 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 18,020.00 | -0.3500 | 45.0500s | 50000 | 0.0125s | 5.00 | 650 | ||||||||||||
| 0 | 10,820.00 | -0.3500 | 27.0500s | 68000 | 0.0125s | 5.00 | 2 | ||||||||||||
| 3 | 10,020.00 | -0.3500 | 25.0500s | 70000 | 0.0125s | 5.00 | 0 | ||||||||||||
| 0 | 9,220.00 | -0.3500 | 23.0500s | 72000 | 0.0125s | 5.00 | 1 | ||||||||||||
| 0 | 8,420.00 | -0.3500 | 21.0500s | 74000 | 0.0125s | 5.00 | 70 | ||||||||||||
| 3 | 7,620.00 | -0.3500 | 19.0500s | 76000 | 0.0125s | 5.00 | 37 | ||||||||||||
| 11 | 6,820.00 | -0.3500 | 17.0500s | 78000 | 0.0125s | 5.00 | 414 | ||||||||||||
| 0 | 6,420.00 | -0.3500 | 16.0500s | 79000 | 0.0125s | 5.00 | 25 | ||||||||||||
| 2 | 6,020.00 | -0.3500 | 15.0500s | 80000 | 0.0125s | 5.00 | 437 | ||||||||||||
| 1 | 5,620.00 | -0.3500 | 14.0500s | 81000 | 0.0125s | 5.00 | 31 | ||||||||||||
| 6 | 5,220.00 | -0.3500 | 13.0500s | 82000 | 0.0125s | 5.00 | 177 | ||||||||||||
| 0 | 4,820.00 | -0.3500 | 12.0500s | 83000 | 0.0125s | 5.00 | 4 | ||||||||||||
| 1 | 4,420.00 | -0.3500 | 11.0500s | 84000 | 0.0125s | -0.0125 | 5.00 | 313 | |||||||||||
| 0 | 4,020.00 | -0.3500 | 10.0500s | 85000 | 0.0250s | 10.00 | 27 | ||||||||||||
| 2 | 3,630.00 | -0.3500 | 9.0750s | 86000 | 0.0250s | 10.00 | 133 | ||||||||||||
| 0 | 3,230.00 | -0.3500 | 8.0750s | 87000 | 0.0250s | 10.00 | 132 | ||||||||||||
| 2 | 2,840.00 | -0.3250 | 7.1000s | 88000 | 0.0500s | 20.00 | 310 | ||||||||||||
| 2 | 2,440.00 | -0.3500 | 6.1000s | 89000 | 0.0500s | 20.00 | 81 | ||||||||||||
| 0 | 2,050.00 | -0.3500 | 5.1250s | 90000 | 0.1000s | 0.0250 | 40.00 | 1,710 | |||||||||||
| 1 | 1,680.00 | -0.3250 | 4.2000s | 91000 | 0.1500s | 0.0250 | 60.00 | 201 | |||||||||||
| 15 | 1,310.00 | -0.3250 | 3.2750s | 92000 | 0.2500s | 0.0250 | 100.00 | 810 | |||||||||||
| 62 | 970.00 | -0.3250 | 2.4250s | 93000 | 0.3750s | 0.0250 | 150.00 | 234 | |||||||||||
| 387 | 680.00 | -0.3000 | 1.7000s | 94000 | 0.6500s | 0.0500 | 260.00 | 1,536 | |||||||||||
| 889 | 450.00 | -0.2500 | 1.1250s | 95000 | 1.0750s | 0.1000 | 430.00 | 239 | |||||||||||
| 928 | 290.00 | -0.2000 | 0.7250s | 96000 | 1.6750s | 0.1500 | 670.00 | 1,031 | |||||||||||
| 1,915 | 180.00 | -0.1500 | 0.4500s | 97000 | 2.4000s | 0.2000 | 960.00 | 181 | |||||||||||
| 1,511 | 110.00 | -0.1000 | 0.2750s | 98000 | 3.2250s | 0.2500 | 1,290.00 | 736 | |||||||||||
| 344 | 70.00 | -0.0500 | 0.1750s | 99000 | 4.1000s | 0.2750 | 1,640.00 | 35 | |||||||||||
| 710 | 40.00 | -0.0500 | 0.1000s | 100000 | 5.0500s | 0.3000 | 2,020.00 | 362 | |||||||||||
| 156 | 30.00 | -0.0250 | 0.0750s | 101000 | 6.0000s | 0.3250 | 2,400.00 | 5 | |||||||||||
| 453 | 20.00 | 0.0500s | 102000 | 7.0000s | 0.3500 | 2,800.00 | 195 | ||||||||||||
| 113 | 10.00 | -0.0250 | 0.0250s | 103000 | 7.9750s | 0.3500 | 3,190.00 | 2 | |||||||||||
| 210 | 10.00 | 0.0250s | 104000 | 8.9500s | 0.3250 | 3,580.00 | 39 | ||||||||||||
| 42 | 10.00 | 0.0250s | 105000 | 9.9500s | 0.3500 | 3,980.00 | 0 | ||||||||||||
| 224 | 5.00 | 0.0125s | 106000 | 10.9500s | 0.3500 | 4,380.00 | 4 | ||||||||||||
| 178 | 5.00 | 0.0125s | 107000 | 11.9500s | 0.3500 | 4,780.00 | 0 | ||||||||||||
| 353 | 5.00 | 0.0125s | 108000 | 12.9500s | 0.3500 | 5,180.00 | 0 | ||||||||||||
| 217 | 5.00 | 0.0125s | 109000 | 13.9500s | 0.3500 | 5,580.00 | 0 | ||||||||||||
| 257 | 5.00 | 0.0125s | 110000 | 14.9500s | 0.3500 | 5,980.00 | 0 | ||||||||||||
| 4 | 5.00 | 0.0125s | 112000 | 16.9500s | 0.3500 | 6,780.00 | 0 | ||||||||||||
| 39 | 5.00 | 0.0125s | 114000 | 18.9500s | 0.3500 | 7,580.00 | 0 | ||||||||||||
| 22 | 5.00 | 0.0125s | 116000 | 20.9500s | 0.3500 | 8,380.00 | 0 | ||||||||||||
| 5 | 5.00 | 0.0125s | 117000 | 21.9500s | 0.3500 | 8,780.00 | 0 | ||||||||||||
| 5 | 5.00 | 0.0125s | 119000 | 23.9500s | 0.3500 | 9,580.00 | 0 | ||||||||||||
| 4 | 5.00 | 0.0125s | 120000 | 24.9500s | 0.3500 | 9,980.00 | 0 | ||||||||||||
| 3 | 5.00 | 0.0125s | 124000 | 28.9500s | 0.3500 | 11,580.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 50000 | 45.0500s | -0.3500 | 18,020.00 | 0 | 45.4000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 68000 | 27.0500s | -0.3500 | 10,820.00 | 0 | 27.4000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 70000 | 25.0500s | -0.3500 | 10,020.00 | 3 | 25.4000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 72000 | 23.0500s | -0.3500 | 9,220.00 | 0 | 23.4000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 74000 | 21.0500s | -0.3500 | 8,420.00 | 0 | 21.4000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 76000 | 19.0500s | -0.3500 | 7,620.00 | 3 | 19.4000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 78000 | 17.0500s | -0.3500 | 6,820.00 | 11 | 17.4000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 79000 | 16.0500s | -0.3500 | 6,420.00 | 0 | 16.4000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 80000 | 15.0500s | -0.3500 | 6,020.00 | 2 | 15.4000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 81000 | 14.0500s | -0.3500 | 5,620.00 | 1 | 14.4000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 82000 | 13.0500s | -0.3500 | 5,220.00 | 6 | 13.4000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 83000 | 12.0500s | -0.3500 | 4,820.00 | 0 | 12.4000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 84000 | 11.0500s | -0.3500 | 4,420.00 | 1 | 11.4000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 85000 | 10.0500s | -0.3500 | 4,020.00 | 0 | 10.4000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 86000 | 9.0750s | -0.3500 | 3,630.00 | 2 | 9.4250 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 87000 | 8.0750s | -0.3500 | 3,230.00 | 0 | 8.4250 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 88000 | 7.1000s | -0.3250 | 2,840.00 | 2 | 7.4250 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 89000 | 6.1000s | -0.3500 | 2,440.00 | 2 | 6.4500 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 90000 | 5.1250s | -0.3500 | 2,050.00 | 0 | 5.4750 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 91000 | 4.2000s | -0.3250 | 1,680.00 | 1 | 4.5250 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 92000 | 3.2750s | -0.3250 | 1,310.00 | 15 | 3.6000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 93000 | 2.4250s | -0.3250 | 970.00 | 62 | 2.7500 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 94000 | 1.7000s | -0.3000 | 680.00 | 387 | 2.1000 | 2.0000 | 04/22/2026 13:10:00 | CME | |||||||||||
| 95000 | 1.1250s | -0.2500 | 450.00 | 889 | 1.5000 | 1.3750 | 04/22/2026 13:10:00 | CME | |||||||||||
| 96000 | 0.7250s | -0.2000 | 290.00 | 928 | 1.0250 | 0.9250 | 04/22/2026 13:10:00 | CME | |||||||||||
| 97000 | 0.4500s | -0.1500 | 180.00 | 1,915 | 0.6000 | 0.6000 | 04/22/2026 13:10:00 | CME | |||||||||||
| 98000 | 0.2750s | -0.1000 | 110.00 | 1,511 | 0.4000 | 0.3750 | 04/22/2026 13:10:00 | CME | |||||||||||
| 99000 | 0.1750s | -0.0500 | 70.00 | 344 | 0.2250 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 100000 | 0.1000s | -0.0500 | 40.00 | 710 | 0.1250 | 0.1500 | 04/22/2026 13:10:00 | CME | |||||||||||
| 101000 | 0.0750s | -0.0250 | 30.00 | 156 | 0.1000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 102000 | 0.0500s | 20.00 | 453 | 0.0500 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 103000 | 0.0250s | -0.0250 | 10.00 | 113 | 0.0500 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 104000 | 0.0250s | 10.00 | 210 | 0.0250 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 105000 | 0.0250s | 10.00 | 42 | 0.0250 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 106000 | 0.0125s | 5.00 | 224 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 107000 | 0.0125s | 5.00 | 178 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 108000 | 0.0125s | 5.00 | 353 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 109000 | 0.0125s | 5.00 | 217 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 110000 | 0.0125s | 5.00 | 257 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 112000 | 0.0125s | 5.00 | 4 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 114000 | 0.0125s | 5.00 | 39 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 116000 | 0.0125s | 5.00 | 22 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 117000 | 0.0125s | 5.00 | 5 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 119000 | 0.0125s | 5.00 | 5 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 120000 | 0.0125s | 5.00 | 4 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 124000 | 0.0125s | 5.00 | 3 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 50000 | 0.0125s | 5.00 | 650 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 68000 | 0.0125s | 5.00 | 2 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 70000 | 0.0125s | 5.00 | 0 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 72000 | 0.0125s | 5.00 | 1 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 74000 | 0.0125s | 5.00 | 70 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 76000 | 0.0125s | 5.00 | 37 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 78000 | 0.0125s | 5.00 | 414 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 79000 | 0.0125s | 5.00 | 25 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 80000 | 0.0125s | 5.00 | 437 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 81000 | 0.0125s | 5.00 | 31 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 82000 | 0.0125s | 5.00 | 177 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 83000 | 0.0125s | 5.00 | 4 | 0.0125 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 84000 | 0.0125s | -0.0125 | 5.00 | 313 | 0.0250 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 85000 | 0.0250s | 10.00 | 27 | 0.0250 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 86000 | 0.0250s | 10.00 | 133 | 0.0250 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 87000 | 0.0250s | 10.00 | 132 | 0.0250 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 88000 | 0.0500s | 20.00 | 310 | 0.0500 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 89000 | 0.0500s | 20.00 | 81 | 0.0500 | 04/22/2026 13:10:00 | CME | |||||||||||||
| 90000 | 0.1000s | 0.0250 | 40.00 | 1,710 | 0.0750 | 0.0750 | 04/22/2026 13:10:00 | CME | |||||||||||
| 91000 | 0.1500s | 0.0250 | 60.00 | 201 | 0.1250 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 92000 | 0.2500s | 0.0250 | 100.00 | 810 | 0.2000 | 0.2250 | 04/22/2026 13:10:00 | CME | |||||||||||
| 93000 | 0.3750s | 0.0250 | 150.00 | 234 | 0.3500 | 0.3500 | 04/22/2026 13:10:00 | CME | |||||||||||
| 94000 | 0.6500s | 0.0500 | 260.00 | 1,536 | 0.6250 | 0.6000 | 04/22/2026 13:10:00 | CME | |||||||||||
| 95000 | 1.0750s | 0.1000 | 430.00 | 239 | 1.0000 | 0.9750 | 04/22/2026 13:10:00 | CME | |||||||||||
| 96000 | 1.6750s | 0.1500 | 670.00 | 1,031 | 1.3750 | 1.5250 | 04/22/2026 13:10:00 | CME | |||||||||||
| 97000 | 2.4000s | 0.2000 | 960.00 | 181 | 2.2000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 98000 | 3.2250s | 0.2500 | 1,290.00 | 736 | 2.6250 | 2.9750 | 04/22/2026 13:10:00 | CME | |||||||||||
| 99000 | 4.1000s | 0.2750 | 1,640.00 | 35 | 3.8250 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 100000 | 5.0500s | 0.3000 | 2,020.00 | 362 | 4.7500 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 101000 | 6.0000s | 0.3250 | 2,400.00 | 5 | 5.6750 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 102000 | 7.0000s | 0.3500 | 2,800.00 | 195 | 6.6500 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 103000 | 7.9750s | 0.3500 | 3,190.00 | 2 | 7.6250 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 104000 | 8.9500s | 0.3250 | 3,580.00 | 39 | 8.6250 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 105000 | 9.9500s | 0.3500 | 3,980.00 | 0 | 9.6000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 106000 | 10.9500s | 0.3500 | 4,380.00 | 4 | 10.6000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 107000 | 11.9500s | 0.3500 | 4,780.00 | 0 | 11.6000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 108000 | 12.9500s | 0.3500 | 5,180.00 | 0 | 12.6000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 109000 | 13.9500s | 0.3500 | 5,580.00 | 0 | 13.6000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 110000 | 14.9500s | 0.3500 | 5,980.00 | 0 | 14.6000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 112000 | 16.9500s | 0.3500 | 6,780.00 | 0 | 16.6000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 114000 | 18.9500s | 0.3500 | 7,580.00 | 0 | 18.6000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 116000 | 20.9500s | 0.3500 | 8,380.00 | 0 | 20.6000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 117000 | 21.9500s | 0.3500 | 8,780.00 | 0 | 21.6000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 119000 | 23.9500s | 0.3500 | 9,580.00 | 0 | 23.6000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 120000 | 24.9500s | 0.3500 | 9,980.00 | 0 | 24.6000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| 124000 | 28.9500s | 0.3500 | 11,580.00 | 0 | 28.6000 | 04/22/2026 13:10:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
