 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 17,360.00 | -0.6500 | 43.4000s | 50000 | 0.0125s | 5.00 | 650 | ||||||||||||
| 0 | 10,160.00 | -0.6500 | 25.4000s | 68000 | 0.0125s | 5.00 | 2 | ||||||||||||
| 3 | 9,360.00 | -0.6500 | 23.4000s | 70000 | 0.0125s | -0.0125 | 5.00 | 0 | |||||||||||
| 0 | 8,560.00 | -0.6500 | 21.4000s | 72000 | 0.0125s | -0.0125 | 5.00 | 1 | |||||||||||
| 0 | 7,760.00 | -0.6500 | 19.4000s | 74000 | 0.0125s | -0.0125 | 5.00 | 70 | |||||||||||
| 3 | 6,960.00 | -0.6500 | 17.4000s | 76000 | 0.0125s | -0.0125 | 5.00 | 37 | |||||||||||
| 11 | 6,160.00 | -0.6500 | 15.4000s | 78000 | 0.0250s | 10.00 | 414 | ||||||||||||
| 0 | 5,760.00 | -0.6500 | 14.4000s | 79000 | 0.0250s | 10.00 | 25 | ||||||||||||
| 2 | 5,360.00 | -0.6500 | 13.4000s | 80000 | 0.0250s | 10.00 | 437 | ||||||||||||
| 1 | 4,960.00 | -0.6500 | 12.4000s | 81000 | 0.0250s | 10.00 | 31 | ||||||||||||
| 6 | 4,560.00 | -0.6750 | 11.4000s | 82000 | 0.0250s | 10.00 | 177 | ||||||||||||
| 0 | 4,170.00 | -0.6500 | 10.4250s | 83000 | 0.0250s | 10.00 | 4 | ||||||||||||
| 1 | 3,770.00 | -0.6500 | 9.4250s | 84000 | 0.0500s | 20.00 | 313 | ||||||||||||
| 0 | 3,380.00 | -0.6500 | 8.4500s | 85000 | 0.0500s | 20.00 | 27 | ||||||||||||
| 2 | 2,980.00 | -0.6500 | 7.4500s | 86000 | 0.0750s | 30.00 | 133 | ||||||||||||
| 0 | 2,590.00 | -0.6500 | 6.4750s | 87000 | 0.1000s | 40.00 | 132 | ||||||||||||
| 2 | 2,210.00 | -0.6500 | 5.5250s | 88000 | 0.0750s | -0.0500 | 30.00 | 311 | |||||||||||
| 2 | 1,830.00 | -0.6500 | 4.5750s | 89000 | 0.1750s | 70.00 | 81 | ||||||||||||
| 0 | 1,470.00 | -0.6500 | 3.6750s | 90000 | 0.2000s | -0.0750 | 80.00 | 1,718 | |||||||||||
| 1 | 1,140.00 | -0.6250 | 2.8500s | 91000 | 0.4500s | 0.0250 | 180.00 | 201 | |||||||||||
| 12 | 850.00 | -0.5750 | 2.1250s | 92000 | 0.5000s | -0.2500 | 200.00 | 849 | |||||||||||
| 53 | 820.00 | 0.5000 | 2.0500s | 93000 | 0.9750s | -0.1750 | 390.00 | 187 | |||||||||||
| 222 | 580.00 | 0.3750 | 1.4500s | 94000 | 1.1000s | -0.5750 | 440.00 | 1,523 | |||||||||||
| 679 | 400.00 | 0.2750 | 1.0000s | 95000 | 2.3250s | 0.3250 | 930.00 | 239 | |||||||||||
| 946 | 240.00 | 0.1250 | 0.6000s | 96000 | 3.0750s | 0.4000 | 1,230.00 | 1,031 | |||||||||||
| 1,808 | 160.00 | 0.0750 | 0.4000s | 97000 | 3.9250s | 0.5000 | 1,570.00 | 181 | |||||||||||
| 1,662 | 90.00 | -0.1000 | 0.2250s | 98000 | 4.3000s | -0.5000 | 1,720.00 | 737 | |||||||||||
| 344 | 60.00 | -0.0750 | 0.1500s | 99000 | 5.7250s | 0.5500 | 2,290.00 | 35 | |||||||||||
| 781 | 50.00 | 0.0250 | 0.1250s | 100000 | 5.7000s | -1.0000 | 2,280.00 | 440 | |||||||||||
| 161 | 30.00 | 0.0750s | 101000 | 7.6500s | 0.6000 | 3,060.00 | 5 | ||||||||||||
| 454 | 20.00 | 0.0500s | 102000 | 8.6250s | 0.6250 | 3,450.00 | 205 | ||||||||||||
| 113 | 20.00 | 0.0500s | 103000 | 9.6250s | 0.6250 | 3,850.00 | 2 | ||||||||||||
| 210 | 10.00 | -0.0250 | 0.0250s | 104000 | 10.6250s | 0.6500 | 4,250.00 | 39 | |||||||||||
| 42 | 10.00 | 0.0250s | 105000 | 11.6000s | 0.6250 | 4,640.00 | 0 | ||||||||||||
| 224 | 10.00 | 0.0250s | 106000 | 12.6000s | 0.6500 | 5,040.00 | 4 | ||||||||||||
| 178 | 10.00 | 0.0250s | 107000 | 13.6000s | 0.6500 | 5,440.00 | 0 | ||||||||||||
| 353 | 5.00 | -0.0125 | 0.0125s | 108000 | 14.6000s | 0.6500 | 5,840.00 | 3 | |||||||||||
| 217 | 10.00 | 0.0125 | 0.0250s | 109000 | 15.6000s | 0.6500 | 6,240.00 | 0 | |||||||||||
| 257 | 5.00 | -0.0125 | 0.0125s | 110000 | 16.6000s | 0.6500 | 6,640.00 | 0 | |||||||||||
| 4 | 5.00 | 0.0125s | 112000 | 18.6000s | 0.6500 | 7,440.00 | 0 | ||||||||||||
| 39 | 5.00 | 0.0125s | 114000 | 20.6000s | 0.6500 | 8,240.00 | 0 | ||||||||||||
| 22 | 5.00 | 0.0125s | 116000 | 22.6000s | 0.6500 | 9,040.00 | 0 | ||||||||||||
| 5 | 5.00 | 0.0125s | 117000 | 23.6000s | 0.6500 | 9,440.00 | 0 | ||||||||||||
| 5 | 5.00 | 0.0125s | 119000 | 25.6000s | 0.6500 | 10,240.00 | 0 | ||||||||||||
| 4 | 5.00 | 0.0125s | 120000 | 26.6000s | 0.6500 | 10,640.00 | 0 | ||||||||||||
| 3 | 5.00 | 0.0125s | 124000 | 30.6000s | 0.6500 | 12,240.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 50000 | 43.4000s | -0.6500 | 17,360.00 | 0 | 44.0500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 68000 | 25.4000s | -0.6500 | 10,160.00 | 0 | 26.0500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 70000 | 23.4000s | -0.6500 | 9,360.00 | 3 | 24.0500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 72000 | 21.4000s | -0.6500 | 8,560.00 | 0 | 22.0500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 74000 | 19.4000s | -0.6500 | 7,760.00 | 0 | 20.0500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 76000 | 17.4000s | -0.6500 | 6,960.00 | 3 | 18.0500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 78000 | 15.4000s | -0.6500 | 6,160.00 | 11 | 16.0500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 79000 | 14.4000s | -0.6500 | 5,760.00 | 0 | 15.0500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 80000 | 13.4000s | -0.6500 | 5,360.00 | 2 | 14.0500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 81000 | 12.4000s | -0.6500 | 4,960.00 | 1 | 13.0500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 82000 | 11.4000s | -0.6750 | 4,560.00 | 6 | 12.0750 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 83000 | 10.4250s | -0.6500 | 4,170.00 | 0 | 11.0750 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 84000 | 9.4250s | -0.6500 | 3,770.00 | 1 | 10.0750 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 85000 | 8.4500s | -0.6500 | 3,380.00 | 0 | 9.1000 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 86000 | 7.4500s | -0.6500 | 2,980.00 | 2 | 8.1000 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 87000 | 6.4750s | -0.6500 | 2,590.00 | 0 | 7.1250 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 88000 | 5.5250s | -0.6500 | 2,210.00 | 2 | 6.1750 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 89000 | 4.5750s | -0.6500 | 1,830.00 | 2 | 5.2250 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 90000 | 3.6750s | -0.6500 | 1,470.00 | 0 | 4.3250 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 91000 | 2.8500s | -0.6250 | 1,140.00 | 1 | 3.4750 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 92000 | 2.1250s | -0.5750 | 850.00 | 12 | 2.0750 | 2.7000 | 04/17/2026 13:09:00 | CME | |||||||||||
| 93000 | 2.0500s | 0.5000 | 820.00 | 53 | 1.7500 | 1.5500 | 04/20/2026 13:03:00 | CME | |||||||||||
| 94000 | 1.4500s | 0.3750 | 580.00 | 222 | 1.2500 | 1.0750 | 04/20/2026 13:03:00 | CME | |||||||||||
| 95000 | 1.0000s | 0.2750 | 400.00 | 679 | 0.7750 | 0.7250 | 04/20/2026 13:03:00 | CME | |||||||||||
| 96000 | 0.6000s | 0.1250 | 240.00 | 946 | 0.5500 | 0.4750 | 04/20/2026 12:46:00 | CME | |||||||||||
| 97000 | 0.4000s | 0.0750 | 160.00 | 1,808 | 0.3500 | 0.3250 | 04/20/2026 13:00:00 | CME | |||||||||||
| 98000 | 0.2250s | -0.1000 | 90.00 | 1,662 | 0.2750 | 0.3250 | 04/17/2026 13:09:00 | CME | |||||||||||
| 99000 | 0.1500s | -0.0750 | 60.00 | 344 | 0.2250 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 100000 | 0.1250s | 0.0250 | 50.00 | 781 | 0.1000 | 0.1000 | 04/20/2026 08:57:00 | CME | |||||||||||
| 101000 | 0.0750s | 30.00 | 161 | 0.0750 | 0.0750 | 04/20/2026 09:32:00 | CME | ||||||||||||
| 102000 | 0.0500s | 20.00 | 454 | 0.0500 | 0.0500 | 04/20/2026 09:02:00 | CME | ||||||||||||
| 103000 | 0.0500s | 20.00 | 113 | 0.0500 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 104000 | 0.0250s | -0.0250 | 10.00 | 210 | 0.0500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 105000 | 0.0250s | 10.00 | 42 | 0.0250 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 106000 | 0.0250s | 10.00 | 224 | 0.0250 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 107000 | 0.0250s | 10.00 | 178 | 0.0250 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 108000 | 0.0125s | -0.0125 | 5.00 | 353 | 0.0250 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 109000 | 0.0250s | 0.0125 | 10.00 | 217 | 0.0250 | 0.0125 | 04/20/2026 09:02:00 | CME | |||||||||||
| 110000 | 0.0125s | -0.0125 | 5.00 | 257 | 0.0250 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 112000 | 0.0125s | 5.00 | 4 | 0.0125 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 114000 | 0.0125s | 5.00 | 39 | 0.0125 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 116000 | 0.0125s | 5.00 | 22 | 0.0125 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 117000 | 0.0125s | 5.00 | 5 | 0.0125 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 119000 | 0.0125s | 5.00 | 5 | 0.0125 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 120000 | 0.0125s | 5.00 | 4 | 0.0125 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 124000 | 0.0125s | 5.00 | 3 | 0.0125 | 04/17/2026 13:09:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 50000 | 0.0125s | 5.00 | 650 | 0.0125 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 68000 | 0.0125s | 5.00 | 2 | 0.0125 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 70000 | 0.0125s | -0.0125 | 5.00 | 0 | 0.0250 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 72000 | 0.0125s | -0.0125 | 5.00 | 1 | 0.0250 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 74000 | 0.0125s | -0.0125 | 5.00 | 70 | 0.0250 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 76000 | 0.0125s | -0.0125 | 5.00 | 37 | 0.0250 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 78000 | 0.0250s | 10.00 | 414 | 0.0250 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 79000 | 0.0250s | 10.00 | 25 | 0.0250 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 80000 | 0.0250s | 10.00 | 437 | 0.0250 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 81000 | 0.0250s | 10.00 | 31 | 0.0250 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 82000 | 0.0250s | 10.00 | 177 | 0.0250 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 83000 | 0.0250s | 10.00 | 4 | 0.0250 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 84000 | 0.0500s | 20.00 | 313 | 0.0500 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 85000 | 0.0500s | 20.00 | 27 | 0.0500 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 86000 | 0.0750s | 30.00 | 133 | 0.0750 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 87000 | 0.1000s | 40.00 | 132 | 0.1000 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 88000 | 0.0750s | -0.0500 | 30.00 | 311 | 0.0750 | 0.1250 | 04/20/2026 13:02:00 | CME | |||||||||||
| 89000 | 0.1750s | 70.00 | 81 | 0.1750 | 04/17/2026 13:09:00 | CME | |||||||||||||
| 90000 | 0.2000s | -0.0750 | 80.00 | 1,718 | 0.2000 | 0.2750 | 04/20/2026 10:52:00 | CME | |||||||||||
| 91000 | 0.4500s | 0.0250 | 180.00 | 201 | 0.4500 | 0.4250 | 04/17/2026 13:09:00 | CME | |||||||||||
| 92000 | 0.5000s | -0.2500 | 200.00 | 849 | 0.6000 | 0.7500 | 04/20/2026 12:40:00 | CME | |||||||||||
| 93000 | 0.9750s | -0.1750 | 390.00 | 187 | 0.9250 | 1.1500 | 04/20/2026 10:02:00 | CME | |||||||||||
| 94000 | 1.1000s | -0.5750 | 440.00 | 1,523 | 1.1000 | 1.6750 | 04/20/2026 13:00:00 | CME | |||||||||||
| 95000 | 2.3250s | 0.3250 | 930.00 | 239 | 2.0000 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 96000 | 3.0750s | 0.4000 | 1,230.00 | 1,031 | 3.0500 | 2.6750 | 04/17/2026 13:09:00 | CME | |||||||||||
| 97000 | 3.9250s | 0.5000 | 1,570.00 | 181 | 3.4250 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 98000 | 4.3000s | -0.5000 | 1,720.00 | 737 | 4.3000 | 4.8000 | 04/20/2026 11:19:00 | CME | |||||||||||
| 99000 | 5.7250s | 0.5500 | 2,290.00 | 35 | 5.1750 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 100000 | 5.7000s | -1.0000 | 2,280.00 | 440 | 5.8500 | 6.7000 | 04/20/2026 13:03:00 | CME | |||||||||||
| 101000 | 7.6500s | 0.6000 | 3,060.00 | 5 | 7.0500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 102000 | 8.6250s | 0.6250 | 3,450.00 | 205 | 8.0000 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 103000 | 9.6250s | 0.6250 | 3,850.00 | 2 | 9.0000 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 104000 | 10.6250s | 0.6500 | 4,250.00 | 39 | 9.9750 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 105000 | 11.6000s | 0.6250 | 4,640.00 | 0 | 10.9750 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 106000 | 12.6000s | 0.6500 | 5,040.00 | 4 | 11.9500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 107000 | 13.6000s | 0.6500 | 5,440.00 | 0 | 12.9500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 108000 | 14.6000s | 0.6500 | 5,840.00 | 3 | 13.9500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 109000 | 15.6000s | 0.6500 | 6,240.00 | 0 | 14.9500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 110000 | 16.6000s | 0.6500 | 6,640.00 | 0 | 15.9500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 112000 | 18.6000s | 0.6500 | 7,440.00 | 0 | 17.9500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 114000 | 20.6000s | 0.6500 | 8,240.00 | 0 | 19.9500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 116000 | 22.6000s | 0.6500 | 9,040.00 | 0 | 21.9500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 117000 | 23.6000s | 0.6500 | 9,440.00 | 0 | 22.9500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 119000 | 25.6000s | 0.6500 | 10,240.00 | 0 | 24.9500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 120000 | 26.6000s | 0.6500 | 10,640.00 | 0 | 25.9500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| 124000 | 30.6000s | 0.6500 | 12,240.00 | 0 | 29.9500 | 04/17/2026 13:09:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
