|
|
| Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
| 0 |
59,020.00 |
1.050 |
147.550s |
92000 |
0.013s |
|
5.20 |
10 |
| 0 |
51,820.00 |
1.050 |
129.550s |
110000 |
0.013s |
|
5.20 |
12 |
| 0 |
43,020.00 |
1.050 |
107.550s |
132000 |
0.013s |
|
5.20 |
144 |
| 0 |
40,620.00 |
1.050 |
101.550s |
138000 |
0.013s |
|
5.20 |
15 |
| 0 |
39,820.00 |
1.050 |
99.550s |
140000 |
0.013s |
|
5.20 |
169 |
| 0 |
39,020.00 |
1.050 |
97.550s |
142000 |
0.013s |
|
5.20 |
133 |
| 0 |
38,220.00 |
1.050 |
95.550s |
144000 |
0.013s |
|
5.20 |
142 |
| 0 |
37,420.00 |
1.050 |
93.550s |
146000 |
0.013s |
|
5.20 |
142 |
| 0 |
36,620.00 |
1.050 |
91.550s |
148000 |
0.013s |
|
5.20 |
5 |
| 0 |
35,820.00 |
1.050 |
89.550s |
150000 |
0.013s |
|
5.20 |
232 |
| 0 |
35,020.00 |
1.050 |
87.550s |
152000 |
0.013s |
|
5.20 |
49 |
| 0 |
34,220.00 |
1.050 |
85.550s |
154000 |
0.013s |
|
5.20 |
134 |
| 0 |
33,420.00 |
1.050 |
83.550s |
156000 |
0.013s |
|
5.20 |
6 |
| 0 |
32,620.00 |
1.050 |
81.550s |
158000 |
0.013s |
|
5.20 |
19 |
| 0 |
31,820.00 |
1.050 |
79.550s |
160000 |
0.013s |
|
5.20 |
161 |
| 0 |
31,020.00 |
1.050 |
77.550s |
162000 |
0.013s |
|
5.20 |
38 |
| 0 |
30,220.00 |
1.050 |
75.550s |
164000 |
0.013s |
|
5.20 |
338 |
| 0 |
29,420.00 |
1.050 |
73.550s |
166000 |
0.013s |
|
5.20 |
235 |
| 0 |
28,620.00 |
1.050 |
71.550s |
168000 |
0.013s |
|
5.20 |
109 |
| 0 |
27,820.00 |
1.050 |
69.550s |
170000 |
0.013s |
|
5.20 |
307 |
| 0 |
27,420.00 |
1.050 |
68.550s |
171000 |
0.013s |
|
5.20 |
12 |
| 0 |
27,020.00 |
1.050 |
67.550s |
172000 |
0.013s |
|
5.20 |
148 |
| 0 |
26,620.00 |
1.050 |
66.550s |
173000 |
0.013s |
|
5.20 |
26 |
| 0 |
26,220.00 |
1.050 |
65.550s |
174000 |
0.013s |
|
5.20 |
234 |
| 0 |
25,820.00 |
1.050 |
64.550s |
175000 |
0.013s |
|
5.20 |
169 |
| 0 |
25,420.00 |
1.050 |
63.550s |
176000 |
0.013s |
|
5.20 |
282 |
| 0 |
25,020.00 |
1.050 |
62.550s |
177000 |
0.013s |
|
5.20 |
2 |
| 2 |
24,620.00 |
1.050 |
61.550s |
178000 |
0.013s |
|
5.20 |
112 |
| 0 |
24,220.00 |
1.050 |
60.550s |
179000 |
0.013s |
|
5.20 |
127 |
| 2 |
23,820.00 |
1.050 |
59.550s |
180000 |
0.013s |
|
5.20 |
660 |
| 0 |
23,420.00 |
1.050 |
58.550s |
181000 |
0.013s |
|
5.20 |
271 |
| 0 |
23,020.00 |
1.050 |
57.550s |
182000 |
0.013s |
|
5.20 |
308 |
| 0 |
22,620.00 |
1.050 |
56.550s |
183000 |
0.013s |
|
5.20 |
113 |
| 0 |
22,220.00 |
1.050 |
55.550s |
184000 |
0.013s |
|
5.20 |
250 |
| 0 |
21,820.00 |
1.050 |
54.550s |
185000 |
0.013s |
|
5.20 |
112 |
| 0 |
21,420.00 |
1.050 |
53.550s |
186000 |
0.013s |
|
5.20 |
501 |
| 0 |
21,020.00 |
1.050 |
52.550s |
187000 |
0.013s |
|
5.20 |
272 |
| 4 |
20,620.00 |
1.050 |
51.550s |
188000 |
0.013s |
|
5.20 |
1,068 |
| 0 |
20,220.00 |
1.050 |
50.550s |
189000 |
0.013s |
|
5.20 |
164 |
| 317 |
19,820.00 |
1.050 |
49.550s |
190000 |
0.013s |
|
5.20 |
3,086 |
| 0 |
19,420.00 |
1.050 |
48.550s |
191000 |
0.013s |
|
5.20 |
249 |
| 25 |
19,020.00 |
1.050 |
47.550s |
192000 |
0.013s |
|
5.20 |
918 |
| 0 |
18,620.00 |
1.050 |
46.550s |
193000 |
0.013s |
|
5.20 |
267 |
| 5 |
18,220.00 |
1.050 |
45.550s |
194000 |
0.013s |
|
5.20 |
1,266 |
| 0 |
17,820.00 |
1.050 |
44.550s |
195000 |
0.013s |
|
5.20 |
361 |
| 2 |
17,420.00 |
1.050 |
43.550s |
196000 |
0.013s |
|
5.20 |
623 |
| 0 |
17,020.00 |
1.050 |
42.550s |
197000 |
0.013s |
|
5.20 |
342 |
| 0 |
16,620.00 |
1.050 |
41.550s |
198000 |
0.013s |
|
5.20 |
743 |
| 0 |
16,220.00 |
1.050 |
40.550s |
199000 |
0.013s |
|
5.20 |
477 |
| 73 |
15,820.00 |
1.050 |
39.550s |
200000 |
0.013s |
|
5.20 |
2,770 |
| 0 |
15,420.00 |
1.050 |
38.550s |
201000 |
0.013s |
|
5.20 |
310 |
| 25 |
15,020.00 |
1.050 |
37.550s |
202000 |
0.013s |
|
5.20 |
549 |
| 0 |
14,620.00 |
1.050 |
36.550s |
203000 |
0.013s |
|
5.20 |
163 |
| 6 |
14,220.00 |
1.050 |
35.550s |
204000 |
0.013s |
|
5.20 |
770 |
| 0 |
13,820.00 |
1.050 |
34.550s |
205000 |
0.013s |
|
5.20 |
478 |
| 45 |
13,420.00 |
1.050 |
33.550s |
206000 |
0.013s |
|
5.20 |
1,167 |
| 0 |
13,020.00 |
1.050 |
32.550s |
207000 |
0.013s |
|
5.20 |
87 |
| 222 |
12,620.00 |
1.050 |
31.550s |
208000 |
0.013s |
|
5.20 |
877 |
| 5 |
12,220.00 |
1.025 |
30.550s |
209000 |
0.013s |
-0.012 |
5.20 |
136 |
| 421 |
11,820.00 |
1.025 |
29.550s |
210000 |
0.013s |
-0.012 |
5.20 |
4,207 |
| 0 |
11,420.00 |
1.025 |
28.550s |
211000 |
0.013s |
-0.012 |
5.20 |
111 |
| 163 |
11,020.00 |
1.025 |
27.550s |
212000 |
0.013s |
-0.012 |
5.20 |
1,599 |
| 3 |
10,620.00 |
1.025 |
26.550s |
213000 |
0.013s |
-0.012 |
5.20 |
309 |
| 148 |
10,220.00 |
1.025 |
25.550s |
214000 |
0.013s |
-0.012 |
5.20 |
2,967 |
| 8 |
9,820.00 |
1.025 |
24.550s |
215000 |
0.013s |
-0.012 |
5.20 |
748 |
| 330 |
9,420.00 |
1.025 |
23.550s |
216000 |
0.013s |
-0.012 |
5.20 |
1,926 |
| 5 |
9,020.00 |
1.025 |
22.550s |
217000 |
0.013s |
-0.012 |
5.20 |
358 |
| 378 |
8,620.00 |
1.025 |
21.550s |
218000 |
0.013s |
-0.012 |
5.20 |
4,120 |
| 6 |
8,220.00 |
1.025 |
20.550s |
219000 |
0.013s |
-0.012 |
5.20 |
360 |
| 1,220 |
7,820.00 |
1.025 |
19.550s |
220000 |
0.013s |
-0.012 |
5.20 |
3,536 |
| 3 |
7,420.00 |
1.025 |
18.550s |
221000 |
0.013s |
-0.012 |
5.20 |
907 |
| 335 |
7,020.00 |
1.025 |
17.550s |
222000 |
0.013s |
-0.012 |
5.20 |
2,053 |
| 7 |
6,620.00 |
1.025 |
16.550s |
223000 |
0.013s |
-0.012 |
5.20 |
530 |
| 418 |
6,220.00 |
1.025 |
15.550s |
224000 |
0.013s |
-0.012 |
5.20 |
2,834 |
| 2 |
5,830.00 |
1.025 |
14.575s |
225000 |
0.025s |
-0.025 |
10.00 |
1,913 |
| 625 |
5,430.00 |
1.025 |
13.575s |
226000 |
0.025s |
-0.025 |
10.00 |
1,986 |
| 258 |
5,030.00 |
1.000 |
12.575s |
227000 |
0.025s |
-0.050 |
10.00 |
774 |
| 775 |
4,630.00 |
1.000 |
11.575s |
228000 |
0.025s |
-0.050 |
10.00 |
2,210 |
| 150 |
4,240.00 |
1.000 |
10.600s |
229000 |
0.050s |
-0.050 |
20.00 |
351 |
| 1,067 |
3,840.00 |
0.975 |
9.600s |
230000 |
0.075s |
-0.050 |
30.00 |
5,209 |
| 410 |
3,450.00 |
0.975 |
8.625s |
231000 |
0.075s |
-0.075 |
30.00 |
1,701 |
| 541 |
3,060.00 |
0.925 |
7.650s |
232000 |
0.100s |
-0.125 |
40.00 |
1,913 |
| 343 |
2,680.00 |
0.900 |
6.700s |
233000 |
0.150s |
-0.150 |
60.00 |
859 |
| 913 |
2,300.00 |
0.850 |
5.750s |
234000 |
0.200s |
-0.200 |
80.00 |
2,696 |
| 1,137 |
1,930.00 |
0.775 |
4.825s |
235000 |
0.275s |
-0.275 |
110.00 |
1,871 |
| 2,093 |
1,570.00 |
0.625 |
3.925s |
236000 |
0.375s |
-0.425 |
150.00 |
1,452 |
| 1,064 |
1,240.00 |
0.500 |
3.100s |
237000 |
0.550s |
-0.550 |
220.00 |
1,126 |
| 2,785 |
940.00 |
0.375 |
2.350s |
238000 |
0.800s |
-0.675 |
320.00 |
2,824 |
| 758 |
680.00 |
0.250 |
1.700s |
239000 |
1.150s |
-0.800 |
460.00 |
973 |
| 4,013 |
470.00 |
0.150 |
1.175s |
240000 |
1.625s |
-0.900 |
650.00 |
2,349 |
| 585 |
320.00 |
0.100 |
0.800s |
241000 |
2.250s |
-0.950 |
900.00 |
151 |
| 3,212 |
220.00 |
0.075 |
0.550s |
242000 |
3.000s |
-0.975 |
1,200.00 |
1,250 |
| 463 |
150.00 |
0.050 |
0.375s |
243000 |
3.825s |
-1.000 |
1,530.00 |
376 |
| 1,652 |
100.00 |
0.025 |
0.250s |
244000 |
4.700s |
-1.025 |
1,880.00 |
2,087 |
| 897 |
70.00 |
|
0.175s |
245000 |
5.625s |
-1.050 |
2,250.00 |
23 |
| 1,880 |
50.00 |
|
0.125s |
246000 |
6.575s |
-1.050 |
2,630.00 |
317 |
| 376 |
40.00 |
|
0.100s |
247000 |
7.550s |
-1.050 |
3,020.00 |
10 |
| 1,796 |
30.00 |
|
0.075s |
248000 |
8.525s |
-1.050 |
3,410.00 |
209 |
| 249 |
30.00 |
|
0.075s |
249000 |
9.500s |
-1.075 |
3,800.00 |
2 |
| 3,955 |
20.00 |
-0.025 |
0.050s |
250000 |
10.500s |
-1.075 |
4,200.00 |
376 |
| 147 |
20.00 |
|
0.050s |
251000 |
11.500s |
-1.050 |
4,600.00 |
2 |
| 729 |
20.00 |
|
0.050s |
252000 |
12.500s |
-1.050 |
5,000.00 |
11 |
| 280 |
20.00 |
|
0.050s |
253000 |
13.475s |
-1.075 |
5,390.00 |
3 |
| 740 |
10.00 |
-0.025 |
0.025s |
254000 |
14.475s |
-1.075 |
5,790.00 |
157 |
| 3,098 |
10.00 |
-0.025 |
0.025s |
255000 |
15.475s |
-1.075 |
6,190.00 |
4 |
| 1,033 |
10.00 |
|
0.025s |
256000 |
16.450s |
-1.075 |
6,580.00 |
41 |
| 72 |
10.00 |
|
0.025s |
257000 |
17.450s |
-1.075 |
6,980.00 |
1 |
| 1,282 |
5.20 |
-0.012 |
0.013s |
258000 |
18.450s |
-1.075 |
7,380.00 |
53 |
| 272 |
5.20 |
-0.012 |
0.013s |
259000 |
19.450s |
-1.075 |
7,780.00 |
2 |
| 2,550 |
5.20 |
-0.012 |
0.013s |
260000 |
20.450s |
-1.075 |
8,180.00 |
0 |
| 138 |
5.20 |
-0.012 |
0.013s |
261000 |
21.450s |
-1.075 |
8,580.00 |
1 |
| 787 |
5.20 |
-0.012 |
0.013s |
262000 |
22.450s |
-1.075 |
8,980.00 |
13 |
| 86 |
5.20 |
-0.012 |
0.013s |
263000 |
23.450s |
-1.075 |
9,380.00 |
0 |
| 792 |
5.20 |
|
0.013s |
264000 |
24.450s |
-1.050 |
9,780.00 |
2 |
| 44 |
5.20 |
|
0.013s |
265000 |
25.450s |
-1.050 |
10,180.00 |
0 |
| 477 |
5.20 |
|
0.013s |
266000 |
26.450s |
-1.050 |
10,580.00 |
0 |
| 57 |
5.20 |
|
0.013s |
267000 |
27.450s |
-1.050 |
10,980.00 |
0 |
| 187 |
5.20 |
|
0.013s |
268000 |
28.450s |
-1.050 |
11,380.00 |
1 |
| 39 |
5.20 |
|
0.013s |
269000 |
29.450s |
-1.050 |
11,780.00 |
0 |
| 632 |
5.20 |
|
0.013s |
270000 |
30.450s |
-1.050 |
12,180.00 |
0 |
| 102 |
5.20 |
|
0.013s |
271000 |
31.450s |
-1.050 |
12,580.00 |
0 |
| 350 |
5.20 |
|
0.013s |
272000 |
32.450s |
-1.050 |
12,980.00 |
6 |
| 18 |
5.20 |
|
0.013s |
273000 |
33.450s |
-1.050 |
13,380.00 |
0 |
| 219 |
5.20 |
|
0.013s |
274000 |
34.450s |
-1.050 |
13,780.00 |
1 |
| 1 |
5.20 |
|
0.013s |
275000 |
35.450s |
-1.050 |
14,180.00 |
0 |
| 245 |
5.20 |
|
0.013s |
276000 |
36.450s |
-1.050 |
14,580.00 |
1 |
| 14 |
5.20 |
|
0.013s |
277000 |
37.450s |
-1.050 |
14,980.00 |
0 |
| 125 |
5.20 |
|
0.013s |
278000 |
38.450s |
-1.050 |
15,380.00 |
1 |
| 475 |
5.20 |
|
0.013s |
280000 |
40.450s |
-1.050 |
16,180.00 |
11 |
| 9 |
5.20 |
|
0.013s |
281000 |
41.450s |
-1.050 |
16,580.00 |
0 |
| 201 |
5.20 |
|
0.013s |
282000 |
42.450s |
-1.050 |
16,980.00 |
0 |
| 141 |
5.20 |
|
0.013s |
284000 |
44.450s |
-1.050 |
17,780.00 |
0 |
| 186 |
5.20 |
|
0.013s |
286000 |
46.450s |
-1.050 |
18,580.00 |
0 |
| 8 |
5.20 |
|
0.013s |
287000 |
47.450s |
-1.050 |
18,980.00 |
0 |
| 176 |
5.20 |
|
0.013s |
288000 |
48.450s |
-1.050 |
19,380.00 |
0 |
| 95 |
5.20 |
|
0.013s |
290000 |
50.450s |
-1.050 |
20,180.00 |
0 |
| 42 |
5.20 |
|
0.013s |
292000 |
52.450s |
-1.050 |
20,980.00 |
0 |
| 91 |
5.20 |
|
0.013s |
294000 |
54.450s |
-1.050 |
21,780.00 |
0 |
| 170 |
5.20 |
|
0.013s |
296000 |
56.450s |
-1.050 |
22,580.00 |
0 |
| 90 |
5.20 |
|
0.013s |
298000 |
58.450s |
-1.050 |
23,380.00 |
0 |
| 373 |
5.20 |
|
0.013s |
300000 |
60.450s |
-1.050 |
24,180.00 |
0 |
| 15 |
5.20 |
|
0.013s |
302000 |
62.450s |
-1.050 |
24,980.00 |
0 |
| 40 |
5.20 |
|
0.013s |
303000 |
63.450s |
-1.050 |
25,380.00 |
0 |
| 108 |
5.20 |
|
0.013s |
304000 |
64.450s |
-1.050 |
25,780.00 |
0 |
| 52 |
5.20 |
|
0.013s |
306000 |
66.450s |
-1.050 |
26,580.00 |
0 |
| 27 |
5.20 |
|
0.013s |
308000 |
68.450s |
-1.050 |
27,380.00 |
0 |
| 99 |
5.20 |
|
0.013s |
310000 |
70.450s |
-1.050 |
28,180.00 |
0 |
| 157 |
5.20 |
|
0.013s |
312000 |
72.450s |
-1.050 |
28,980.00 |
0 |
| 3 |
5.20 |
|
0.013s |
314000 |
74.450s |
-1.050 |
29,780.00 |
0 |
| 97 |
5.20 |
|
0.013s |
316000 |
76.450s |
-1.050 |
30,580.00 |
0 |
| 116 |
5.20 |
|
0.013s |
318000 |
78.450s |
-1.050 |
31,380.00 |
0 |
| 11 |
5.20 |
|
0.013s |
320000 |
80.450s |
-1.050 |
32,180.00 |
0 |
| 146 |
5.20 |
|
0.013s |
322000 |
82.450s |
-1.050 |
32,980.00 |
0 |
| 63 |
5.20 |
|
0.013s |
324000 |
84.450s |
-1.050 |
33,780.00 |
0 |
| 17 |
5.20 |
|
0.013s |
328000 |
88.450s |
-1.050 |
35,380.00 |
0 |
| 1 |
5.20 |
|
0.013s |
332000 |
92.450s |
-1.050 |
36,980.00 |
0 |
| 85 |
5.20 |
|
0.013s |
338000 |
98.450s |
-1.050 |
39,380.00 |
0 |
| 23 |
5.20 |
|
0.013s |
340000 |
100.450s |
-1.050 |
40,180.00 |
0 |
| 30 |
5.20 |
|
0.013s |
342000 |
102.450s |
-1.050 |
40,980.00 |
0 |
| 85 |
5.20 |
|
0.013s |
344000 |
104.450s |
-1.050 |
41,780.00 |
0 |
| 1 |
5.20 |
|
0.013s |
350000 |
110.450s |
-1.050 |
44,180.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 92000 |
147.550s |
1.050 |
59,020.00 |
0 |
|
146.500 |
03/30/2026 13:04:00 |
CME |
| 110000 |
129.550s |
1.050 |
51,820.00 |
0 |
|
128.500 |
03/30/2026 13:04:00 |
CME |
| 132000 |
107.550s |
1.050 |
43,020.00 |
0 |
|
106.500 |
03/30/2026 13:04:00 |
CME |
| 138000 |
101.550s |
1.050 |
40,620.00 |
0 |
|
100.500 |
03/30/2026 13:04:00 |
CME |
| 140000 |
99.550s |
1.050 |
39,820.00 |
0 |
|
98.500 |
03/30/2026 13:04:00 |
CME |
| 142000 |
97.550s |
1.050 |
39,020.00 |
0 |
|
96.500 |
03/30/2026 13:04:00 |
CME |
| 144000 |
95.550s |
1.050 |
38,220.00 |
0 |
|
94.500 |
03/30/2026 13:04:00 |
CME |
| 146000 |
93.550s |
1.050 |
37,420.00 |
0 |
|
92.500 |
03/30/2026 13:04:00 |
CME |
| 148000 |
91.550s |
1.050 |
36,620.00 |
0 |
|
90.500 |
03/30/2026 13:04:00 |
CME |
| 150000 |
89.550s |
1.050 |
35,820.00 |
0 |
|
88.500 |
03/30/2026 13:04:00 |
CME |
| 152000 |
87.550s |
1.050 |
35,020.00 |
0 |
|
86.500 |
03/30/2026 13:04:00 |
CME |
| 154000 |
85.550s |
1.050 |
34,220.00 |
0 |
|
84.500 |
03/30/2026 13:04:00 |
CME |
| 156000 |
83.550s |
1.050 |
33,420.00 |
0 |
|
82.500 |
03/30/2026 13:04:00 |
CME |
| 158000 |
81.550s |
1.050 |
32,620.00 |
0 |
|
80.500 |
03/30/2026 13:04:00 |
CME |
| 160000 |
79.550s |
1.050 |
31,820.00 |
0 |
|
78.500 |
03/30/2026 13:04:00 |
CME |
| 162000 |
77.550s |
1.050 |
31,020.00 |
0 |
|
76.500 |
03/30/2026 13:04:00 |
CME |
| 164000 |
75.550s |
1.050 |
30,220.00 |
0 |
|
74.500 |
03/30/2026 13:04:00 |
CME |
| 166000 |
73.550s |
1.050 |
29,420.00 |
0 |
|
72.500 |
03/30/2026 13:04:00 |
CME |
| 168000 |
71.550s |
1.050 |
28,620.00 |
0 |
|
70.500 |
03/30/2026 13:04:00 |
CME |
| 170000 |
69.550s |
1.050 |
27,820.00 |
0 |
|
68.500 |
03/30/2026 13:04:00 |
CME |
| 171000 |
68.550s |
1.050 |
27,420.00 |
0 |
|
67.500 |
03/30/2026 13:04:00 |
CME |
| 172000 |
67.550s |
1.050 |
27,020.00 |
0 |
|
66.500 |
03/30/2026 13:04:00 |
CME |
| 173000 |
66.550s |
1.050 |
26,620.00 |
0 |
|
65.500 |
03/30/2026 13:04:00 |
CME |
| 174000 |
65.550s |
1.050 |
26,220.00 |
0 |
|
64.500 |
03/30/2026 13:04:00 |
CME |
| 175000 |
64.550s |
1.050 |
25,820.00 |
0 |
|
63.500 |
03/30/2026 13:04:00 |
CME |
| 176000 |
63.550s |
1.050 |
25,420.00 |
0 |
|
62.500 |
03/30/2026 13:04:00 |
CME |
| 177000 |
62.550s |
1.050 |
25,020.00 |
0 |
|
61.500 |
03/30/2026 13:04:00 |
CME |
| 178000 |
61.550s |
1.050 |
24,620.00 |
2 |
|
60.500 |
03/30/2026 13:04:00 |
CME |
| 179000 |
60.550s |
1.050 |
24,220.00 |
0 |
|
59.500 |
03/30/2026 13:04:00 |
CME |
| 180000 |
59.550s |
1.050 |
23,820.00 |
2 |
|
58.500 |
03/30/2026 13:04:00 |
CME |
| 181000 |
58.550s |
1.050 |
23,420.00 |
0 |
|
57.500 |
03/30/2026 13:04:00 |
CME |
| 182000 |
57.550s |
1.050 |
23,020.00 |
0 |
|
56.500 |
03/30/2026 13:04:00 |
CME |
| 183000 |
56.550s |
1.050 |
22,620.00 |
0 |
|
55.500 |
03/30/2026 13:04:00 |
CME |
| 184000 |
55.550s |
1.050 |
22,220.00 |
0 |
|
54.500 |
03/30/2026 13:04:00 |
CME |
| 185000 |
54.550s |
1.050 |
21,820.00 |
0 |
|
53.500 |
03/30/2026 13:04:00 |
CME |
| 186000 |
53.550s |
1.050 |
21,420.00 |
0 |
|
52.500 |
03/30/2026 13:04:00 |
CME |
| 187000 |
52.550s |
1.050 |
21,020.00 |
0 |
|
51.500 |
03/30/2026 13:04:00 |
CME |
| 188000 |
51.550s |
1.050 |
20,620.00 |
4 |
|
50.500 |
03/30/2026 13:04:00 |
CME |
| 189000 |
50.550s |
1.050 |
20,220.00 |
0 |
|
49.500 |
03/30/2026 13:04:00 |
CME |
| 190000 |
49.550s |
1.050 |
19,820.00 |
317 |
|
48.500 |
03/30/2026 13:04:00 |
CME |
| 191000 |
48.550s |
1.050 |
19,420.00 |
0 |
|
47.500 |
03/30/2026 13:04:00 |
CME |
| 192000 |
47.550s |
1.050 |
19,020.00 |
25 |
|
46.500 |
03/30/2026 13:04:00 |
CME |
| 193000 |
46.550s |
1.050 |
18,620.00 |
0 |
|
45.500 |
03/30/2026 13:04:00 |
CME |
| 194000 |
45.550s |
1.050 |
18,220.00 |
5 |
|
44.500 |
03/30/2026 13:04:00 |
CME |
| 195000 |
44.550s |
1.050 |
17,820.00 |
0 |
|
43.500 |
03/30/2026 13:04:00 |
CME |
| 196000 |
43.550s |
1.050 |
17,420.00 |
2 |
|
42.500 |
03/30/2026 13:04:00 |
CME |
| 197000 |
42.550s |
1.050 |
17,020.00 |
0 |
|
41.500 |
03/30/2026 13:04:00 |
CME |
| 198000 |
41.550s |
1.050 |
16,620.00 |
0 |
|
40.500 |
03/30/2026 13:04:00 |
CME |
| 199000 |
40.550s |
1.050 |
16,220.00 |
0 |
|
39.500 |
03/30/2026 13:04:00 |
CME |
| 200000 |
39.550s |
1.050 |
15,820.00 |
73 |
|
38.500 |
03/30/2026 13:04:00 |
CME |
| 201000 |
38.550s |
1.050 |
15,420.00 |
0 |
|
37.500 |
03/30/2026 13:04:00 |
CME |
| 202000 |
37.550s |
1.050 |
15,020.00 |
25 |
|
36.500 |
03/30/2026 13:04:00 |
CME |
| 203000 |
36.550s |
1.050 |
14,620.00 |
0 |
|
35.500 |
03/30/2026 13:04:00 |
CME |
| 204000 |
35.550s |
1.050 |
14,220.00 |
6 |
|
34.500 |
03/30/2026 13:04:00 |
CME |
| 205000 |
34.550s |
1.050 |
13,820.00 |
0 |
|
33.500 |
03/30/2026 13:04:00 |
CME |
| 206000 |
33.550s |
1.050 |
13,420.00 |
45 |
|
32.500 |
03/30/2026 13:04:00 |
CME |
| 207000 |
32.550s |
1.050 |
13,020.00 |
0 |
|
31.500 |
03/30/2026 13:04:00 |
CME |
| 208000 |
31.550s |
1.050 |
12,620.00 |
222 |
|
30.500 |
03/30/2026 13:04:00 |
CME |
| 209000 |
30.550s |
1.025 |
12,220.00 |
5 |
|
29.525 |
03/30/2026 13:04:00 |
CME |
| 210000 |
29.550s |
1.025 |
11,820.00 |
421 |
|
28.525 |
03/30/2026 13:04:00 |
CME |
| 211000 |
28.550s |
1.025 |
11,420.00 |
0 |
|
27.525 |
03/30/2026 13:04:00 |
CME |
| 212000 |
27.550s |
1.025 |
11,020.00 |
163 |
|
26.525 |
03/30/2026 13:04:00 |
CME |
| 213000 |
26.550s |
1.025 |
10,620.00 |
3 |
|
25.525 |
03/30/2026 13:04:00 |
CME |
| 214000 |
25.550s |
1.025 |
10,220.00 |
148 |
|
24.525 |
03/30/2026 13:04:00 |
CME |
| 215000 |
24.550s |
1.025 |
9,820.00 |
8 |
|
23.525 |
03/30/2026 13:04:00 |
CME |
| 216000 |
23.550s |
1.025 |
9,420.00 |
330 |
|
22.525 |
03/30/2026 13:04:00 |
CME |
| 217000 |
22.550s |
1.025 |
9,020.00 |
5 |
|
21.525 |
03/30/2026 13:04:00 |
CME |
| 218000 |
21.550s |
1.025 |
8,620.00 |
378 |
|
20.525 |
03/30/2026 13:04:00 |
CME |
| 219000 |
20.550s |
1.025 |
8,220.00 |
6 |
|
19.525 |
03/30/2026 13:04:00 |
CME |
| 220000 |
19.550s |
1.025 |
7,820.00 |
1,220 |
|
18.525 |
03/30/2026 13:04:00 |
CME |
| 221000 |
18.550s |
1.025 |
7,420.00 |
3 |
|
17.525 |
03/30/2026 13:04:00 |
CME |
| 222000 |
17.550s |
1.025 |
7,020.00 |
335 |
|
16.525 |
03/30/2026 13:04:00 |
CME |
| 223000 |
16.550s |
1.025 |
6,620.00 |
7 |
|
15.525 |
03/30/2026 13:04:00 |
CME |
| 224000 |
15.550s |
1.025 |
6,220.00 |
418 |
16.500 |
14.525 |
03/30/2026 13:04:00 |
CME |
| 225000 |
14.575s |
1.025 |
5,830.00 |
2 |
|
13.550 |
03/30/2026 13:04:00 |
CME |
| 226000 |
13.575s |
1.025 |
5,430.00 |
625 |
|
12.550 |
03/30/2026 13:04:00 |
CME |
| 227000 |
12.575s |
1.000 |
5,030.00 |
258 |
|
11.575 |
03/30/2026 13:04:00 |
CME |
| 228000 |
11.575s |
1.000 |
4,630.00 |
775 |
12.000 |
10.575 |
03/30/2026 13:04:00 |
CME |
| 229000 |
10.600s |
1.000 |
4,240.00 |
150 |
|
9.600 |
03/30/2026 13:04:00 |
CME |
| 230000 |
9.600s |
0.975 |
3,840.00 |
1,067 |
10.500 |
8.625 |
03/30/2026 13:04:00 |
CME |
| 231000 |
8.625s |
0.975 |
3,450.00 |
410 |
|
7.650 |
03/30/2026 13:04:00 |
CME |
| 232000 |
7.650s |
0.925 |
3,060.00 |
541 |
7.050 |
6.725 |
03/30/2026 13:04:00 |
CME |
| 233000 |
6.700s |
0.900 |
2,680.00 |
343 |
6.575 |
5.800 |
03/30/2026 13:04:00 |
CME |
| 234000 |
5.750s |
0.850 |
2,300.00 |
913 |
4.850 |
4.900 |
03/30/2026 13:04:00 |
CME |
| 235000 |
4.825s |
0.775 |
1,930.00 |
1,137 |
4.275 |
4.050 |
03/30/2026 13:04:00 |
CME |
| 236000 |
3.925s |
0.625 |
1,570.00 |
2,093 |
3.500 |
3.300 |
03/30/2026 13:04:00 |
CME |
| 237000 |
3.100s |
0.500 |
1,240.00 |
1,064 |
2.750 |
2.600 |
03/30/2026 13:04:00 |
CME |
| 238000 |
2.350s |
0.375 |
940.00 |
2,785 |
2.100 |
1.975 |
03/30/2026 13:04:00 |
CME |
| 239000 |
1.700s |
0.250 |
680.00 |
758 |
1.600 |
1.450 |
03/30/2026 13:04:00 |
CME |
| 240000 |
1.175s |
0.150 |
470.00 |
4,013 |
1.025 |
1.025 |
03/30/2026 13:04:00 |
CME |
| 241000 |
0.800s |
0.100 |
320.00 |
585 |
0.600 |
0.700 |
03/30/2026 13:04:00 |
CME |
| 242000 |
0.550s |
0.075 |
220.00 |
3,212 |
0.550 |
0.475 |
03/30/2026 13:04:00 |
CME |
| 243000 |
0.375s |
0.050 |
150.00 |
463 |
0.325 |
0.325 |
03/30/2026 13:04:00 |
CME |
| 244000 |
0.250s |
0.025 |
100.00 |
1,652 |
0.250 |
0.225 |
03/30/2026 13:04:00 |
CME |
| 245000 |
0.175s |
|
70.00 |
897 |
0.150 |
0.175 |
03/30/2026 13:04:00 |
CME |
| 246000 |
0.125s |
|
50.00 |
1,880 |
0.250 |
0.125 |
03/30/2026 13:04:00 |
CME |
| 247000 |
0.100s |
|
40.00 |
376 |
0.100 |
0.100 |
03/30/2026 13:04:00 |
CME |
| 248000 |
0.075s |
|
30.00 |
1,796 |
|
0.075 |
03/30/2026 13:04:00 |
CME |
| 249000 |
0.075s |
|
30.00 |
249 |
|
0.075 |
03/30/2026 13:04:00 |
CME |
| 250000 |
0.050s |
-0.025 |
20.00 |
3,955 |
0.075 |
0.075 |
03/30/2026 13:04:00 |
CME |
| 251000 |
0.050s |
|
20.00 |
147 |
|
0.050 |
03/30/2026 13:04:00 |
CME |
| 252000 |
0.050s |
|
20.00 |
729 |
|
0.050 |
03/30/2026 13:04:00 |
CME |
| 253000 |
0.050s |
|
20.00 |
280 |
|
0.050 |
03/30/2026 13:04:00 |
CME |
| 254000 |
0.025s |
-0.025 |
10.00 |
740 |
0.050 |
0.050 |
03/30/2026 13:04:00 |
CME |
| 255000 |
0.025s |
-0.025 |
10.00 |
3,098 |
|
0.050 |
03/30/2026 13:04:00 |
CME |
| 256000 |
0.025s |
|
10.00 |
1,033 |
|
0.025 |
03/30/2026 13:04:00 |
CME |
| 257000 |
0.025s |
|
10.00 |
72 |
|
0.025 |
03/30/2026 13:04:00 |
CME |
| 258000 |
0.013s |
-0.012 |
5.20 |
1,282 |
|
0.025 |
03/30/2026 13:04:00 |
CME |
| 259000 |
0.013s |
-0.012 |
5.20 |
272 |
|
0.025 |
03/30/2026 13:04:00 |
CME |
| 260000 |
0.013s |
-0.012 |
5.20 |
2,550 |
|
0.025 |
03/30/2026 13:04:00 |
CME |
| 261000 |
0.013s |
-0.012 |
5.20 |
138 |
|
0.025 |
03/30/2026 13:04:00 |
CME |
| 262000 |
0.013s |
-0.012 |
5.20 |
787 |
|
0.025 |
03/30/2026 13:04:00 |
CME |
| 263000 |
0.013s |
-0.012 |
5.20 |
86 |
|
0.025 |
03/30/2026 13:04:00 |
CME |
| 264000 |
0.013s |
|
5.20 |
792 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 265000 |
0.013s |
|
5.20 |
44 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 266000 |
0.013s |
|
5.20 |
477 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 267000 |
0.013s |
|
5.20 |
57 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 268000 |
0.013s |
|
5.20 |
187 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 269000 |
0.013s |
|
5.20 |
39 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 270000 |
0.013s |
|
5.20 |
632 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 271000 |
0.013s |
|
5.20 |
102 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 272000 |
0.013s |
|
5.20 |
350 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 273000 |
0.013s |
|
5.20 |
18 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 274000 |
0.013s |
|
5.20 |
219 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 275000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 276000 |
0.013s |
|
5.20 |
245 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 277000 |
0.013s |
|
5.20 |
14 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 278000 |
0.013s |
|
5.20 |
125 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 280000 |
0.013s |
|
5.20 |
475 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 281000 |
0.013s |
|
5.20 |
9 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 282000 |
0.013s |
|
5.20 |
201 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 284000 |
0.013s |
|
5.20 |
141 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 286000 |
0.013s |
|
5.20 |
186 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 287000 |
0.013s |
|
5.20 |
8 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 288000 |
0.013s |
|
5.20 |
176 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 290000 |
0.013s |
|
5.20 |
95 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 292000 |
0.013s |
|
5.20 |
42 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 294000 |
0.013s |
|
5.20 |
91 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 296000 |
0.013s |
|
5.20 |
170 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 298000 |
0.013s |
|
5.20 |
90 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 300000 |
0.013s |
|
5.20 |
373 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 302000 |
0.013s |
|
5.20 |
15 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 303000 |
0.013s |
|
5.20 |
40 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 304000 |
0.013s |
|
5.20 |
108 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 306000 |
0.013s |
|
5.20 |
52 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 308000 |
0.013s |
|
5.20 |
27 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 310000 |
0.013s |
|
5.20 |
99 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 312000 |
0.013s |
|
5.20 |
157 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 314000 |
0.013s |
|
5.20 |
3 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 316000 |
0.013s |
|
5.20 |
97 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 318000 |
0.013s |
|
5.20 |
116 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 320000 |
0.013s |
|
5.20 |
11 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 322000 |
0.013s |
|
5.20 |
146 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 324000 |
0.013s |
|
5.20 |
63 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 328000 |
0.013s |
|
5.20 |
17 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 332000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 338000 |
0.013s |
|
5.20 |
85 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 340000 |
0.013s |
|
5.20 |
23 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 342000 |
0.013s |
|
5.20 |
30 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 344000 |
0.013s |
|
5.20 |
85 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 350000 |
0.013s |
|
5.20 |
1 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 92000 |
0.013s |
|
5.20 |
10 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 110000 |
0.013s |
|
5.20 |
12 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 132000 |
0.013s |
|
5.20 |
144 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 138000 |
0.013s |
|
5.20 |
15 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 140000 |
0.013s |
|
5.20 |
169 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 142000 |
0.013s |
|
5.20 |
133 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 144000 |
0.013s |
|
5.20 |
142 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 146000 |
0.013s |
|
5.20 |
142 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 148000 |
0.013s |
|
5.20 |
5 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 150000 |
0.013s |
|
5.20 |
232 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 152000 |
0.013s |
|
5.20 |
49 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 154000 |
0.013s |
|
5.20 |
134 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 156000 |
0.013s |
|
5.20 |
6 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 158000 |
0.013s |
|
5.20 |
19 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 160000 |
0.013s |
|
5.20 |
161 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 162000 |
0.013s |
|
5.20 |
38 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 164000 |
0.013s |
|
5.20 |
338 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 166000 |
0.013s |
|
5.20 |
235 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 168000 |
0.013s |
|
5.20 |
109 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 170000 |
0.013s |
|
5.20 |
307 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 171000 |
0.013s |
|
5.20 |
12 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 172000 |
0.013s |
|
5.20 |
148 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 173000 |
0.013s |
|
5.20 |
26 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 174000 |
0.013s |
|
5.20 |
234 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 175000 |
0.013s |
|
5.20 |
169 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 176000 |
0.013s |
|
5.20 |
282 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 177000 |
0.013s |
|
5.20 |
2 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 178000 |
0.013s |
|
5.20 |
112 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 179000 |
0.013s |
|
5.20 |
127 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 180000 |
0.013s |
|
5.20 |
660 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 181000 |
0.013s |
|
5.20 |
271 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 182000 |
0.013s |
|
5.20 |
308 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 183000 |
0.013s |
|
5.20 |
113 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 184000 |
0.013s |
|
5.20 |
250 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 185000 |
0.013s |
|
5.20 |
112 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 186000 |
0.013s |
|
5.20 |
501 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 187000 |
0.013s |
|
5.20 |
272 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 188000 |
0.013s |
|
5.20 |
1,068 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 189000 |
0.013s |
|
5.20 |
164 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 190000 |
0.013s |
|
5.20 |
3,086 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 191000 |
0.013s |
|
5.20 |
249 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 192000 |
0.013s |
|
5.20 |
918 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 193000 |
0.013s |
|
5.20 |
267 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 194000 |
0.013s |
|
5.20 |
1,266 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 195000 |
0.013s |
|
5.20 |
361 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 196000 |
0.013s |
|
5.20 |
623 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 197000 |
0.013s |
|
5.20 |
342 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 198000 |
0.013s |
|
5.20 |
743 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 199000 |
0.013s |
|
5.20 |
477 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 200000 |
0.013s |
|
5.20 |
2,770 |
0.025 |
0.013 |
03/30/2026 13:04:00 |
CME |
| 201000 |
0.013s |
|
5.20 |
310 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 202000 |
0.013s |
|
5.20 |
549 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 203000 |
0.013s |
|
5.20 |
163 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 204000 |
0.013s |
|
5.20 |
770 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 205000 |
0.013s |
|
5.20 |
478 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 206000 |
0.013s |
|
5.20 |
1,167 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 207000 |
0.013s |
|
5.20 |
87 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 208000 |
0.013s |
|
5.20 |
877 |
|
0.013 |
03/30/2026 13:04:00 |
CME |
| 209000 |
0.013s |
-0.012 |
5.20 |
136 |
|
0.025 |
03/30/2026 13:04:00 |
CME |
| 210000 |
0.013s |
-0.012 |
5.20 |
4,207 |
|
0.025 |
03/30/2026 13:04:00 |
CME |
| 211000 |
0.013s |
-0.012 |
5.20 |
111 |
|
0.025 |
03/30/2026 13:04:00 |
CME |
| 212000 |
0.013s |
-0.012 |
5.20 |
1,599 |
0.050 |
0.025 |
03/30/2026 13:04:00 |
CME |
| 213000 |
0.013s |
-0.012 |
5.20 |
309 |
0.050 |
0.025 |
03/30/2026 13:04:00 |
CME |
| 214000 |
0.013s |
-0.012 |
5.20 |
2,967 |
|
0.025 |
03/30/2026 13:04:00 |
CME |
| 215000 |
0.013s |
-0.012 |
5.20 |
748 |
|
0.025 |
03/30/2026 13:04:00 |
CME |
| 216000 |
0.013s |
-0.012 |
5.20 |
1,926 |
|
0.025 |
03/30/2026 13:04:00 |
CME |
| 217000 |
0.013s |
-0.012 |
5.20 |
358 |
|
0.025 |
03/30/2026 13:04:00 |
CME |
| 218000 |
0.013s |
-0.012 |
5.20 |
4,120 |
|
0.025 |
03/30/2026 13:04:00 |
CME |
| 219000 |
0.013s |
-0.012 |
5.20 |
360 |
|
0.025 |
03/30/2026 13:04:00 |
CME |
| 220000 |
0.013s |
-0.012 |
5.20 |
3,536 |
0.013 |
0.025 |
03/30/2026 13:04:00 |
CME |
| 221000 |
0.013s |
-0.012 |
5.20 |
907 |
|
0.025 |
03/30/2026 13:04:00 |
CME |
| 222000 |
0.013s |
-0.012 |
5.20 |
2,053 |
|
0.025 |
03/30/2026 13:04:00 |
CME |
| 223000 |
0.013s |
-0.012 |
5.20 |
530 |
0.025 |
0.025 |
03/30/2026 13:04:00 |
CME |
| 224000 |
0.013s |
-0.012 |
5.20 |
2,834 |
0.050 |
0.025 |
03/30/2026 13:04:00 |
CME |
| 225000 |
0.025s |
-0.025 |
10.00 |
1,913 |
0.050 |
0.050 |
03/30/2026 13:04:00 |
CME |
| 226000 |
0.025s |
-0.025 |
10.00 |
1,986 |
0.025 |
0.050 |
03/30/2026 13:04:00 |
CME |
| 227000 |
0.025s |
-0.050 |
10.00 |
774 |
0.025 |
0.075 |
03/30/2026 13:04:00 |
CME |
| 228000 |
0.025s |
-0.050 |
10.00 |
2,210 |
0.075 |
0.075 |
03/30/2026 13:04:00 |
CME |
| 229000 |
0.050s |
-0.050 |
20.00 |
351 |
0.050 |
0.100 |
03/30/2026 13:04:00 |
CME |
| 230000 |
0.075s |
-0.050 |
30.00 |
5,209 |
0.125 |
0.125 |
03/30/2026 13:04:00 |
CME |
| 231000 |
0.075s |
-0.075 |
30.00 |
1,701 |
|
0.150 |
03/30/2026 13:04:00 |
CME |
| 232000 |
0.100s |
-0.125 |
40.00 |
1,913 |
0.200 |
0.225 |
03/30/2026 13:04:00 |
CME |
| 233000 |
0.150s |
-0.150 |
60.00 |
859 |
0.200 |
0.300 |
03/30/2026 13:04:00 |
CME |
| 234000 |
0.200s |
-0.200 |
80.00 |
2,696 |
0.275 |
0.400 |
03/30/2026 13:04:00 |
CME |
| 235000 |
0.275s |
-0.275 |
110.00 |
1,871 |
0.450 |
0.550 |
03/30/2026 13:04:00 |
CME |
| 236000 |
0.375s |
-0.425 |
150.00 |
1,452 |
0.750 |
0.800 |
03/30/2026 13:04:00 |
CME |
| 237000 |
0.550s |
-0.550 |
220.00 |
1,126 |
0.875 |
1.100 |
03/30/2026 13:04:00 |
CME |
| 238000 |
0.800s |
-0.675 |
320.00 |
2,824 |
1.200 |
1.475 |
03/30/2026 13:04:00 |
CME |
| 239000 |
1.150s |
-0.800 |
460.00 |
973 |
1.350 |
1.950 |
03/30/2026 13:04:00 |
CME |
| 240000 |
1.625s |
-0.900 |
650.00 |
2,349 |
2.200 |
2.525 |
03/30/2026 13:04:00 |
CME |
| 241000 |
2.250s |
-0.950 |
900.00 |
151 |
2.200 |
3.200 |
03/30/2026 13:04:00 |
CME |
| 242000 |
3.000s |
-0.975 |
1,200.00 |
1,250 |
3.500 |
3.975 |
03/30/2026 13:04:00 |
CME |
| 243000 |
3.825s |
-1.000 |
1,530.00 |
376 |
3.925 |
4.825 |
03/30/2026 13:04:00 |
CME |
| 244000 |
4.700s |
-1.025 |
1,880.00 |
2,087 |
5.100 |
5.725 |
03/30/2026 13:04:00 |
CME |
| 245000 |
5.625s |
-1.050 |
2,250.00 |
23 |
|
6.675 |
03/30/2026 13:04:00 |
CME |
| 246000 |
6.575s |
-1.050 |
2,630.00 |
317 |
7.500 |
7.625 |
03/30/2026 13:04:00 |
CME |
| 247000 |
7.550s |
-1.050 |
3,020.00 |
10 |
|
8.600 |
03/30/2026 13:04:00 |
CME |
| 248000 |
8.525s |
-1.050 |
3,410.00 |
209 |
7.675 |
9.575 |
03/30/2026 13:04:00 |
CME |
| 249000 |
9.500s |
-1.075 |
3,800.00 |
2 |
|
10.575 |
03/30/2026 13:04:00 |
CME |
| 250000 |
10.500s |
-1.075 |
4,200.00 |
376 |
9.250 |
11.575 |
03/30/2026 13:04:00 |
CME |
| 251000 |
11.500s |
-1.050 |
4,600.00 |
2 |
|
12.550 |
03/30/2026 13:04:00 |
CME |
| 252000 |
12.500s |
-1.050 |
5,000.00 |
11 |
|
13.550 |
03/30/2026 13:04:00 |
CME |
| 253000 |
13.475s |
-1.075 |
5,390.00 |
3 |
|
14.550 |
03/30/2026 13:04:00 |
CME |
| 254000 |
14.475s |
-1.075 |
5,790.00 |
157 |
|
15.550 |
03/30/2026 13:04:00 |
CME |
| 255000 |
15.475s |
-1.075 |
6,190.00 |
4 |
|
16.550 |
03/30/2026 13:04:00 |
CME |
| 256000 |
16.450s |
-1.075 |
6,580.00 |
41 |
|
17.525 |
03/30/2026 13:04:00 |
CME |
| 257000 |
17.450s |
-1.075 |
6,980.00 |
1 |
|
18.525 |
03/30/2026 13:04:00 |
CME |
| 258000 |
18.450s |
-1.075 |
7,380.00 |
53 |
|
19.525 |
03/30/2026 13:04:00 |
CME |
| 259000 |
19.450s |
-1.075 |
7,780.00 |
2 |
|
20.525 |
03/30/2026 13:04:00 |
CME |
| 260000 |
20.450s |
-1.075 |
8,180.00 |
0 |
|
21.525 |
03/30/2026 13:04:00 |
CME |
| 261000 |
21.450s |
-1.075 |
8,580.00 |
1 |
|
22.525 |
03/30/2026 13:04:00 |
CME |
| 262000 |
22.450s |
-1.075 |
8,980.00 |
13 |
|
23.525 |
03/30/2026 13:04:00 |
CME |
| 263000 |
23.450s |
-1.075 |
9,380.00 |
0 |
|
24.525 |
03/30/2026 13:04:00 |
CME |
| 264000 |
24.450s |
-1.050 |
9,780.00 |
2 |
|
25.500 |
03/30/2026 13:04:00 |
CME |
| 265000 |
25.450s |
-1.050 |
10,180.00 |
0 |
|
26.500 |
03/30/2026 13:04:00 |
CME |
| 266000 |
26.450s |
-1.050 |
10,580.00 |
0 |
|
27.500 |
03/30/2026 13:04:00 |
CME |
| 267000 |
27.450s |
-1.050 |
10,980.00 |
0 |
|
28.500 |
03/30/2026 13:04:00 |
CME |
| 268000 |
28.450s |
-1.050 |
11,380.00 |
1 |
|
29.500 |
03/30/2026 13:04:00 |
CME |
| 269000 |
29.450s |
-1.050 |
11,780.00 |
0 |
|
30.500 |
03/30/2026 13:04:00 |
CME |
| 270000 |
30.450s |
-1.050 |
12,180.00 |
0 |
|
31.500 |
03/30/2026 13:04:00 |
CME |
| 271000 |
31.450s |
-1.050 |
12,580.00 |
0 |
|
32.500 |
03/30/2026 13:04:00 |
CME |
| 272000 |
32.450s |
-1.050 |
12,980.00 |
6 |
|
33.500 |
03/30/2026 13:04:00 |
CME |
| 273000 |
33.450s |
-1.050 |
13,380.00 |
0 |
|
34.500 |
03/30/2026 13:04:00 |
CME |
| 274000 |
34.450s |
-1.050 |
13,780.00 |
1 |
|
35.500 |
03/30/2026 13:04:00 |
CME |
| 275000 |
35.450s |
-1.050 |
14,180.00 |
0 |
|
36.500 |
03/30/2026 13:04:00 |
CME |
| 276000 |
36.450s |
-1.050 |
14,580.00 |
1 |
|
37.500 |
03/30/2026 13:04:00 |
CME |
| 277000 |
37.450s |
-1.050 |
14,980.00 |
0 |
|
38.500 |
03/30/2026 13:04:00 |
CME |
| 278000 |
38.450s |
-1.050 |
15,380.00 |
1 |
|
39.500 |
03/30/2026 13:04:00 |
CME |
| 280000 |
40.450s |
-1.050 |
16,180.00 |
11 |
|
41.500 |
03/30/2026 13:04:00 |
CME |
| 281000 |
41.450s |
-1.050 |
16,580.00 |
0 |
|
42.500 |
03/30/2026 13:04:00 |
CME |
| 282000 |
42.450s |
-1.050 |
16,980.00 |
0 |
|
43.500 |
03/30/2026 13:04:00 |
CME |
| 284000 |
44.450s |
-1.050 |
17,780.00 |
0 |
|
45.500 |
03/30/2026 13:04:00 |
CME |
| 286000 |
46.450s |
-1.050 |
18,580.00 |
0 |
|
47.500 |
03/30/2026 13:04:00 |
CME |
| 287000 |
47.450s |
-1.050 |
18,980.00 |
0 |
|
48.500 |
03/30/2026 13:04:00 |
CME |
| 288000 |
48.450s |
-1.050 |
19,380.00 |
0 |
|
49.500 |
03/30/2026 13:04:00 |
CME |
| 290000 |
50.450s |
-1.050 |
20,180.00 |
0 |
|
51.500 |
03/30/2026 13:04:00 |
CME |
| 292000 |
52.450s |
-1.050 |
20,980.00 |
0 |
|
53.500 |
03/30/2026 13:04:00 |
CME |
| 294000 |
54.450s |
-1.050 |
21,780.00 |
0 |
|
55.500 |
03/30/2026 13:04:00 |
CME |
| 296000 |
56.450s |
-1.050 |
22,580.00 |
0 |
|
57.500 |
03/30/2026 13:04:00 |
CME |
| 298000 |
58.450s |
-1.050 |
23,380.00 |
0 |
|
59.500 |
03/30/2026 13:04:00 |
CME |
| 300000 |
60.450s |
-1.050 |
24,180.00 |
0 |
|
61.500 |
03/30/2026 13:04:00 |
CME |
| 302000 |
62.450s |
-1.050 |
24,980.00 |
0 |
|
63.500 |
03/30/2026 13:04:00 |
CME |
| 303000 |
63.450s |
-1.050 |
25,380.00 |
0 |
|
64.500 |
03/30/2026 13:04:00 |
CME |
| 304000 |
64.450s |
-1.050 |
25,780.00 |
0 |
|
65.500 |
03/30/2026 13:04:00 |
CME |
| 306000 |
66.450s |
-1.050 |
26,580.00 |
0 |
|
67.500 |
03/30/2026 13:04:00 |
CME |
| 308000 |
68.450s |
-1.050 |
27,380.00 |
0 |
|
69.500 |
03/30/2026 13:04:00 |
CME |
| 310000 |
70.450s |
-1.050 |
28,180.00 |
0 |
|
71.500 |
03/30/2026 13:04:00 |
CME |
| 312000 |
72.450s |
-1.050 |
28,980.00 |
0 |
|
73.500 |
03/30/2026 13:04:00 |
CME |
| 314000 |
74.450s |
-1.050 |
29,780.00 |
0 |
|
75.500 |
03/30/2026 13:04:00 |
CME |
| 316000 |
76.450s |
-1.050 |
30,580.00 |
0 |
|
77.500 |
03/30/2026 13:04:00 |
CME |
| 318000 |
78.450s |
-1.050 |
31,380.00 |
0 |
|
79.500 |
03/30/2026 13:04:00 |
CME |
| 320000 |
80.450s |
-1.050 |
32,180.00 |
0 |
|
81.500 |
03/30/2026 13:04:00 |
CME |
| 322000 |
82.450s |
-1.050 |
32,980.00 |
0 |
|
83.500 |
03/30/2026 13:04:00 |
CME |
| 324000 |
84.450s |
-1.050 |
33,780.00 |
0 |
|
85.500 |
03/30/2026 13:04:00 |
CME |
| 328000 |
88.450s |
-1.050 |
35,380.00 |
0 |
|
89.500 |
03/30/2026 13:04:00 |
CME |
| 332000 |
92.450s |
-1.050 |
36,980.00 |
0 |
|
93.500 |
03/30/2026 13:04:00 |
CME |
| 338000 |
98.450s |
-1.050 |
39,380.00 |
0 |
|
99.500 |
03/30/2026 13:04:00 |
CME |
| 340000 |
100.450s |
-1.050 |
40,180.00 |
0 |
|
101.500 |
03/30/2026 13:04:00 |
CME |
| 342000 |
102.450s |
-1.050 |
40,980.00 |
0 |
|
103.500 |
03/30/2026 13:04:00 |
CME |
| 344000 |
104.450s |
-1.050 |
41,780.00 |
0 |
|
105.500 |
03/30/2026 13:04:00 |
CME |
| 350000 |
110.450s |
-1.050 |
44,180.00 |
0 |
|
111.500 |
03/30/2026 13:04:00 |
CME |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|