 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 36,550.00 | 0.350 | 91.375s | 114000 | 0.013s | 5.20 | 73 | ||||||||||||
| 0 | 34,150.00 | 0.350 | 85.375s | 120000 | 0.013s | 5.20 | 20 | ||||||||||||
| 0 | 30,150.00 | 0.350 | 75.375s | 130000 | 0.013s | 5.20 | 12 | ||||||||||||
| 0 | 29,350.00 | 0.350 | 73.375s | 132000 | 0.013s | 5.20 | 100 | ||||||||||||
| 0 | 27,750.00 | 0.350 | 69.375s | 136000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 26,150.00 | 0.350 | 65.375s | 140000 | 0.013s | 5.20 | 295 | ||||||||||||
| 0 | 25,750.00 | 0.350 | 64.375s | 141000 | 0.013s | 5.20 | 300 | ||||||||||||
| 0 | 25,350.00 | 0.350 | 63.375s | 142000 | 0.013s | 5.20 | 72 | ||||||||||||
| 0 | 24,950.00 | 0.350 | 62.375s | 143000 | 0.013s | 5.20 | 25 | ||||||||||||
| 0 | 24,150.00 | 0.350 | 60.375s | 145000 | 0.013s | 5.20 | 110 | ||||||||||||
| 0 | 23,750.00 | 0.350 | 59.375s | 146000 | 0.013s | 5.20 | 139 | ||||||||||||
| 0 | 23,350.00 | 0.350 | 58.375s | 147000 | 0.013s | 5.20 | 349 | ||||||||||||
| 0 | 22,950.00 | 0.350 | 57.375s | 148000 | 0.013s | 5.20 | 147 | ||||||||||||
| 0 | 22,550.00 | 0.350 | 56.375s | 149000 | 0.013s | 5.20 | 35 | ||||||||||||
| 1 | 22,150.00 | 0.350 | 55.375s | 150000 | 0.013s | 5.20 | 2,653 | ||||||||||||
| 0 | 21,750.00 | 0.350 | 54.375s | 151000 | 0.013s | 5.20 | 22 | ||||||||||||
| 0 | 21,350.00 | 0.350 | 53.375s | 152000 | 0.013s | 5.20 | 116 | ||||||||||||
| 0 | 20,950.00 | 0.350 | 52.375s | 153000 | 0.013s | 5.20 | 186 | ||||||||||||
| 0 | 20,550.00 | 0.350 | 51.375s | 154000 | 0.013s | 5.20 | 41 | ||||||||||||
| 0 | 20,150.00 | 0.350 | 50.375s | 155000 | 0.013s | 5.20 | 74 | ||||||||||||
| 0 | 19,750.00 | 0.350 | 49.375s | 156000 | 0.013s | 5.20 | 423 | ||||||||||||
| 0 | 19,350.00 | 0.350 | 48.375s | 157000 | 0.013s | 5.20 | 160 | ||||||||||||
| 0 | 18,950.00 | 0.350 | 47.375s | 158000 | 0.025s | 10.00 | 131 | ||||||||||||
| 0 | 18,550.00 | 0.350 | 46.375s | 159000 | 0.025s | 10.00 | 220 | ||||||||||||
| 52 | 18,150.00 | 0.350 | 45.375s | 160000 | 0.025s | 10.00 | 685 | ||||||||||||
| 0 | 17,750.00 | 0.350 | 44.375s | 161000 | 0.025s | 10.00 | 92 | ||||||||||||
| 3 | 17,350.00 | 0.350 | 43.375s | 162000 | 0.025s | 10.00 | 308 | ||||||||||||
| 0 | 16,950.00 | 0.350 | 42.375s | 163000 | 0.025s | 10.00 | 237 | ||||||||||||
| 0 | 16,550.00 | 0.350 | 41.375s | 164000 | 0.025s | 10.00 | 675 | ||||||||||||
| 0 | 16,150.00 | 0.350 | 40.375s | 165000 | 0.025s | 10.00 | 70 | ||||||||||||
| 3 | 15,750.00 | 0.350 | 39.375s | 166000 | 0.025s | 10.00 | 905 | ||||||||||||
| 0 | 15,350.00 | 0.350 | 38.375s | 167000 | 0.025s | 10.00 | 334 | ||||||||||||
| 40 | 14,950.00 | 0.350 | 37.375s | 168000 | 0.025s | 10.00 | 942 | ||||||||||||
| 3 | 14,550.00 | 0.350 | 36.375s | 169000 | 0.025s | 10.00 | 405 | ||||||||||||
| 5 | 14,150.00 | 0.350 | 35.375s | 170000 | 0.025s | 10.00 | 1,203 | ||||||||||||
| 26 | 13,750.00 | 0.350 | 34.375s | 171000 | 0.025s | 10.00 | 375 | ||||||||||||
| 7 | 13,350.00 | 0.350 | 33.375s | 172000 | 0.025s | 10.00 | 1,803 | ||||||||||||
| 24 | 12,950.00 | 0.350 | 32.375s | 173000 | 0.025s | 10.00 | 316 | ||||||||||||
| 30 | 12,550.00 | 0.350 | 31.375s | 174000 | 0.050s | 0.025 | 20.00 | 1,902 | |||||||||||
| 8 | 12,160.00 | 0.375 | 30.400s | 175000 | 0.050s | 0.025 | 20.00 | 529 | |||||||||||
| 54 | 11,760.00 | 0.350 | 29.400s | 176000 | 0.050s | 20.00 | 1,590 | ||||||||||||
| 11 | 11,360.00 | 0.350 | 28.400s | 177000 | 0.050s | 20.00 | 533 | ||||||||||||
| 47 | 10,960.00 | 0.350 | 27.400s | 178000 | 0.050s | 20.00 | 2,679 | ||||||||||||
| 5 | 10,560.00 | 0.350 | 26.400s | 179000 | 0.050s | 20.00 | 660 | ||||||||||||
| 569 | 10,160.00 | 0.350 | 25.400s | 180000 | 0.050s | 20.00 | 2,651 | ||||||||||||
| 36 | 9,760.00 | 0.325 | 24.400s | 181000 | 0.050s | -0.025 | 20.00 | 432 | |||||||||||
| 366 | 9,360.00 | 0.325 | 23.400s | 182000 | 0.075s | 30.00 | 2,501 | ||||||||||||
| 68 | 8,970.00 | 0.350 | 22.425s | 183000 | 0.075s | 30.00 | 802 | ||||||||||||
| 459 | 8,570.00 | 0.350 | 21.425s | 184000 | 0.075s | 30.00 | 3,217 | ||||||||||||
| 26 | 8,170.00 | 0.325 | 20.425s | 185000 | 0.075s | -0.025 | 30.00 | 1,495 | |||||||||||
| 1,055 | 7,780.00 | 0.350 | 19.450s | 186000 | 0.075s | -0.025 | 30.00 | 2,754 | |||||||||||
| 167 | 7,380.00 | 0.325 | 18.450s | 187000 | 0.100s | -0.025 | 40.00 | 1,580 | |||||||||||
| 1,148 | 6,980.00 | 0.325 | 17.450s | 188000 | 0.100s | -0.025 | 40.00 | 5,234 | |||||||||||
| 558 | 6,590.00 | 0.325 | 16.475s | 189000 | 0.125s | -0.025 | 50.00 | 3,257 | |||||||||||
| 2,351 | 6,190.00 | 0.300 | 15.475s | 190000 | 0.125s | -0.050 | 50.00 | 6,315 | |||||||||||
| 842 | 5,800.00 | 0.300 | 14.500s | 191000 | 0.150s | -0.025 | 60.00 | 2,026 | |||||||||||
| 1,991 | 5,410.00 | 0.300 | 13.525s | 192000 | 0.175s | -0.025 | 70.00 | 4,405 | |||||||||||
| 764 | 5,020.00 | 0.300 | 12.550s | 193000 | 0.175s | -0.075 | 70.00 | 2,006 | |||||||||||
| 3,474 | 4,630.00 | 0.275 | 11.575s | 194000 | 0.225s | -0.050 | 90.00 | 2,367 | |||||||||||
| 3,195 | 4,240.00 | 0.250 | 10.600s | 195000 | 0.250s | -0.075 | 100.00 | 2,384 | |||||||||||
| 4,145 | 3,870.00 | 0.275 | 9.675s | 196000 | 0.300s | -0.100 | 120.00 | 3,929 | |||||||||||
| 1,358 | 3,490.00 | 0.225 | 8.725s | 197000 | 0.375s | -0.100 | 150.00 | 1,077 | |||||||||||
| 2,383 | 3,130.00 | 0.225 | 7.825s | 198000 | 0.475s | -0.125 | 190.00 | 4,814 | |||||||||||
| 704 | 2,780.00 | 0.200 | 6.950s | 199000 | 0.600s | -0.125 | 240.00 | 1,567 | |||||||||||
| 4,732 | 2,440.00 | 0.175 | 6.100s | 200000 | 0.750s | -0.150 | 300.00 | 4,186 | |||||||||||
| 1,487 | 2,120.00 | 0.150 | 5.300s | 201000 | 0.950s | -0.175 | 380.00 | 548 | |||||||||||
| 2,365 | 1,820.00 | 0.150 | 4.550s | 202000 | 1.175s | -0.200 | 470.00 | 2,143 | |||||||||||
| 1,138 | 1,540.00 | 0.125 | 3.850s | 203000 | 1.500s | -0.200 | 600.00 | 1,297 | |||||||||||
| 2,921 | 1,290.00 | 0.100 | 3.225s | 204000 | 1.850s | -0.250 | 740.00 | 674 | |||||||||||
| 3,442 | 1,060.00 | 0.075 | 2.650s | 205000 | 2.275s | -0.275 | 910.00 | 801 | |||||||||||
| 1,648 | 860.00 | 0.050 | 2.150s | 206000 | 2.775s | -0.300 | 1,110.00 | 196 | |||||||||||
| 2,197 | 680.00 | 0.025 | 1.700s | 207000 | 3.325s | -0.325 | 1,330.00 | 236 | |||||||||||
| 1,316 | 530.00 | 1.325s | 208000 | 3.950s | -0.350 | 1,580.00 | 195 | ||||||||||||
| 989 | 410.00 | -0.025 | 1.025s | 209000 | 4.650s | -0.350 | 1,860.00 | 27 | |||||||||||
| 3,105 | 310.00 | -0.025 | 0.775s | 210000 | 5.400s | -0.375 | 2,160.00 | 90 | |||||||||||
| 352 | 240.00 | -0.025 | 0.600s | 211000 | 6.200s | -0.400 | 2,480.00 | 12 | |||||||||||
| 1,779 | 180.00 | -0.025 | 0.450s | 212000 | 7.075s | -0.375 | 2,830.00 | 27 | |||||||||||
| 363 | 140.00 | -0.025 | 0.350s | 213000 | 7.950s | -0.375 | 3,180.00 | 24 | |||||||||||
| 1,586 | 110.00 | -0.025 | 0.275s | 214000 | 8.875s | -0.375 | 3,550.00 | 24 | |||||||||||
| 1,044 | 90.00 | 0.225s | 215000 | 9.825s | -0.375 | 3,930.00 | 22 | ||||||||||||
| 1,137 | 70.00 | 0.175s | 216000 | 10.800s | -0.350 | 4,320.00 | 1 | ||||||||||||
| 119 | 60.00 | 0.150s | 217000 | 11.750s | -0.350 | 4,700.00 | 35 | ||||||||||||
| 496 | 50.00 | 0.125s | 218000 | 12.750s | -0.325 | 5,100.00 | 0 | ||||||||||||
| 190 | 40.00 | -0.025 | 0.100s | 219000 | 13.725s | -0.350 | 5,490.00 | 0 | |||||||||||
| 928 | 40.00 | 0.100s | 220000 | 14.700s | -0.350 | 5,880.00 | 387 | ||||||||||||
| 48 | 30.00 | -0.025 | 0.075s | 221000 | 15.700s | -0.350 | 6,280.00 | 0 | |||||||||||
| 343 | 30.00 | 0.075s | 222000 | 16.675s | -0.350 | 6,670.00 | 3 | ||||||||||||
| 21 | 30.00 | 0.075s | 223000 | 17.675s | -0.350 | 7,070.00 | 29 | ||||||||||||
| 75 | 20.00 | -0.025 | 0.050s | 224000 | 18.675s | -0.350 | 7,470.00 | 0 | |||||||||||
| 78 | 20.00 | 0.050s | 225000 | 19.650s | -0.350 | 7,860.00 | 2 | ||||||||||||
| 568 | 20.00 | 0.050s | 226000 | 20.650s | -0.350 | 8,260.00 | 0 | ||||||||||||
| 65 | 20.00 | 0.050s | 227000 | 21.650s | -0.350 | 8,660.00 | 0 | ||||||||||||
| 90 | 20.00 | 0.050s | 228000 | 22.650s | -0.350 | 9,060.00 | 0 | ||||||||||||
| 12 | 20.00 | 0.050s | 229000 | 23.650s | -0.350 | 9,460.00 | 3 | ||||||||||||
| 108 | 20.00 | 0.050s | 230000 | 24.650s | -0.350 | 9,860.00 | 0 | ||||||||||||
| 135 | 20.00 | 0.050s | 232000 | 26.650s | -0.350 | 10,660.00 | 0 | ||||||||||||
| 1 | 10.00 | -0.025 | 0.025s | 233000 | 27.625s | -0.375 | 11,050.00 | 1 | |||||||||||
| 29 | 10.00 | 0.025s | 234000 | 28.625s | -0.350 | 11,450.00 | 0 | ||||||||||||
| 51 | 10.00 | 0.025s | 235000 | 29.625s | -0.350 | 11,850.00 | 0 | ||||||||||||
| 46 | 10.00 | 0.025s | 236000 | 30.625s | -0.350 | 12,250.00 | 0 | ||||||||||||
| 2 | 10.00 | 0.025s | 237000 | 31.625s | -0.350 | 12,650.00 | 0 | ||||||||||||
| 75 | 10.00 | 0.025s | 240000 | 34.625s | -0.350 | 13,850.00 | 0 | ||||||||||||
| 37 | 5.20 | 0.013s | 246000 | 40.625s | -0.350 | 16,250.00 | 0 | ||||||||||||
| 70 | 5.20 | 0.013s | 248000 | 42.625s | -0.350 | 17,050.00 | 0 | ||||||||||||
| 1,130 | 5.20 | 0.013s | 250000 | 44.625s | -0.350 | 17,850.00 | 0 | ||||||||||||
| 159 | 5.20 | 0.013s | 256000 | 50.625s | -0.350 | 20,250.00 | 0 | ||||||||||||
| 190 | 5.20 | 0.013s | 266000 | 60.625s | -0.350 | 24,250.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 114000 | 91.375s | 0.350 | 36,550.00 | 0 | 91.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 120000 | 85.375s | 0.350 | 34,150.00 | 0 | 85.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 130000 | 75.375s | 0.350 | 30,150.00 | 0 | 75.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 132000 | 73.375s | 0.350 | 29,350.00 | 0 | 73.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 136000 | 69.375s | 0.350 | 27,750.00 | 0 | 69.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 140000 | 65.375s | 0.350 | 26,150.00 | 0 | 65.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 141000 | 64.375s | 0.350 | 25,750.00 | 0 | 64.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 142000 | 63.375s | 0.350 | 25,350.00 | 0 | 63.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 143000 | 62.375s | 0.350 | 24,950.00 | 0 | 62.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 145000 | 60.375s | 0.350 | 24,150.00 | 0 | 60.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 146000 | 59.375s | 0.350 | 23,750.00 | 0 | 59.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 147000 | 58.375s | 0.350 | 23,350.00 | 0 | 58.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 148000 | 57.375s | 0.350 | 22,950.00 | 0 | 57.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 149000 | 56.375s | 0.350 | 22,550.00 | 0 | 56.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 150000 | 55.375s | 0.350 | 22,150.00 | 1 | 55.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 151000 | 54.375s | 0.350 | 21,750.00 | 0 | 54.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 152000 | 53.375s | 0.350 | 21,350.00 | 0 | 53.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 153000 | 52.375s | 0.350 | 20,950.00 | 0 | 52.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 154000 | 51.375s | 0.350 | 20,550.00 | 0 | 51.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 155000 | 50.375s | 0.350 | 20,150.00 | 0 | 50.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 156000 | 49.375s | 0.350 | 19,750.00 | 0 | 49.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 157000 | 48.375s | 0.350 | 19,350.00 | 0 | 48.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 158000 | 47.375s | 0.350 | 18,950.00 | 0 | 47.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 159000 | 46.375s | 0.350 | 18,550.00 | 0 | 46.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 160000 | 45.375s | 0.350 | 18,150.00 | 52 | 45.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 161000 | 44.375s | 0.350 | 17,750.00 | 0 | 44.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 162000 | 43.375s | 0.350 | 17,350.00 | 3 | 43.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 163000 | 42.375s | 0.350 | 16,950.00 | 0 | 42.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 164000 | 41.375s | 0.350 | 16,550.00 | 0 | 41.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 165000 | 40.375s | 0.350 | 16,150.00 | 0 | 40.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 166000 | 39.375s | 0.350 | 15,750.00 | 3 | 39.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 167000 | 38.375s | 0.350 | 15,350.00 | 0 | 38.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 168000 | 37.375s | 0.350 | 14,950.00 | 40 | 37.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 169000 | 36.375s | 0.350 | 14,550.00 | 3 | 36.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 170000 | 35.375s | 0.350 | 14,150.00 | 5 | 35.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 171000 | 34.375s | 0.350 | 13,750.00 | 26 | 34.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 172000 | 33.375s | 0.350 | 13,350.00 | 7 | 33.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 173000 | 32.375s | 0.350 | 12,950.00 | 24 | 32.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 174000 | 31.375s | 0.350 | 12,550.00 | 30 | 31.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 175000 | 30.400s | 0.375 | 12,160.00 | 8 | 30.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 176000 | 29.400s | 0.350 | 11,760.00 | 54 | 29.050 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 177000 | 28.400s | 0.350 | 11,360.00 | 11 | 28.050 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 178000 | 27.400s | 0.350 | 10,960.00 | 47 | 27.050 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 179000 | 26.400s | 0.350 | 10,560.00 | 5 | 26.050 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 180000 | 25.400s | 0.350 | 10,160.00 | 569 | 24.700 | 25.050 | 03/18/2025 13:29:00 | CME | |||||||||||
| 181000 | 24.400s | 0.325 | 9,760.00 | 36 | 24.075 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 182000 | 23.400s | 0.325 | 9,360.00 | 366 | 22.775 | 23.075 | 03/18/2025 13:29:00 | CME | |||||||||||
| 183000 | 22.425s | 0.350 | 8,970.00 | 68 | 22.075 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 184000 | 21.425s | 0.350 | 8,570.00 | 459 | 21.075 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 185000 | 20.425s | 0.325 | 8,170.00 | 26 | 20.100 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 186000 | 19.450s | 0.350 | 7,780.00 | 1,055 | 18.850 | 19.100 | 03/18/2025 13:29:00 | CME | |||||||||||
| 187000 | 18.450s | 0.325 | 7,380.00 | 167 | 18.125 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 188000 | 17.450s | 0.325 | 6,980.00 | 1,148 | 16.850 | 17.125 | 03/18/2025 13:29:00 | CME | |||||||||||
| 189000 | 16.475s | 0.325 | 6,590.00 | 558 | 16.150 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 190000 | 15.475s | 0.300 | 6,190.00 | 2,351 | 14.750 | 15.175 | 03/18/2025 13:29:00 | CME | |||||||||||
| 191000 | 14.500s | 0.300 | 5,800.00 | 842 | 14.200 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 192000 | 13.525s | 0.300 | 5,410.00 | 1,991 | 13.225 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 193000 | 12.550s | 0.300 | 5,020.00 | 764 | 12.250 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 194000 | 11.575s | 0.275 | 4,630.00 | 3,474 | 11.350 | 11.300 | 03/18/2025 13:29:00 | CME | |||||||||||
| 195000 | 10.600s | 0.250 | 4,240.00 | 3,195 | 10.450 | 10.350 | 03/18/2025 13:29:00 | CME | |||||||||||
| 196000 | 9.675s | 0.275 | 3,870.00 | 4,145 | 8.850 | 9.400 | 03/18/2025 13:29:00 | CME | |||||||||||
| 197000 | 8.725s | 0.225 | 3,490.00 | 1,358 | 8.325 | 8.500 | 03/18/2025 13:29:00 | CME | |||||||||||
| 198000 | 7.825s | 0.225 | 3,130.00 | 2,383 | 7.625 | 7.600 | 03/18/2025 13:29:00 | CME | |||||||||||
| 199000 | 6.950s | 0.200 | 2,780.00 | 704 | 6.775 | 6.750 | 03/18/2025 13:29:00 | CME | |||||||||||
| 200000 | 6.100s | 0.175 | 2,440.00 | 4,732 | 5.625 | 5.925 | 03/18/2025 13:29:00 | CME | |||||||||||
| 201000 | 5.300s | 0.150 | 2,120.00 | 1,487 | 5.050 | 5.150 | 03/18/2025 13:29:00 | CME | |||||||||||
| 202000 | 4.550s | 0.150 | 1,820.00 | 2,365 | 4.325 | 4.400 | 03/18/2025 13:29:00 | CME | |||||||||||
| 203000 | 3.850s | 0.125 | 1,540.00 | 1,138 | 3.650 | 3.725 | 03/18/2025 13:29:00 | CME | |||||||||||
| 204000 | 3.225s | 0.100 | 1,290.00 | 2,921 | 2.775 | 3.125 | 03/18/2025 13:29:00 | CME | |||||||||||
| 205000 | 2.650s | 0.075 | 1,060.00 | 3,442 | 2.525 | 2.575 | 03/18/2025 13:29:00 | CME | |||||||||||
| 206000 | 2.150s | 0.050 | 860.00 | 1,648 | 2.100 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 207000 | 1.700s | 0.025 | 680.00 | 2,197 | 1.800 | 1.675 | 03/18/2025 13:29:00 | CME | |||||||||||
| 208000 | 1.325s | 530.00 | 1,316 | 1.375 | 1.325 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 209000 | 1.025s | -0.025 | 410.00 | 989 | 1.025 | 1.050 | 03/18/2025 13:29:00 | CME | |||||||||||
| 210000 | 0.775s | -0.025 | 310.00 | 3,105 | 0.675 | 0.800 | 03/18/2025 13:29:00 | CME | |||||||||||
| 211000 | 0.600s | -0.025 | 240.00 | 352 | 0.500 | 0.625 | 03/18/2025 13:29:00 | CME | |||||||||||
| 212000 | 0.450s | -0.025 | 180.00 | 1,779 | 0.400 | 0.475 | 03/18/2025 13:29:00 | CME | |||||||||||
| 213000 | 0.350s | -0.025 | 140.00 | 363 | 0.400 | 0.375 | 03/18/2025 13:29:00 | CME | |||||||||||
| 214000 | 0.275s | -0.025 | 110.00 | 1,586 | 0.300 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 215000 | 0.225s | 90.00 | 1,044 | 0.225 | 0.225 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 216000 | 0.175s | 70.00 | 1,137 | 0.200 | 0.175 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 217000 | 0.150s | 60.00 | 119 | 0.150 | 0.150 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 218000 | 0.125s | 50.00 | 496 | 0.125 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 219000 | 0.100s | -0.025 | 40.00 | 190 | 0.125 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 220000 | 0.100s | 40.00 | 928 | 0.100 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 221000 | 0.075s | -0.025 | 30.00 | 48 | 0.100 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 222000 | 0.075s | 30.00 | 343 | 0.075 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 223000 | 0.075s | 30.00 | 21 | 0.075 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 224000 | 0.050s | -0.025 | 20.00 | 75 | 0.075 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 225000 | 0.050s | 20.00 | 78 | 0.050 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 226000 | 0.050s | 20.00 | 568 | 0.050 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 227000 | 0.050s | 20.00 | 65 | 0.050 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 228000 | 0.050s | 20.00 | 90 | 0.050 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 229000 | 0.050s | 20.00 | 12 | 0.050 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 230000 | 0.050s | 20.00 | 108 | 0.050 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 232000 | 0.050s | 20.00 | 135 | 0.050 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 233000 | 0.025s | -0.025 | 10.00 | 1 | 0.050 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 234000 | 0.025s | 10.00 | 29 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 235000 | 0.025s | 10.00 | 51 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 236000 | 0.025s | 10.00 | 46 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 237000 | 0.025s | 10.00 | 2 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 240000 | 0.025s | 10.00 | 75 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 246000 | 0.013s | 5.20 | 37 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 248000 | 0.013s | 5.20 | 70 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 250000 | 0.013s | 5.20 | 1,130 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 256000 | 0.013s | 5.20 | 159 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 266000 | 0.013s | 5.20 | 190 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 114000 | 0.013s | 5.20 | 73 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 120000 | 0.013s | 5.20 | 20 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 12 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 100 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 1 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 295 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 141000 | 0.013s | 5.20 | 300 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 72 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 143000 | 0.013s | 5.20 | 25 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 145000 | 0.013s | 5.20 | 110 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 139 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 147000 | 0.013s | 5.20 | 349 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 147 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 149000 | 0.013s | 5.20 | 35 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 2,653 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 151000 | 0.013s | 5.20 | 22 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 116 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 153000 | 0.013s | 5.20 | 186 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 154000 | 0.013s | 5.20 | 41 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 155000 | 0.013s | 5.20 | 74 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 156000 | 0.013s | 5.20 | 423 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 157000 | 0.013s | 5.20 | 160 | 0.013 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 158000 | 0.025s | 10.00 | 131 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 159000 | 0.025s | 10.00 | 220 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 160000 | 0.025s | 10.00 | 685 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 161000 | 0.025s | 10.00 | 92 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 162000 | 0.025s | 10.00 | 308 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 163000 | 0.025s | 10.00 | 237 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 164000 | 0.025s | 10.00 | 675 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 165000 | 0.025s | 10.00 | 70 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 166000 | 0.025s | 10.00 | 905 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 167000 | 0.025s | 10.00 | 334 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 168000 | 0.025s | 10.00 | 942 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 169000 | 0.025s | 10.00 | 405 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 170000 | 0.025s | 10.00 | 1,203 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 171000 | 0.025s | 10.00 | 375 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 172000 | 0.025s | 10.00 | 1,803 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 173000 | 0.025s | 10.00 | 316 | 0.025 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 174000 | 0.050s | 0.025 | 20.00 | 1,902 | 0.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 175000 | 0.050s | 0.025 | 20.00 | 529 | 0.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 176000 | 0.050s | 20.00 | 1,590 | 0.050 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 177000 | 0.050s | 20.00 | 533 | 0.050 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 178000 | 0.050s | 20.00 | 2,679 | 0.100 | 0.050 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 179000 | 0.050s | 20.00 | 660 | 0.050 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 180000 | 0.050s | 20.00 | 2,651 | 0.050 | 0.050 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 181000 | 0.050s | -0.025 | 20.00 | 432 | 0.075 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 182000 | 0.075s | 30.00 | 2,501 | 0.075 | 03/18/2025 13:29:00 | CME | |||||||||||||
| 183000 | 0.075s | 30.00 | 802 | 0.050 | 0.075 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 184000 | 0.075s | 30.00 | 3,217 | 0.050 | 0.075 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 185000 | 0.075s | -0.025 | 30.00 | 1,495 | 0.100 | 0.100 | 03/18/2025 13:29:00 | CME | |||||||||||
| 186000 | 0.075s | -0.025 | 30.00 | 2,754 | 0.100 | 0.100 | 03/18/2025 13:29:00 | CME | |||||||||||
| 187000 | 0.100s | -0.025 | 40.00 | 1,580 | 0.125 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 188000 | 0.100s | -0.025 | 40.00 | 5,234 | 0.100 | 0.125 | 03/18/2025 13:29:00 | CME | |||||||||||
| 189000 | 0.125s | -0.025 | 50.00 | 3,257 | 0.150 | 0.150 | 03/18/2025 13:29:00 | CME | |||||||||||
| 190000 | 0.125s | -0.050 | 50.00 | 6,315 | 0.150 | 0.175 | 03/18/2025 13:29:00 | CME | |||||||||||
| 191000 | 0.150s | -0.025 | 60.00 | 2,026 | 0.175 | 0.175 | 03/18/2025 13:29:00 | CME | |||||||||||
| 192000 | 0.175s | -0.025 | 70.00 | 4,405 | 0.200 | 0.200 | 03/18/2025 13:29:00 | CME | |||||||||||
| 193000 | 0.175s | -0.075 | 70.00 | 2,006 | 0.250 | 0.250 | 03/18/2025 13:29:00 | CME | |||||||||||
| 194000 | 0.225s | -0.050 | 90.00 | 2,367 | 0.250 | 0.275 | 03/18/2025 13:29:00 | CME | |||||||||||
| 195000 | 0.250s | -0.075 | 100.00 | 2,384 | 0.350 | 0.325 | 03/18/2025 13:29:00 | CME | |||||||||||
| 196000 | 0.300s | -0.100 | 120.00 | 3,929 | 0.400 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 197000 | 0.375s | -0.100 | 150.00 | 1,077 | 0.500 | 0.475 | 03/18/2025 13:29:00 | CME | |||||||||||
| 198000 | 0.475s | -0.125 | 190.00 | 4,814 | 0.625 | 0.600 | 03/18/2025 13:29:00 | CME | |||||||||||
| 199000 | 0.600s | -0.125 | 240.00 | 1,567 | 0.775 | 0.725 | 03/18/2025 13:29:00 | CME | |||||||||||
| 200000 | 0.750s | -0.150 | 300.00 | 4,186 | 0.900 | 0.900 | 03/18/2025 13:29:00 | CME | |||||||||||
| 201000 | 0.950s | -0.175 | 380.00 | 548 | 1.025 | 1.125 | 03/18/2025 13:29:00 | CME | |||||||||||
| 202000 | 1.175s | -0.200 | 470.00 | 2,143 | 1.425 | 1.375 | 03/18/2025 13:29:00 | CME | |||||||||||
| 203000 | 1.500s | -0.200 | 600.00 | 1,297 | 1.800 | 1.700 | 03/18/2025 13:29:00 | CME | |||||||||||
| 204000 | 1.850s | -0.250 | 740.00 | 674 | 2.075 | 2.100 | 03/18/2025 13:29:00 | CME | |||||||||||
| 205000 | 2.275s | -0.275 | 910.00 | 801 | 2.725 | 2.550 | 03/18/2025 13:29:00 | CME | |||||||||||
| 206000 | 2.775s | -0.300 | 1,110.00 | 196 | 3.075 | 3.075 | 03/18/2025 13:29:00 | CME | |||||||||||
| 207000 | 3.325s | -0.325 | 1,330.00 | 236 | 3.650 | 3.650 | 03/18/2025 13:29:00 | CME | |||||||||||
| 208000 | 3.950s | -0.350 | 1,580.00 | 195 | 4.300 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 209000 | 4.650s | -0.350 | 1,860.00 | 27 | 5.000 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 210000 | 5.400s | -0.375 | 2,160.00 | 90 | 5.775 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 211000 | 6.200s | -0.400 | 2,480.00 | 12 | 6.600 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 212000 | 7.075s | -0.375 | 2,830.00 | 27 | 7.450 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 213000 | 7.950s | -0.375 | 3,180.00 | 24 | 8.325 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 214000 | 8.875s | -0.375 | 3,550.00 | 24 | 9.250 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 215000 | 9.825s | -0.375 | 3,930.00 | 22 | 10.200 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 216000 | 10.800s | -0.350 | 4,320.00 | 1 | 11.150 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 217000 | 11.750s | -0.350 | 4,700.00 | 35 | 12.100 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 218000 | 12.750s | -0.325 | 5,100.00 | 0 | 13.075 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 219000 | 13.725s | -0.350 | 5,490.00 | 0 | 14.075 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 220000 | 14.700s | -0.350 | 5,880.00 | 387 | 15.050 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 221000 | 15.700s | -0.350 | 6,280.00 | 0 | 16.050 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 222000 | 16.675s | -0.350 | 6,670.00 | 3 | 17.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 223000 | 17.675s | -0.350 | 7,070.00 | 29 | 18.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 224000 | 18.675s | -0.350 | 7,470.00 | 0 | 19.025 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 225000 | 19.650s | -0.350 | 7,860.00 | 2 | 20.000 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 226000 | 20.650s | -0.350 | 8,260.00 | 0 | 21.000 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 227000 | 21.650s | -0.350 | 8,660.00 | 0 | 22.000 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 228000 | 22.650s | -0.350 | 9,060.00 | 0 | 23.000 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 229000 | 23.650s | -0.350 | 9,460.00 | 3 | 24.000 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 230000 | 24.650s | -0.350 | 9,860.00 | 0 | 25.000 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 232000 | 26.650s | -0.350 | 10,660.00 | 0 | 27.000 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 233000 | 27.625s | -0.375 | 11,050.00 | 1 | 28.000 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 234000 | 28.625s | -0.350 | 11,450.00 | 0 | 28.975 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 235000 | 29.625s | -0.350 | 11,850.00 | 0 | 29.975 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 236000 | 30.625s | -0.350 | 12,250.00 | 0 | 30.975 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 237000 | 31.625s | -0.350 | 12,650.00 | 0 | 31.975 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 240000 | 34.625s | -0.350 | 13,850.00 | 0 | 34.975 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 246000 | 40.625s | -0.350 | 16,250.00 | 0 | 40.975 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 248000 | 42.625s | -0.350 | 17,050.00 | 0 | 42.975 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 250000 | 44.625s | -0.350 | 17,850.00 | 0 | 44.975 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 256000 | 50.625s | -0.350 | 20,250.00 | 0 | 50.975 | 03/18/2025 13:29:00 | CME | ||||||||||||
| 266000 | 60.625s | -0.350 | 24,250.00 | 0 | 60.975 | 03/18/2025 13:29:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
