| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 22,720.00 | 2.950 | 56.800s | 120000 | 0.025s | 10.00 | 8 | ||||||||||||
| 0 | 21,920.00 | 2.950 | 54.800s | 122000 | 0.025s | -0.025 | 10.00 | 27 | |||||||||||
| 0 | 21,520.00 | 2.950 | 53.800s | 123000 | 0.025s | -0.025 | 10.00 | 1,247 | |||||||||||
| 0 | 21,120.00 | 2.950 | 52.800s | 124000 | 0.025s | -0.025 | 10.00 | 197 | |||||||||||
| 0 | 20,320.00 | 2.950 | 50.800s | 126000 | 0.025s | -0.025 | 10.00 | 513 | |||||||||||
| 0 | 19,920.00 | 2.950 | 49.800s | 127000 | 0.025s | -0.025 | 10.00 | 11 | |||||||||||
| 0 | 19,520.00 | 2.950 | 48.800s | 128000 | 0.050s | 20.00 | 86 | ||||||||||||
| 0 | 18,720.00 | 2.950 | 46.800s | 130000 | 0.050s | -0.025 | 20.00 | 21 | |||||||||||
| 0 | 17,920.00 | 2.950 | 44.800s | 132000 | 0.050s | -0.025 | 20.00 | 147 | |||||||||||
| 0 | 17,520.00 | 2.950 | 43.800s | 133000 | 0.050s | -0.025 | 20.00 | 5 | |||||||||||
| 0 | 16,720.00 | 2.925 | 41.800s | 135000 | 0.050s | -0.050 | 20.00 | 10 | |||||||||||
| 0 | 16,320.00 | 2.925 | 40.800s | 136000 | 0.050s | -0.050 | 20.00 | 40 | |||||||||||
| 0 | 15,920.00 | 2.925 | 39.800s | 137000 | 0.050s | -0.050 | 20.00 | 55 | |||||||||||
| 0 | 15,520.00 | 2.925 | 38.800s | 138000 | 0.075s | -0.025 | 30.00 | 98 | |||||||||||
| 0 | 15,120.00 | 2.925 | 37.800s | 139000 | 0.075s | -0.050 | 30.00 | 40 | |||||||||||
| 0 | 14,720.00 | 2.900 | 36.800s | 140000 | 0.075s | -0.050 | 30.00 | 252 | |||||||||||
| 0 | 14,330.00 | 2.925 | 35.825s | 141000 | 0.075s | -0.050 | 30.00 | 35 | |||||||||||
| 0 | 13,930.00 | 2.925 | 34.825s | 142000 | 0.100s | -0.050 | 40.00 | 97 | |||||||||||
| 0 | 13,530.00 | 2.900 | 33.825s | 143000 | 0.100s | -0.050 | 40.00 | 127 | |||||||||||
| 11 | 13,130.00 | 2.900 | 32.825s | 144000 | 0.100s | -0.075 | 40.00 | 120 | |||||||||||
| 0 | 12,730.00 | 2.875 | 31.825s | 145000 | 0.100s | -0.075 | 40.00 | 113 | |||||||||||
| 13 | 12,340.00 | 2.875 | 30.850s | 146000 | 0.125s | -0.075 | 50.00 | 167 | |||||||||||
| 21 | 11,940.00 | 2.850 | 29.850s | 147000 | 0.125s | -0.100 | 50.00 | 116 | |||||||||||
| 35 | 11,540.00 | 2.850 | 28.850s | 148000 | 0.125s | -0.125 | 50.00 | 150 | |||||||||||
| 20 | 11,150.00 | 2.850 | 27.875s | 149000 | 0.150s | -0.125 | 60.00 | 94 | |||||||||||
| 8 | 10,750.00 | 2.825 | 26.875s | 150000 | 0.150s | -0.150 | 60.00 | 858 | |||||||||||
| 0 | 10,360.00 | 2.800 | 25.900s | 151000 | 0.175s | -0.150 | 70.00 | 98 | |||||||||||
| 0 | 9,960.00 | 2.775 | 24.900s | 152000 | 0.175s | -0.175 | 70.00 | 455 | |||||||||||
| 5 | 9,570.00 | 2.750 | 23.925s | 153000 | 0.200s | -0.200 | 80.00 | 159 | |||||||||||
| 11 | 9,180.00 | 2.750 | 22.950s | 154000 | 0.225s | -0.200 | 90.00 | 539 | |||||||||||
| 0 | 8,790.00 | 2.725 | 21.975s | 155000 | 0.225s | -0.250 | 90.00 | 331 | |||||||||||
| 26 | 8,400.00 | 2.700 | 21.000s | 156000 | 0.250s | -0.275 | 100.00 | 559 | |||||||||||
| 0 | 8,010.00 | 2.650 | 20.025s | 157000 | 0.300s | -0.275 | 120.00 | 505 | |||||||||||
| 32 | 7,620.00 | 2.600 | 19.050s | 158000 | 0.325s | -0.325 | 130.00 | 1,147 | |||||||||||
| 0 | 7,240.00 | 2.575 | 18.100s | 159000 | 0.350s | -0.375 | 140.00 | 275 | |||||||||||
| 40 | 6,850.00 | 2.525 | 17.125s | 160000 | 0.400s | -0.400 | 160.00 | 3,163 | |||||||||||
| 0 | 6,470.00 | 2.475 | 16.175s | 161000 | 0.450s | -0.450 | 180.00 | 424 | |||||||||||
| 10 | 6,100.00 | 2.425 | 15.250s | 162000 | 0.500s | -0.525 | 200.00 | 3,501 | |||||||||||
| 4 | 5,720.00 | 2.350 | 14.300s | 163000 | 0.550s | -0.600 | 220.00 | 467 | |||||||||||
| 119 | 5,350.00 | 2.275 | 13.375s | 164000 | 0.625s | -0.675 | 250.00 | 1,703 | |||||||||||
| 18 | 4,980.00 | 2.175 | 12.450s | 165000 | 0.700s | -0.750 | 280.00 | 1,548 | |||||||||||
| 77 | 4,630.00 | 2.125 | 11.575s | 166000 | 0.800s | -0.850 | 320.00 | 2,021 | |||||||||||
| 157 | 4,270.00 | 2.000 | 10.675s | 167000 | 0.925s | -0.925 | 370.00 | 981 | |||||||||||
| 164 | 3,930.00 | 1.900 | 9.825s | 168000 | 1.050s | -1.050 | 420.00 | 3,808 | |||||||||||
| 37 | 3,590.00 | 1.800 | 8.975s | 169000 | 1.200s | -1.150 | 480.00 | 1,987 | |||||||||||
| 582 | 3,260.00 | 1.675 | 8.150s | 170000 | 1.375s | -1.275 | 550.00 | 7,801 | |||||||||||
| 230 | 2,950.00 | 1.550 | 7.375s | 171000 | 1.600s | -1.375 | 640.00 | 1,594 | |||||||||||
| 494 | 2,640.00 | 1.425 | 6.600s | 172000 | 1.825s | -1.525 | 730.00 | 3,494 | |||||||||||
| 802 | 2,350.00 | 1.300 | 5.875s | 173000 | 2.075s | -1.650 | 830.00 | 1,604 | |||||||||||
| 994 | 2,070.00 | 1.150 | 5.175s | 174000 | 2.375s | -1.800 | 950.00 | 3,282 | |||||||||||
| 1,011 | 1,800.00 | 0.975 | 4.500s | 175000 | 2.700s | -1.950 | 1,080.00 | 7,984 | |||||||||||
| 1,497 | 1,550.00 | 0.850 | 3.875s | 176000 | 3.075s | -2.100 | 1,230.00 | 3,668 | |||||||||||
| 778 | 1,330.00 | 0.750 | 3.325s | 177000 | 3.500s | -2.225 | 1,400.00 | 2,954 | |||||||||||
| 1,885 | 1,120.00 | 0.600 | 2.800s | 178000 | 4.000s | -2.325 | 1,600.00 | 2,450 | |||||||||||
| 890 | 930.00 | 0.475 | 2.325s | 179000 | 4.525s | -2.450 | 1,810.00 | 1,279 | |||||||||||
| 4,760 | 770.00 | 0.375 | 1.925s | 180000 | 5.125s | -2.550 | 2,050.00 | 3,368 | |||||||||||
| 774 | 630.00 | 0.300 | 1.575s | 181000 | 5.775s | -2.625 | 2,310.00 | 1,181 | |||||||||||
| 2,784 | 520.00 | 0.225 | 1.300s | 182000 | 6.475s | -2.700 | 2,590.00 | 1,656 | |||||||||||
| 2,315 | 420.00 | 0.175 | 1.050s | 183000 | 7.225s | -2.775 | 2,890.00 | 825 | |||||||||||
| 2,117 | 330.00 | 0.100 | 0.825s | 184000 | 8.000s | -2.825 | 3,200.00 | 1,552 | |||||||||||
| 3,102 | 270.00 | 0.075 | 0.675s | 185000 | 8.850s | -2.850 | 3,540.00 | 1,831 | |||||||||||
| 2,039 | 220.00 | 0.050 | 0.550s | 186000 | 9.700s | -2.900 | 3,880.00 | 1,131 | |||||||||||
| 1,105 | 170.00 | 0.425s | 187000 | 10.600s | -2.925 | 4,240.00 | 393 | ||||||||||||
| 1,310 | 140.00 | 0.350s | 188000 | 11.500s | -2.950 | 4,600.00 | 641 | ||||||||||||
| 626 | 110.00 | -0.025 | 0.275s | 189000 | 12.450s | -2.950 | 4,980.00 | 42 | |||||||||||
| 2,687 | 90.00 | -0.025 | 0.225s | 190000 | 13.400s | -2.950 | 5,360.00 | 413 | |||||||||||
| 618 | 80.00 | -0.025 | 0.200s | 191000 | 14.350s | -2.975 | 5,740.00 | 43 | |||||||||||
| 1,051 | 60.00 | -0.050 | 0.150s | 192000 | 15.325s | -2.950 | 6,130.00 | 301 | |||||||||||
| 315 | 50.00 | -0.050 | 0.125s | 193000 | 16.300s | -2.950 | 6,520.00 | 8 | |||||||||||
| 999 | 50.00 | -0.025 | 0.125s | 194000 | 17.275s | -2.950 | 6,910.00 | 187 | |||||||||||
| 421 | 40.00 | -0.025 | 0.100s | 195000 | 18.250s | -2.975 | 7,300.00 | 19 | |||||||||||
| 551 | 40.00 | 0.100s | 196000 | 19.250s | -2.950 | 7,700.00 | 35 | ||||||||||||
| 333 | 30.00 | -0.025 | 0.075s | 197000 | 20.225s | -2.975 | 8,090.00 | 0 | |||||||||||
| 274 | 30.00 | -0.025 | 0.075s | 198000 | 21.225s | -2.950 | 8,490.00 | 84 | |||||||||||
| 142 | 20.00 | -0.025 | 0.050s | 199000 | 22.225s | -2.950 | 8,890.00 | 5 | |||||||||||
| 793 | 20.00 | -0.025 | 0.050s | 200000 | 23.200s | -2.975 | 9,280.00 | 191 | |||||||||||
| 49 | 20.00 | -0.025 | 0.050s | 201000 | 24.200s | -2.975 | 9,680.00 | 0 | |||||||||||
| 373 | 20.00 | 0.050s | 202000 | 25.200s | -2.950 | 10,080.00 | 0 | ||||||||||||
| 96 | 20.00 | 0.050s | 203000 | 26.200s | -2.950 | 10,480.00 | 3 | ||||||||||||
| 978 | 10.00 | -0.025 | 0.025s | 204000 | 27.200s | -2.950 | 10,880.00 | 0 | |||||||||||
| 100 | 10.00 | -0.025 | 0.025s | 205000 | 28.200s | -2.950 | 11,280.00 | 0 | |||||||||||
| 292 | 10.00 | -0.025 | 0.025s | 206000 | 29.200s | -2.950 | 11,680.00 | 0 | |||||||||||
| 27 | 10.00 | -0.025 | 0.025s | 207000 | 30.200s | -2.950 | 12,080.00 | 0 | |||||||||||
| 207 | 10.00 | -0.025 | 0.025s | 208000 | 31.200s | -2.950 | 12,480.00 | 0 | |||||||||||
| 7 | 10.00 | -0.025 | 0.025s | 209000 | 32.200s | -2.950 | 12,880.00 | 0 | |||||||||||
| 175 | 10.00 | 0.025s | 210000 | 33.200s | -2.950 | 13,280.00 | 0 | ||||||||||||
| 6 | 10.00 | 0.025s | 211000 | 34.200s | -2.950 | 13,680.00 | 0 | ||||||||||||
| 82 | 10.00 | 0.025s | 212000 | 35.200s | -2.950 | 14,080.00 | 0 | ||||||||||||
| 48 | 10.00 | 0.025s | 214000 | 37.200s | -2.950 | 14,880.00 | 0 | ||||||||||||
| 2 | 10.00 | 0.025s | 215000 | 38.200s | -2.950 | 15,280.00 | 0 | ||||||||||||
| 114 | 10.00 | 0.025s | 216000 | 39.200s | -2.950 | 15,680.00 | 25 | ||||||||||||
| 10 | 10.00 | 0.025s | 217000 | 40.200s | -2.950 | 16,080.00 | 0 | ||||||||||||
| 45 | 10.00 | 0.025s | 218000 | 41.200s | -2.950 | 16,480.00 | 0 | ||||||||||||
| 74 | 5.20 | -0.012 | 0.013s | 220000 | 43.200s | -2.950 | 17,280.00 | 0 | |||||||||||
| 1,003 | 5.20 | 0.013s | 222000 | 45.200s | -2.950 | 18,080.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 224000 | 47.200s | -2.950 | 18,880.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 226000 | 49.200s | -2.950 | 19,680.00 | 0 | ||||||||||||
| 52 | 5.20 | 0.013s | 228000 | 51.200s | -2.950 | 20,480.00 | 0 | ||||||||||||
| 114 | 5.20 | 0.013s | 230000 | 53.200s | -2.950 | 21,280.00 | 0 | ||||||||||||
| 45 | 5.20 | 0.013s | 238000 | 61.200s | -2.950 | 24,480.00 | 0 | ||||||||||||
| 1 | 5.20 | 0.013s | 244000 | 67.200s | -2.950 | 26,880.00 | 0 | ||||||||||||
| 69 | 5.20 | 0.013s | 246000 | 69.200s | -2.950 | 27,680.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 120000 | 56.800s | 2.950 | 22,720.00 | 0 | 53.850 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 122000 | 54.800s | 2.950 | 21,920.00 | 0 | 51.850 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 123000 | 53.800s | 2.950 | 21,520.00 | 0 | 50.850 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 124000 | 52.800s | 2.950 | 21,120.00 | 0 | 49.850 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 126000 | 50.800s | 2.950 | 20,320.00 | 0 | 47.850 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 127000 | 49.800s | 2.950 | 19,920.00 | 0 | 46.850 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 128000 | 48.800s | 2.950 | 19,520.00 | 0 | 45.850 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 130000 | 46.800s | 2.950 | 18,720.00 | 0 | 43.850 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 132000 | 44.800s | 2.950 | 17,920.00 | 0 | 41.850 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 133000 | 43.800s | 2.950 | 17,520.00 | 0 | 40.850 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 135000 | 41.800s | 2.925 | 16,720.00 | 0 | 38.875 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 136000 | 40.800s | 2.925 | 16,320.00 | 0 | 37.875 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 137000 | 39.800s | 2.925 | 15,920.00 | 0 | 36.875 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 138000 | 38.800s | 2.925 | 15,520.00 | 0 | 35.875 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 139000 | 37.800s | 2.925 | 15,120.00 | 0 | 34.875 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 140000 | 36.800s | 2.900 | 14,720.00 | 0 | 33.900 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 141000 | 35.825s | 2.925 | 14,330.00 | 0 | 32.900 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 142000 | 34.825s | 2.925 | 13,930.00 | 0 | 31.900 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 143000 | 33.825s | 2.900 | 13,530.00 | 0 | 30.925 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 144000 | 32.825s | 2.900 | 13,130.00 | 11 | 29.925 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 145000 | 31.825s | 2.875 | 12,730.00 | 0 | 28.950 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 146000 | 30.850s | 2.875 | 12,340.00 | 13 | 27.975 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 147000 | 29.850s | 2.850 | 11,940.00 | 21 | 27.000 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 148000 | 28.850s | 2.850 | 11,540.00 | 35 | 26.000 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 149000 | 27.875s | 2.850 | 11,150.00 | 20 | 25.025 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 150000 | 26.875s | 2.825 | 10,750.00 | 8 | 24.050 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 151000 | 25.900s | 2.800 | 10,360.00 | 0 | 23.100 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 152000 | 24.900s | 2.775 | 9,960.00 | 0 | 22.125 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 153000 | 23.925s | 2.750 | 9,570.00 | 5 | 21.175 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 154000 | 22.950s | 2.750 | 9,180.00 | 11 | 20.200 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 155000 | 21.975s | 2.725 | 8,790.00 | 0 | 19.250 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 156000 | 21.000s | 2.700 | 8,400.00 | 26 | 18.300 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 157000 | 20.025s | 2.650 | 8,010.00 | 0 | 17.375 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 158000 | 19.050s | 2.600 | 7,620.00 | 32 | 16.450 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 159000 | 18.100s | 2.575 | 7,240.00 | 0 | 15.525 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 160000 | 17.125s | 2.525 | 6,850.00 | 40 | 14.600 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 161000 | 16.175s | 2.475 | 6,470.00 | 0 | 13.700 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 162000 | 15.250s | 2.425 | 6,100.00 | 10 | 12.825 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 163000 | 14.300s | 2.350 | 5,720.00 | 4 | 11.950 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 164000 | 13.375s | 2.275 | 5,350.00 | 119 | 11.100 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 165000 | 12.450s | 2.175 | 4,980.00 | 18 | 10.275 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 166000 | 11.575s | 2.125 | 4,630.00 | 77 | 9.450 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 167000 | 10.675s | 2.000 | 4,270.00 | 157 | 8.675 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 168000 | 9.825s | 1.900 | 3,930.00 | 164 | 7.925 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 169000 | 8.975s | 1.800 | 3,590.00 | 37 | 10.525 | 7.175 | 05/02/2024 13:07:00 | CME | |||||||||||
| 170000 | 8.150s | 1.675 | 3,260.00 | 582 | 8.700 | 6.475 | 05/02/2024 13:07:00 | CME | |||||||||||
| 171000 | 7.375s | 1.550 | 2,950.00 | 230 | 5.825 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 172000 | 6.600s | 1.425 | 2,640.00 | 494 | 7.400 | 5.175 | 05/02/2024 13:07:00 | CME | |||||||||||
| 173000 | 5.875s | 1.300 | 2,350.00 | 802 | 6.875 | 4.575 | 05/02/2024 13:07:00 | CME | |||||||||||
| 174000 | 5.175s | 1.150 | 2,070.00 | 994 | 5.600 | 4.025 | 05/02/2024 13:07:00 | CME | |||||||||||
| 175000 | 4.500s | 0.975 | 1,800.00 | 1,011 | 5.000 | 3.525 | 05/02/2024 13:07:00 | CME | |||||||||||
| 176000 | 3.875s | 0.850 | 1,550.00 | 1,497 | 4.875 | 3.025 | 05/02/2024 13:07:00 | CME | |||||||||||
| 177000 | 3.325s | 0.750 | 1,330.00 | 778 | 3.800 | 2.575 | 05/02/2024 13:07:00 | CME | |||||||||||
| 178000 | 2.800s | 0.600 | 1,120.00 | 1,885 | 3.625 | 2.200 | 05/02/2024 13:07:00 | CME | |||||||||||
| 179000 | 2.325s | 0.475 | 930.00 | 890 | 3.050 | 1.850 | 05/02/2024 13:07:00 | CME | |||||||||||
| 180000 | 1.925s | 0.375 | 770.00 | 4,760 | 2.200 | 1.550 | 05/02/2024 13:07:00 | CME | |||||||||||
| 181000 | 1.575s | 0.300 | 630.00 | 774 | 2.050 | 1.275 | 05/02/2024 13:07:00 | CME | |||||||||||
| 182000 | 1.300s | 0.225 | 520.00 | 2,784 | 1.675 | 1.075 | 05/02/2024 13:07:00 | CME | |||||||||||
| 183000 | 1.050s | 0.175 | 420.00 | 2,315 | 1.550 | 0.875 | 05/02/2024 13:07:00 | CME | |||||||||||
| 184000 | 0.825s | 0.100 | 330.00 | 2,117 | 1.175 | 0.725 | 05/02/2024 13:07:00 | CME | |||||||||||
| 185000 | 0.675s | 0.075 | 270.00 | 3,102 | 0.925 | 0.600 | 05/02/2024 13:07:00 | CME | |||||||||||
| 186000 | 0.550s | 0.050 | 220.00 | 2,039 | 0.800 | 0.500 | 05/02/2024 13:07:00 | CME | |||||||||||
| 187000 | 0.425s | 170.00 | 1,105 | 0.625 | 0.425 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 188000 | 0.350s | 140.00 | 1,310 | 0.550 | 0.350 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 189000 | 0.275s | -0.025 | 110.00 | 626 | 0.400 | 0.300 | 05/02/2024 13:07:00 | CME | |||||||||||
| 190000 | 0.225s | -0.025 | 90.00 | 2,687 | 0.425 | 0.250 | 05/02/2024 13:07:00 | CME | |||||||||||
| 191000 | 0.200s | -0.025 | 80.00 | 618 | 0.300 | 0.225 | 05/02/2024 13:07:00 | CME | |||||||||||
| 192000 | 0.150s | -0.050 | 60.00 | 1,051 | 0.200 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 193000 | 0.125s | -0.050 | 50.00 | 315 | 0.175 | 0.175 | 05/02/2024 13:07:00 | CME | |||||||||||
| 194000 | 0.125s | -0.025 | 50.00 | 999 | 0.150 | 0.150 | 05/02/2024 13:07:00 | CME | |||||||||||
| 195000 | 0.100s | -0.025 | 40.00 | 421 | 0.125 | 0.125 | 05/02/2024 13:07:00 | CME | |||||||||||
| 196000 | 0.100s | 40.00 | 551 | 0.100 | 05/02/2024 13:07:00 | CME | |||||||||||||
| 197000 | 0.075s | -0.025 | 30.00 | 333 | 0.100 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 198000 | 0.075s | -0.025 | 30.00 | 274 | 0.075 | 0.100 | 05/02/2024 13:07:00 | CME | |||||||||||
| 199000 | 0.050s | -0.025 | 20.00 | 142 | 0.075 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 200000 | 0.050s | -0.025 | 20.00 | 793 | 0.025 | 0.075 | 05/02/2024 13:07:00 | CME | |||||||||||
| 201000 | 0.050s | -0.025 | 20.00 | 49 | 0.075 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 202000 | 0.050s | 20.00 | 373 | 0.050 | 05/02/2024 13:07:00 | CME | |||||||||||||
| 203000 | 0.050s | 20.00 | 96 | 0.050 | 05/02/2024 13:07:00 | CME | |||||||||||||
| 204000 | 0.025s | -0.025 | 10.00 | 978 | 0.050 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 205000 | 0.025s | -0.025 | 10.00 | 100 | 0.050 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 206000 | 0.025s | -0.025 | 10.00 | 292 | 0.050 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 207000 | 0.025s | -0.025 | 10.00 | 27 | 0.050 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 208000 | 0.025s | -0.025 | 10.00 | 207 | 0.050 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 209000 | 0.025s | -0.025 | 10.00 | 7 | 0.050 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 210000 | 0.025s | 10.00 | 175 | 0.025 | 05/02/2024 13:07:00 | CME | |||||||||||||
| 211000 | 0.025s | 10.00 | 6 | 0.025 | 05/02/2024 13:07:00 | CME | |||||||||||||
| 212000 | 0.025s | 10.00 | 82 | 0.025 | 05/02/2024 13:07:00 | CME | |||||||||||||
| 214000 | 0.025s | 10.00 | 48 | 0.025 | 05/02/2024 13:07:00 | CME | |||||||||||||
| 215000 | 0.025s | 10.00 | 2 | 0.025 | 05/02/2024 13:07:00 | CME | |||||||||||||
| 216000 | 0.025s | 10.00 | 114 | 0.025 | 05/02/2024 13:07:00 | CME | |||||||||||||
| 217000 | 0.025s | 10.00 | 10 | 0.025 | 05/02/2024 13:07:00 | CME | |||||||||||||
| 218000 | 0.025s | 10.00 | 45 | 0.025 | 05/02/2024 13:07:00 | CME | |||||||||||||
| 220000 | 0.013s | -0.012 | 5.20 | 74 | 0.025 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 222000 | 0.013s | 5.20 | 1,003 | 0.013 | 05/02/2024 13:07:00 | CME | |||||||||||||
| 224000 | 0.013s | 5.20 | 1 | 0.013 | 05/02/2024 13:07:00 | CME | |||||||||||||
| 226000 | 0.013s | 5.20 | 1 | 0.013 | 05/02/2024 13:07:00 | CME | |||||||||||||
| 228000 | 0.013s | 5.20 | 52 | 0.013 | 05/02/2024 13:07:00 | CME | |||||||||||||
| 230000 | 0.013s | 5.20 | 114 | 0.013 | 05/02/2024 13:07:00 | CME | |||||||||||||
| 238000 | 0.013s | 5.20 | 45 | 0.013 | 05/02/2024 13:07:00 | CME | |||||||||||||
| 244000 | 0.013s | 5.20 | 1 | 0.013 | 05/02/2024 13:07:00 | CME | |||||||||||||
| 246000 | 0.013s | 5.20 | 69 | 0.013 | 05/02/2024 13:07:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 120000 | 0.025s | 10.00 | 8 | 0.025 | 05/02/2024 13:07:00 | CME | |||||||||||||
| 122000 | 0.025s | -0.025 | 10.00 | 27 | 0.050 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 123000 | 0.025s | -0.025 | 10.00 | 1,247 | 0.050 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 124000 | 0.025s | -0.025 | 10.00 | 197 | 0.050 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 126000 | 0.025s | -0.025 | 10.00 | 513 | 0.050 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 127000 | 0.025s | -0.025 | 10.00 | 11 | 0.050 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 128000 | 0.050s | 20.00 | 86 | 0.050 | 05/02/2024 13:07:00 | CME | |||||||||||||
| 130000 | 0.050s | -0.025 | 20.00 | 21 | 0.075 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 132000 | 0.050s | -0.025 | 20.00 | 147 | 0.075 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 133000 | 0.050s | -0.025 | 20.00 | 5 | 0.075 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 135000 | 0.050s | -0.050 | 20.00 | 10 | 0.100 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 136000 | 0.050s | -0.050 | 20.00 | 40 | 0.100 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 137000 | 0.050s | -0.050 | 20.00 | 55 | 0.100 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 138000 | 0.075s | -0.025 | 30.00 | 98 | 0.100 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 139000 | 0.075s | -0.050 | 30.00 | 40 | 0.125 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 140000 | 0.075s | -0.050 | 30.00 | 252 | 0.125 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 141000 | 0.075s | -0.050 | 30.00 | 35 | 0.125 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 142000 | 0.100s | -0.050 | 40.00 | 97 | 0.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 143000 | 0.100s | -0.050 | 40.00 | 127 | 0.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 144000 | 0.100s | -0.075 | 40.00 | 120 | 0.100 | 0.175 | 05/02/2024 13:07:00 | CME | |||||||||||
| 145000 | 0.100s | -0.075 | 40.00 | 113 | 0.175 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 146000 | 0.125s | -0.075 | 50.00 | 167 | 0.200 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 147000 | 0.125s | -0.100 | 50.00 | 116 | 0.225 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 148000 | 0.125s | -0.125 | 50.00 | 150 | 0.250 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 149000 | 0.150s | -0.125 | 60.00 | 94 | 0.275 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 150000 | 0.150s | -0.150 | 60.00 | 858 | 0.150 | 0.300 | 05/02/2024 13:07:00 | CME | |||||||||||
| 151000 | 0.175s | -0.150 | 70.00 | 98 | 0.325 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 152000 | 0.175s | -0.175 | 70.00 | 455 | 0.200 | 0.350 | 05/02/2024 13:07:00 | CME | |||||||||||
| 153000 | 0.200s | -0.200 | 80.00 | 159 | 0.400 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 154000 | 0.225s | -0.200 | 90.00 | 539 | 0.425 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 155000 | 0.225s | -0.250 | 90.00 | 331 | 0.475 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 156000 | 0.250s | -0.275 | 100.00 | 559 | 0.275 | 0.525 | 05/02/2024 13:07:00 | CME | |||||||||||
| 157000 | 0.300s | -0.275 | 120.00 | 505 | 0.300 | 0.575 | 05/02/2024 13:07:00 | CME | |||||||||||
| 158000 | 0.325s | -0.325 | 130.00 | 1,147 | 0.350 | 0.650 | 05/02/2024 13:07:00 | CME | |||||||||||
| 159000 | 0.350s | -0.375 | 140.00 | 275 | 0.375 | 0.725 | 05/02/2024 13:07:00 | CME | |||||||||||
| 160000 | 0.400s | -0.400 | 160.00 | 3,163 | 0.450 | 0.800 | 05/02/2024 13:07:00 | CME | |||||||||||
| 161000 | 0.450s | -0.450 | 180.00 | 424 | 0.525 | 0.900 | 05/02/2024 13:07:00 | CME | |||||||||||
| 162000 | 0.500s | -0.525 | 200.00 | 3,501 | 0.575 | 1.025 | 05/02/2024 13:07:00 | CME | |||||||||||
| 163000 | 0.550s | -0.600 | 220.00 | 467 | 0.725 | 1.150 | 05/02/2024 13:07:00 | CME | |||||||||||
| 164000 | 0.625s | -0.675 | 250.00 | 1,703 | 0.725 | 1.300 | 05/02/2024 13:07:00 | CME | |||||||||||
| 165000 | 0.700s | -0.750 | 280.00 | 1,548 | 0.875 | 1.450 | 05/02/2024 13:07:00 | CME | |||||||||||
| 166000 | 0.800s | -0.850 | 320.00 | 2,021 | 1.025 | 1.650 | 05/02/2024 13:07:00 | CME | |||||||||||
| 167000 | 0.925s | -0.925 | 370.00 | 981 | 1.125 | 1.850 | 05/02/2024 13:07:00 | CME | |||||||||||
| 168000 | 1.050s | -1.050 | 420.00 | 3,808 | 1.200 | 2.100 | 05/02/2024 13:07:00 | CME | |||||||||||
| 169000 | 1.200s | -1.150 | 480.00 | 1,987 | 1.400 | 2.350 | 05/02/2024 13:07:00 | CME | |||||||||||
| 170000 | 1.375s | -1.275 | 550.00 | 7,801 | 1.600 | 2.650 | 05/02/2024 13:07:00 | CME | |||||||||||
| 171000 | 1.600s | -1.375 | 640.00 | 1,594 | 1.550 | 2.975 | 05/02/2024 13:07:00 | CME | |||||||||||
| 172000 | 1.825s | -1.525 | 730.00 | 3,494 | 1.750 | 3.350 | 05/02/2024 13:07:00 | CME | |||||||||||
| 173000 | 2.075s | -1.650 | 830.00 | 1,604 | 2.500 | 3.725 | 05/02/2024 13:07:00 | CME | |||||||||||
| 174000 | 2.375s | -1.800 | 950.00 | 3,282 | 2.400 | 4.175 | 05/02/2024 13:07:00 | CME | |||||||||||
| 175000 | 2.700s | -1.950 | 1,080.00 | 7,984 | 3.125 | 4.650 | 05/02/2024 13:07:00 | CME | |||||||||||
| 176000 | 3.075s | -2.100 | 1,230.00 | 3,668 | 3.325 | 5.175 | 05/02/2024 13:07:00 | CME | |||||||||||
| 177000 | 3.500s | -2.225 | 1,400.00 | 2,954 | 3.900 | 5.725 | 05/02/2024 13:07:00 | CME | |||||||||||
| 178000 | 4.000s | -2.325 | 1,600.00 | 2,450 | 4.050 | 6.325 | 05/02/2024 13:07:00 | CME | |||||||||||
| 179000 | 4.525s | -2.450 | 1,810.00 | 1,279 | 6.975 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 180000 | 5.125s | -2.550 | 2,050.00 | 3,368 | 4.950 | 7.675 | 05/02/2024 13:07:00 | CME | |||||||||||
| 181000 | 5.775s | -2.625 | 2,310.00 | 1,181 | 5.900 | 8.400 | 05/02/2024 13:07:00 | CME | |||||||||||
| 182000 | 6.475s | -2.700 | 2,590.00 | 1,656 | 5.825 | 9.175 | 05/02/2024 13:07:00 | CME | |||||||||||
| 183000 | 7.225s | -2.775 | 2,890.00 | 825 | 6.850 | 10.000 | 05/02/2024 13:07:00 | CME | |||||||||||
| 184000 | 8.000s | -2.825 | 3,200.00 | 1,552 | 10.825 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 185000 | 8.850s | -2.850 | 3,540.00 | 1,831 | 11.700 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 186000 | 9.700s | -2.900 | 3,880.00 | 1,131 | 9.475 | 12.600 | 05/02/2024 13:07:00 | CME | |||||||||||
| 187000 | 10.600s | -2.925 | 4,240.00 | 393 | 13.525 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 188000 | 11.500s | -2.950 | 4,600.00 | 641 | 14.450 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 189000 | 12.450s | -2.950 | 4,980.00 | 42 | 15.400 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 190000 | 13.400s | -2.950 | 5,360.00 | 413 | 16.350 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 191000 | 14.350s | -2.975 | 5,740.00 | 43 | 17.325 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 192000 | 15.325s | -2.950 | 6,130.00 | 301 | 18.275 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 193000 | 16.300s | -2.950 | 6,520.00 | 8 | 19.250 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 194000 | 17.275s | -2.950 | 6,910.00 | 187 | 20.225 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 195000 | 18.250s | -2.975 | 7,300.00 | 19 | 21.225 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 196000 | 19.250s | -2.950 | 7,700.00 | 35 | 22.200 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 197000 | 20.225s | -2.975 | 8,090.00 | 0 | 23.200 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 198000 | 21.225s | -2.950 | 8,490.00 | 84 | 24.175 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 199000 | 22.225s | -2.950 | 8,890.00 | 5 | 25.175 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 200000 | 23.200s | -2.975 | 9,280.00 | 191 | 26.175 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 201000 | 24.200s | -2.975 | 9,680.00 | 0 | 27.175 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 202000 | 25.200s | -2.950 | 10,080.00 | 0 | 28.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 203000 | 26.200s | -2.950 | 10,480.00 | 3 | 29.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 204000 | 27.200s | -2.950 | 10,880.00 | 0 | 30.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 205000 | 28.200s | -2.950 | 11,280.00 | 0 | 31.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 206000 | 29.200s | -2.950 | 11,680.00 | 0 | 32.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 207000 | 30.200s | -2.950 | 12,080.00 | 0 | 33.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 208000 | 31.200s | -2.950 | 12,480.00 | 0 | 34.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 209000 | 32.200s | -2.950 | 12,880.00 | 0 | 35.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 210000 | 33.200s | -2.950 | 13,280.00 | 0 | 36.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 211000 | 34.200s | -2.950 | 13,680.00 | 0 | 37.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 212000 | 35.200s | -2.950 | 14,080.00 | 0 | 38.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 214000 | 37.200s | -2.950 | 14,880.00 | 0 | 40.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 215000 | 38.200s | -2.950 | 15,280.00 | 0 | 41.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 216000 | 39.200s | -2.950 | 15,680.00 | 25 | 42.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 217000 | 40.200s | -2.950 | 16,080.00 | 0 | 43.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 218000 | 41.200s | -2.950 | 16,480.00 | 0 | 44.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 220000 | 43.200s | -2.950 | 17,280.00 | 0 | 46.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 222000 | 45.200s | -2.950 | 18,080.00 | 0 | 48.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 224000 | 47.200s | -2.950 | 18,880.00 | 0 | 50.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 226000 | 49.200s | -2.950 | 19,680.00 | 0 | 52.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 228000 | 51.200s | -2.950 | 20,480.00 | 0 | 54.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 230000 | 53.200s | -2.950 | 21,280.00 | 0 | 56.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 238000 | 61.200s | -2.950 | 24,480.00 | 0 | 64.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 244000 | 67.200s | -2.950 | 26,880.00 | 0 | 70.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| 246000 | 69.200s | -2.950 | 27,680.00 | 0 | 72.150 | 05/02/2024 13:07:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
