 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 40,020.00 | 3.000 | 100.050s | 100000 | 0.013s | 5.20 | 8 | ||||||||||||
| 0 | 33,620.00 | 3.000 | 84.050s | 116000 | 0.013s | 5.20 | 75 | ||||||||||||
| 0 | 32,820.00 | 3.000 | 82.050s | 118000 | 0.013s | 5.20 | 54 | ||||||||||||
| 0 | 32,020.00 | 3.000 | 80.050s | 120000 | 0.013s | 5.20 | 63 | ||||||||||||
| 0 | 29,620.00 | 3.000 | 74.050s | 126000 | 0.013s | 5.20 | 78 | ||||||||||||
| 0 | 28,820.00 | 3.000 | 72.050s | 128000 | 0.013s | 5.20 | 3 | ||||||||||||
| 0 | 28,020.00 | 3.000 | 70.050s | 130000 | 0.013s | 5.20 | 2 | ||||||||||||
| 0 | 27,220.00 | 3.000 | 68.050s | 132000 | 0.013s | 5.20 | 44 | ||||||||||||
| 0 | 26,820.00 | 3.000 | 67.050s | 133000 | 0.013s | 5.20 | 80 | ||||||||||||
| 0 | 26,420.00 | 3.000 | 66.050s | 134000 | 0.013s | 5.20 | 38 | ||||||||||||
| 0 | 26,020.00 | 3.000 | 65.050s | 135000 | 0.013s | 5.20 | 74 | ||||||||||||
| 0 | 25,620.00 | 3.000 | 64.050s | 136000 | 0.013s | 5.20 | 43 | ||||||||||||
| 0 | 24,820.00 | 3.000 | 62.050s | 138000 | 0.013s | 5.20 | 63 | ||||||||||||
| 0 | 24,420.00 | 3.000 | 61.050s | 139000 | 0.013s | 5.20 | 28 | ||||||||||||
| 0 | 24,020.00 | 3.000 | 60.050s | 140000 | 0.013s | 5.20 | 45 | ||||||||||||
| 0 | 23,620.00 | 3.000 | 59.050s | 141000 | 0.013s | 5.20 | 23 | ||||||||||||
| 0 | 23,220.00 | 3.000 | 58.050s | 142000 | 0.013s | 5.20 | 38 | ||||||||||||
| 0 | 22,820.00 | 3.000 | 57.050s | 143000 | 0.013s | 5.20 | 116 | ||||||||||||
| 0 | 22,420.00 | 3.000 | 56.050s | 144000 | 0.013s | 5.20 | 54 | ||||||||||||
| 0 | 22,020.00 | 3.000 | 55.050s | 145000 | 0.013s | 5.20 | 42 | ||||||||||||
| 0 | 21,620.00 | 3.000 | 54.050s | 146000 | 0.013s | 5.20 | 13 | ||||||||||||
| 0 | 21,220.00 | 3.000 | 53.050s | 147000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 20,820.00 | 3.000 | 52.050s | 148000 | 0.013s | 5.20 | 33 | ||||||||||||
| 0 | 20,420.00 | 3.000 | 51.050s | 149000 | 0.013s | 5.20 | 3 | ||||||||||||
| 0 | 20,020.00 | 3.000 | 50.050s | 150000 | 0.013s | 5.20 | 39 | ||||||||||||
| 0 | 19,620.00 | 3.000 | 49.050s | 151000 | 0.013s | 5.20 | 154 | ||||||||||||
| 2 | 19,220.00 | 3.000 | 48.050s | 152000 | 0.013s | 5.20 | 82 | ||||||||||||
| 0 | 18,820.00 | 3.000 | 47.050s | 153000 | 0.025s | 0.012 | 10.00 | 154 | |||||||||||
| 2 | 18,420.00 | 3.000 | 46.050s | 154000 | 0.025s | 0.012 | 10.00 | 600 | |||||||||||
| 0 | 18,020.00 | 3.000 | 45.050s | 155000 | 0.025s | 0.012 | 10.00 | 345 | |||||||||||
| 0 | 17,620.00 | 3.000 | 44.050s | 156000 | 0.025s | 0.012 | 10.00 | 136 | |||||||||||
| 0 | 17,220.00 | 3.000 | 43.050s | 157000 | 0.025s | 0.012 | 10.00 | 159 | |||||||||||
| 3 | 16,820.00 | 3.000 | 42.050s | 158000 | 0.025s | 0.012 | 10.00 | 495 | |||||||||||
| 2 | 16,420.00 | 3.000 | 41.050s | 159000 | 0.025s | 10.00 | 298 | ||||||||||||
| 0 | 16,020.00 | 3.000 | 40.050s | 160000 | 0.025s | 10.00 | 748 | ||||||||||||
| 3 | 15,620.00 | 3.000 | 39.050s | 161000 | 0.025s | 10.00 | 601 | ||||||||||||
| 0 | 15,220.00 | 3.000 | 38.050s | 162000 | 0.025s | 10.00 | 679 | ||||||||||||
| 3 | 14,820.00 | 3.000 | 37.050s | 163000 | 0.025s | 10.00 | 339 | ||||||||||||
| 0 | 14,420.00 | 3.000 | 36.050s | 164000 | 0.025s | 10.00 | 946 | ||||||||||||
| 2 | 14,020.00 | 3.000 | 35.050s | 165000 | 0.025s | 10.00 | 431 | ||||||||||||
| 10 | 13,620.00 | 3.000 | 34.050s | 166000 | 0.025s | 10.00 | 703 | ||||||||||||
| 3 | 13,220.00 | 3.000 | 33.050s | 167000 | 0.025s | 10.00 | 721 | ||||||||||||
| 7 | 12,820.00 | 3.000 | 32.050s | 168000 | 0.025s | 10.00 | 1,403 | ||||||||||||
| 5 | 12,420.00 | 3.000 | 31.050s | 169000 | 0.025s | 10.00 | 253 | ||||||||||||
| 9 | 12,020.00 | 3.000 | 30.050s | 170000 | 0.025s | 10.00 | 2,488 | ||||||||||||
| 6 | 11,630.00 | 3.000 | 29.075s | 171000 | 0.050s | 0.025 | 20.00 | 427 | |||||||||||
| 69 | 11,230.00 | 3.000 | 28.075s | 172000 | 0.050s | 20.00 | 944 | ||||||||||||
| 2 | 10,830.00 | 3.000 | 27.075s | 173000 | 0.050s | 20.00 | 517 | ||||||||||||
| 135 | 10,430.00 | 3.000 | 26.075s | 174000 | 0.050s | 20.00 | 1,146 | ||||||||||||
| 39 | 10,030.00 | 3.000 | 25.075s | 175000 | 0.050s | 20.00 | 1,062 | ||||||||||||
| 167 | 9,630.00 | 2.975 | 24.075s | 176000 | 0.050s | 20.00 | 4,443 | ||||||||||||
| 480 | 9,230.00 | 2.975 | 23.075s | 177000 | 0.050s | -0.025 | 20.00 | 1,040 | |||||||||||
| 98 | 8,830.00 | 2.975 | 22.075s | 178000 | 0.050s | -0.025 | 20.00 | 5,962 | |||||||||||
| 100 | 8,430.00 | 2.975 | 21.075s | 179000 | 0.050s | -0.025 | 20.00 | 1,145 | |||||||||||
| 910 | 8,040.00 | 2.975 | 20.100s | 180000 | 0.050s | -0.025 | 20.00 | 3,986 | |||||||||||
| 602 | 7,640.00 | 2.975 | 19.100s | 181000 | 0.075s | -0.025 | 30.00 | 1,382 | |||||||||||
| 650 | 7,240.00 | 2.975 | 18.100s | 182000 | 0.075s | -0.025 | 30.00 | 3,587 | |||||||||||
| 408 | 6,840.00 | 2.950 | 17.100s | 183000 | 0.075s | -0.025 | 30.00 | 704 | |||||||||||
| 247 | 6,440.00 | 2.950 | 16.100s | 184000 | 0.075s | -0.050 | 30.00 | 4,667 | |||||||||||
| 981 | 6,040.00 | 2.925 | 15.100s | 185000 | 0.075s | -0.050 | 30.00 | 2,115 | |||||||||||
| 2,757 | 5,650.00 | 2.950 | 14.125s | 186000 | 0.100s | -0.050 | 40.00 | 4,164 | |||||||||||
| 1,259 | 5,250.00 | 2.925 | 13.125s | 187000 | 0.100s | -0.075 | 40.00 | 1,482 | |||||||||||
| 2,249 | 4,860.00 | 2.900 | 12.150s | 188000 | 0.125s | -0.075 | 50.00 | 7,684 | |||||||||||
| 1,842 | 4,470.00 | 2.900 | 11.175s | 189000 | 0.125s | -0.125 | 50.00 | 1,562 | |||||||||||
| 4,554 | 4,080.00 | 2.850 | 10.200s | 190000 | 0.150s | -0.150 | 60.00 | 5,178 | |||||||||||
| 1,494 | 3,690.00 | 2.800 | 9.225s | 191000 | 0.175s | -0.200 | 70.00 | 1,469 | |||||||||||
| 2,084 | 3,300.00 | 2.725 | 8.250s | 192000 | 0.200s | -0.275 | 80.00 | 2,567 | |||||||||||
| 2,448 | 2,910.00 | 2.625 | 7.275s | 193000 | 0.225s | -0.400 | 90.00 | 1,578 | |||||||||||
| 2,812 | 2,530.00 | 2.475 | 6.325s | 194000 | 0.275s | -0.525 | 110.00 | 1,491 | |||||||||||
| 987 | 2,160.00 | 2.300 | 5.400s | 195000 | 0.350s | -0.700 | 140.00 | 2,338 | |||||||||||
| 2,698 | 1,800.00 | 2.075 | 4.500s | 196000 | 0.475s | -0.900 | 190.00 | 994 | |||||||||||
| 1,177 | 1,470.00 | 1.850 | 3.675s | 197000 | 0.625s | -1.150 | 250.00 | 2,360 | |||||||||||
| 3,249 | 1,160.00 | 1.575 | 2.900s | 198000 | 0.850s | -1.425 | 340.00 | 778 | |||||||||||
| 869 | 890.00 | 1.300 | 2.225s | 199000 | 1.175s | -1.700 | 470.00 | 693 | |||||||||||
| 3,753 | 660.00 | 1.025 | 1.650s | 200000 | 1.600s | -1.975 | 640.00 | 226 | |||||||||||
| 1,626 | 480.00 | 0.800 | 1.200s | 201000 | 2.150s | -2.200 | 860.00 | 68 | |||||||||||
| 2,052 | 320.00 | 0.525 | 0.800s | 202000 | 2.750s | -2.475 | 1,100.00 | 23 | |||||||||||
| 724 | 210.00 | 0.325 | 0.525s | 203000 | 3.475s | -2.650 | 1,390.00 | 29 | |||||||||||
| 773 | 140.00 | 0.225 | 0.350s | 204000 | 4.275s | -2.800 | 1,710.00 | 7 | |||||||||||
| 1,581 | 90.00 | 0.125 | 0.225s | 205000 | 5.175s | -2.875 | 2,070.00 | 13 | |||||||||||
| 538 | 60.00 | 0.075 | 0.150s | 206000 | 6.075s | -2.925 | 2,430.00 | 11 | |||||||||||
| 79 | 40.00 | 0.050 | 0.100s | 207000 | 7.025s | -2.975 | 2,810.00 | 31 | |||||||||||
| 442 | 30.00 | 0.025 | 0.075s | 208000 | 8.000s | -2.975 | 3,200.00 | 18 | |||||||||||
| 98 | 20.00 | 0.025 | 0.050s | 209000 | 8.975s | -3.000 | 3,590.00 | 15 | |||||||||||
| 398 | 10.00 | 0.025s | 210000 | 9.975s | -2.975 | 3,990.00 | 0 | ||||||||||||
| 114 | 10.00 | 0.025s | 211000 | 10.975s | -2.975 | 4,390.00 | 0 | ||||||||||||
| 1,075 | 10.00 | 0.025s | 212000 | 11.950s | -3.000 | 4,780.00 | 0 | ||||||||||||
| 4 | 10.00 | 0.025s | 213000 | 12.950s | -3.000 | 5,180.00 | 0 | ||||||||||||
| 41 | 10.00 | 0.025s | 214000 | 13.950s | -3.000 | 5,580.00 | 0 | ||||||||||||
| 187 | 5.20 | 0.013s | 215000 | 14.950s | -3.000 | 5,980.00 | 0 | ||||||||||||
| 28 | 5.20 | 0.013s | 216000 | 15.950s | -3.000 | 6,380.00 | 0 | ||||||||||||
| 110 | 5.20 | 0.013s | 217000 | 16.950s | -3.000 | 6,780.00 | 0 | ||||||||||||
| 20 | 5.20 | 0.013s | 218000 | 17.950s | -3.000 | 7,180.00 | 3 | ||||||||||||
| 31 | 5.20 | 0.013s | 219000 | 18.950s | -3.000 | 7,580.00 | 0 | ||||||||||||
| 1,103 | 5.20 | 0.013s | 220000 | 19.950s | -3.000 | 7,980.00 | 0 | ||||||||||||
| 119 | 5.20 | 0.013s | 222000 | 21.950s | -3.000 | 8,780.00 | 0 | ||||||||||||
| 181 | 5.20 | 0.013s | 224000 | 23.950s | -3.000 | 9,580.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 225000 | 24.950s | -3.000 | 9,980.00 | 0 | ||||||||||||
| 47 | 5.20 | 0.013s | 226000 | 25.950s | -3.000 | 10,380.00 | 0 | ||||||||||||
| 300 | 5.20 | 0.013s | 230000 | 29.950s | -3.000 | 11,980.00 | 0 | ||||||||||||
| 80 | 5.20 | 0.013s | 238000 | 37.950s | -3.000 | 15,180.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 100000 | 100.050s | 3.000 | 40,020.00 | 0 | 97.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 116000 | 84.050s | 3.000 | 33,620.00 | 0 | 81.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 118000 | 82.050s | 3.000 | 32,820.00 | 0 | 79.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 120000 | 80.050s | 3.000 | 32,020.00 | 0 | 77.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 126000 | 74.050s | 3.000 | 29,620.00 | 0 | 71.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 128000 | 72.050s | 3.000 | 28,820.00 | 0 | 69.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 130000 | 70.050s | 3.000 | 28,020.00 | 0 | 67.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 132000 | 68.050s | 3.000 | 27,220.00 | 0 | 65.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 133000 | 67.050s | 3.000 | 26,820.00 | 0 | 64.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 134000 | 66.050s | 3.000 | 26,420.00 | 0 | 63.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 135000 | 65.050s | 3.000 | 26,020.00 | 0 | 62.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 136000 | 64.050s | 3.000 | 25,620.00 | 0 | 61.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 138000 | 62.050s | 3.000 | 24,820.00 | 0 | 59.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 139000 | 61.050s | 3.000 | 24,420.00 | 0 | 58.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 140000 | 60.050s | 3.000 | 24,020.00 | 0 | 57.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 141000 | 59.050s | 3.000 | 23,620.00 | 0 | 56.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 142000 | 58.050s | 3.000 | 23,220.00 | 0 | 55.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 143000 | 57.050s | 3.000 | 22,820.00 | 0 | 54.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 144000 | 56.050s | 3.000 | 22,420.00 | 0 | 53.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 145000 | 55.050s | 3.000 | 22,020.00 | 0 | 52.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 146000 | 54.050s | 3.000 | 21,620.00 | 0 | 51.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 147000 | 53.050s | 3.000 | 21,220.00 | 0 | 50.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 148000 | 52.050s | 3.000 | 20,820.00 | 0 | 49.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 149000 | 51.050s | 3.000 | 20,420.00 | 0 | 48.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 150000 | 50.050s | 3.000 | 20,020.00 | 0 | 47.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 151000 | 49.050s | 3.000 | 19,620.00 | 0 | 46.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 152000 | 48.050s | 3.000 | 19,220.00 | 2 | 45.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 153000 | 47.050s | 3.000 | 18,820.00 | 0 | 44.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 154000 | 46.050s | 3.000 | 18,420.00 | 2 | 43.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 155000 | 45.050s | 3.000 | 18,020.00 | 0 | 42.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 156000 | 44.050s | 3.000 | 17,620.00 | 0 | 41.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 157000 | 43.050s | 3.000 | 17,220.00 | 0 | 40.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 158000 | 42.050s | 3.000 | 16,820.00 | 3 | 39.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 159000 | 41.050s | 3.000 | 16,420.00 | 2 | 38.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 160000 | 40.050s | 3.000 | 16,020.00 | 0 | 37.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 161000 | 39.050s | 3.000 | 15,620.00 | 3 | 36.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 162000 | 38.050s | 3.000 | 15,220.00 | 0 | 35.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 163000 | 37.050s | 3.000 | 14,820.00 | 3 | 34.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 164000 | 36.050s | 3.000 | 14,420.00 | 0 | 33.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 165000 | 35.050s | 3.000 | 14,020.00 | 2 | 32.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 166000 | 34.050s | 3.000 | 13,620.00 | 10 | 31.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 167000 | 33.050s | 3.000 | 13,220.00 | 3 | 30.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 168000 | 32.050s | 3.000 | 12,820.00 | 7 | 29.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 169000 | 31.050s | 3.000 | 12,420.00 | 5 | 28.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 170000 | 30.050s | 3.000 | 12,020.00 | 9 | 27.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 171000 | 29.075s | 3.000 | 11,630.00 | 6 | 26.075 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 172000 | 28.075s | 3.000 | 11,230.00 | 69 | 25.075 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 173000 | 27.075s | 3.000 | 10,830.00 | 2 | 24.075 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 174000 | 26.075s | 3.000 | 10,430.00 | 135 | 23.075 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 175000 | 25.075s | 3.000 | 10,030.00 | 39 | 22.075 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 176000 | 24.075s | 2.975 | 9,630.00 | 167 | 21.100 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 177000 | 23.075s | 2.975 | 9,230.00 | 480 | 20.100 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 178000 | 22.075s | 2.975 | 8,830.00 | 98 | 19.700 | 19.100 | 01/22/2025 13:21:00 | CME | |||||||||||
| 179000 | 21.075s | 2.975 | 8,430.00 | 100 | 18.100 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 180000 | 20.100s | 2.975 | 8,040.00 | 910 | 17.125 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 181000 | 19.100s | 2.975 | 7,640.00 | 602 | 16.125 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 182000 | 18.100s | 2.975 | 7,240.00 | 650 | 15.125 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 183000 | 17.100s | 2.950 | 6,840.00 | 408 | 16.125 | 14.150 | 01/22/2025 13:21:00 | CME | |||||||||||
| 184000 | 16.100s | 2.950 | 6,440.00 | 247 | 13.150 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 185000 | 15.100s | 2.925 | 6,040.00 | 981 | 12.175 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 186000 | 14.125s | 2.950 | 5,650.00 | 2,757 | 13.450 | 11.175 | 01/22/2025 13:21:00 | CME | |||||||||||
| 187000 | 13.125s | 2.925 | 5,250.00 | 1,259 | 10.200 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 188000 | 12.150s | 2.900 | 4,860.00 | 2,249 | 10.350 | 9.250 | 01/22/2025 13:21:00 | CME | |||||||||||
| 189000 | 11.175s | 2.900 | 4,470.00 | 1,842 | 10.475 | 8.275 | 01/22/2025 13:21:00 | CME | |||||||||||
| 190000 | 10.200s | 2.850 | 4,080.00 | 4,554 | 8.450 | 7.350 | 01/22/2025 13:21:00 | CME | |||||||||||
| 191000 | 9.225s | 2.800 | 3,690.00 | 1,494 | 8.500 | 6.425 | 01/22/2025 13:21:00 | CME | |||||||||||
| 192000 | 8.250s | 2.725 | 3,300.00 | 2,084 | 7.600 | 5.525 | 01/22/2025 13:21:00 | CME | |||||||||||
| 193000 | 7.275s | 2.625 | 2,910.00 | 2,448 | 4.650 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 194000 | 6.325s | 2.475 | 2,530.00 | 2,812 | 5.800 | 3.850 | 01/22/2025 13:21:00 | CME | |||||||||||
| 195000 | 5.400s | 2.300 | 2,160.00 | 987 | 4.825 | 3.100 | 01/22/2025 13:21:00 | CME | |||||||||||
| 196000 | 4.500s | 2.075 | 1,800.00 | 2,698 | 3.325 | 2.425 | 01/22/2025 13:21:00 | CME | |||||||||||
| 197000 | 3.675s | 1.850 | 1,470.00 | 1,177 | 2.275 | 1.825 | 01/22/2025 13:21:00 | CME | |||||||||||
| 198000 | 2.900s | 1.575 | 1,160.00 | 3,249 | 1.475 | 1.325 | 01/22/2025 13:21:00 | CME | |||||||||||
| 199000 | 2.225s | 1.300 | 890.00 | 869 | 1.200 | 0.925 | 01/22/2025 13:21:00 | CME | |||||||||||
| 200000 | 1.650s | 1.025 | 660.00 | 3,753 | 0.775 | 0.625 | 01/22/2025 13:21:00 | CME | |||||||||||
| 201000 | 1.200s | 0.800 | 480.00 | 1,626 | 0.750 | 0.400 | 01/22/2025 13:21:00 | CME | |||||||||||
| 202000 | 0.800s | 0.525 | 320.00 | 2,052 | 0.650 | 0.275 | 01/22/2025 13:21:00 | CME | |||||||||||
| 203000 | 0.525s | 0.325 | 210.00 | 724 | 0.500 | 0.200 | 01/22/2025 13:21:00 | CME | |||||||||||
| 204000 | 0.350s | 0.225 | 140.00 | 773 | 0.125 | 0.125 | 01/22/2025 13:21:00 | CME | |||||||||||
| 205000 | 0.225s | 0.125 | 90.00 | 1,581 | 0.175 | 0.100 | 01/22/2025 13:21:00 | CME | |||||||||||
| 206000 | 0.150s | 0.075 | 60.00 | 538 | 0.150 | 0.075 | 01/22/2025 13:21:00 | CME | |||||||||||
| 207000 | 0.100s | 0.050 | 40.00 | 79 | 0.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 208000 | 0.075s | 0.025 | 30.00 | 442 | 0.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 209000 | 0.050s | 0.025 | 20.00 | 98 | 0.025 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 210000 | 0.025s | 10.00 | 398 | 0.050 | 0.025 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 211000 | 0.025s | 10.00 | 114 | 0.025 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 212000 | 0.025s | 10.00 | 1,075 | 0.025 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 213000 | 0.025s | 10.00 | 4 | 0.025 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 214000 | 0.025s | 10.00 | 41 | 0.025 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 215000 | 0.013s | 5.20 | 187 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 216000 | 0.013s | 5.20 | 28 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 217000 | 0.013s | 5.20 | 110 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 218000 | 0.013s | 5.20 | 20 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 219000 | 0.013s | 5.20 | 31 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 220000 | 0.013s | 5.20 | 1,103 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 222000 | 0.013s | 5.20 | 119 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 224000 | 0.013s | 5.20 | 181 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 225000 | 0.013s | 5.20 | 1 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 226000 | 0.013s | 5.20 | 47 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 230000 | 0.013s | 5.20 | 300 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 238000 | 0.013s | 5.20 | 80 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 100000 | 0.013s | 5.20 | 8 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 116000 | 0.013s | 5.20 | 75 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 118000 | 0.013s | 5.20 | 54 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 120000 | 0.013s | 5.20 | 63 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 78 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 3 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 2 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 44 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 133000 | 0.013s | 5.20 | 80 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 38 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 135000 | 0.013s | 5.20 | 74 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 43 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 63 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 139000 | 0.013s | 5.20 | 28 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 45 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 141000 | 0.013s | 5.20 | 23 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 38 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 143000 | 0.013s | 5.20 | 116 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 54 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 145000 | 0.013s | 5.20 | 42 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 13 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 147000 | 0.013s | 5.20 | 4 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 33 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 149000 | 0.013s | 5.20 | 3 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 39 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 151000 | 0.013s | 5.20 | 154 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 82 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 153000 | 0.025s | 0.012 | 10.00 | 154 | 0.013 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 154000 | 0.025s | 0.012 | 10.00 | 600 | 0.013 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 155000 | 0.025s | 0.012 | 10.00 | 345 | 0.013 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 156000 | 0.025s | 0.012 | 10.00 | 136 | 0.013 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 157000 | 0.025s | 0.012 | 10.00 | 159 | 0.025 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||
| 158000 | 0.025s | 0.012 | 10.00 | 495 | 0.025 | 0.013 | 01/22/2025 13:21:00 | CME | |||||||||||
| 159000 | 0.025s | 10.00 | 298 | 0.025 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 160000 | 0.025s | 10.00 | 748 | 0.025 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 161000 | 0.025s | 10.00 | 601 | 0.025 | 0.025 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 162000 | 0.025s | 10.00 | 679 | 0.025 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 163000 | 0.025s | 10.00 | 339 | 0.025 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 164000 | 0.025s | 10.00 | 946 | 0.025 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 165000 | 0.025s | 10.00 | 431 | 0.025 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 166000 | 0.025s | 10.00 | 703 | 0.025 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 167000 | 0.025s | 10.00 | 721 | 0.025 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 168000 | 0.025s | 10.00 | 1,403 | 0.025 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 169000 | 0.025s | 10.00 | 253 | 0.050 | 0.025 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 170000 | 0.025s | 10.00 | 2,488 | 0.025 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 171000 | 0.050s | 0.025 | 20.00 | 427 | 0.025 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 172000 | 0.050s | 20.00 | 944 | 0.050 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 173000 | 0.050s | 20.00 | 517 | 0.050 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 174000 | 0.050s | 20.00 | 1,146 | 0.050 | 01/22/2025 13:21:00 | CME | |||||||||||||
| 175000 | 0.050s | 20.00 | 1,062 | 0.050 | 0.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 176000 | 0.050s | 20.00 | 4,443 | 0.050 | 0.050 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 177000 | 0.050s | -0.025 | 20.00 | 1,040 | 0.075 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 178000 | 0.050s | -0.025 | 20.00 | 5,962 | 0.075 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 179000 | 0.050s | -0.025 | 20.00 | 1,145 | 0.075 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 180000 | 0.050s | -0.025 | 20.00 | 3,986 | 0.075 | 0.075 | 01/22/2025 13:21:00 | CME | |||||||||||
| 181000 | 0.075s | -0.025 | 30.00 | 1,382 | 0.100 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 182000 | 0.075s | -0.025 | 30.00 | 3,587 | 0.075 | 0.100 | 01/22/2025 13:21:00 | CME | |||||||||||
| 183000 | 0.075s | -0.025 | 30.00 | 704 | 0.075 | 0.100 | 01/22/2025 13:21:00 | CME | |||||||||||
| 184000 | 0.075s | -0.050 | 30.00 | 4,667 | 0.100 | 0.125 | 01/22/2025 13:21:00 | CME | |||||||||||
| 185000 | 0.075s | -0.050 | 30.00 | 2,115 | 0.100 | 0.125 | 01/22/2025 13:21:00 | CME | |||||||||||
| 186000 | 0.100s | -0.050 | 40.00 | 4,164 | 0.100 | 0.150 | 01/22/2025 13:21:00 | CME | |||||||||||
| 187000 | 0.100s | -0.075 | 40.00 | 1,482 | 0.150 | 0.175 | 01/22/2025 13:21:00 | CME | |||||||||||
| 188000 | 0.125s | -0.075 | 50.00 | 7,684 | 0.150 | 0.200 | 01/22/2025 13:21:00 | CME | |||||||||||
| 189000 | 0.125s | -0.125 | 50.00 | 1,562 | 0.200 | 0.250 | 01/22/2025 13:21:00 | CME | |||||||||||
| 190000 | 0.150s | -0.150 | 60.00 | 5,178 | 0.175 | 0.300 | 01/22/2025 13:21:00 | CME | |||||||||||
| 191000 | 0.175s | -0.200 | 70.00 | 1,469 | 0.300 | 0.375 | 01/22/2025 13:21:00 | CME | |||||||||||
| 192000 | 0.200s | -0.275 | 80.00 | 2,567 | 0.300 | 0.475 | 01/22/2025 13:21:00 | CME | |||||||||||
| 193000 | 0.225s | -0.400 | 90.00 | 1,578 | 0.425 | 0.625 | 01/22/2025 13:21:00 | CME | |||||||||||
| 194000 | 0.275s | -0.525 | 110.00 | 1,491 | 0.600 | 0.800 | 01/22/2025 13:21:00 | CME | |||||||||||
| 195000 | 0.350s | -0.700 | 140.00 | 2,338 | 0.900 | 1.050 | 01/22/2025 13:21:00 | CME | |||||||||||
| 196000 | 0.475s | -0.900 | 190.00 | 994 | 0.950 | 1.375 | 01/22/2025 13:21:00 | CME | |||||||||||
| 197000 | 0.625s | -1.150 | 250.00 | 2,360 | 1.150 | 1.775 | 01/22/2025 13:21:00 | CME | |||||||||||
| 198000 | 0.850s | -1.425 | 340.00 | 778 | 1.500 | 2.275 | 01/22/2025 13:21:00 | CME | |||||||||||
| 199000 | 1.175s | -1.700 | 470.00 | 693 | 2.300 | 2.875 | 01/22/2025 13:21:00 | CME | |||||||||||
| 200000 | 1.600s | -1.975 | 640.00 | 226 | 2.250 | 3.575 | 01/22/2025 13:21:00 | CME | |||||||||||
| 201000 | 2.150s | -2.200 | 860.00 | 68 | 2.575 | 4.350 | 01/22/2025 13:21:00 | CME | |||||||||||
| 202000 | 2.750s | -2.475 | 1,100.00 | 23 | 5.225 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 203000 | 3.475s | -2.650 | 1,390.00 | 29 | 6.125 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 204000 | 4.275s | -2.800 | 1,710.00 | 7 | 7.075 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 205000 | 5.175s | -2.875 | 2,070.00 | 13 | 6.600 | 8.050 | 01/22/2025 13:21:00 | CME | |||||||||||
| 206000 | 6.075s | -2.925 | 2,430.00 | 11 | 7.275 | 9.000 | 01/22/2025 13:21:00 | CME | |||||||||||
| 207000 | 7.025s | -2.975 | 2,810.00 | 31 | 10.000 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 208000 | 8.000s | -2.975 | 3,200.00 | 18 | 10.975 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 209000 | 8.975s | -3.000 | 3,590.00 | 15 | 11.975 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 210000 | 9.975s | -2.975 | 3,990.00 | 0 | 12.950 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 211000 | 10.975s | -2.975 | 4,390.00 | 0 | 13.950 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 212000 | 11.950s | -3.000 | 4,780.00 | 0 | 14.950 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 213000 | 12.950s | -3.000 | 5,180.00 | 0 | 15.950 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 214000 | 13.950s | -3.000 | 5,580.00 | 0 | 16.950 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 215000 | 14.950s | -3.000 | 5,980.00 | 0 | 17.950 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 216000 | 15.950s | -3.000 | 6,380.00 | 0 | 18.950 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 217000 | 16.950s | -3.000 | 6,780.00 | 0 | 19.950 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 218000 | 17.950s | -3.000 | 7,180.00 | 3 | 20.950 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 219000 | 18.950s | -3.000 | 7,580.00 | 0 | 21.950 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 220000 | 19.950s | -3.000 | 7,980.00 | 0 | 22.950 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 222000 | 21.950s | -3.000 | 8,780.00 | 0 | 24.950 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 224000 | 23.950s | -3.000 | 9,580.00 | 0 | 26.950 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 225000 | 24.950s | -3.000 | 9,980.00 | 0 | 27.950 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 226000 | 25.950s | -3.000 | 10,380.00 | 0 | 28.950 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 230000 | 29.950s | -3.000 | 11,980.00 | 0 | 32.950 | 01/22/2025 13:21:00 | CME | ||||||||||||
| 238000 | 37.950s | -3.000 | 15,180.00 | 0 | 40.950 | 01/22/2025 13:21:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
