|
|
| Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
| 0 |
57,290.00 |
1.975 |
143.225s |
92000 |
0.013s |
|
5.20 |
10 |
| 0 |
50,090.00 |
1.975 |
125.225s |
110000 |
0.013s |
|
5.20 |
12 |
| 0 |
41,290.00 |
1.975 |
103.225s |
132000 |
0.013s |
|
5.20 |
144 |
| 0 |
38,890.00 |
1.975 |
97.225s |
138000 |
0.013s |
|
5.20 |
15 |
| 0 |
38,090.00 |
1.975 |
95.225s |
140000 |
0.013s |
|
5.20 |
169 |
| 0 |
37,290.00 |
1.975 |
93.225s |
142000 |
0.013s |
|
5.20 |
133 |
| 0 |
36,490.00 |
1.975 |
91.225s |
144000 |
0.013s |
|
5.20 |
142 |
| 0 |
35,690.00 |
1.975 |
89.225s |
146000 |
0.013s |
|
5.20 |
142 |
| 0 |
34,890.00 |
1.975 |
87.225s |
148000 |
0.013s |
|
5.20 |
5 |
| 0 |
34,090.00 |
1.975 |
85.225s |
150000 |
0.013s |
|
5.20 |
232 |
| 0 |
33,290.00 |
1.975 |
83.225s |
152000 |
0.013s |
|
5.20 |
49 |
| 0 |
32,490.00 |
1.975 |
81.225s |
154000 |
0.013s |
|
5.20 |
134 |
| 0 |
31,690.00 |
1.975 |
79.225s |
156000 |
0.013s |
|
5.20 |
6 |
| 0 |
30,890.00 |
1.975 |
77.225s |
158000 |
0.013s |
|
5.20 |
19 |
| 0 |
30,090.00 |
1.975 |
75.225s |
160000 |
0.013s |
|
5.20 |
161 |
| 0 |
29,290.00 |
1.975 |
73.225s |
162000 |
0.013s |
|
5.20 |
38 |
| 0 |
28,490.00 |
1.975 |
71.225s |
164000 |
0.013s |
|
5.20 |
338 |
| 0 |
27,690.00 |
1.975 |
69.225s |
166000 |
0.013s |
|
5.20 |
235 |
| 0 |
26,890.00 |
1.975 |
67.225s |
168000 |
0.013s |
|
5.20 |
109 |
| 0 |
26,090.00 |
1.975 |
65.225s |
170000 |
0.013s |
|
5.20 |
307 |
| 0 |
25,690.00 |
1.975 |
64.225s |
171000 |
0.013s |
|
5.20 |
12 |
| 0 |
25,290.00 |
1.975 |
63.225s |
172000 |
0.013s |
-0.012 |
5.20 |
148 |
| 0 |
24,890.00 |
1.975 |
62.225s |
173000 |
0.013s |
-0.012 |
5.20 |
26 |
| 0 |
24,490.00 |
1.975 |
61.225s |
174000 |
0.013s |
-0.012 |
5.20 |
234 |
| 0 |
24,090.00 |
1.975 |
60.225s |
175000 |
0.013s |
-0.012 |
5.20 |
169 |
| 0 |
23,690.00 |
1.975 |
59.225s |
176000 |
0.013s |
-0.012 |
5.20 |
282 |
| 0 |
23,290.00 |
1.975 |
58.225s |
177000 |
0.025s |
|
10.00 |
2 |
| 2 |
22,890.00 |
1.975 |
57.225s |
178000 |
0.025s |
|
10.00 |
112 |
| 0 |
22,490.00 |
1.975 |
56.225s |
179000 |
0.025s |
|
10.00 |
127 |
| 2 |
22,090.00 |
1.975 |
55.225s |
180000 |
0.025s |
|
10.00 |
660 |
| 0 |
21,690.00 |
1.975 |
54.225s |
181000 |
0.025s |
|
10.00 |
271 |
| 0 |
21,290.00 |
1.975 |
53.225s |
182000 |
0.025s |
|
10.00 |
308 |
| 0 |
20,890.00 |
1.975 |
52.225s |
183000 |
0.025s |
|
10.00 |
113 |
| 0 |
20,490.00 |
1.975 |
51.225s |
184000 |
0.025s |
|
10.00 |
250 |
| 0 |
20,090.00 |
1.975 |
50.225s |
185000 |
0.025s |
|
10.00 |
112 |
| 0 |
19,690.00 |
1.975 |
49.225s |
186000 |
0.025s |
|
10.00 |
501 |
| 0 |
19,290.00 |
1.975 |
48.225s |
187000 |
0.025s |
|
10.00 |
272 |
| 5 |
18,890.00 |
1.975 |
47.225s |
188000 |
0.025s |
|
10.00 |
1,069 |
| 1 |
18,490.00 |
1.975 |
46.225s |
189000 |
0.025s |
|
10.00 |
164 |
| 318 |
18,090.00 |
1.975 |
45.225s |
190000 |
0.025s |
|
10.00 |
3,112 |
| 0 |
17,690.00 |
1.975 |
44.225s |
191000 |
0.025s |
|
10.00 |
249 |
| 53 |
17,300.00 |
2.000 |
43.250s |
192000 |
0.050s |
|
20.00 |
918 |
| 2 |
16,900.00 |
1.975 |
42.250s |
193000 |
0.050s |
|
20.00 |
267 |
| 24 |
16,500.00 |
1.975 |
41.250s |
194000 |
0.050s |
|
20.00 |
1,277 |
| 0 |
16,100.00 |
1.975 |
40.250s |
195000 |
0.050s |
|
20.00 |
361 |
| 7 |
15,700.00 |
1.975 |
39.250s |
196000 |
0.075s |
0.025 |
30.00 |
628 |
| 3 |
15,310.00 |
2.000 |
38.275s |
197000 |
0.075s |
0.025 |
30.00 |
342 |
| 3 |
14,910.00 |
2.000 |
37.275s |
198000 |
0.075s |
0.025 |
30.00 |
743 |
| 0 |
14,510.00 |
2.000 |
36.275s |
199000 |
0.075s |
|
30.00 |
477 |
| 114 |
14,110.00 |
1.975 |
35.275s |
200000 |
0.075s |
|
30.00 |
2,854 |
| 0 |
13,710.00 |
1.975 |
34.275s |
201000 |
0.075s |
|
30.00 |
310 |
| 90 |
13,310.00 |
1.975 |
33.275s |
202000 |
0.075s |
|
30.00 |
562 |
| 0 |
12,910.00 |
1.975 |
32.275s |
203000 |
0.075s |
|
30.00 |
164 |
| 61 |
12,510.00 |
1.950 |
31.275s |
204000 |
0.075s |
-0.025 |
30.00 |
749 |
| 0 |
12,110.00 |
1.950 |
30.275s |
205000 |
0.075s |
-0.025 |
30.00 |
490 |
| 117 |
11,710.00 |
1.950 |
29.275s |
206000 |
0.075s |
-0.025 |
30.00 |
1,176 |
| 2 |
11,310.00 |
1.925 |
28.275s |
207000 |
0.075s |
-0.050 |
30.00 |
87 |
| 295 |
10,910.00 |
1.925 |
27.275s |
208000 |
0.075s |
-0.050 |
30.00 |
894 |
| 5 |
10,520.00 |
1.950 |
26.300s |
209000 |
0.100s |
-0.050 |
40.00 |
138 |
| 497 |
10,120.00 |
1.925 |
25.300s |
210000 |
0.100s |
-0.050 |
40.00 |
4,240 |
| 0 |
9,720.00 |
1.900 |
24.300s |
211000 |
0.100s |
-0.075 |
40.00 |
111 |
| 163 |
9,330.00 |
1.925 |
23.325s |
212000 |
0.125s |
-0.050 |
50.00 |
1,673 |
| 2 |
8,940.00 |
1.925 |
22.350s |
213000 |
0.150s |
-0.050 |
60.00 |
310 |
| 426 |
8,540.00 |
1.900 |
21.350s |
214000 |
0.150s |
-0.075 |
60.00 |
2,974 |
| 8 |
8,150.00 |
1.900 |
20.375s |
215000 |
0.175s |
-0.075 |
70.00 |
775 |
| 382 |
7,760.00 |
1.900 |
19.400s |
216000 |
0.200s |
-0.075 |
80.00 |
1,959 |
| 2 |
7,370.00 |
1.875 |
18.425s |
217000 |
0.225s |
-0.100 |
90.00 |
359 |
| 378 |
6,980.00 |
1.850 |
17.450s |
218000 |
0.250s |
-0.100 |
100.00 |
4,596 |
| 6 |
6,600.00 |
1.850 |
16.500s |
219000 |
0.275s |
-0.125 |
110.00 |
379 |
| 1,243 |
6,210.00 |
1.825 |
15.525s |
220000 |
0.325s |
-0.150 |
130.00 |
4,078 |
| 3 |
5,830.00 |
1.800 |
14.575s |
221000 |
0.350s |
-0.175 |
140.00 |
1,224 |
| 335 |
5,440.00 |
1.750 |
13.600s |
222000 |
0.400s |
-0.225 |
160.00 |
2,100 |
| 7 |
5,070.00 |
1.725 |
12.675s |
223000 |
0.450s |
-0.275 |
180.00 |
591 |
| 448 |
4,690.00 |
1.650 |
11.725s |
224000 |
0.525s |
-0.325 |
210.00 |
2,769 |
| 1 |
4,330.00 |
1.600 |
10.825s |
225000 |
0.600s |
-0.400 |
240.00 |
1,852 |
| 629 |
3,970.00 |
1.525 |
9.925s |
226000 |
0.700s |
-0.475 |
280.00 |
2,214 |
| 258 |
3,620.00 |
1.450 |
9.050s |
227000 |
0.825s |
-0.525 |
330.00 |
797 |
| 793 |
3,270.00 |
1.350 |
8.175s |
228000 |
0.975s |
-0.600 |
390.00 |
2,249 |
| 150 |
2,950.00 |
1.300 |
7.375s |
229000 |
1.150s |
-0.675 |
460.00 |
361 |
| 1,386 |
2,630.00 |
1.225 |
6.575s |
230000 |
1.350s |
-0.750 |
540.00 |
6,856 |
| 410 |
2,330.00 |
1.150 |
5.825s |
231000 |
1.600s |
-0.825 |
640.00 |
1,710 |
| 694 |
2,040.00 |
1.050 |
5.100s |
232000 |
1.875s |
-0.925 |
750.00 |
2,215 |
| 507 |
1,770.00 |
0.950 |
4.425s |
233000 |
2.200s |
-1.025 |
880.00 |
836 |
| 1,276 |
1,520.00 |
0.850 |
3.800s |
234000 |
2.575s |
-1.125 |
1,030.00 |
2,931 |
| 982 |
1,290.00 |
0.725 |
3.225s |
235000 |
3.000s |
-1.225 |
1,200.00 |
1,984 |
| 2,073 |
1,090.00 |
0.650 |
2.725s |
236000 |
3.500s |
-1.325 |
1,400.00 |
1,759 |
| 855 |
910.00 |
0.575 |
2.275s |
237000 |
4.050s |
-1.400 |
1,620.00 |
1,546 |
| 2,219 |
750.00 |
0.475 |
1.875s |
238000 |
4.650s |
-1.500 |
1,860.00 |
2,709 |
| 863 |
610.00 |
0.400 |
1.525s |
239000 |
5.300s |
-1.575 |
2,120.00 |
750 |
| 6,780 |
500.00 |
0.350 |
1.250s |
240000 |
6.000s |
-1.650 |
2,400.00 |
2,688 |
| 510 |
400.00 |
0.275 |
1.000s |
241000 |
6.775s |
-1.675 |
2,710.00 |
159 |
| 3,796 |
320.00 |
0.225 |
0.800s |
242000 |
7.575s |
-1.750 |
3,030.00 |
1,317 |
| 470 |
260.00 |
0.175 |
0.650s |
243000 |
8.400s |
-1.800 |
3,360.00 |
377 |
| 2,097 |
210.00 |
0.125 |
0.525s |
244000 |
9.275s |
-1.875 |
3,710.00 |
2,217 |
| 936 |
170.00 |
0.075 |
0.425s |
245000 |
10.175s |
-1.900 |
4,070.00 |
27 |
| 2,015 |
140.00 |
0.050 |
0.350s |
246000 |
11.100s |
-1.925 |
4,440.00 |
323 |
| 292 |
110.00 |
|
0.275s |
247000 |
12.050s |
-1.950 |
4,820.00 |
10 |
| 1,935 |
90.00 |
|
0.225s |
248000 |
13.000s |
-1.950 |
5,200.00 |
219 |
| 247 |
80.00 |
0.025 |
0.200s |
249000 |
13.950s |
-1.975 |
5,580.00 |
2 |
| 4,263 |
70.00 |
0.025 |
0.175s |
250000 |
14.925s |
-1.950 |
5,970.00 |
383 |
| 149 |
60.00 |
0.025 |
0.150s |
251000 |
15.900s |
-1.950 |
6,360.00 |
2 |
| 729 |
50.00 |
0.025 |
0.125s |
252000 |
16.875s |
-1.950 |
6,750.00 |
11 |
| 305 |
40.00 |
|
0.100s |
253000 |
17.875s |
-1.950 |
7,150.00 |
3 |
| 815 |
40.00 |
0.025 |
0.100s |
254000 |
18.850s |
-1.950 |
7,540.00 |
157 |
| 3,105 |
30.00 |
|
0.075s |
255000 |
19.850s |
-1.950 |
7,940.00 |
4 |
| 989 |
30.00 |
|
0.075s |
256000 |
20.825s |
-1.975 |
8,330.00 |
41 |
| 72 |
30.00 |
|
0.075s |
257000 |
21.825s |
-1.975 |
8,730.00 |
1 |
| 1,290 |
30.00 |
|
0.075s |
258000 |
22.825s |
-1.975 |
9,130.00 |
53 |
| 272 |
20.00 |
-0.025 |
0.050s |
259000 |
23.825s |
-1.975 |
9,530.00 |
2 |
| 2,618 |
20.00 |
-0.025 |
0.050s |
260000 |
24.800s |
-2.000 |
9,920.00 |
0 |
| 138 |
20.00 |
|
0.050s |
261000 |
25.800s |
-1.975 |
10,320.00 |
1 |
| 790 |
20.00 |
|
0.050s |
262000 |
26.800s |
-1.975 |
10,720.00 |
13 |
| 86 |
20.00 |
|
0.050s |
263000 |
27.800s |
-1.975 |
11,120.00 |
0 |
| 792 |
20.00 |
|
0.050s |
264000 |
28.800s |
-1.975 |
11,520.00 |
2 |
| 44 |
10.00 |
|
0.025s |
265000 |
29.800s |
-1.950 |
11,920.00 |
0 |
| 478 |
10.00 |
|
0.025s |
266000 |
30.775s |
-1.975 |
12,310.00 |
1 |
| 57 |
10.00 |
|
0.025s |
267000 |
31.775s |
-1.975 |
12,710.00 |
2 |
| 187 |
10.00 |
|
0.025s |
268000 |
32.775s |
-1.975 |
13,110.00 |
1 |
| 39 |
10.00 |
|
0.025s |
269000 |
33.775s |
-1.975 |
13,510.00 |
0 |
| 634 |
10.00 |
|
0.025s |
270000 |
34.775s |
-1.975 |
13,910.00 |
1 |
| 52 |
10.00 |
|
0.025s |
271000 |
35.775s |
-1.975 |
14,310.00 |
0 |
| 350 |
10.00 |
|
0.025s |
272000 |
36.775s |
-1.975 |
14,710.00 |
6 |
| 18 |
10.00 |
|
0.025s |
273000 |
37.775s |
-1.975 |
15,110.00 |
0 |
| 219 |
10.00 |
|
0.025s |
274000 |
38.775s |
-1.975 |
15,510.00 |
1 |
| 1 |
10.00 |
|
0.025s |
275000 |
39.775s |
-1.975 |
15,910.00 |
0 |
| 245 |
10.00 |
|
0.025s |
276000 |
40.775s |
-1.975 |
16,310.00 |
1 |
| 14 |
10.00 |
|
0.025s |
277000 |
41.775s |
-1.975 |
16,710.00 |
0 |
| 125 |
10.00 |
|
0.025s |
278000 |
42.775s |
-1.975 |
17,110.00 |
1 |
| 475 |
10.00 |
|
0.025s |
280000 |
44.775s |
-1.975 |
17,910.00 |
11 |
| 9 |
5.20 |
-0.012 |
0.013s |
281000 |
45.775s |
-1.975 |
18,310.00 |
0 |
| 201 |
5.20 |
|
0.013s |
282000 |
46.775s |
-1.975 |
18,710.00 |
0 |
| 141 |
5.20 |
|
0.013s |
284000 |
48.775s |
-1.975 |
19,510.00 |
0 |
| 186 |
5.20 |
|
0.013s |
286000 |
50.775s |
-1.975 |
20,310.00 |
0 |
| 8 |
5.20 |
|
0.013s |
287000 |
51.775s |
-1.975 |
20,710.00 |
0 |
| 176 |
5.20 |
|
0.013s |
288000 |
52.775s |
-1.975 |
21,110.00 |
0 |
| 95 |
5.20 |
|
0.013s |
290000 |
54.775s |
-1.975 |
21,910.00 |
0 |
| 42 |
5.20 |
|
0.013s |
292000 |
56.775s |
-1.975 |
22,710.00 |
0 |
| 91 |
5.20 |
|
0.013s |
294000 |
58.775s |
-1.975 |
23,510.00 |
0 |
| 170 |
5.20 |
|
0.013s |
296000 |
60.775s |
-1.975 |
24,310.00 |
0 |
| 90 |
5.20 |
|
0.013s |
298000 |
62.775s |
-1.975 |
25,110.00 |
0 |
| 373 |
5.20 |
|
0.013s |
300000 |
64.775s |
-1.975 |
25,910.00 |
0 |
| 15 |
5.20 |
|
0.013s |
302000 |
66.775s |
-1.975 |
26,710.00 |
0 |
| 40 |
5.20 |
|
0.013s |
303000 |
67.775s |
-1.975 |
27,110.00 |
0 |
| 108 |
5.20 |
|
0.013s |
304000 |
68.775s |
-1.975 |
27,510.00 |
0 |
| 52 |
5.20 |
|
0.013s |
306000 |
70.775s |
-1.975 |
28,310.00 |
0 |
| 27 |
5.20 |
|
0.013s |
308000 |
72.775s |
-1.975 |
29,110.00 |
0 |
| 99 |
5.20 |
|
0.013s |
310000 |
74.775s |
-1.975 |
29,910.00 |
0 |
| 157 |
5.20 |
|
0.013s |
312000 |
76.775s |
-1.975 |
30,710.00 |
0 |
| 3 |
5.20 |
|
0.013s |
314000 |
78.775s |
-1.975 |
31,510.00 |
0 |
| 97 |
5.20 |
|
0.013s |
316000 |
80.775s |
-1.975 |
32,310.00 |
0 |
| 116 |
5.20 |
|
0.013s |
318000 |
82.775s |
-1.975 |
33,110.00 |
0 |
| 11 |
5.20 |
|
0.013s |
320000 |
84.775s |
-1.975 |
33,910.00 |
0 |
| 146 |
5.20 |
|
0.013s |
322000 |
86.775s |
-1.975 |
34,710.00 |
0 |
| 63 |
5.20 |
|
0.013s |
324000 |
88.775s |
-1.975 |
35,510.00 |
0 |
| 17 |
5.20 |
|
0.013s |
328000 |
92.775s |
-1.975 |
37,110.00 |
0 |
| 1 |
5.20 |
|
0.013s |
332000 |
96.775s |
-1.975 |
38,710.00 |
0 |
| 85 |
5.20 |
|
0.013s |
338000 |
102.775s |
-1.975 |
41,110.00 |
0 |
| 23 |
5.20 |
|
0.013s |
340000 |
104.775s |
-1.975 |
41,910.00 |
0 |
| 30 |
5.20 |
|
0.013s |
342000 |
106.775s |
-1.975 |
42,710.00 |
0 |
| 85 |
5.20 |
|
0.013s |
344000 |
108.775s |
-1.975 |
43,510.00 |
0 |
| 1 |
5.20 |
|
0.013s |
350000 |
114.775s |
-1.975 |
45,910.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 92000 |
143.225s |
1.975 |
57,290.00 |
0 |
|
141.250 |
03/17/2026 13:08:00 |
CME |
| 110000 |
125.225s |
1.975 |
50,090.00 |
0 |
|
123.250 |
03/17/2026 13:08:00 |
CME |
| 132000 |
103.225s |
1.975 |
41,290.00 |
0 |
|
101.250 |
03/17/2026 13:08:00 |
CME |
| 138000 |
97.225s |
1.975 |
38,890.00 |
0 |
|
95.250 |
03/17/2026 13:08:00 |
CME |
| 140000 |
95.225s |
1.975 |
38,090.00 |
0 |
|
93.250 |
03/17/2026 13:08:00 |
CME |
| 142000 |
93.225s |
1.975 |
37,290.00 |
0 |
|
91.250 |
03/17/2026 13:08:00 |
CME |
| 144000 |
91.225s |
1.975 |
36,490.00 |
0 |
|
89.250 |
03/17/2026 13:08:00 |
CME |
| 146000 |
89.225s |
1.975 |
35,690.00 |
0 |
|
87.250 |
03/17/2026 13:08:00 |
CME |
| 148000 |
87.225s |
1.975 |
34,890.00 |
0 |
|
85.250 |
03/17/2026 13:08:00 |
CME |
| 150000 |
85.225s |
1.975 |
34,090.00 |
0 |
|
83.250 |
03/17/2026 13:08:00 |
CME |
| 152000 |
83.225s |
1.975 |
33,290.00 |
0 |
|
81.250 |
03/17/2026 13:08:00 |
CME |
| 154000 |
81.225s |
1.975 |
32,490.00 |
0 |
|
79.250 |
03/17/2026 13:08:00 |
CME |
| 156000 |
79.225s |
1.975 |
31,690.00 |
0 |
|
77.250 |
03/17/2026 13:08:00 |
CME |
| 158000 |
77.225s |
1.975 |
30,890.00 |
0 |
|
75.250 |
03/17/2026 13:08:00 |
CME |
| 160000 |
75.225s |
1.975 |
30,090.00 |
0 |
|
73.250 |
03/17/2026 13:08:00 |
CME |
| 162000 |
73.225s |
1.975 |
29,290.00 |
0 |
|
71.250 |
03/17/2026 13:08:00 |
CME |
| 164000 |
71.225s |
1.975 |
28,490.00 |
0 |
|
69.250 |
03/17/2026 13:08:00 |
CME |
| 166000 |
69.225s |
1.975 |
27,690.00 |
0 |
|
67.250 |
03/17/2026 13:08:00 |
CME |
| 168000 |
67.225s |
1.975 |
26,890.00 |
0 |
|
65.250 |
03/17/2026 13:08:00 |
CME |
| 170000 |
65.225s |
1.975 |
26,090.00 |
0 |
|
63.250 |
03/17/2026 13:08:00 |
CME |
| 171000 |
64.225s |
1.975 |
25,690.00 |
0 |
|
62.250 |
03/17/2026 13:08:00 |
CME |
| 172000 |
63.225s |
1.975 |
25,290.00 |
0 |
|
61.250 |
03/17/2026 13:08:00 |
CME |
| 173000 |
62.225s |
1.975 |
24,890.00 |
0 |
|
60.250 |
03/17/2026 13:08:00 |
CME |
| 174000 |
61.225s |
1.975 |
24,490.00 |
0 |
|
59.250 |
03/17/2026 13:08:00 |
CME |
| 175000 |
60.225s |
1.975 |
24,090.00 |
0 |
|
58.250 |
03/17/2026 13:08:00 |
CME |
| 176000 |
59.225s |
1.975 |
23,690.00 |
0 |
|
57.250 |
03/17/2026 13:08:00 |
CME |
| 177000 |
58.225s |
1.975 |
23,290.00 |
0 |
|
56.250 |
03/17/2026 13:08:00 |
CME |
| 178000 |
57.225s |
1.975 |
22,890.00 |
2 |
|
55.250 |
03/17/2026 13:08:00 |
CME |
| 179000 |
56.225s |
1.975 |
22,490.00 |
0 |
|
54.250 |
03/17/2026 13:08:00 |
CME |
| 180000 |
55.225s |
1.975 |
22,090.00 |
2 |
|
53.250 |
03/17/2026 13:08:00 |
CME |
| 181000 |
54.225s |
1.975 |
21,690.00 |
0 |
|
52.250 |
03/17/2026 13:08:00 |
CME |
| 182000 |
53.225s |
1.975 |
21,290.00 |
0 |
|
51.250 |
03/17/2026 13:08:00 |
CME |
| 183000 |
52.225s |
1.975 |
20,890.00 |
0 |
|
50.250 |
03/17/2026 13:08:00 |
CME |
| 184000 |
51.225s |
1.975 |
20,490.00 |
0 |
|
49.250 |
03/17/2026 13:08:00 |
CME |
| 185000 |
50.225s |
1.975 |
20,090.00 |
0 |
|
48.250 |
03/17/2026 13:08:00 |
CME |
| 186000 |
49.225s |
1.975 |
19,690.00 |
0 |
|
47.250 |
03/17/2026 13:08:00 |
CME |
| 187000 |
48.225s |
1.975 |
19,290.00 |
0 |
|
46.250 |
03/17/2026 13:08:00 |
CME |
| 188000 |
47.225s |
1.975 |
18,890.00 |
5 |
|
45.250 |
03/17/2026 13:08:00 |
CME |
| 189000 |
46.225s |
1.975 |
18,490.00 |
1 |
|
44.250 |
03/17/2026 13:08:00 |
CME |
| 190000 |
45.225s |
1.975 |
18,090.00 |
318 |
|
43.250 |
03/17/2026 13:08:00 |
CME |
| 191000 |
44.225s |
1.975 |
17,690.00 |
0 |
|
42.250 |
03/17/2026 13:08:00 |
CME |
| 192000 |
43.250s |
2.000 |
17,300.00 |
53 |
|
41.250 |
03/17/2026 13:08:00 |
CME |
| 193000 |
42.250s |
1.975 |
16,900.00 |
2 |
|
40.275 |
03/17/2026 13:08:00 |
CME |
| 194000 |
41.250s |
1.975 |
16,500.00 |
24 |
|
39.275 |
03/17/2026 13:08:00 |
CME |
| 195000 |
40.250s |
1.975 |
16,100.00 |
0 |
|
38.275 |
03/17/2026 13:08:00 |
CME |
| 196000 |
39.250s |
1.975 |
15,700.00 |
7 |
|
37.275 |
03/17/2026 13:08:00 |
CME |
| 197000 |
38.275s |
2.000 |
15,310.00 |
3 |
|
36.275 |
03/17/2026 13:08:00 |
CME |
| 198000 |
37.275s |
2.000 |
14,910.00 |
3 |
|
35.275 |
03/17/2026 13:08:00 |
CME |
| 199000 |
36.275s |
2.000 |
14,510.00 |
0 |
|
34.275 |
03/17/2026 13:08:00 |
CME |
| 200000 |
35.275s |
1.975 |
14,110.00 |
114 |
35.000 |
33.300 |
03/17/2026 13:08:00 |
CME |
| 201000 |
34.275s |
1.975 |
13,710.00 |
0 |
|
32.300 |
03/17/2026 13:08:00 |
CME |
| 202000 |
33.275s |
1.975 |
13,310.00 |
90 |
|
31.300 |
03/17/2026 13:08:00 |
CME |
| 203000 |
32.275s |
1.975 |
12,910.00 |
0 |
|
30.300 |
03/17/2026 13:08:00 |
CME |
| 204000 |
31.275s |
1.950 |
12,510.00 |
61 |
|
29.325 |
03/17/2026 13:08:00 |
CME |
| 205000 |
30.275s |
1.950 |
12,110.00 |
0 |
|
28.325 |
03/17/2026 13:08:00 |
CME |
| 206000 |
29.275s |
1.950 |
11,710.00 |
117 |
|
27.325 |
03/17/2026 13:08:00 |
CME |
| 207000 |
28.275s |
1.925 |
11,310.00 |
2 |
|
26.350 |
03/17/2026 13:08:00 |
CME |
| 208000 |
27.275s |
1.925 |
10,910.00 |
295 |
|
25.350 |
03/17/2026 13:08:00 |
CME |
| 209000 |
26.300s |
1.950 |
10,520.00 |
5 |
|
24.350 |
03/17/2026 13:08:00 |
CME |
| 210000 |
25.300s |
1.925 |
10,120.00 |
497 |
25.000 |
23.375 |
03/17/2026 13:08:00 |
CME |
| 211000 |
24.300s |
1.900 |
9,720.00 |
0 |
|
22.400 |
03/17/2026 13:08:00 |
CME |
| 212000 |
23.325s |
1.925 |
9,330.00 |
163 |
|
21.400 |
03/17/2026 13:08:00 |
CME |
| 213000 |
22.350s |
1.925 |
8,940.00 |
2 |
|
20.425 |
03/17/2026 13:08:00 |
CME |
| 214000 |
21.350s |
1.900 |
8,540.00 |
426 |
|
19.450 |
03/17/2026 13:08:00 |
CME |
| 215000 |
20.375s |
1.900 |
8,150.00 |
8 |
|
18.475 |
03/17/2026 13:08:00 |
CME |
| 216000 |
19.400s |
1.900 |
7,760.00 |
382 |
|
17.500 |
03/17/2026 13:08:00 |
CME |
| 217000 |
18.425s |
1.875 |
7,370.00 |
2 |
|
16.550 |
03/17/2026 13:08:00 |
CME |
| 218000 |
17.450s |
1.850 |
6,980.00 |
378 |
|
15.600 |
03/17/2026 13:08:00 |
CME |
| 219000 |
16.500s |
1.850 |
6,600.00 |
6 |
|
14.650 |
03/17/2026 13:08:00 |
CME |
| 220000 |
15.525s |
1.825 |
6,210.00 |
1,243 |
|
13.700 |
03/17/2026 13:08:00 |
CME |
| 221000 |
14.575s |
1.800 |
5,830.00 |
3 |
|
12.775 |
03/17/2026 13:08:00 |
CME |
| 222000 |
13.600s |
1.750 |
5,440.00 |
335 |
|
11.850 |
03/17/2026 13:08:00 |
CME |
| 223000 |
12.675s |
1.725 |
5,070.00 |
7 |
|
10.950 |
03/17/2026 13:08:00 |
CME |
| 224000 |
11.725s |
1.650 |
4,690.00 |
448 |
|
10.075 |
03/17/2026 13:08:00 |
CME |
| 225000 |
10.825s |
1.600 |
4,330.00 |
1 |
|
9.225 |
03/17/2026 13:08:00 |
CME |
| 226000 |
9.925s |
1.525 |
3,970.00 |
629 |
|
8.400 |
03/17/2026 13:08:00 |
CME |
| 227000 |
9.050s |
1.450 |
3,620.00 |
258 |
|
7.600 |
03/17/2026 13:08:00 |
CME |
| 228000 |
8.175s |
1.350 |
3,270.00 |
793 |
|
6.825 |
03/17/2026 13:08:00 |
CME |
| 229000 |
7.375s |
1.300 |
2,950.00 |
150 |
|
6.075 |
03/17/2026 13:08:00 |
CME |
| 230000 |
6.575s |
1.225 |
2,630.00 |
1,386 |
6.075 |
5.350 |
03/17/2026 13:08:00 |
CME |
| 231000 |
5.825s |
1.150 |
2,330.00 |
410 |
5.400 |
4.675 |
03/17/2026 13:08:00 |
CME |
| 232000 |
5.100s |
1.050 |
2,040.00 |
694 |
5.275 |
4.050 |
03/17/2026 13:08:00 |
CME |
| 233000 |
4.425s |
0.950 |
1,770.00 |
507 |
3.800 |
3.475 |
03/17/2026 13:08:00 |
CME |
| 234000 |
3.800s |
0.850 |
1,520.00 |
1,276 |
3.225 |
2.950 |
03/17/2026 13:08:00 |
CME |
| 235000 |
3.225s |
0.725 |
1,290.00 |
982 |
2.750 |
2.500 |
03/17/2026 13:08:00 |
CME |
| 236000 |
2.725s |
0.650 |
1,090.00 |
2,073 |
2.650 |
2.075 |
03/17/2026 13:08:00 |
CME |
| 237000 |
2.275s |
0.575 |
910.00 |
855 |
1.775 |
1.700 |
03/17/2026 13:08:00 |
CME |
| 238000 |
1.875s |
0.475 |
750.00 |
2,219 |
1.700 |
1.400 |
03/17/2026 13:08:00 |
CME |
| 239000 |
1.525s |
0.400 |
610.00 |
863 |
1.450 |
1.125 |
03/17/2026 13:08:00 |
CME |
| 240000 |
1.250s |
0.350 |
500.00 |
6,780 |
1.075 |
0.900 |
03/17/2026 13:08:00 |
CME |
| 241000 |
1.000s |
0.275 |
400.00 |
510 |
0.775 |
0.725 |
03/17/2026 13:08:00 |
CME |
| 242000 |
0.800s |
0.225 |
320.00 |
3,796 |
0.675 |
0.575 |
03/17/2026 13:08:00 |
CME |
| 243000 |
0.650s |
0.175 |
260.00 |
470 |
0.600 |
0.475 |
03/17/2026 13:08:00 |
CME |
| 244000 |
0.525s |
0.125 |
210.00 |
2,097 |
0.500 |
0.400 |
03/17/2026 13:08:00 |
CME |
| 245000 |
0.425s |
0.075 |
170.00 |
936 |
0.425 |
0.350 |
03/17/2026 13:08:00 |
CME |
| 246000 |
0.350s |
0.050 |
140.00 |
2,015 |
0.325 |
0.300 |
03/17/2026 13:08:00 |
CME |
| 247000 |
0.275s |
|
110.00 |
292 |
0.275 |
0.275 |
03/17/2026 13:08:00 |
CME |
| 248000 |
0.225s |
|
90.00 |
1,935 |
0.250 |
0.225 |
03/17/2026 13:08:00 |
CME |
| 249000 |
0.200s |
0.025 |
80.00 |
247 |
|
0.175 |
03/17/2026 13:08:00 |
CME |
| 250000 |
0.175s |
0.025 |
70.00 |
4,263 |
0.200 |
0.150 |
03/17/2026 13:08:00 |
CME |
| 251000 |
0.150s |
0.025 |
60.00 |
149 |
|
0.125 |
03/17/2026 13:08:00 |
CME |
| 252000 |
0.125s |
0.025 |
50.00 |
729 |
|
0.100 |
03/17/2026 13:08:00 |
CME |
| 253000 |
0.100s |
|
40.00 |
305 |
|
0.100 |
03/17/2026 13:08:00 |
CME |
| 254000 |
0.100s |
0.025 |
40.00 |
815 |
|
0.075 |
03/17/2026 13:08:00 |
CME |
| 255000 |
0.075s |
|
30.00 |
3,105 |
0.125 |
0.075 |
03/17/2026 13:08:00 |
CME |
| 256000 |
0.075s |
|
30.00 |
989 |
|
0.075 |
03/17/2026 13:08:00 |
CME |
| 257000 |
0.075s |
|
30.00 |
72 |
|
0.075 |
03/17/2026 13:08:00 |
CME |
| 258000 |
0.075s |
|
30.00 |
1,290 |
|
0.075 |
03/17/2026 13:08:00 |
CME |
| 259000 |
0.050s |
-0.025 |
20.00 |
272 |
|
0.075 |
03/17/2026 13:08:00 |
CME |
| 260000 |
0.050s |
-0.025 |
20.00 |
2,618 |
|
0.075 |
03/17/2026 13:08:00 |
CME |
| 261000 |
0.050s |
|
20.00 |
138 |
|
0.050 |
03/17/2026 13:08:00 |
CME |
| 262000 |
0.050s |
|
20.00 |
790 |
0.050 |
0.050 |
03/17/2026 13:08:00 |
CME |
| 263000 |
0.050s |
|
20.00 |
86 |
|
0.050 |
03/17/2026 13:08:00 |
CME |
| 264000 |
0.050s |
|
20.00 |
792 |
|
0.050 |
03/17/2026 13:08:00 |
CME |
| 265000 |
0.025s |
|
10.00 |
44 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 266000 |
0.025s |
|
10.00 |
478 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 267000 |
0.025s |
|
10.00 |
57 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 268000 |
0.025s |
|
10.00 |
187 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 269000 |
0.025s |
|
10.00 |
39 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 270000 |
0.025s |
|
10.00 |
634 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 271000 |
0.025s |
|
10.00 |
52 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 272000 |
0.025s |
|
10.00 |
350 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 273000 |
0.025s |
|
10.00 |
18 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 274000 |
0.025s |
|
10.00 |
219 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 275000 |
0.025s |
|
10.00 |
1 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 276000 |
0.025s |
|
10.00 |
245 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 277000 |
0.025s |
|
10.00 |
14 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 278000 |
0.025s |
|
10.00 |
125 |
0.050 |
0.025 |
03/17/2026 13:08:00 |
CME |
| 280000 |
0.025s |
|
10.00 |
475 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 281000 |
0.013s |
-0.012 |
5.20 |
9 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 282000 |
0.013s |
|
5.20 |
201 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 284000 |
0.013s |
|
5.20 |
141 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 286000 |
0.013s |
|
5.20 |
186 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 287000 |
0.013s |
|
5.20 |
8 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 288000 |
0.013s |
|
5.20 |
176 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 290000 |
0.013s |
|
5.20 |
95 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 292000 |
0.013s |
|
5.20 |
42 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 294000 |
0.013s |
|
5.20 |
91 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 296000 |
0.013s |
|
5.20 |
170 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 298000 |
0.013s |
|
5.20 |
90 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 300000 |
0.013s |
|
5.20 |
373 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 302000 |
0.013s |
|
5.20 |
15 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 303000 |
0.013s |
|
5.20 |
40 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 304000 |
0.013s |
|
5.20 |
108 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 306000 |
0.013s |
|
5.20 |
52 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 308000 |
0.013s |
|
5.20 |
27 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 310000 |
0.013s |
|
5.20 |
99 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 312000 |
0.013s |
|
5.20 |
157 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 314000 |
0.013s |
|
5.20 |
3 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 316000 |
0.013s |
|
5.20 |
97 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 318000 |
0.013s |
|
5.20 |
116 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 320000 |
0.013s |
|
5.20 |
11 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 322000 |
0.013s |
|
5.20 |
146 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 324000 |
0.013s |
|
5.20 |
63 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 328000 |
0.013s |
|
5.20 |
17 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 332000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 338000 |
0.013s |
|
5.20 |
85 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 340000 |
0.013s |
|
5.20 |
23 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 342000 |
0.013s |
|
5.20 |
30 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 344000 |
0.013s |
|
5.20 |
85 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 350000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 92000 |
0.013s |
|
5.20 |
10 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 110000 |
0.013s |
|
5.20 |
12 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 132000 |
0.013s |
|
5.20 |
144 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 138000 |
0.013s |
|
5.20 |
15 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 140000 |
0.013s |
|
5.20 |
169 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 142000 |
0.013s |
|
5.20 |
133 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 144000 |
0.013s |
|
5.20 |
142 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 146000 |
0.013s |
|
5.20 |
142 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 148000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 150000 |
0.013s |
|
5.20 |
232 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 152000 |
0.013s |
|
5.20 |
49 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 154000 |
0.013s |
|
5.20 |
134 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 156000 |
0.013s |
|
5.20 |
6 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 158000 |
0.013s |
|
5.20 |
19 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 160000 |
0.013s |
|
5.20 |
161 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 162000 |
0.013s |
|
5.20 |
38 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 164000 |
0.013s |
|
5.20 |
338 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 166000 |
0.013s |
|
5.20 |
235 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 168000 |
0.013s |
|
5.20 |
109 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 170000 |
0.013s |
|
5.20 |
307 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 171000 |
0.013s |
|
5.20 |
12 |
|
0.013 |
03/17/2026 13:08:00 |
CME |
| 172000 |
0.013s |
-0.012 |
5.20 |
148 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 173000 |
0.013s |
-0.012 |
5.20 |
26 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 174000 |
0.013s |
-0.012 |
5.20 |
234 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 175000 |
0.013s |
-0.012 |
5.20 |
169 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 176000 |
0.013s |
-0.012 |
5.20 |
282 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 177000 |
0.025s |
|
10.00 |
2 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 178000 |
0.025s |
|
10.00 |
112 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 179000 |
0.025s |
|
10.00 |
127 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 180000 |
0.025s |
|
10.00 |
660 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 181000 |
0.025s |
|
10.00 |
271 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 182000 |
0.025s |
|
10.00 |
308 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 183000 |
0.025s |
|
10.00 |
113 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 184000 |
0.025s |
|
10.00 |
250 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 185000 |
0.025s |
|
10.00 |
112 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 186000 |
0.025s |
|
10.00 |
501 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 187000 |
0.025s |
|
10.00 |
272 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 188000 |
0.025s |
|
10.00 |
1,069 |
0.050 |
0.025 |
03/17/2026 13:08:00 |
CME |
| 189000 |
0.025s |
|
10.00 |
164 |
0.025 |
0.025 |
03/17/2026 13:08:00 |
CME |
| 190000 |
0.025s |
|
10.00 |
3,112 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 191000 |
0.025s |
|
10.00 |
249 |
|
0.025 |
03/17/2026 13:08:00 |
CME |
| 192000 |
0.050s |
|
20.00 |
918 |
|
0.050 |
03/17/2026 13:08:00 |
CME |
| 193000 |
0.050s |
|
20.00 |
267 |
|
0.050 |
03/17/2026 13:08:00 |
CME |
| 194000 |
0.050s |
|
20.00 |
1,277 |
0.050 |
0.050 |
03/17/2026 13:08:00 |
CME |
| 195000 |
0.050s |
|
20.00 |
361 |
|
0.050 |
03/17/2026 13:08:00 |
CME |
| 196000 |
0.075s |
0.025 |
30.00 |
628 |
0.050 |
0.050 |
03/17/2026 13:08:00 |
CME |
| 197000 |
0.075s |
0.025 |
30.00 |
342 |
|
0.050 |
03/17/2026 13:08:00 |
CME |
| 198000 |
0.075s |
0.025 |
30.00 |
743 |
0.075 |
0.050 |
03/17/2026 13:08:00 |
CME |
| 199000 |
0.075s |
|
30.00 |
477 |
|
0.075 |
03/17/2026 13:08:00 |
CME |
| 200000 |
0.075s |
|
30.00 |
2,854 |
0.050 |
0.075 |
03/17/2026 13:08:00 |
CME |
| 201000 |
0.075s |
|
30.00 |
310 |
|
0.075 |
03/17/2026 13:08:00 |
CME |
| 202000 |
0.075s |
|
30.00 |
562 |
|
0.075 |
03/17/2026 13:08:00 |
CME |
| 203000 |
0.075s |
|
30.00 |
164 |
|
0.075 |
03/17/2026 13:08:00 |
CME |
| 204000 |
0.075s |
-0.025 |
30.00 |
749 |
|
0.100 |
03/17/2026 13:08:00 |
CME |
| 205000 |
0.075s |
-0.025 |
30.00 |
490 |
|
0.100 |
03/17/2026 13:08:00 |
CME |
| 206000 |
0.075s |
-0.025 |
30.00 |
1,176 |
|
0.100 |
03/17/2026 13:08:00 |
CME |
| 207000 |
0.075s |
-0.050 |
30.00 |
87 |
|
0.125 |
03/17/2026 13:08:00 |
CME |
| 208000 |
0.075s |
-0.050 |
30.00 |
894 |
|
0.125 |
03/17/2026 13:08:00 |
CME |
| 209000 |
0.100s |
-0.050 |
40.00 |
138 |
|
0.150 |
03/17/2026 13:08:00 |
CME |
| 210000 |
0.100s |
-0.050 |
40.00 |
4,240 |
0.125 |
0.150 |
03/17/2026 13:08:00 |
CME |
| 211000 |
0.100s |
-0.075 |
40.00 |
111 |
|
0.175 |
03/17/2026 13:08:00 |
CME |
| 212000 |
0.125s |
-0.050 |
50.00 |
1,673 |
|
0.175 |
03/17/2026 13:08:00 |
CME |
| 213000 |
0.150s |
-0.050 |
60.00 |
310 |
|
0.200 |
03/17/2026 13:08:00 |
CME |
| 214000 |
0.150s |
-0.075 |
60.00 |
2,974 |
0.200 |
0.225 |
03/17/2026 13:08:00 |
CME |
| 215000 |
0.175s |
-0.075 |
70.00 |
775 |
|
0.250 |
03/17/2026 13:08:00 |
CME |
| 216000 |
0.200s |
-0.075 |
80.00 |
1,959 |
0.250 |
0.275 |
03/17/2026 13:08:00 |
CME |
| 217000 |
0.225s |
-0.100 |
90.00 |
359 |
0.200 |
0.325 |
03/17/2026 13:08:00 |
CME |
| 218000 |
0.250s |
-0.100 |
100.00 |
4,596 |
0.300 |
0.350 |
03/17/2026 13:08:00 |
CME |
| 219000 |
0.275s |
-0.125 |
110.00 |
379 |
0.250 |
0.400 |
03/17/2026 13:08:00 |
CME |
| 220000 |
0.325s |
-0.150 |
130.00 |
4,078 |
0.400 |
0.475 |
03/17/2026 13:08:00 |
CME |
| 221000 |
0.350s |
-0.175 |
140.00 |
1,224 |
0.350 |
0.525 |
03/17/2026 13:08:00 |
CME |
| 222000 |
0.400s |
-0.225 |
160.00 |
2,100 |
0.400 |
0.625 |
03/17/2026 13:08:00 |
CME |
| 223000 |
0.450s |
-0.275 |
180.00 |
591 |
|
0.725 |
03/17/2026 13:08:00 |
CME |
| 224000 |
0.525s |
-0.325 |
210.00 |
2,769 |
0.500 |
0.850 |
03/17/2026 13:08:00 |
CME |
| 225000 |
0.600s |
-0.400 |
240.00 |
1,852 |
0.800 |
1.000 |
03/17/2026 13:08:00 |
CME |
| 226000 |
0.700s |
-0.475 |
280.00 |
2,214 |
0.950 |
1.175 |
03/17/2026 13:08:00 |
CME |
| 227000 |
0.825s |
-0.525 |
330.00 |
797 |
0.975 |
1.350 |
03/17/2026 13:08:00 |
CME |
| 228000 |
0.975s |
-0.600 |
390.00 |
2,249 |
1.000 |
1.575 |
03/17/2026 13:08:00 |
CME |
| 229000 |
1.150s |
-0.675 |
460.00 |
361 |
1.350 |
1.825 |
03/17/2026 13:08:00 |
CME |
| 230000 |
1.350s |
-0.750 |
540.00 |
6,856 |
1.675 |
2.100 |
03/17/2026 13:08:00 |
CME |
| 231000 |
1.600s |
-0.825 |
640.00 |
1,710 |
|
2.425 |
03/17/2026 13:08:00 |
CME |
| 232000 |
1.875s |
-0.925 |
750.00 |
2,215 |
2.275 |
2.800 |
03/17/2026 13:08:00 |
CME |
| 233000 |
2.200s |
-1.025 |
880.00 |
836 |
2.675 |
3.225 |
03/17/2026 13:08:00 |
CME |
| 234000 |
2.575s |
-1.125 |
1,030.00 |
2,931 |
3.025 |
3.700 |
03/17/2026 13:08:00 |
CME |
| 235000 |
3.000s |
-1.225 |
1,200.00 |
1,984 |
3.475 |
4.225 |
03/17/2026 13:08:00 |
CME |
| 236000 |
3.500s |
-1.325 |
1,400.00 |
1,759 |
3.325 |
4.825 |
03/17/2026 13:08:00 |
CME |
| 237000 |
4.050s |
-1.400 |
1,620.00 |
1,546 |
4.600 |
5.450 |
03/17/2026 13:08:00 |
CME |
| 238000 |
4.650s |
-1.500 |
1,860.00 |
2,709 |
|
6.150 |
03/17/2026 13:08:00 |
CME |
| 239000 |
5.300s |
-1.575 |
2,120.00 |
750 |
6.350 |
6.875 |
03/17/2026 13:08:00 |
CME |
| 240000 |
6.000s |
-1.650 |
2,400.00 |
2,688 |
5.800 |
7.650 |
03/17/2026 13:08:00 |
CME |
| 241000 |
6.775s |
-1.675 |
2,710.00 |
159 |
7.075 |
8.450 |
03/17/2026 13:08:00 |
CME |
| 242000 |
7.575s |
-1.750 |
3,030.00 |
1,317 |
8.250 |
9.325 |
03/17/2026 13:08:00 |
CME |
| 243000 |
8.400s |
-1.800 |
3,360.00 |
377 |
|
10.200 |
03/17/2026 13:08:00 |
CME |
| 244000 |
9.275s |
-1.875 |
3,710.00 |
2,217 |
10.025 |
11.150 |
03/17/2026 13:08:00 |
CME |
| 245000 |
10.175s |
-1.900 |
4,070.00 |
27 |
|
12.075 |
03/17/2026 13:08:00 |
CME |
| 246000 |
11.100s |
-1.925 |
4,440.00 |
323 |
|
13.025 |
03/17/2026 13:08:00 |
CME |
| 247000 |
12.050s |
-1.950 |
4,820.00 |
10 |
|
14.000 |
03/17/2026 13:08:00 |
CME |
| 248000 |
13.000s |
-1.950 |
5,200.00 |
219 |
|
14.950 |
03/17/2026 13:08:00 |
CME |
| 249000 |
13.950s |
-1.975 |
5,580.00 |
2 |
|
15.925 |
03/17/2026 13:08:00 |
CME |
| 250000 |
14.925s |
-1.950 |
5,970.00 |
383 |
|
16.875 |
03/17/2026 13:08:00 |
CME |
| 251000 |
15.900s |
-1.950 |
6,360.00 |
2 |
|
17.850 |
03/17/2026 13:08:00 |
CME |
| 252000 |
16.875s |
-1.950 |
6,750.00 |
11 |
|
18.825 |
03/17/2026 13:08:00 |
CME |
| 253000 |
17.875s |
-1.950 |
7,150.00 |
3 |
|
19.825 |
03/17/2026 13:08:00 |
CME |
| 254000 |
18.850s |
-1.950 |
7,540.00 |
157 |
|
20.800 |
03/17/2026 13:08:00 |
CME |
| 255000 |
19.850s |
-1.950 |
7,940.00 |
4 |
|
21.800 |
03/17/2026 13:08:00 |
CME |
| 256000 |
20.825s |
-1.975 |
8,330.00 |
41 |
|
22.800 |
03/17/2026 13:08:00 |
CME |
| 257000 |
21.825s |
-1.975 |
8,730.00 |
1 |
|
23.800 |
03/17/2026 13:08:00 |
CME |
| 258000 |
22.825s |
-1.975 |
9,130.00 |
53 |
22.525 |
24.800 |
03/17/2026 13:08:00 |
CME |
| 259000 |
23.825s |
-1.975 |
9,530.00 |
2 |
|
25.800 |
03/17/2026 13:08:00 |
CME |
| 260000 |
24.800s |
-2.000 |
9,920.00 |
0 |
|
26.800 |
03/17/2026 13:08:00 |
CME |
| 261000 |
25.800s |
-1.975 |
10,320.00 |
1 |
|
27.775 |
03/17/2026 13:08:00 |
CME |
| 262000 |
26.800s |
-1.975 |
10,720.00 |
13 |
|
28.775 |
03/17/2026 13:08:00 |
CME |
| 263000 |
27.800s |
-1.975 |
11,120.00 |
0 |
|
29.775 |
03/17/2026 13:08:00 |
CME |
| 264000 |
28.800s |
-1.975 |
11,520.00 |
2 |
|
30.775 |
03/17/2026 13:08:00 |
CME |
| 265000 |
29.800s |
-1.950 |
11,920.00 |
0 |
|
31.750 |
03/17/2026 13:08:00 |
CME |
| 266000 |
30.775s |
-1.975 |
12,310.00 |
1 |
|
32.750 |
03/17/2026 13:08:00 |
CME |
| 267000 |
31.775s |
-1.975 |
12,710.00 |
2 |
|
33.750 |
03/17/2026 13:08:00 |
CME |
| 268000 |
32.775s |
-1.975 |
13,110.00 |
1 |
|
34.750 |
03/17/2026 13:08:00 |
CME |
| 269000 |
33.775s |
-1.975 |
13,510.00 |
0 |
|
35.750 |
03/17/2026 13:08:00 |
CME |
| 270000 |
34.775s |
-1.975 |
13,910.00 |
1 |
|
36.750 |
03/17/2026 13:08:00 |
CME |
| 271000 |
35.775s |
-1.975 |
14,310.00 |
0 |
|
37.750 |
03/17/2026 13:08:00 |
CME |
| 272000 |
36.775s |
-1.975 |
14,710.00 |
6 |
|
38.750 |
03/17/2026 13:08:00 |
CME |
| 273000 |
37.775s |
-1.975 |
15,110.00 |
0 |
|
39.750 |
03/17/2026 13:08:00 |
CME |
| 274000 |
38.775s |
-1.975 |
15,510.00 |
1 |
|
40.750 |
03/17/2026 13:08:00 |
CME |
| 275000 |
39.775s |
-1.975 |
15,910.00 |
0 |
|
41.750 |
03/17/2026 13:08:00 |
CME |
| 276000 |
40.775s |
-1.975 |
16,310.00 |
1 |
|
42.750 |
03/17/2026 13:08:00 |
CME |
| 277000 |
41.775s |
-1.975 |
16,710.00 |
0 |
|
43.750 |
03/17/2026 13:08:00 |
CME |
| 278000 |
42.775s |
-1.975 |
17,110.00 |
1 |
|
44.750 |
03/17/2026 13:08:00 |
CME |
| 280000 |
44.775s |
-1.975 |
17,910.00 |
11 |
|
46.750 |
03/17/2026 13:08:00 |
CME |
| 281000 |
45.775s |
-1.975 |
18,310.00 |
0 |
|
47.750 |
03/17/2026 13:08:00 |
CME |
| 282000 |
46.775s |
-1.975 |
18,710.00 |
0 |
|
48.750 |
03/17/2026 13:08:00 |
CME |
| 284000 |
48.775s |
-1.975 |
19,510.00 |
0 |
|
50.750 |
03/17/2026 13:08:00 |
CME |
| 286000 |
50.775s |
-1.975 |
20,310.00 |
0 |
|
52.750 |
03/17/2026 13:08:00 |
CME |
| 287000 |
51.775s |
-1.975 |
20,710.00 |
0 |
|
53.750 |
03/17/2026 13:08:00 |
CME |
| 288000 |
52.775s |
-1.975 |
21,110.00 |
0 |
|
54.750 |
03/17/2026 13:08:00 |
CME |
| 290000 |
54.775s |
-1.975 |
21,910.00 |
0 |
|
56.750 |
03/17/2026 13:08:00 |
CME |
| 292000 |
56.775s |
-1.975 |
22,710.00 |
0 |
|
58.750 |
03/17/2026 13:08:00 |
CME |
| 294000 |
58.775s |
-1.975 |
23,510.00 |
0 |
|
60.750 |
03/17/2026 13:08:00 |
CME |
| 296000 |
60.775s |
-1.975 |
24,310.00 |
0 |
|
62.750 |
03/17/2026 13:08:00 |
CME |
| 298000 |
62.775s |
-1.975 |
25,110.00 |
0 |
|
64.750 |
03/17/2026 13:08:00 |
CME |
| 300000 |
64.775s |
-1.975 |
25,910.00 |
0 |
|
66.750 |
03/17/2026 13:08:00 |
CME |
| 302000 |
66.775s |
-1.975 |
26,710.00 |
0 |
|
68.750 |
03/17/2026 13:08:00 |
CME |
| 303000 |
67.775s |
-1.975 |
27,110.00 |
0 |
|
69.750 |
03/17/2026 13:08:00 |
CME |
| 304000 |
68.775s |
-1.975 |
27,510.00 |
0 |
|
70.750 |
03/17/2026 13:08:00 |
CME |
| 306000 |
70.775s |
-1.975 |
28,310.00 |
0 |
|
72.750 |
03/17/2026 13:08:00 |
CME |
| 308000 |
72.775s |
-1.975 |
29,110.00 |
0 |
|
74.750 |
03/17/2026 13:08:00 |
CME |
| 310000 |
74.775s |
-1.975 |
29,910.00 |
0 |
|
76.750 |
03/17/2026 13:08:00 |
CME |
| 312000 |
76.775s |
-1.975 |
30,710.00 |
0 |
|
78.750 |
03/17/2026 13:08:00 |
CME |
| 314000 |
78.775s |
-1.975 |
31,510.00 |
0 |
|
80.750 |
03/17/2026 13:08:00 |
CME |
| 316000 |
80.775s |
-1.975 |
32,310.00 |
0 |
|
82.750 |
03/17/2026 13:08:00 |
CME |
| 318000 |
82.775s |
-1.975 |
33,110.00 |
0 |
|
84.750 |
03/17/2026 13:08:00 |
CME |
| 320000 |
84.775s |
-1.975 |
33,910.00 |
0 |
|
86.750 |
03/17/2026 13:08:00 |
CME |
| 322000 |
86.775s |
-1.975 |
34,710.00 |
0 |
|
88.750 |
03/17/2026 13:08:00 |
CME |
| 324000 |
88.775s |
-1.975 |
35,510.00 |
0 |
|
90.750 |
03/17/2026 13:08:00 |
CME |
| 328000 |
92.775s |
-1.975 |
37,110.00 |
0 |
|
94.750 |
03/17/2026 13:08:00 |
CME |
| 332000 |
96.775s |
-1.975 |
38,710.00 |
0 |
|
98.750 |
03/17/2026 13:08:00 |
CME |
| 338000 |
102.775s |
-1.975 |
41,110.00 |
0 |
|
104.750 |
03/17/2026 13:08:00 |
CME |
| 340000 |
104.775s |
-1.975 |
41,910.00 |
0 |
|
106.750 |
03/17/2026 13:08:00 |
CME |
| 342000 |
106.775s |
-1.975 |
42,710.00 |
0 |
|
108.750 |
03/17/2026 13:08:00 |
CME |
| 344000 |
108.775s |
-1.975 |
43,510.00 |
0 |
|
110.750 |
03/17/2026 13:08:00 |
CME |
| 350000 |
114.775s |
-1.975 |
45,910.00 |
0 |
|
116.750 |
03/17/2026 13:08:00 |
CME |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|