000 | 1.4500s | 93000 | 1.2500s | 0.2500 | 500.00 | 157 | |||||||||||
| 159 | 410.00 | -0.4500 | 1.0250s | 94000 | 1.8500s | 0.4250 | 740.00 | 1,526 | |||||||||||
| 596 | 290.00 | -0.3250 | 0.7250s | 95000 | 2.0000s | -0.0500 | 800.00 | 239 | |||||||||||
| 737 | 170.00 | -0.3000 | 0.4250s | 96000 | 3.0500s | 0.3750 | 1,220.00 | 1,031 | |||||||||||
| 1,890 | 150.00 | -0.1250 | 0.3750s | 97000 | 3.4250s | -0.0500 | 1,370.00 | 181 | |||||||||||
| 1,675 | 90.00 | -0.1000 | 0.2250s | 98000 | 4.2750s | -0.0250 | 1,710.00 | 737 | |||||||||||
| 344 | 90.00 | -0.0500 | 0.2250s | 99000 | 5.1750s | -0.0250 | 2,070.00 | 35 | |||||||||||
| 805 | 40.00 | -0.0500 | 0.1000s | 100000 | 6.1000s | -0.0250 | 2,440.00 | 440 | |||||||||||
| 161 | 40.00 | -0.0500 | 0.1000s | 101000 | 7.0500s | 2,820.00 | 5 | ||||||||||||
| 454 | 30.00 | -0.0250 | 0.0750s | 102000 | 8.0000s | 3,200.00 | 205 | ||||||||||||
| 113 | 20.00 | -0.0250 | 0.0500s | 103000 | 9.0000s | 0.0250 | 3,600.00 | 2 | |||||||||||
| 210 | 20.00 | 0.0500s | 104000 | 9.9750s | 0.0250 | 3,990.00 | 39 | ||||||||||||
| 42 | 10.00 | -0.0250 | 0.0250s | 105000 | 10.9750s | 0.0250 | 4,390.00 | 0 | |||||||||||
| 224 | 10.00 | 0.0250s | 106000 | 11.9500s | 4,780.00 | 5 | |||||||||||||
| 178 | 10.00 | 0.0250s | 107000 | 12.9500s | 0.0250 | 5,180.00 | 0 | ||||||||||||
| 353 | 10.00 | 0.0250s | 108000 | 13.9500s | 0.0250 | 5,580.00 | 3 | ||||||||||||
| 217 | 10.00 | 0.0250s | 109000 | 14.9500s | 0.0250 | 5,980.00 | 0 | ||||||||||||
| 257 | 10.00 | 0.0250s | 110000 | 15.9500s | 0.0250 | 6,380.00 | 0 | ||||||||||||
| 4 | 5.00 | 0.0125s | 112000 | 17.9500s | 0.0250 | 7,180.00 | 0 | ||||||||||||
| 39 | 5.00 | 0.0125s | 114000 | 19.9500s | 0.0250 | 7,980.00 | 0 | ||||||||||||
| 22 | 5.00 | 0.0125s | 116000 | 21.9500s | 0.0250 | 8,780.00 | 0 | ||||||||||||
| 5 | 5.00 | 0.0125s | 117000 | 22.9500s | 0.0250 | 9,180.00 | 0 | ||||||||||||
| 5 | 5.00 | 0.0125s | 119000 | 24.9500s | 0.0250 | 9,980.00 | 0 | ||||||||||||
| 4 | 5.00 | 0.0125s | 120000 | 25.9500s | 0.0250 | 10,380.00 | 0 | ||||||||||||
| 3 | 5.00 | 0.0125s | 124000 | 29.9500s | 0.0250 | 11,980.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 50000 | 44.0500s | -0.0250 | 17,620.00 | 0 | 44.0750 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 68000 | 26.0500s | -0.0250 | 10,420.00 | 0 | 26.0750 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 70000 | 24.0500s | -0.0250 | 9,620.00 | 3 | 24.0750 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 72000 | 22.0500s | -0.0250 | 8,820.00 | 0 | 22.0750 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 74000 | 20.0500s | -0.0250 | 8,020.00 | 0 | 20.0750 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 76000 | 18.0500s | -0.0250 | 7,220.00 | 3 | 18.0750 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 78000 | 16.0500s | -0.0250 | 6,420.00 | 11 | 16.0750 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 79000 | 15.0500s | -0.0250 | 6,020.00 | 0 | 15.0750 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 80000 | 14.0500s | -0.0250 | 5,620.00 | 2 | 14.0750 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 81000 | 13.0500s | -0.0250 | 5,220.00 | 1 | 13.0750 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 82000 | 12.0750s | -0.0250 | 4,830.00 | 6 | 12.1000 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 83000 | 11.0750s | -0.0250 | 4,430.00 | 0 | 11.1000 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 84000 | 10.0750s | -0.0250 | 4,030.00 | 1 | 10.1000 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 85000 | 9.1000s | -0.0250 | 3,640.00 | 0 | 9.1250 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 86000 | 8.1000s | -0.0500 | 3,240.00 | 2 | 8.1500 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 87000 | 7.1250s | -0.0500 | 2,850.00 | 0 | 7.1750 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 88000 | 6.1750s | -0.0500 | 2,470.00 | 2 | 6.2250 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 89000 | 5.2250s | -0.0750 | 2,090.00 | 2 | 5.3000 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 90000 | 4.3250s | -0.0750 | 1,730.00 | 0 | 4.4000 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 91000 | 3.4750s | -0.0750 | 1,390.00 | 1 | 3.5500 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 92000 | 2.1500s | -0.5500 | 860.00 | 8 | 2.0750 | 2.7000 | 04/17/2026 12:43:00 | CME | |||||||||||
| 93000 | 1.4500s | -0.6000 | 580.00 | 4 | 1.8000 | 2.0500 | 04/17/2026 13:04:00 | CME | |||||||||||
| 94000 | 1.0250s | -0.4500 | 410.00 | 159 | 1.5500 | 1.4750 | 04/17/2026 12:22:00 | CME | |||||||||||
| 95000 | 0.7250s | -0.3250 | 290.00 | 596 | 1.0250 | 1.0500 | 04/17/2026 13:00:00 | CME | |||||||||||
| 96000 | 0.4250s | -0.3000 | 170.00 | 737 | 0.6500 | 0.7250 | 04/17/2026 10:56:00 | CME | |||||||||||
| 97000 | 0.3750s | -0.1250 | 150.00 | 1,890 | 0.4250 | 0.5000 | 04/17/2026 11:57:00 | CME | |||||||||||
| 98000 | 0.2250s | -0.1000 | 90.00 | 1,675 | 0.2750 | 0.3250 | 04/17/2026 11:40:00 | CME | |||||||||||
| 99000 | 0.2250s | -0.0500 | 90.00 | 344 | 0.2250 | 0.2750 | 04/16/2026 13:08:00 | CME | |||||||||||
| 100000 | 0.1000s | -0.0500 | 40.00 | 805 | 0.1500 | 0.1500 | 04/17/2026 12:37:00 | CME | |||||||||||
| 101000 | 0.1000s | -0.0500 | 40.00 | 161 | 0.1500 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 102000 | 0.0750s | -0.0250 | 30.00 | 454 | 0.1000 | 0.1000 | 04/16/2026 13:08:00 | CME | |||||||||||
| 103000 | 0.0500s | -0.0250 | 20.00 | 113 | 0.0750 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 104000 | 0.0500s | 20.00 | 210 | 0.0750 | 0.0500 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 105000 | 0.0250s | -0.0250 | 10.00 | 42 | 0.0500 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 106000 | 0.0250s | 10.00 | 224 | 0.0250 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 107000 | 0.0250s | 10.00 | 178 | 0.0250 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 108000 | 0.0250s | 10.00 | 353 | 0.0250 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 109000 | 0.0250s | 10.00 | 217 | 0.0250 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 110000 | 0.0250s | 10.00 | 257 | 0.0250 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 112000 | 0.0125s | 5.00 | 4 | 0.0125 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 114000 | 0.0125s | 5.00 | 39 | 0.0125 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 116000 | 0.0125s | 5.00 | 22 | 0.0125 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 117000 | 0.0125s | 5.00 | 5 | 0.0125 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 119000 | 0.0125s | 5.00 | 5 | 0.0125 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 120000 | 0.0125s | 5.00 | 4 | 0.0125 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 124000 | 0.0125s | 5.00 | 3 | 0.0125 | 04/16/2026 13:08:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 50000 | 0.0125s | 5.00 | 650 | 0.0125 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 68000 | 0.0125s | 5.00 | 2 | 0.0125 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 70000 | 0.0250s | 10.00 | 0 | 0.0250 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 72000 | 0.0250s | 10.00 | 1 | 0.0250 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 74000 | 0.0250s | 10.00 | 70 | 0.0250 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 76000 | 0.0250s | 10.00 | 37 | 0.0250 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 78000 | 0.0250s | 10.00 | 414 | 0.0250 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 79000 | 0.0250s | 10.00 | 25 | 0.0250 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 80000 | 0.0250s | 10.00 | 437 | 0.0250 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 81000 | 0.0250s | 10.00 | 31 | 0.0250 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 82000 | 0.0250s | 10.00 | 177 | 0.0250 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 83000 | 0.0250s | -0.0250 | 10.00 | 4 | 0.0500 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 84000 | 0.0500s | 20.00 | 313 | 0.0500 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 85000 | 0.0500s | -0.0250 | 20.00 | 27 | 0.0750 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 86000 | 0.0750s | 30.00 | 133 | 0.0750 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 87000 | 0.1000s | -0.0250 | 40.00 | 132 | 0.1000 | 0.1250 | 04/16/2026 13:08:00 | CME | |||||||||||
| 88000 | 0.1250s | 50.00 | 311 | 0.1250 | 0.1250 | 04/17/2026 10:25:00 | CME | ||||||||||||
| 89000 | 0.1750s | -0.0750 | 70.00 | 81 | 0.2500 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 90000 | 0.3250s | 0.0500 | 130.00 | 1,683 | 0.3000 | 0.2750 | 04/17/2026 12:04:00 | CME | |||||||||||
| 91000 | 0.5000s | 0.0750 | 200.00 | 85 | 0.4500 | 0.4250 | 04/17/2026 12:04:00 | CME | |||||||||||
| 92000 | 0.7500s | 0.1000 | 300.00 | 799 | 0.7250 | 0.6500 | 04/17/2026 12:59:00 | CME | |||||||||||
| 93000 | 1.2500s | 0.2500 | 500.00 | 157 | 1.1000 | 1.0000 | 04/17/2026 10:58:00 | CME | |||||||||||
| 94000 | 1.8500s | 0.4250 | 740.00 | 1,526 | 1.7500 | 1.4250 | 04/17/2026 10:35:00 | CME | |||||||||||
| 95000 | 2.0000s | -0.0500 | 800.00 | 239 | 2.0500 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 96000 | 3.0500s | 0.3750 | 1,220.00 | 1,031 | 3.0500 | 2.6750 | 04/17/2026 11:16:00 | CME | |||||||||||
| 97000 | 3.4250s | -0.0500 | 1,370.00 | 181 | 3.4750 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 98000 | 4.2750s | -0.0250 | 1,710.00 | 737 | 4.3000 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 99000 | 5.1750s | -0.0250 | 2,070.00 | 35 | 5.2000 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 100000 | 6.1000s | -0.0250 | 2,440.00 | 440 | 6.1250 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 101000 | 7.0500s | 2,820.00 | 5 | 7.0500 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 102000 | 8.0000s | 3,200.00 | 205 | 8.0000 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 103000 | 9.0000s | 0.0250 | 3,600.00 | 2 | 8.9750 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 104000 | 9.9750s | 0.0250 | 3,990.00 | 39 | 9.9500 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 105000 | 10.9750s | 0.0250 | 4,390.00 | 0 | 10.9500 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 106000 | 11.9500s | 4,780.00 | 5 | 11.9500 | 04/16/2026 13:08:00 | CME | |||||||||||||
| 107000 | 12.9500s | 0.0250 | 5,180.00 | 0 | 12.9250 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 108000 | 13.9500s | 0.0250 | 5,580.00 | 3 | 13.9250 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 109000 | 14.9500s | 0.0250 | 5,980.00 | 0 | 14.9250 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 110000 | 15.9500s | 0.0250 | 6,380.00 | 0 | 15.9250 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 112000 | 17.9500s | 0.0250 | 7,180.00 | 0 | 17.9250 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 114000 | 19.9500s | 0.0250 | 7,980.00 | 0 | 19.9250 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 116000 | 21.9500s | 0.0250 | 8,780.00 | 0 | 21.9250 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 117000 | 22.9500s | 0.0250 | 9,180.00 | 0 | 22.9250 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 119000 | 24.9500s | 0.0250 | 9,980.00 | 0 | 24.9250 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 120000 | 25.9500s | 0.0250 | 10,380.00 | 0 | 25.9250 | 04/16/2026 13:08:00 | CME | ||||||||||||
| 124000 | 29.9500s | 0.0250 | 11,980.00 | 0 | 29.9250 | 04/16/2026 13:08:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
