 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 17,720.00 | -1.3500 | 44.3000s | 50000 | 0.0125s | 5.00 | 650 | ||||||||||||
| 0 | 10,520.00 | -1.3500 | 26.3000s | 68000 | 0.0125s | 5.00 | 2 | ||||||||||||
| 3 | 9,720.00 | -1.3500 | 24.3000s | 70000 | 0.0125s | 5.00 | 0 | ||||||||||||
| 0 | 8,920.00 | -1.3500 | 22.3000s | 72000 | 0.0125s | 5.00 | 1 | ||||||||||||
| 0 | 8,120.00 | -1.3500 | 20.3000s | 74000 | 0.0125s | 5.00 | 70 | ||||||||||||
| 3 | 7,320.00 | -1.3500 | 18.3000s | 76000 | 0.0125s | 5.00 | 37 | ||||||||||||
| 11 | 6,520.00 | -1.3500 | 16.3000s | 78000 | 0.0125s | 5.00 | 414 | ||||||||||||
| 0 | 6,120.00 | -1.3500 | 15.3000s | 79000 | 0.0125s | 5.00 | 25 | ||||||||||||
| 2 | 5,720.00 | -1.3500 | 14.3000s | 80000 | 0.0125s | 5.00 | 437 | ||||||||||||
| 1 | 5,320.00 | -1.3500 | 13.3000s | 81000 | 0.0125s | 5.00 | 31 | ||||||||||||
| 6 | 4,920.00 | -1.3500 | 12.3000s | 82000 | 0.0125s | 5.00 | 176 | ||||||||||||
| 0 | 4,520.00 | -1.3500 | 11.3000s | 83000 | 0.0125s | 5.00 | 3 | ||||||||||||
| 1 | 4,120.00 | -1.3500 | 10.3000s | 84000 | 0.0125s | 5.00 | 313 | ||||||||||||
| 0 | 3,720.00 | -1.3500 | 9.3000s | 85000 | 0.0125s | 5.00 | 27 | ||||||||||||
| 2 | 3,320.00 | -1.3500 | 8.3000s | 86000 | 0.0250s | 10.00 | 133 | ||||||||||||
| 0 | 2,930.00 | -1.3500 | 7.3250s | 87000 | 0.0250s | 10.00 | 132 | ||||||||||||
| 2 | 2,530.00 | -1.3500 | 6.3250s | 88000 | 0.0500s | 0.0250 | 20.00 | 310 | |||||||||||
| 2 | 2,140.00 | -1.3500 | 5.3500s | 89000 | 0.0500s | 20.00 | 80 | ||||||||||||
| 0 | 1,760.00 | -1.3000 | 4.4000s | 90000 | 0.1000s | 0.0500 | 40.00 | 1,687 | |||||||||||
| 1 | 1,390.00 | -1.2750 | 3.4750s | 91000 | 0.1750s | 0.0750 | 70.00 | 200 | |||||||||||
| 14 | 1,050.00 | -1.2000 | 2.6250s | 92000 | 0.3250s | 0.1500 | 130.00 | 807 | |||||||||||
| 62 | 750.00 | -1.0500 | 1.8750s | 93000 | 0.5750s | 0.2750 | 230.00 | 224 | |||||||||||
| 333 | 500.00 | -0.8750 | 1.2500s | 94000 | 0.9500s | 0.4750 | 380.00 | 1,535 | |||||||||||
| 832 | 320.00 | -0.6500 | 0.8000s | 95000 | 1.5000s | 0.7000 | 600.00 | 240 | |||||||||||
| 1,089 | 190.00 | -0.4500 | 0.4750s | 96000 | 2.1750s | 0.9000 | 870.00 | 1,035 | |||||||||||
| 1,937 | 110.00 | -0.3250 | 0.2750s | 97000 | 2.9750s | 1.0250 | 1,190.00 | 181 | |||||||||||
| 1,480 | 70.00 | -0.2000 | 0.1750s | 98000 | 3.8750s | 1.1500 | 1,550.00 | 699 | |||||||||||
| 343 | 40.00 | -0.1000 | 0.1000s | 99000 | 4.8000s | 1.2500 | 1,920.00 | 35 | |||||||||||
| 696 | 20.00 | -0.0750 | 0.0500s | 100000 | 5.7500s | 1.3000 | 2,300.00 | 362 | |||||||||||
| 156 | 20.00 | -0.0250 | 0.0500s | 101000 | 6.7250s | 1.3000 | 2,690.00 | 5 | |||||||||||
| 453 | 10.00 | -0.0250 | 0.0250s | 102000 | 7.7250s | 1.3250 | 3,090.00 | 195 | |||||||||||
| 113 | 10.00 | 0.0250s | 103000 | 8.7000s | 1.3250 | 3,480.00 | 2 | ||||||||||||
| 208 | 5.00 | -0.0125 | 0.0125s | 104000 | 9.7000s | 1.3500 | 3,880.00 | 39 | |||||||||||
| 42 | 5.00 | 0.0125s | 105000 | 10.7000s | 1.3500 | 4,280.00 | 0 | ||||||||||||
| 224 | 5.00 | 0.0125s | 106000 | 11.7000s | 1.3500 | 4,680.00 | 4 | ||||||||||||
| 178 | 5.00 | 0.0125s | 107000 | 12.7000s | 1.3500 | 5,080.00 | 0 | ||||||||||||
| 353 | 5.00 | 0.0125s | 108000 | 13.7000s | 1.3500 | 5,480.00 | 0 | ||||||||||||
| 217 | 5.00 | 0.0125s | 109000 | 14.7000s | 1.3500 | 5,880.00 | 0 | ||||||||||||
| 257 | 5.00 | 0.0125s | 110000 | 15.7000s | 1.3500 | 6,280.00 | 0 | ||||||||||||
| 4 | 5.00 | 0.0125s | 112000 | 17.7000s | 1.3500 | 7,080.00 | 0 | ||||||||||||
| 39 | 5.00 | 0.0125s | 114000 | 19.7000s | 1.3500 | 7,880.00 | 0 | ||||||||||||
| 22 | 5.00 | 0.0125s | 116000 | 21.7000s | 1.3500 | 8,680.00 | 0 | ||||||||||||
| 5 | 5.00 | 0.0125s | 117000 | 22.7000s | 1.3500 | 9,080.00 | 0 | ||||||||||||
| 5 | 5.00 | 0.0125s | 119000 | 24.7000s | 1.3500 | 9,880.00 | 0 | ||||||||||||
| 4 | 5.00 | 0.0125s | 120000 | 25.7000s | 1.3500 | 10,280.00 | 0 | ||||||||||||
| 3 | 5.00 | 0.0125s | 124000 | 29.7000s | 1.3500 | 11,880.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 50000 | 44.3000s | -1.3500 | 17,720.00 | 0 | 45.6500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 68000 | 26.3000s | -1.3500 | 10,520.00 | 0 | 27.6500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 70000 | 24.3000s | -1.3500 | 9,720.00 | 3 | 25.6500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 72000 | 22.3000s | -1.3500 | 8,920.00 | 0 | 23.6500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 74000 | 20.3000s | -1.3500 | 8,120.00 | 0 | 21.6500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 76000 | 18.3000s | -1.3500 | 7,320.00 | 3 | 19.6500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 78000 | 16.3000s | -1.3500 | 6,520.00 | 11 | 17.6500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 79000 | 15.3000s | -1.3500 | 6,120.00 | 0 | 16.6500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 80000 | 14.3000s | -1.3500 | 5,720.00 | 2 | 15.6500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 81000 | 13.3000s | -1.3500 | 5,320.00 | 1 | 14.6500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 82000 | 12.3000s | -1.3500 | 4,920.00 | 6 | 13.6500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 83000 | 11.3000s | -1.3500 | 4,520.00 | 0 | 12.6500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 84000 | 10.3000s | -1.3500 | 4,120.00 | 1 | 11.6500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 85000 | 9.3000s | -1.3500 | 3,720.00 | 0 | 10.6500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 86000 | 8.3000s | -1.3500 | 3,320.00 | 2 | 9.6500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 87000 | 7.3250s | -1.3500 | 2,930.00 | 0 | 8.6750 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 88000 | 6.3250s | -1.3500 | 2,530.00 | 2 | 7.6750 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 89000 | 5.3500s | -1.3500 | 2,140.00 | 2 | 6.7000 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 90000 | 4.4000s | -1.3000 | 1,760.00 | 0 | 5.7000 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 91000 | 3.4750s | -1.2750 | 1,390.00 | 1 | 4.7500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 92000 | 2.6250s | -1.2000 | 1,050.00 | 14 | 3.8250 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 93000 | 1.8750s | -1.0500 | 750.00 | 62 | 2.9250 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 94000 | 1.2500s | -0.8750 | 500.00 | 333 | 1.9000 | 2.1250 | 04/24/2026 13:16:00 | CME | |||||||||||
| 95000 | 0.8000s | -0.6500 | 320.00 | 832 | 1.2000 | 1.4500 | 04/24/2026 13:16:00 | CME | |||||||||||
| 96000 | 0.4750s | -0.4500 | 190.00 | 1,089 | 0.4750 | 0.9250 | 04/24/2026 13:16:00 | CME | |||||||||||
| 97000 | 0.2750s | -0.3250 | 110.00 | 1,937 | 0.5750 | 0.6000 | 04/24/2026 13:16:00 | CME | |||||||||||
| 98000 | 0.1750s | -0.2000 | 70.00 | 1,480 | 0.4000 | 0.3750 | 04/24/2026 13:16:00 | CME | |||||||||||
| 99000 | 0.1000s | -0.1000 | 40.00 | 343 | 0.2000 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 100000 | 0.0500s | -0.0750 | 20.00 | 696 | 0.1000 | 0.1250 | 04/24/2026 13:16:00 | CME | |||||||||||
| 101000 | 0.0500s | -0.0250 | 20.00 | 156 | 0.0750 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 102000 | 0.0250s | -0.0250 | 10.00 | 453 | 0.0500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 103000 | 0.0250s | 10.00 | 113 | 0.0250 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 104000 | 0.0125s | -0.0125 | 5.00 | 208 | 0.0250 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 105000 | 0.0125s | 5.00 | 42 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 106000 | 0.0125s | 5.00 | 224 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 107000 | 0.0125s | 5.00 | 178 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 108000 | 0.0125s | 5.00 | 353 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 109000 | 0.0125s | 5.00 | 217 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 110000 | 0.0125s | 5.00 | 257 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 112000 | 0.0125s | 5.00 | 4 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 114000 | 0.0125s | 5.00 | 39 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 116000 | 0.0125s | 5.00 | 22 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 117000 | 0.0125s | 5.00 | 5 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 119000 | 0.0125s | 5.00 | 5 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 120000 | 0.0125s | 5.00 | 4 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 124000 | 0.0125s | 5.00 | 3 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 50000 | 0.0125s | 5.00 | 650 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 68000 | 0.0125s | 5.00 | 2 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 70000 | 0.0125s | 5.00 | 0 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 72000 | 0.0125s | 5.00 | 1 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 74000 | 0.0125s | 5.00 | 70 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 76000 | 0.0125s | 5.00 | 37 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 78000 | 0.0125s | 5.00 | 414 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 79000 | 0.0125s | 5.00 | 25 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 80000 | 0.0125s | 5.00 | 437 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 81000 | 0.0125s | 5.00 | 31 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 82000 | 0.0125s | 5.00 | 176 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 83000 | 0.0125s | 5.00 | 3 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 84000 | 0.0125s | 5.00 | 313 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 85000 | 0.0125s | 5.00 | 27 | 0.0125 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 86000 | 0.0250s | 10.00 | 133 | 0.0250 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 87000 | 0.0250s | 10.00 | 132 | 0.0250 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 88000 | 0.0500s | 0.0250 | 20.00 | 310 | 0.0250 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 89000 | 0.0500s | 20.00 | 80 | 0.0500 | 04/24/2026 13:16:00 | CME | |||||||||||||
| 90000 | 0.1000s | 0.0500 | 40.00 | 1,687 | 0.0500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 91000 | 0.1750s | 0.0750 | 70.00 | 200 | 0.1000 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 92000 | 0.3250s | 0.1500 | 130.00 | 807 | 0.2000 | 0.1750 | 04/24/2026 13:16:00 | CME | |||||||||||
| 93000 | 0.5750s | 0.2750 | 230.00 | 224 | 0.3000 | 0.3000 | 04/24/2026 13:16:00 | CME | |||||||||||
| 94000 | 0.9500s | 0.4750 | 380.00 | 1,535 | 0.4750 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 95000 | 1.5000s | 0.7000 | 600.00 | 240 | 0.9750 | 0.8000 | 04/24/2026 13:16:00 | CME | |||||||||||
| 96000 | 2.1750s | 0.9000 | 870.00 | 1,035 | 1.5250 | 1.2750 | 04/24/2026 13:16:00 | CME | |||||||||||
| 97000 | 2.9750s | 1.0250 | 1,190.00 | 181 | 1.9500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 98000 | 3.8750s | 1.1500 | 1,550.00 | 699 | 2.7250 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 99000 | 4.8000s | 1.2500 | 1,920.00 | 35 | 3.5500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 100000 | 5.7500s | 1.3000 | 2,300.00 | 362 | 4.4500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 101000 | 6.7250s | 1.3000 | 2,690.00 | 5 | 5.4250 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 102000 | 7.7250s | 1.3250 | 3,090.00 | 195 | 6.4000 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 103000 | 8.7000s | 1.3250 | 3,480.00 | 2 | 7.3750 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 104000 | 9.7000s | 1.3500 | 3,880.00 | 39 | 8.8000 | 8.3500 | 04/24/2026 13:16:00 | CME | |||||||||||
| 105000 | 10.7000s | 1.3500 | 4,280.00 | 0 | 9.3500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 106000 | 11.7000s | 1.3500 | 4,680.00 | 4 | 10.3500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 107000 | 12.7000s | 1.3500 | 5,080.00 | 0 | 11.3500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 108000 | 13.7000s | 1.3500 | 5,480.00 | 0 | 12.3500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 109000 | 14.7000s | 1.3500 | 5,880.00 | 0 | 13.3500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 110000 | 15.7000s | 1.3500 | 6,280.00 | 0 | 14.3500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 112000 | 17.7000s | 1.3500 | 7,080.00 | 0 | 16.3500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 114000 | 19.7000s | 1.3500 | 7,880.00 | 0 | 18.3500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 116000 | 21.7000s | 1.3500 | 8,680.00 | 0 | 20.3500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 117000 | 22.7000s | 1.3500 | 9,080.00 | 0 | 21.3500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 119000 | 24.7000s | 1.3500 | 9,880.00 | 0 | 23.3500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 120000 | 25.7000s | 1.3500 | 10,280.00 | 0 | 24.3500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| 124000 | 29.7000s | 1.3500 | 11,880.00 | 0 | 28.3500 | 04/24/2026 13:16:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
