 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 12,090.00 | 1.5000 | 30.2250s | 66000 | 0.0125s | 5.00 | 8 | ||||||||||||
| 0 | 11,290.00 | 1.5000 | 28.2250s | 68000 | 0.0125s | 5.00 | 128 | ||||||||||||
| 0 | 10,490.00 | 1.5000 | 26.2250s | 70000 | 0.0125s | 5.00 | 41 | ||||||||||||
| 0 | 10,090.00 | 1.5000 | 25.2250s | 71000 | 0.0125s | 5.00 | 2 | ||||||||||||
| 0 | 9,690.00 | 1.5000 | 24.2250s | 72000 | 0.0125s | 5.00 | 209 | ||||||||||||
| 0 | 8,890.00 | 1.5000 | 22.2250s | 74000 | 0.0125s | 5.00 | 315 | ||||||||||||
| 0 | 8,490.00 | 1.5000 | 21.2250s | 75000 | 0.0125s | -0.0125 | 5.00 | 6 | |||||||||||
| 0 | 8,090.00 | 1.5000 | 20.2250s | 76000 | 0.0125s | -0.0125 | 5.00 | 151 | |||||||||||
| 0 | 7,290.00 | 1.5000 | 18.2250s | 78000 | 0.0250s | 10.00 | 359 | ||||||||||||
| 5 | 6,890.00 | 1.5000 | 17.2250s | 79000 | 0.0250s | 10.00 | 0 | ||||||||||||
| 10 | 6,490.00 | 1.4750 | 16.2250s | 80000 | 0.0250s | -0.0250 | 10.00 | 338 | |||||||||||
| 0 | 6,090.00 | 1.4750 | 15.2250s | 81000 | 0.0250s | -0.0250 | 10.00 | 18 | |||||||||||
| 5 | 5,700.00 | 1.5000 | 14.2500s | 82000 | 0.0250s | -0.0250 | 10.00 | 170 | |||||||||||
| 0 | 5,300.00 | 1.4750 | 13.2500s | 83000 | 0.0500s | -0.0250 | 20.00 | 5 | |||||||||||
| 25 | 4,900.00 | 1.4500 | 12.2500s | 84000 | 0.0500s | -0.0250 | 20.00 | 441 | |||||||||||
| 33 | 4,510.00 | 1.4750 | 11.2750s | 85000 | 0.0750s | -0.0250 | 30.00 | 19 | |||||||||||
| 5 | 4,110.00 | 1.4500 | 10.2750s | 86000 | 0.0750s | -0.0500 | 30.00 | 958 | |||||||||||
| 4 | 3,720.00 | 1.4500 | 9.3000s | 87000 | 0.1000s | -0.0500 | 40.00 | 267 | |||||||||||
| 29 | 3,330.00 | 1.4250 | 8.3250s | 88000 | 0.1250s | -0.0750 | 50.00 | 784 | |||||||||||
| 59 | 2,950.00 | 1.4000 | 7.3750s | 89000 | 0.1500s | -0.1250 | 60.00 | 62 | |||||||||||
| 207 | 2,560.00 | 1.3250 | 6.4000s | 90000 | 0.2000s | -0.1750 | 80.00 | 340 | |||||||||||
| 197 | 2,190.00 | 1.2500 | 5.4750s | 91000 | 0.2750s | -0.2500 | 110.00 | 34 | |||||||||||
| 787 | 1,840.00 | 1.1500 | 4.6000s | 92000 | 0.3750s | -0.3500 | 150.00 | 520 | |||||||||||
| 56 | 1,510.00 | 1.0250 | 3.7750s | 93000 | 0.5500s | -0.4750 | 220.00 | 30 | |||||||||||
| 575 | 1,210.00 | 0.9000 | 3.0250s | 94000 | 0.8000s | -0.6000 | 320.00 | 51 | |||||||||||
| 386 | 940.00 | 0.7500 | 2.3500s | 95000 | 1.1250s | -0.7500 | 450.00 | 31 | |||||||||||
| 512 | 710.00 | 0.6000 | 1.7750s | 96000 | 1.5500s | -0.8750 | 620.00 | 95 | |||||||||||
| 114 | 520.00 | 0.4750 | 1.3000s | 97000 | 2.0750s | -1.0250 | 830.00 | 21 | |||||||||||
| 300 | 380.00 | 0.3750 | 0.9500s | 98000 | 2.7250s | -1.1250 | 1,090.00 | 0 | |||||||||||
| 3 | 270.00 | 0.2500 | 0.6750s | 99000 | 3.4500s | -1.2250 | 1,380.00 | 0 | |||||||||||
| 267 | 190.00 | 0.1750 | 0.4750s | 100000 | 4.2500s | -1.3250 | 1,700.00 | 0 | |||||||||||
| 392 | 100.00 | 0.1000 | 0.2500s | 102000 | 6.0000s | -1.4250 | 2,400.00 | 0 | |||||||||||
| 26 | 70.00 | 0.0750 | 0.1750s | 103000 | 6.9250s | -1.4500 | 2,770.00 | 0 | |||||||||||
| 28 | 50.00 | 0.0500 | 0.1250s | 104000 | 7.8750s | -1.4500 | 3,150.00 | 0 | |||||||||||
| 1 | 30.00 | 0.0250 | 0.0750s | 105000 | 8.8250s | -1.4750 | 3,530.00 | 0 | |||||||||||
| 100 | 10.00 | 0.0250s | 108000 | 11.7750s | -1.5000 | 4,710.00 | 0 | ||||||||||||
| 22 | 10.00 | 0.0250s | 111000 | 14.7750s | -1.5000 | 5,910.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 66000 | 30.2250s | 1.5000 | 12,090.00 | 0 | 28.7250 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 68000 | 28.2250s | 1.5000 | 11,290.00 | 0 | 26.7250 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 70000 | 26.2250s | 1.5000 | 10,490.00 | 0 | 24.7250 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 71000 | 25.2250s | 1.5000 | 10,090.00 | 0 | 23.7250 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 72000 | 24.2250s | 1.5000 | 9,690.00 | 0 | 22.7250 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 74000 | 22.2250s | 1.5000 | 8,890.00 | 0 | 20.7250 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 75000 | 21.2250s | 1.5000 | 8,490.00 | 0 | 19.7250 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 76000 | 20.2250s | 1.5000 | 8,090.00 | 0 | 18.7250 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 78000 | 18.2250s | 1.5000 | 7,290.00 | 0 | 16.7250 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 79000 | 17.2250s | 1.5000 | 6,890.00 | 5 | 15.7250 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 80000 | 16.2250s | 1.4750 | 6,490.00 | 10 | 14.7500 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 81000 | 15.2250s | 1.4750 | 6,090.00 | 0 | 13.7500 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 82000 | 14.2500s | 1.5000 | 5,700.00 | 5 | 12.7500 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 83000 | 13.2500s | 1.4750 | 5,300.00 | 0 | 11.7750 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 84000 | 12.2500s | 1.4500 | 4,900.00 | 25 | 10.8000 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 85000 | 11.2750s | 1.4750 | 4,510.00 | 33 | 9.8000 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 86000 | 10.2750s | 1.4500 | 4,110.00 | 5 | 8.8250 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 87000 | 9.3000s | 1.4500 | 3,720.00 | 4 | 7.8500 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 88000 | 8.3250s | 1.4250 | 3,330.00 | 29 | 6.9000 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 89000 | 7.3750s | 1.4000 | 2,950.00 | 59 | 5.9750 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 90000 | 6.4000s | 1.3250 | 2,560.00 | 207 | 5.0750 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 91000 | 5.4750s | 1.2500 | 2,190.00 | 197 | 4.2250 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 92000 | 4.6000s | 1.1500 | 1,840.00 | 787 | 3.6000 | 3.4500 | 04/19/2024 13:14:00 | CME | |||||||||||
| 93000 | 3.7750s | 1.0250 | 1,510.00 | 56 | 3.2000 | 2.7500 | 04/19/2024 13:14:00 | CME | |||||||||||
| 94000 | 3.0250s | 0.9000 | 1,210.00 | 575 | 2.3000 | 2.1250 | 04/19/2024 13:14:00 | CME | |||||||||||
| 95000 | 2.3500s | 0.7500 | 940.00 | 386 | 2.1500 | 1.6000 | 04/19/2024 13:14:00 | CME | |||||||||||
| 96000 | 1.7750s | 0.6000 | 710.00 | 512 | 1.1750 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 97000 | 1.3000s | 0.4750 | 520.00 | 114 | 1.2750 | 0.8250 | 04/19/2024 13:14:00 | CME | |||||||||||
| 98000 | 0.9500s | 0.3750 | 380.00 | 300 | 0.9000 | 0.5750 | 04/19/2024 13:14:00 | CME | |||||||||||
| 99000 | 0.6750s | 0.2500 | 270.00 | 3 | 0.6500 | 0.4250 | 04/19/2024 13:14:00 | CME | |||||||||||
| 100000 | 0.4750s | 0.1750 | 190.00 | 267 | 0.4000 | 0.3000 | 04/19/2024 13:14:00 | CME | |||||||||||
| 102000 | 0.2500s | 0.1000 | 100.00 | 392 | 0.1500 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 103000 | 0.1750s | 0.0750 | 70.00 | 26 | 0.1000 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 104000 | 0.1250s | 0.0500 | 50.00 | 28 | 0.0750 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 105000 | 0.0750s | 0.0250 | 30.00 | 1 | 0.0500 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 108000 | 0.0250s | 10.00 | 100 | 0.0250 | 04/19/2024 13:14:00 | CME | |||||||||||||
| 111000 | 0.0250s | 10.00 | 22 | 0.0250 | 04/19/2024 13:14:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 66000 | 0.0125s | 5.00 | 8 | 0.0125 | 04/19/2024 13:14:00 | CME | |||||||||||||
| 68000 | 0.0125s | 5.00 | 128 | 0.0125 | 04/19/2024 13:14:00 | CME | |||||||||||||
| 70000 | 0.0125s | 5.00 | 41 | 0.0125 | 04/19/2024 13:14:00 | CME | |||||||||||||
| 71000 | 0.0125s | 5.00 | 2 | 0.0125 | 04/19/2024 13:14:00 | CME | |||||||||||||
| 72000 | 0.0125s | 5.00 | 209 | 0.0125 | 04/19/2024 13:14:00 | CME | |||||||||||||
| 74000 | 0.0125s | 5.00 | 315 | 0.0125 | 04/19/2024 13:14:00 | CME | |||||||||||||
| 75000 | 0.0125s | -0.0125 | 5.00 | 6 | 0.0250 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 76000 | 0.0125s | -0.0125 | 5.00 | 151 | 0.0250 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 78000 | 0.0250s | 10.00 | 359 | 0.0250 | 04/19/2024 13:14:00 | CME | |||||||||||||
| 79000 | 0.0250s | 10.00 | 0 | 0.0250 | 04/19/2024 13:14:00 | CME | |||||||||||||
| 80000 | 0.0250s | -0.0250 | 10.00 | 338 | 0.0500 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 81000 | 0.0250s | -0.0250 | 10.00 | 18 | 0.0500 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 82000 | 0.0250s | -0.0250 | 10.00 | 170 | 0.0500 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 83000 | 0.0500s | -0.0250 | 20.00 | 5 | 0.0750 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 84000 | 0.0500s | -0.0250 | 20.00 | 441 | 0.0500 | 0.0750 | 04/19/2024 13:14:00 | CME | |||||||||||
| 85000 | 0.0750s | -0.0250 | 30.00 | 19 | 0.1000 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 86000 | 0.0750s | -0.0500 | 30.00 | 958 | 0.0500 | 0.1250 | 04/19/2024 13:14:00 | CME | |||||||||||
| 87000 | 0.1000s | -0.0500 | 40.00 | 267 | 0.1500 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 88000 | 0.1250s | -0.0750 | 50.00 | 784 | 0.1000 | 0.2000 | 04/19/2024 13:14:00 | CME | |||||||||||
| 89000 | 0.1500s | -0.1250 | 60.00 | 62 | 0.1500 | 0.2750 | 04/19/2024 13:14:00 | CME | |||||||||||
| 90000 | 0.2000s | -0.1750 | 80.00 | 340 | 0.3500 | 0.3750 | 04/19/2024 13:14:00 | CME | |||||||||||
| 91000 | 0.2750s | -0.2500 | 110.00 | 34 | 0.5250 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 92000 | 0.3750s | -0.3500 | 150.00 | 520 | 0.4500 | 0.7250 | 04/19/2024 13:14:00 | CME | |||||||||||
| 93000 | 0.5500s | -0.4750 | 220.00 | 30 | 1.0250 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 94000 | 0.8000s | -0.6000 | 320.00 | 51 | 1.4000 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 95000 | 1.1250s | -0.7500 | 450.00 | 31 | 1.5000 | 1.8750 | 04/19/2024 13:14:00 | CME | |||||||||||
| 96000 | 1.5500s | -0.8750 | 620.00 | 95 | 2.4250 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 97000 | 2.0750s | -1.0250 | 830.00 | 21 | 3.1000 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 98000 | 2.7250s | -1.1250 | 1,090.00 | 0 | 3.8500 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 99000 | 3.4500s | -1.2250 | 1,380.00 | 0 | 4.6750 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 100000 | 4.2500s | -1.3250 | 1,700.00 | 0 | 5.5750 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 102000 | 6.0000s | -1.4250 | 2,400.00 | 0 | 7.4250 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 103000 | 6.9250s | -1.4500 | 2,770.00 | 0 | 8.3750 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 104000 | 7.8750s | -1.4500 | 3,150.00 | 0 | 9.3250 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 105000 | 8.8250s | -1.4750 | 3,530.00 | 0 | 10.3000 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 108000 | 11.7750s | -1.5000 | 4,710.00 | 0 | 13.2750 | 04/19/2024 13:14:00 | CME | ||||||||||||
| 111000 | 14.7750s | -1.5000 | 5,910.00 | 0 | 16.2750 | 04/19/2024 13:14:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
