|
|
| Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
| 0 |
57,360.00 |
0.175 |
143.400s |
92000 |
0.013s |
|
5.20 |
10 |
| 0 |
50,160.00 |
0.175 |
125.400s |
110000 |
0.013s |
|
5.20 |
12 |
| 0 |
41,360.00 |
0.175 |
103.400s |
132000 |
0.013s |
|
5.20 |
144 |
| 0 |
38,960.00 |
0.175 |
97.400s |
138000 |
0.013s |
|
5.20 |
15 |
| 0 |
38,160.00 |
0.175 |
95.400s |
140000 |
0.013s |
|
5.20 |
169 |
| 0 |
37,360.00 |
0.175 |
93.400s |
142000 |
0.013s |
|
5.20 |
133 |
| 0 |
36,560.00 |
0.175 |
91.400s |
144000 |
0.013s |
|
5.20 |
142 |
| 0 |
35,760.00 |
0.175 |
89.400s |
146000 |
0.013s |
|
5.20 |
142 |
| 0 |
34,960.00 |
0.175 |
87.400s |
148000 |
0.013s |
|
5.20 |
5 |
| 0 |
34,160.00 |
0.175 |
85.400s |
150000 |
0.013s |
|
5.20 |
232 |
| 0 |
33,360.00 |
0.175 |
83.400s |
152000 |
0.013s |
|
5.20 |
49 |
| 0 |
32,560.00 |
0.175 |
81.400s |
154000 |
0.013s |
|
5.20 |
134 |
| 0 |
31,760.00 |
0.175 |
79.400s |
156000 |
0.013s |
|
5.20 |
6 |
| 0 |
30,960.00 |
0.175 |
77.400s |
158000 |
0.013s |
|
5.20 |
19 |
| 0 |
30,160.00 |
0.175 |
75.400s |
160000 |
0.013s |
|
5.20 |
161 |
| 0 |
29,360.00 |
0.175 |
73.400s |
162000 |
0.013s |
|
5.20 |
38 |
| 0 |
28,560.00 |
0.175 |
71.400s |
164000 |
0.013s |
|
5.20 |
338 |
| 0 |
27,760.00 |
0.175 |
69.400s |
166000 |
0.013s |
|
5.20 |
235 |
| 0 |
26,960.00 |
0.175 |
67.400s |
168000 |
0.013s |
|
5.20 |
109 |
| 0 |
26,160.00 |
0.175 |
65.400s |
170000 |
0.013s |
|
5.20 |
307 |
| 0 |
25,760.00 |
0.175 |
64.400s |
171000 |
0.013s |
|
5.20 |
12 |
| 0 |
25,360.00 |
0.175 |
63.400s |
172000 |
0.013s |
|
5.20 |
148 |
| 0 |
24,960.00 |
0.175 |
62.400s |
173000 |
0.013s |
|
5.20 |
26 |
| 0 |
24,560.00 |
0.175 |
61.400s |
174000 |
0.013s |
|
5.20 |
234 |
| 0 |
24,160.00 |
0.175 |
60.400s |
175000 |
0.013s |
|
5.20 |
169 |
| 0 |
23,760.00 |
0.175 |
59.400s |
176000 |
0.013s |
|
5.20 |
282 |
| 0 |
23,360.00 |
0.175 |
58.400s |
177000 |
0.025s |
|
10.00 |
2 |
| 2 |
22,960.00 |
0.175 |
57.400s |
178000 |
0.025s |
|
10.00 |
112 |
| 0 |
22,560.00 |
0.175 |
56.400s |
179000 |
0.025s |
|
10.00 |
127 |
| 2 |
22,160.00 |
0.175 |
55.400s |
180000 |
0.025s |
|
10.00 |
660 |
| 0 |
21,760.00 |
0.175 |
54.400s |
181000 |
0.025s |
|
10.00 |
271 |
| 0 |
21,360.00 |
0.175 |
53.400s |
182000 |
0.025s |
|
10.00 |
308 |
| 0 |
20,960.00 |
0.175 |
52.400s |
183000 |
0.025s |
|
10.00 |
113 |
| 0 |
20,560.00 |
0.175 |
51.400s |
184000 |
0.025s |
|
10.00 |
250 |
| 0 |
20,160.00 |
0.175 |
50.400s |
185000 |
0.025s |
|
10.00 |
112 |
| 0 |
19,760.00 |
0.175 |
49.400s |
186000 |
0.025s |
|
10.00 |
501 |
| 0 |
19,360.00 |
0.175 |
48.400s |
187000 |
0.025s |
|
10.00 |
272 |
| 5 |
18,960.00 |
0.175 |
47.400s |
188000 |
0.025s |
|
10.00 |
1,069 |
| 1 |
18,560.00 |
0.175 |
46.400s |
189000 |
0.025s |
|
10.00 |
164 |
| 318 |
18,160.00 |
0.175 |
45.400s |
190000 |
0.025s |
|
10.00 |
3,112 |
| 0 |
17,760.00 |
0.175 |
44.400s |
191000 |
0.025s |
|
10.00 |
249 |
| 53 |
17,370.00 |
0.175 |
43.425s |
192000 |
0.050s |
|
20.00 |
918 |
| 2 |
16,970.00 |
0.175 |
42.425s |
193000 |
0.050s |
|
20.00 |
267 |
| 24 |
16,570.00 |
0.175 |
41.425s |
194000 |
0.050s |
|
20.00 |
1,277 |
| 0 |
16,170.00 |
0.175 |
40.425s |
195000 |
0.050s |
|
20.00 |
361 |
| 7 |
15,770.00 |
0.175 |
39.425s |
196000 |
0.050s |
-0.025 |
20.00 |
628 |
| 3 |
15,370.00 |
0.150 |
38.425s |
197000 |
0.075s |
|
30.00 |
342 |
| 3 |
14,980.00 |
0.175 |
37.450s |
198000 |
0.075s |
|
30.00 |
743 |
| 0 |
14,580.00 |
0.175 |
36.450s |
199000 |
0.075s |
|
30.00 |
477 |
| 114 |
14,180.00 |
0.175 |
35.450s |
200000 |
0.075s |
|
30.00 |
2,854 |
| 0 |
13,780.00 |
0.175 |
34.450s |
201000 |
0.075s |
|
30.00 |
310 |
| 90 |
13,380.00 |
0.175 |
33.450s |
202000 |
0.075s |
|
30.00 |
562 |
| 0 |
12,980.00 |
0.175 |
32.450s |
203000 |
0.075s |
|
30.00 |
164 |
| 61 |
12,580.00 |
0.175 |
31.450s |
204000 |
0.075s |
|
30.00 |
749 |
| 0 |
12,180.00 |
0.175 |
30.450s |
205000 |
0.075s |
|
30.00 |
490 |
| 117 |
11,780.00 |
0.175 |
29.450s |
206000 |
0.075s |
|
30.00 |
1,176 |
| 2 |
11,390.00 |
0.200 |
28.475s |
207000 |
0.100s |
0.025 |
40.00 |
87 |
| 295 |
10,990.00 |
0.200 |
27.475s |
208000 |
0.100s |
0.025 |
40.00 |
894 |
| 5 |
10,590.00 |
0.175 |
26.475s |
209000 |
0.100s |
|
40.00 |
138 |
| 497 |
10,190.00 |
0.175 |
25.475s |
210000 |
0.100s |
|
40.00 |
4,240 |
| 0 |
9,800.00 |
0.200 |
24.500s |
211000 |
0.100s |
|
40.00 |
111 |
| 163 |
9,400.00 |
0.175 |
23.500s |
212000 |
0.125s |
|
50.00 |
1,673 |
| 2 |
9,000.00 |
0.150 |
22.500s |
213000 |
0.125s |
-0.025 |
50.00 |
310 |
| 426 |
8,610.00 |
0.175 |
21.525s |
214000 |
0.125s |
-0.025 |
50.00 |
2,974 |
| 8 |
8,210.00 |
0.150 |
20.525s |
215000 |
0.150s |
-0.025 |
60.00 |
775 |
| 382 |
7,820.00 |
0.150 |
19.550s |
216000 |
0.150s |
-0.050 |
60.00 |
1,959 |
| 2 |
7,420.00 |
0.125 |
18.550s |
217000 |
0.175s |
-0.050 |
70.00 |
359 |
| 378 |
7,030.00 |
0.125 |
17.575s |
218000 |
0.200s |
-0.050 |
80.00 |
4,596 |
| 6 |
6,640.00 |
0.100 |
16.600s |
219000 |
0.225s |
-0.050 |
90.00 |
379 |
| 1,243 |
6,250.00 |
0.100 |
15.625s |
220000 |
0.250s |
-0.075 |
100.00 |
4,078 |
| 3 |
5,860.00 |
0.075 |
14.650s |
221000 |
0.275s |
-0.075 |
110.00 |
1,224 |
| 335 |
5,480.00 |
0.100 |
13.700s |
222000 |
0.325s |
-0.075 |
130.00 |
2,100 |
| 7 |
5,100.00 |
0.075 |
12.750s |
223000 |
0.375s |
-0.075 |
150.00 |
591 |
| 448 |
4,720.00 |
0.075 |
11.800s |
224000 |
0.425s |
-0.100 |
170.00 |
2,769 |
| 1 |
4,350.00 |
0.050 |
10.875s |
225000 |
0.500s |
-0.100 |
200.00 |
1,852 |
| 629 |
3,990.00 |
0.050 |
9.975s |
226000 |
0.575s |
-0.125 |
230.00 |
2,214 |
| 258 |
3,630.00 |
0.025 |
9.075s |
227000 |
0.675s |
-0.150 |
270.00 |
797 |
| 793 |
3,280.00 |
0.025 |
8.200s |
228000 |
0.800s |
-0.175 |
320.00 |
2,249 |
| 150 |
2,940.00 |
-0.025 |
7.350s |
229000 |
0.950s |
-0.200 |
380.00 |
361 |
| 1,386 |
2,610.00 |
-0.050 |
6.525s |
230000 |
1.125s |
-0.225 |
450.00 |
6,856 |
| 410 |
2,300.00 |
-0.075 |
5.750s |
231000 |
1.350s |
-0.250 |
540.00 |
1,710 |
| 694 |
2,000.00 |
-0.100 |
5.000s |
232000 |
1.600s |
-0.275 |
640.00 |
2,215 |
| 507 |
1,720.00 |
-0.125 |
4.300s |
233000 |
1.900s |
-0.300 |
760.00 |
836 |
| 1,276 |
1,460.00 |
-0.150 |
3.650s |
234000 |
2.250s |
-0.325 |
900.00 |
2,931 |
| 982 |
1,230.00 |
-0.150 |
3.075s |
235000 |
2.675s |
-0.325 |
1,070.00 |
1,984 |
| 2,073 |
1,020.00 |
-0.175 |
2.550s |
236000 |
3.150s |
-0.350 |
1,260.00 |
1,759 |
| 855 |
840.00 |
-0.175 |
2.100s |
237000 |
3.700s |
-0.350 |
1,480.00 |
1,546 |
| 2,219 |
680.00 |
-0.175 |
1.700s |
238000 |
4.300s |
-0.350 |
1,720.00 |
2,709 |
| 863 |
540.00 |
-0.175 |
1.350s |
239000 |
4.950s |
-0.350 |
1,980.00 |
750 |
| 6,780 |
430.00 |
-0.175 |
1.075s |
240000 |
5.675s |
-0.325 |
2,270.00 |
2,688 |
| 510 |
340.00 |
-0.150 |
0.850s |
241000 |
6.450s |
-0.325 |
2,580.00 |
159 |
| 3,796 |
270.00 |
-0.125 |
0.675s |
242000 |
7.250s |
-0.325 |
2,900.00 |
1,317 |
| 470 |
210.00 |
-0.125 |
0.525s |
243000 |
8.125s |
-0.275 |
3,250.00 |
377 |
| 2,097 |
170.00 |
-0.100 |
0.425s |
244000 |
9.000s |
-0.275 |
3,600.00 |
2,217 |
| 936 |
130.00 |
-0.100 |
0.325s |
245000 |
9.925s |
-0.250 |
3,970.00 |
27 |
| 2,015 |
110.00 |
-0.075 |
0.275s |
246000 |
10.850s |
-0.250 |
4,340.00 |
323 |
| 292 |
90.00 |
-0.050 |
0.225s |
247000 |
11.800s |
-0.250 |
4,720.00 |
10 |
| 1,935 |
70.00 |
-0.050 |
0.175s |
248000 |
12.775s |
-0.225 |
5,110.00 |
219 |
| 247 |
60.00 |
-0.050 |
0.150s |
249000 |
13.725s |
-0.225 |
5,490.00 |
2 |
| 4,263 |
50.00 |
-0.050 |
0.125s |
250000 |
14.700s |
-0.225 |
5,880.00 |
383 |
| 149 |
40.00 |
-0.050 |
0.100s |
251000 |
15.700s |
-0.200 |
6,280.00 |
2 |
| 729 |
40.00 |
-0.025 |
0.100s |
252000 |
16.675s |
-0.200 |
6,670.00 |
11 |
| 305 |
30.00 |
-0.025 |
0.075s |
253000 |
17.675s |
-0.200 |
7,070.00 |
3 |
| 815 |
30.00 |
-0.025 |
0.075s |
254000 |
18.650s |
-0.200 |
7,460.00 |
157 |
| 3,105 |
30.00 |
|
0.075s |
255000 |
19.650s |
-0.200 |
7,860.00 |
4 |
| 989 |
20.00 |
-0.025 |
0.050s |
256000 |
20.650s |
-0.175 |
8,260.00 |
41 |
| 72 |
20.00 |
-0.025 |
0.050s |
257000 |
21.625s |
-0.200 |
8,650.00 |
1 |
| 1,290 |
20.00 |
-0.025 |
0.050s |
258000 |
22.625s |
-0.200 |
9,050.00 |
53 |
| 272 |
20.00 |
|
0.050s |
259000 |
23.625s |
-0.200 |
9,450.00 |
2 |
| 2,618 |
20.00 |
|
0.050s |
260000 |
24.625s |
-0.175 |
9,850.00 |
0 |
| 138 |
10.00 |
-0.025 |
0.025s |
261000 |
25.625s |
-0.175 |
10,250.00 |
1 |
| 790 |
10.00 |
-0.025 |
0.025s |
262000 |
26.625s |
-0.175 |
10,650.00 |
13 |
| 86 |
10.00 |
-0.025 |
0.025s |
263000 |
27.600s |
-0.200 |
11,040.00 |
0 |
| 792 |
10.00 |
-0.025 |
0.025s |
264000 |
28.600s |
-0.200 |
11,440.00 |
2 |
| 44 |
10.00 |
|
0.025s |
265000 |
29.600s |
-0.200 |
11,840.00 |
0 |
| 478 |
10.00 |
|
0.025s |
266000 |
30.600s |
-0.175 |
12,240.00 |
1 |
| 57 |
10.00 |
|
0.025s |
267000 |
31.600s |
-0.175 |
12,640.00 |
2 |
| 187 |
10.00 |
|
0.025s |
268000 |
32.600s |
-0.175 |
13,040.00 |
1 |
| 39 |
10.00 |
|
0.025s |
269000 |
33.600s |
-0.175 |
13,440.00 |
0 |
| 634 |
10.00 |
|
0.025s |
270000 |
34.600s |
-0.175 |
13,840.00 |
1 |
| 52 |
10.00 |
|
0.025s |
271000 |
35.600s |
-0.175 |
14,240.00 |
0 |
| 350 |
10.00 |
|
0.025s |
272000 |
36.600s |
-0.175 |
14,640.00 |
6 |
| 18 |
10.00 |
|
0.025s |
273000 |
37.600s |
-0.175 |
15,040.00 |
0 |
| 219 |
10.00 |
|
0.025s |
274000 |
38.600s |
-0.175 |
15,440.00 |
1 |
| 1 |
5.20 |
-0.012 |
0.013s |
275000 |
39.600s |
-0.175 |
15,840.00 |
0 |
| 245 |
5.20 |
-0.012 |
0.013s |
276000 |
40.600s |
-0.175 |
16,240.00 |
1 |
| 14 |
5.20 |
-0.012 |
0.013s |
277000 |
41.600s |
-0.175 |
16,640.00 |
0 |
| 125 |
5.20 |
-0.012 |
0.013s |
278000 |
42.600s |
-0.175 |
17,040.00 |
1 |
| 475 |
5.20 |
-0.012 |
0.013s |
280000 |
44.600s |
-0.175 |
17,840.00 |
11 |
| 9 |
5.20 |
|
0.013s |
281000 |
45.600s |
-0.175 |
18,240.00 |
0 |
| 201 |
5.20 |
|
0.013s |
282000 |
46.600s |
-0.175 |
18,640.00 |
0 |
| 141 |
5.20 |
|
0.013s |
284000 |
48.600s |
-0.175 |
19,440.00 |
0 |
| 186 |
5.20 |
|
0.013s |
286000 |
50.600s |
-0.175 |
20,240.00 |
0 |
| 8 |
5.20 |
|
0.013s |
287000 |
51.600s |
-0.175 |
20,640.00 |
0 |
| 176 |
5.20 |
|
0.013s |
288000 |
52.600s |
-0.175 |
21,040.00 |
0 |
| 95 |
5.20 |
|
0.013s |
290000 |
54.600s |
-0.175 |
21,840.00 |
0 |
| 42 |
5.20 |
|
0.013s |
292000 |
56.600s |
-0.175 |
22,640.00 |
0 |
| 91 |
5.20 |
|
0.013s |
294000 |
58.600s |
-0.175 |
23,440.00 |
0 |
| 170 |
5.20 |
|
0.013s |
296000 |
60.600s |
-0.175 |
24,240.00 |
0 |
| 90 |
5.20 |
|
0.013s |
298000 |
62.600s |
-0.175 |
25,040.00 |
0 |
| 373 |
5.20 |
|
0.013s |
300000 |
64.600s |
-0.175 |
25,840.00 |
0 |
| 15 |
5.20 |
|
0.013s |
302000 |
66.600s |
-0.175 |
26,640.00 |
0 |
| 40 |
5.20 |
|
0.013s |
303000 |
67.600s |
-0.175 |
27,040.00 |
0 |
| 108 |
5.20 |
|
0.013s |
304000 |
68.600s |
-0.175 |
27,440.00 |
0 |
| 52 |
5.20 |
|
0.013s |
306000 |
70.600s |
-0.175 |
28,240.00 |
0 |
| 27 |
5.20 |
|
0.013s |
308000 |
72.600s |
-0.175 |
29,040.00 |
0 |
| 99 |
5.20 |
|
0.013s |
310000 |
74.600s |
-0.175 |
29,840.00 |
0 |
| 157 |
5.20 |
|
0.013s |
312000 |
76.600s |
-0.175 |
30,640.00 |
0 |
| 3 |
5.20 |
|
0.013s |
314000 |
78.600s |
-0.175 |
31,440.00 |
0 |
| 97 |
5.20 |
|
0.013s |
316000 |
80.600s |
-0.175 |
32,240.00 |
0 |
| 116 |
5.20 |
|
0.013s |
318000 |
82.600s |
-0.175 |
33,040.00 |
0 |
| 11 |
5.20 |
|
0.013s |
320000 |
84.600s |
-0.175 |
33,840.00 |
0 |
| 146 |
5.20 |
|
0.013s |
322000 |
86.600s |
-0.175 |
34,640.00 |
0 |
| 63 |
5.20 |
|
0.013s |
324000 |
88.600s |
-0.175 |
35,440.00 |
0 |
| 17 |
5.20 |
|
0.013s |
328000 |
92.600s |
-0.175 |
37,040.00 |
0 |
| 1 |
5.20 |
|
0.013s |
332000 |
96.600s |
-0.175 |
38,640.00 |
0 |
| 85 |
5.20 |
|
0.013s |
338000 |
102.600s |
-0.175 |
41,040.00 |
0 |
| 23 |
5.20 |
|
0.013s |
340000 |
104.600s |
-0.175 |
41,840.00 |
0 |
| 30 |
5.20 |
|
0.013s |
342000 |
106.600s |
-0.175 |
42,640.00 |
0 |
| 85 |
5.20 |
|
0.013s |
344000 |
108.600s |
-0.175 |
43,440.00 |
0 |
| 1 |
5.20 |
|
0.013s |
350000 |
114.600s |
-0.175 |
45,840.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 92000 |
143.400s |
0.175 |
57,360.00 |
0 |
|
143.225 |
03/18/2026 13:09:00 |
CME |
| 110000 |
125.400s |
0.175 |
50,160.00 |
0 |
|
125.225 |
03/18/2026 13:09:00 |
CME |
| 132000 |
103.400s |
0.175 |
41,360.00 |
0 |
|
103.225 |
03/18/2026 13:09:00 |
CME |
| 138000 |
97.400s |
0.175 |
38,960.00 |
0 |
|
97.225 |
03/18/2026 13:09:00 |
CME |
| 140000 |
95.400s |
0.175 |
38,160.00 |
0 |
|
95.225 |
03/18/2026 13:09:00 |
CME |
| 142000 |
93.400s |
0.175 |
37,360.00 |
0 |
|
93.225 |
03/18/2026 13:09:00 |
CME |
| 144000 |
91.400s |
0.175 |
36,560.00 |
0 |
|
91.225 |
03/18/2026 13:09:00 |
CME |
| 146000 |
89.400s |
0.175 |
35,760.00 |
0 |
|
89.225 |
03/18/2026 13:09:00 |
CME |
| 148000 |
87.400s |
0.175 |
34,960.00 |
0 |
|
87.225 |
03/18/2026 13:09:00 |
CME |
| 150000 |
85.400s |
0.175 |
34,160.00 |
0 |
|
85.225 |
03/18/2026 13:09:00 |
CME |
| 152000 |
83.400s |
0.175 |
33,360.00 |
0 |
|
83.225 |
03/18/2026 13:09:00 |
CME |
| 154000 |
81.400s |
0.175 |
32,560.00 |
0 |
|
81.225 |
03/18/2026 13:09:00 |
CME |
| 156000 |
79.400s |
0.175 |
31,760.00 |
0 |
|
79.225 |
03/18/2026 13:09:00 |
CME |
| 158000 |
77.400s |
0.175 |
30,960.00 |
0 |
|
77.225 |
03/18/2026 13:09:00 |
CME |
| 160000 |
75.400s |
0.175 |
30,160.00 |
0 |
|
75.225 |
03/18/2026 13:09:00 |
CME |
| 162000 |
73.400s |
0.175 |
29,360.00 |
0 |
|
73.225 |
03/18/2026 13:09:00 |
CME |
| 164000 |
71.400s |
0.175 |
28,560.00 |
0 |
|
71.225 |
03/18/2026 13:09:00 |
CME |
| 166000 |
69.400s |
0.175 |
27,760.00 |
0 |
|
69.225 |
03/18/2026 13:09:00 |
CME |
| 168000 |
67.400s |
0.175 |
26,960.00 |
0 |
|
67.225 |
03/18/2026 13:09:00 |
CME |
| 170000 |
65.400s |
0.175 |
26,160.00 |
0 |
|
65.225 |
03/18/2026 13:09:00 |
CME |
| 171000 |
64.400s |
0.175 |
25,760.00 |
0 |
|
64.225 |
03/18/2026 13:09:00 |
CME |
| 172000 |
63.400s |
0.175 |
25,360.00 |
0 |
|
63.225 |
03/18/2026 13:09:00 |
CME |
| 173000 |
62.400s |
0.175 |
24,960.00 |
0 |
|
62.225 |
03/18/2026 13:09:00 |
CME |
| 174000 |
61.400s |
0.175 |
24,560.00 |
0 |
|
61.225 |
03/18/2026 13:09:00 |
CME |
| 175000 |
60.400s |
0.175 |
24,160.00 |
0 |
|
60.225 |
03/18/2026 13:09:00 |
CME |
| 176000 |
59.400s |
0.175 |
23,760.00 |
0 |
|
59.225 |
03/18/2026 13:09:00 |
CME |
| 177000 |
58.400s |
0.175 |
23,360.00 |
0 |
|
58.225 |
03/18/2026 13:09:00 |
CME |
| 178000 |
57.400s |
0.175 |
22,960.00 |
2 |
|
57.225 |
03/18/2026 13:09:00 |
CME |
| 179000 |
56.400s |
0.175 |
22,560.00 |
0 |
|
56.225 |
03/18/2026 13:09:00 |
CME |
| 180000 |
55.400s |
0.175 |
22,160.00 |
2 |
|
55.225 |
03/18/2026 13:09:00 |
CME |
| 181000 |
54.400s |
0.175 |
21,760.00 |
0 |
|
54.225 |
03/18/2026 13:09:00 |
CME |
| 182000 |
53.400s |
0.175 |
21,360.00 |
0 |
|
53.225 |
03/18/2026 13:09:00 |
CME |
| 183000 |
52.400s |
0.175 |
20,960.00 |
0 |
|
52.225 |
03/18/2026 13:09:00 |
CME |
| 184000 |
51.400s |
0.175 |
20,560.00 |
0 |
|
51.225 |
03/18/2026 13:09:00 |
CME |
| 185000 |
50.400s |
0.175 |
20,160.00 |
0 |
|
50.225 |
03/18/2026 13:09:00 |
CME |
| 186000 |
49.400s |
0.175 |
19,760.00 |
0 |
|
49.225 |
03/18/2026 13:09:00 |
CME |
| 187000 |
48.400s |
0.175 |
19,360.00 |
0 |
|
48.225 |
03/18/2026 13:09:00 |
CME |
| 188000 |
47.400s |
0.175 |
18,960.00 |
5 |
|
47.225 |
03/18/2026 13:09:00 |
CME |
| 189000 |
46.400s |
0.175 |
18,560.00 |
1 |
|
46.225 |
03/18/2026 13:09:00 |
CME |
| 190000 |
45.400s |
0.175 |
18,160.00 |
318 |
|
45.225 |
03/18/2026 13:09:00 |
CME |
| 191000 |
44.400s |
0.175 |
17,760.00 |
0 |
|
44.225 |
03/18/2026 13:09:00 |
CME |
| 192000 |
43.425s |
0.175 |
17,370.00 |
53 |
|
43.250 |
03/18/2026 13:09:00 |
CME |
| 193000 |
42.425s |
0.175 |
16,970.00 |
2 |
|
42.250 |
03/18/2026 13:09:00 |
CME |
| 194000 |
41.425s |
0.175 |
16,570.00 |
24 |
|
41.250 |
03/18/2026 13:09:00 |
CME |
| 195000 |
40.425s |
0.175 |
16,170.00 |
0 |
|
40.250 |
03/18/2026 13:09:00 |
CME |
| 196000 |
39.425s |
0.175 |
15,770.00 |
7 |
|
39.250 |
03/18/2026 13:09:00 |
CME |
| 197000 |
38.425s |
0.150 |
15,370.00 |
3 |
|
38.275 |
03/18/2026 13:09:00 |
CME |
| 198000 |
37.450s |
0.175 |
14,980.00 |
3 |
|
37.275 |
03/18/2026 13:09:00 |
CME |
| 199000 |
36.450s |
0.175 |
14,580.00 |
0 |
|
36.275 |
03/18/2026 13:09:00 |
CME |
| 200000 |
35.450s |
0.175 |
14,180.00 |
114 |
|
35.275 |
03/18/2026 13:09:00 |
CME |
| 201000 |
34.450s |
0.175 |
13,780.00 |
0 |
|
34.275 |
03/18/2026 13:09:00 |
CME |
| 202000 |
33.450s |
0.175 |
13,380.00 |
90 |
|
33.275 |
03/18/2026 13:09:00 |
CME |
| 203000 |
32.450s |
0.175 |
12,980.00 |
0 |
|
32.275 |
03/18/2026 13:09:00 |
CME |
| 204000 |
31.450s |
0.175 |
12,580.00 |
61 |
|
31.275 |
03/18/2026 13:09:00 |
CME |
| 205000 |
30.450s |
0.175 |
12,180.00 |
0 |
|
30.275 |
03/18/2026 13:09:00 |
CME |
| 206000 |
29.450s |
0.175 |
11,780.00 |
117 |
|
29.275 |
03/18/2026 13:09:00 |
CME |
| 207000 |
28.475s |
0.200 |
11,390.00 |
2 |
|
28.275 |
03/18/2026 13:09:00 |
CME |
| 208000 |
27.475s |
0.200 |
10,990.00 |
295 |
|
27.275 |
03/18/2026 13:09:00 |
CME |
| 209000 |
26.475s |
0.175 |
10,590.00 |
5 |
|
26.300 |
03/18/2026 13:09:00 |
CME |
| 210000 |
25.475s |
0.175 |
10,190.00 |
497 |
|
25.300 |
03/18/2026 13:09:00 |
CME |
| 211000 |
24.500s |
0.200 |
9,800.00 |
0 |
|
24.300 |
03/18/2026 13:09:00 |
CME |
| 212000 |
23.500s |
0.175 |
9,400.00 |
163 |
|
23.325 |
03/18/2026 13:09:00 |
CME |
| 213000 |
22.500s |
0.150 |
9,000.00 |
2 |
|
22.350 |
03/18/2026 13:09:00 |
CME |
| 214000 |
21.525s |
0.175 |
8,610.00 |
426 |
|
21.350 |
03/18/2026 13:09:00 |
CME |
| 215000 |
20.525s |
0.150 |
8,210.00 |
8 |
|
20.375 |
03/18/2026 13:09:00 |
CME |
| 216000 |
19.550s |
0.150 |
7,820.00 |
382 |
|
19.400 |
03/18/2026 13:09:00 |
CME |
| 217000 |
18.550s |
0.125 |
7,420.00 |
2 |
|
18.425 |
03/18/2026 13:09:00 |
CME |
| 218000 |
17.575s |
0.125 |
7,030.00 |
378 |
|
17.450 |
03/18/2026 13:09:00 |
CME |
| 219000 |
16.600s |
0.100 |
6,640.00 |
6 |
|
16.500 |
03/18/2026 13:09:00 |
CME |
| 220000 |
15.625s |
0.100 |
6,250.00 |
1,243 |
|
15.525 |
03/18/2026 13:09:00 |
CME |
| 221000 |
14.650s |
0.075 |
5,860.00 |
3 |
|
14.575 |
03/18/2026 13:09:00 |
CME |
| 222000 |
13.700s |
0.100 |
5,480.00 |
335 |
|
13.600 |
03/18/2026 13:09:00 |
CME |
| 223000 |
12.750s |
0.075 |
5,100.00 |
7 |
|
12.675 |
03/18/2026 13:09:00 |
CME |
| 224000 |
11.800s |
0.075 |
4,720.00 |
448 |
|
11.725 |
03/18/2026 13:09:00 |
CME |
| 225000 |
10.875s |
0.050 |
4,350.00 |
1 |
|
10.825 |
03/18/2026 13:09:00 |
CME |
| 226000 |
9.975s |
0.050 |
3,990.00 |
629 |
|
9.925 |
03/18/2026 13:09:00 |
CME |
| 227000 |
9.075s |
0.025 |
3,630.00 |
258 |
|
9.050 |
03/18/2026 13:09:00 |
CME |
| 228000 |
8.200s |
0.025 |
3,280.00 |
793 |
|
8.175 |
03/18/2026 13:09:00 |
CME |
| 229000 |
7.350s |
-0.025 |
2,940.00 |
150 |
6.975 |
7.375 |
03/18/2026 13:09:00 |
CME |
| 230000 |
6.525s |
-0.050 |
2,610.00 |
1,386 |
6.575 |
6.575 |
03/18/2026 13:09:00 |
CME |
| 231000 |
5.750s |
-0.075 |
2,300.00 |
410 |
|
5.825 |
03/18/2026 13:09:00 |
CME |
| 232000 |
5.000s |
-0.100 |
2,000.00 |
694 |
|
5.100 |
03/18/2026 13:09:00 |
CME |
| 233000 |
4.300s |
-0.125 |
1,720.00 |
507 |
4.100 |
4.425 |
03/18/2026 13:09:00 |
CME |
| 234000 |
3.650s |
-0.150 |
1,460.00 |
1,276 |
3.375 |
3.800 |
03/18/2026 13:09:00 |
CME |
| 235000 |
3.075s |
-0.150 |
1,230.00 |
982 |
3.000 |
3.225 |
03/18/2026 13:09:00 |
CME |
| 236000 |
2.550s |
-0.175 |
1,020.00 |
2,073 |
2.450 |
2.725 |
03/18/2026 13:09:00 |
CME |
| 237000 |
2.100s |
-0.175 |
840.00 |
855 |
|
2.275 |
03/18/2026 13:09:00 |
CME |
| 238000 |
1.700s |
-0.175 |
680.00 |
2,219 |
1.650 |
1.875 |
03/18/2026 13:09:00 |
CME |
| 239000 |
1.350s |
-0.175 |
540.00 |
863 |
1.300 |
1.525 |
03/18/2026 13:09:00 |
CME |
| 240000 |
1.075s |
-0.175 |
430.00 |
6,780 |
1.000 |
1.250 |
03/18/2026 13:09:00 |
CME |
| 241000 |
0.850s |
-0.150 |
340.00 |
510 |
0.850 |
1.000 |
03/18/2026 13:09:00 |
CME |
| 242000 |
0.675s |
-0.125 |
270.00 |
3,796 |
0.650 |
0.800 |
03/18/2026 13:09:00 |
CME |
| 243000 |
0.525s |
-0.125 |
210.00 |
470 |
0.500 |
0.650 |
03/18/2026 13:09:00 |
CME |
| 244000 |
0.425s |
-0.100 |
170.00 |
2,097 |
0.450 |
0.525 |
03/18/2026 13:09:00 |
CME |
| 245000 |
0.325s |
-0.100 |
130.00 |
936 |
|
0.425 |
03/18/2026 13:09:00 |
CME |
| 246000 |
0.275s |
-0.075 |
110.00 |
2,015 |
0.300 |
0.350 |
03/18/2026 13:09:00 |
CME |
| 247000 |
0.225s |
-0.050 |
90.00 |
292 |
|
0.275 |
03/18/2026 13:09:00 |
CME |
| 248000 |
0.175s |
-0.050 |
70.00 |
1,935 |
0.225 |
0.225 |
03/18/2026 13:09:00 |
CME |
| 249000 |
0.150s |
-0.050 |
60.00 |
247 |
0.150 |
0.200 |
03/18/2026 13:09:00 |
CME |
| 250000 |
0.125s |
-0.050 |
50.00 |
4,263 |
0.175 |
0.175 |
03/18/2026 13:09:00 |
CME |
| 251000 |
0.100s |
-0.050 |
40.00 |
149 |
|
0.150 |
03/18/2026 13:09:00 |
CME |
| 252000 |
0.100s |
-0.025 |
40.00 |
729 |
|
0.125 |
03/18/2026 13:09:00 |
CME |
| 253000 |
0.075s |
-0.025 |
30.00 |
305 |
|
0.100 |
03/18/2026 13:09:00 |
CME |
| 254000 |
0.075s |
-0.025 |
30.00 |
815 |
|
0.100 |
03/18/2026 13:09:00 |
CME |
| 255000 |
0.075s |
|
30.00 |
3,105 |
0.100 |
0.075 |
03/18/2026 13:09:00 |
CME |
| 256000 |
0.050s |
-0.025 |
20.00 |
989 |
0.075 |
0.075 |
03/18/2026 13:09:00 |
CME |
| 257000 |
0.050s |
-0.025 |
20.00 |
72 |
|
0.075 |
03/18/2026 13:09:00 |
CME |
| 258000 |
0.050s |
-0.025 |
20.00 |
1,290 |
|
0.075 |
03/18/2026 13:09:00 |
CME |
| 259000 |
0.050s |
|
20.00 |
272 |
0.050 |
0.050 |
03/18/2026 13:09:00 |
CME |
| 260000 |
0.050s |
|
20.00 |
2,618 |
0.050 |
0.050 |
03/18/2026 13:09:00 |
CME |
| 261000 |
0.025s |
-0.025 |
10.00 |
138 |
|
0.050 |
03/18/2026 13:09:00 |
CME |
| 262000 |
0.025s |
-0.025 |
10.00 |
790 |
|
0.050 |
03/18/2026 13:09:00 |
CME |
| 263000 |
0.025s |
-0.025 |
10.00 |
86 |
|
0.050 |
03/18/2026 13:09:00 |
CME |
| 264000 |
0.025s |
-0.025 |
10.00 |
792 |
|
0.050 |
03/18/2026 13:09:00 |
CME |
| 265000 |
0.025s |
|
10.00 |
44 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 266000 |
0.025s |
|
10.00 |
478 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 267000 |
0.025s |
|
10.00 |
57 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 268000 |
0.025s |
|
10.00 |
187 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 269000 |
0.025s |
|
10.00 |
39 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 270000 |
0.025s |
|
10.00 |
634 |
0.050 |
0.025 |
03/18/2026 13:09:00 |
CME |
| 271000 |
0.025s |
|
10.00 |
52 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 272000 |
0.025s |
|
10.00 |
350 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 273000 |
0.025s |
|
10.00 |
18 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 274000 |
0.025s |
|
10.00 |
219 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 275000 |
0.013s |
-0.012 |
5.20 |
1 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 276000 |
0.013s |
-0.012 |
5.20 |
245 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 277000 |
0.013s |
-0.012 |
5.20 |
14 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 278000 |
0.013s |
-0.012 |
5.20 |
125 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 280000 |
0.013s |
-0.012 |
5.20 |
475 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 281000 |
0.013s |
|
5.20 |
9 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 282000 |
0.013s |
|
5.20 |
201 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 284000 |
0.013s |
|
5.20 |
141 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 286000 |
0.013s |
|
5.20 |
186 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 287000 |
0.013s |
|
5.20 |
8 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 288000 |
0.013s |
|
5.20 |
176 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 290000 |
0.013s |
|
5.20 |
95 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 292000 |
0.013s |
|
5.20 |
42 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 294000 |
0.013s |
|
5.20 |
91 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 296000 |
0.013s |
|
5.20 |
170 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 298000 |
0.013s |
|
5.20 |
90 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 300000 |
0.013s |
|
5.20 |
373 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 302000 |
0.013s |
|
5.20 |
15 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 303000 |
0.013s |
|
5.20 |
40 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 304000 |
0.013s |
|
5.20 |
108 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 306000 |
0.013s |
|
5.20 |
52 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 308000 |
0.013s |
|
5.20 |
27 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 310000 |
0.013s |
|
5.20 |
99 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 312000 |
0.013s |
|
5.20 |
157 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 314000 |
0.013s |
|
5.20 |
3 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 316000 |
0.013s |
|
5.20 |
97 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 318000 |
0.013s |
|
5.20 |
116 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 320000 |
0.013s |
|
5.20 |
11 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 322000 |
0.013s |
|
5.20 |
146 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 324000 |
0.013s |
|
5.20 |
63 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 328000 |
0.013s |
|
5.20 |
17 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 332000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 338000 |
0.013s |
|
5.20 |
85 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 340000 |
0.013s |
|
5.20 |
23 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 342000 |
0.013s |
|
5.20 |
30 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 344000 |
0.013s |
|
5.20 |
85 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 350000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 92000 |
0.013s |
|
5.20 |
10 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 110000 |
0.013s |
|
5.20 |
12 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 132000 |
0.013s |
|
5.20 |
144 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 138000 |
0.013s |
|
5.20 |
15 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 140000 |
0.013s |
|
5.20 |
169 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 142000 |
0.013s |
|
5.20 |
133 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 144000 |
0.013s |
|
5.20 |
142 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 146000 |
0.013s |
|
5.20 |
142 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 148000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 150000 |
0.013s |
|
5.20 |
232 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 152000 |
0.013s |
|
5.20 |
49 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 154000 |
0.013s |
|
5.20 |
134 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 156000 |
0.013s |
|
5.20 |
6 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 158000 |
0.013s |
|
5.20 |
19 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 160000 |
0.013s |
|
5.20 |
161 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 162000 |
0.013s |
|
5.20 |
38 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 164000 |
0.013s |
|
5.20 |
338 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 166000 |
0.013s |
|
5.20 |
235 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 168000 |
0.013s |
|
5.20 |
109 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 170000 |
0.013s |
|
5.20 |
307 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 171000 |
0.013s |
|
5.20 |
12 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 172000 |
0.013s |
|
5.20 |
148 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 173000 |
0.013s |
|
5.20 |
26 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 174000 |
0.013s |
|
5.20 |
234 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 175000 |
0.013s |
|
5.20 |
169 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 176000 |
0.013s |
|
5.20 |
282 |
|
0.013 |
03/18/2026 13:09:00 |
CME |
| 177000 |
0.025s |
|
10.00 |
2 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 178000 |
0.025s |
|
10.00 |
112 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 179000 |
0.025s |
|
10.00 |
127 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 180000 |
0.025s |
|
10.00 |
660 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 181000 |
0.025s |
|
10.00 |
271 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 182000 |
0.025s |
|
10.00 |
308 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 183000 |
0.025s |
|
10.00 |
113 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 184000 |
0.025s |
|
10.00 |
250 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 185000 |
0.025s |
|
10.00 |
112 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 186000 |
0.025s |
|
10.00 |
501 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 187000 |
0.025s |
|
10.00 |
272 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 188000 |
0.025s |
|
10.00 |
1,069 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 189000 |
0.025s |
|
10.00 |
164 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 190000 |
0.025s |
|
10.00 |
3,112 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 191000 |
0.025s |
|
10.00 |
249 |
|
0.025 |
03/18/2026 13:09:00 |
CME |
| 192000 |
0.050s |
|
20.00 |
918 |
|
0.050 |
03/18/2026 13:09:00 |
CME |
| 193000 |
0.050s |
|
20.00 |
267 |
|
0.050 |
03/18/2026 13:09:00 |
CME |
| 194000 |
0.050s |
|
20.00 |
1,277 |
|
0.050 |
03/18/2026 13:09:00 |
CME |
| 195000 |
0.050s |
|
20.00 |
361 |
|
0.050 |
03/18/2026 13:09:00 |
CME |
| 196000 |
0.050s |
-0.025 |
20.00 |
628 |
|
0.075 |
03/18/2026 13:09:00 |
CME |
| 197000 |
0.075s |
|
30.00 |
342 |
|
0.075 |
03/18/2026 13:09:00 |
CME |
| 198000 |
0.075s |
|
30.00 |
743 |
0.050 |
0.075 |
03/18/2026 13:09:00 |
CME |
| 199000 |
0.075s |
|
30.00 |
477 |
|
0.075 |
03/18/2026 13:09:00 |
CME |
| 200000 |
0.075s |
|
30.00 |
2,854 |
|
0.075 |
03/18/2026 13:09:00 |
CME |
| 201000 |
0.075s |
|
30.00 |
310 |
|
0.075 |
03/18/2026 13:09:00 |
CME |
| 202000 |
0.075s |
|
30.00 |
562 |
0.075 |
0.075 |
03/18/2026 13:09:00 |
CME |
| 203000 |
0.075s |
|
30.00 |
164 |
|
0.075 |
03/18/2026 13:09:00 |
CME |
| 204000 |
0.075s |
|
30.00 |
749 |
|
0.075 |
03/18/2026 13:09:00 |
CME |
| 205000 |
0.075s |
|
30.00 |
490 |
|
0.075 |
03/18/2026 13:09:00 |
CME |
| 206000 |
0.075s |
|
30.00 |
1,176 |
|
0.075 |
03/18/2026 13:09:00 |
CME |
| 207000 |
0.100s |
0.025 |
40.00 |
87 |
|
0.075 |
03/18/2026 13:09:00 |
CME |
| 208000 |
0.100s |
0.025 |
40.00 |
894 |
|
0.075 |
03/18/2026 13:09:00 |
CME |
| 209000 |
0.100s |
|
40.00 |
138 |
|
0.100 |
03/18/2026 13:09:00 |
CME |
| 210000 |
0.100s |
|
40.00 |
4,240 |
0.100 |
0.100 |
03/18/2026 13:09:00 |
CME |
| 211000 |
0.100s |
|
40.00 |
111 |
|
0.100 |
03/18/2026 13:09:00 |
CME |
| 212000 |
0.125s |
|
50.00 |
1,673 |
|
0.125 |
03/18/2026 13:09:00 |
CME |
| 213000 |
0.125s |
-0.025 |
50.00 |
310 |
|
0.150 |
03/18/2026 13:09:00 |
CME |
| 214000 |
0.125s |
-0.025 |
50.00 |
2,974 |
0.150 |
0.150 |
03/18/2026 13:09:00 |
CME |
| 215000 |
0.150s |
-0.025 |
60.00 |
775 |
0.200 |
0.175 |
03/18/2026 13:09:00 |
CME |
| 216000 |
0.150s |
-0.050 |
60.00 |
1,959 |
0.200 |
0.200 |
03/18/2026 13:09:00 |
CME |
| 217000 |
0.175s |
-0.050 |
70.00 |
359 |
|
0.225 |
03/18/2026 13:09:00 |
CME |
| 218000 |
0.200s |
-0.050 |
80.00 |
4,596 |
0.250 |
0.250 |
03/18/2026 13:09:00 |
CME |
| 219000 |
0.225s |
-0.050 |
90.00 |
379 |
0.275 |
0.275 |
03/18/2026 13:09:00 |
CME |
| 220000 |
0.250s |
-0.075 |
100.00 |
4,078 |
0.325 |
0.325 |
03/18/2026 13:09:00 |
CME |
| 221000 |
0.275s |
-0.075 |
110.00 |
1,224 |
|
0.350 |
03/18/2026 13:09:00 |
CME |
| 222000 |
0.325s |
-0.075 |
130.00 |
2,100 |
0.375 |
0.400 |
03/18/2026 13:09:00 |
CME |
| 223000 |
0.375s |
-0.075 |
150.00 |
591 |
0.400 |
0.450 |
03/18/2026 13:09:00 |
CME |
| 224000 |
0.425s |
-0.100 |
170.00 |
2,769 |
0.500 |
0.525 |
03/18/2026 13:09:00 |
CME |
| 225000 |
0.500s |
-0.100 |
200.00 |
1,852 |
|
0.600 |
03/18/2026 13:09:00 |
CME |
| 226000 |
0.575s |
-0.125 |
230.00 |
2,214 |
|
0.700 |
03/18/2026 13:09:00 |
CME |
| 227000 |
0.675s |
-0.150 |
270.00 |
797 |
|
0.825 |
03/18/2026 13:09:00 |
CME |
| 228000 |
0.800s |
-0.175 |
320.00 |
2,249 |
1.000 |
0.975 |
03/18/2026 13:09:00 |
CME |
| 229000 |
0.950s |
-0.200 |
380.00 |
361 |
|
1.150 |
03/18/2026 13:09:00 |
CME |
| 230000 |
1.125s |
-0.225 |
450.00 |
6,856 |
1.400 |
1.350 |
03/18/2026 13:09:00 |
CME |
| 231000 |
1.350s |
-0.250 |
540.00 |
1,710 |
1.775 |
1.600 |
03/18/2026 13:09:00 |
CME |
| 232000 |
1.600s |
-0.275 |
640.00 |
2,215 |
1.825 |
1.875 |
03/18/2026 13:09:00 |
CME |
| 233000 |
1.900s |
-0.300 |
760.00 |
836 |
2.000 |
2.200 |
03/18/2026 13:09:00 |
CME |
| 234000 |
2.250s |
-0.325 |
900.00 |
2,931 |
2.750 |
2.575 |
03/18/2026 13:09:00 |
CME |
| 235000 |
2.675s |
-0.325 |
1,070.00 |
1,984 |
3.200 |
3.000 |
03/18/2026 13:09:00 |
CME |
| 236000 |
3.150s |
-0.350 |
1,260.00 |
1,759 |
3.425 |
3.500 |
03/18/2026 13:09:00 |
CME |
| 237000 |
3.700s |
-0.350 |
1,480.00 |
1,546 |
4.450 |
4.050 |
03/18/2026 13:09:00 |
CME |
| 238000 |
4.300s |
-0.350 |
1,720.00 |
2,709 |
4.625 |
4.650 |
03/18/2026 13:09:00 |
CME |
| 239000 |
4.950s |
-0.350 |
1,980.00 |
750 |
|
5.300 |
03/18/2026 13:09:00 |
CME |
| 240000 |
5.675s |
-0.325 |
2,270.00 |
2,688 |
6.400 |
6.000 |
03/18/2026 13:09:00 |
CME |
| 241000 |
6.450s |
-0.325 |
2,580.00 |
159 |
|
6.775 |
03/18/2026 13:09:00 |
CME |
| 242000 |
7.250s |
-0.325 |
2,900.00 |
1,317 |
8.000 |
7.575 |
03/18/2026 13:09:00 |
CME |
| 243000 |
8.125s |
-0.275 |
3,250.00 |
377 |
|
8.400 |
03/18/2026 13:09:00 |
CME |
| 244000 |
9.000s |
-0.275 |
3,600.00 |
2,217 |
|
9.275 |
03/18/2026 13:09:00 |
CME |
| 245000 |
9.925s |
-0.250 |
3,970.00 |
27 |
|
10.175 |
03/18/2026 13:09:00 |
CME |
| 246000 |
10.850s |
-0.250 |
4,340.00 |
323 |
|
11.100 |
03/18/2026 13:09:00 |
CME |
| 247000 |
11.800s |
-0.250 |
4,720.00 |
10 |
|
12.050 |
03/18/2026 13:09:00 |
CME |
| 248000 |
12.775s |
-0.225 |
5,110.00 |
219 |
|
13.000 |
03/18/2026 13:09:00 |
CME |
| 249000 |
13.725s |
-0.225 |
5,490.00 |
2 |
|
13.950 |
03/18/2026 13:09:00 |
CME |
| 250000 |
14.700s |
-0.225 |
5,880.00 |
383 |
|
14.925 |
03/18/2026 13:09:00 |
CME |
| 251000 |
15.700s |
-0.200 |
6,280.00 |
2 |
|
15.900 |
03/18/2026 13:09:00 |
CME |
| 252000 |
16.675s |
-0.200 |
6,670.00 |
11 |
|
16.875 |
03/18/2026 13:09:00 |
CME |
| 253000 |
17.675s |
-0.200 |
7,070.00 |
3 |
|
17.875 |
03/18/2026 13:09:00 |
CME |
| 254000 |
18.650s |
-0.200 |
7,460.00 |
157 |
|
18.850 |
03/18/2026 13:09:00 |
CME |
| 255000 |
19.650s |
-0.200 |
7,860.00 |
4 |
|
19.850 |
03/18/2026 13:09:00 |
CME |
| 256000 |
20.650s |
-0.175 |
8,260.00 |
41 |
|
20.825 |
03/18/2026 13:09:00 |
CME |
| 257000 |
21.625s |
-0.200 |
8,650.00 |
1 |
|
21.825 |
03/18/2026 13:09:00 |
CME |
| 258000 |
22.625s |
-0.200 |
9,050.00 |
53 |
|
22.825 |
03/18/2026 13:09:00 |
CME |
| 259000 |
23.625s |
-0.200 |
9,450.00 |
2 |
|
23.825 |
03/18/2026 13:09:00 |
CME |
| 260000 |
24.625s |
-0.175 |
9,850.00 |
0 |
|
24.800 |
03/18/2026 13:09:00 |
CME |
| 261000 |
25.625s |
-0.175 |
10,250.00 |
1 |
|
25.800 |
03/18/2026 13:09:00 |
CME |
| 262000 |
26.625s |
-0.175 |
10,650.00 |
13 |
|
26.800 |
03/18/2026 13:09:00 |
CME |
| 263000 |
27.600s |
-0.200 |
11,040.00 |
0 |
|
27.800 |
03/18/2026 13:09:00 |
CME |
| 264000 |
28.600s |
-0.200 |
11,440.00 |
2 |
|
28.800 |
03/18/2026 13:09:00 |
CME |
| 265000 |
29.600s |
-0.200 |
11,840.00 |
0 |
|
29.800 |
03/18/2026 13:09:00 |
CME |
| 266000 |
30.600s |
-0.175 |
12,240.00 |
1 |
|
30.775 |
03/18/2026 13:09:00 |
CME |
| 267000 |
31.600s |
-0.175 |
12,640.00 |
2 |
|
31.775 |
03/18/2026 13:09:00 |
CME |
| 268000 |
32.600s |
-0.175 |
13,040.00 |
1 |
|
32.775 |
03/18/2026 13:09:00 |
CME |
| 269000 |
33.600s |
-0.175 |
13,440.00 |
0 |
|
33.775 |
03/18/2026 13:09:00 |
CME |
| 270000 |
34.600s |
-0.175 |
13,840.00 |
1 |
|
34.775 |
03/18/2026 13:09:00 |
CME |
| 271000 |
35.600s |
-0.175 |
14,240.00 |
0 |
|
35.775 |
03/18/2026 13:09:00 |
CME |
| 272000 |
36.600s |
-0.175 |
14,640.00 |
6 |
|
36.775 |
03/18/2026 13:09:00 |
CME |
| 273000 |
37.600s |
-0.175 |
15,040.00 |
0 |
|
37.775 |
03/18/2026 13:09:00 |
CME |
| 274000 |
38.600s |
-0.175 |
15,440.00 |
1 |
|
38.775 |
03/18/2026 13:09:00 |
CME |
| 275000 |
39.600s |
-0.175 |
15,840.00 |
0 |
|
39.775 |
03/18/2026 13:09:00 |
CME |
| 276000 |
40.600s |
-0.175 |
16,240.00 |
1 |
|
40.775 |
03/18/2026 13:09:00 |
CME |
| 277000 |
41.600s |
-0.175 |
16,640.00 |
0 |
|
41.775 |
03/18/2026 13:09:00 |
CME |
| 278000 |
42.600s |
-0.175 |
17,040.00 |
1 |
|
42.775 |
03/18/2026 13:09:00 |
CME |
| 280000 |
44.600s |
-0.175 |
17,840.00 |
11 |
|
44.775 |
03/18/2026 13:09:00 |
CME |
| 281000 |
45.600s |
-0.175 |
18,240.00 |
0 |
|
45.775 |
03/18/2026 13:09:00 |
CME |
| 282000 |
46.600s |
-0.175 |
18,640.00 |
0 |
|
46.775 |
03/18/2026 13:09:00 |
CME |
| 284000 |
48.600s |
-0.175 |
19,440.00 |
0 |
|
48.775 |
03/18/2026 13:09:00 |
CME |
| 286000 |
50.600s |
-0.175 |
20,240.00 |
0 |
|
50.775 |
03/18/2026 13:09:00 |
CME |
| 287000 |
51.600s |
-0.175 |
20,640.00 |
0 |
|
51.775 |
03/18/2026 13:09:00 |
CME |
| 288000 |
52.600s |
-0.175 |
21,040.00 |
0 |
|
52.775 |
03/18/2026 13:09:00 |
CME |
| 290000 |
54.600s |
-0.175 |
21,840.00 |
0 |
|
54.775 |
03/18/2026 13:09:00 |
CME |
| 292000 |
56.600s |
-0.175 |
22,640.00 |
0 |
|
56.775 |
03/18/2026 13:09:00 |
CME |
| 294000 |
58.600s |
-0.175 |
23,440.00 |
0 |
|
58.775 |
03/18/2026 13:09:00 |
CME |
| 296000 |
60.600s |
-0.175 |
24,240.00 |
0 |
|
60.775 |
03/18/2026 13:09:00 |
CME |
| 298000 |
62.600s |
-0.175 |
25,040.00 |
0 |
|
62.775 |
03/18/2026 13:09:00 |
CME |
| 300000 |
64.600s |
-0.175 |
25,840.00 |
0 |
|
64.775 |
03/18/2026 13:09:00 |
CME |
| 302000 |
66.600s |
-0.175 |
26,640.00 |
0 |
|
66.775 |
03/18/2026 13:09:00 |
CME |
| 303000 |
67.600s |
-0.175 |
27,040.00 |
0 |
|
67.775 |
03/18/2026 13:09:00 |
CME |
| 304000 |
68.600s |
-0.175 |
27,440.00 |
0 |
|
68.775 |
03/18/2026 13:09:00 |
CME |
| 306000 |
70.600s |
-0.175 |
28,240.00 |
0 |
|
70.775 |
03/18/2026 13:09:00 |
CME |
| 308000 |
72.600s |
-0.175 |
29,040.00 |
0 |
|
72.775 |
03/18/2026 13:09:00 |
CME |
| 310000 |
74.600s |
-0.175 |
29,840.00 |
0 |
|
74.775 |
03/18/2026 13:09:00 |
CME |
| 312000 |
76.600s |
-0.175 |
30,640.00 |
0 |
|
76.775 |
03/18/2026 13:09:00 |
CME |
| 314000 |
78.600s |
-0.175 |
31,440.00 |
0 |
|
78.775 |
03/18/2026 13:09:00 |
CME |
| 316000 |
80.600s |
-0.175 |
32,240.00 |
0 |
|
80.775 |
03/18/2026 13:09:00 |
CME |
| 318000 |
82.600s |
-0.175 |
33,040.00 |
0 |
|
82.775 |
03/18/2026 13:09:00 |
CME |
| 320000 |
84.600s |
-0.175 |
33,840.00 |
0 |
|
84.775 |
03/18/2026 13:09:00 |
CME |
| 322000 |
86.600s |
-0.175 |
34,640.00 |
0 |
|
86.775 |
03/18/2026 13:09:00 |
CME |
| 324000 |
88.600s |
-0.175 |
35,440.00 |
0 |
|
88.775 |
03/18/2026 13:09:00 |
CME |
| 328000 |
92.600s |
-0.175 |
37,040.00 |
0 |
|
92.775 |
03/18/2026 13:09:00 |
CME |
| 332000 |
96.600s |
-0.175 |
38,640.00 |
0 |
|
96.775 |
03/18/2026 13:09:00 |
CME |
| 338000 |
102.600s |
-0.175 |
41,040.00 |
0 |
|
102.775 |
03/18/2026 13:09:00 |
CME |
| 340000 |
104.600s |
-0.175 |
41,840.00 |
0 |
|
104.775 |
03/18/2026 13:09:00 |
CME |
| 342000 |
106.600s |
-0.175 |
42,640.00 |
0 |
|
106.775 |
03/18/2026 13:09:00 |
CME |
| 344000 |
108.600s |
-0.175 |
43,440.00 |
0 |
|
108.775 |
03/18/2026 13:09:00 |
CME |
| 350000 |
114.600s |
-0.175 |
45,840.00 |
0 |
|
114.775 |
03/18/2026 13:09:00 |
CME |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|