 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 45,700.00 | 1.725 | 114.250s | 100000 | 0.013s | 5.20 | 239 | ||||||||||||
| 0 | 37,700.00 | 1.725 | 94.250s | 120000 | 0.013s | 5.20 | 31 | ||||||||||||
| 0 | 35,300.00 | 1.725 | 88.250s | 126000 | 0.013s | 5.20 | 150 | ||||||||||||
| 0 | 34,500.00 | 1.725 | 86.250s | 128000 | 0.013s | 5.20 | 31 | ||||||||||||
| 0 | 33,700.00 | 1.725 | 84.250s | 130000 | 0.013s | 5.20 | 190 | ||||||||||||
| 0 | 32,900.00 | 1.725 | 82.250s | 132000 | 0.013s | 5.20 | 153 | ||||||||||||
| 0 | 32,100.00 | 1.725 | 80.250s | 134000 | 0.013s | 5.20 | 33 | ||||||||||||
| 0 | 31,300.00 | 1.725 | 78.250s | 136000 | 0.013s | 5.20 | 381 | ||||||||||||
| 0 | 30,500.00 | 1.725 | 76.250s | 138000 | 0.013s | 5.20 | 202 | ||||||||||||
| 0 | 30,100.00 | 1.725 | 75.250s | 139000 | 0.013s | 5.20 | 8 | ||||||||||||
| 0 | 29,700.00 | 1.725 | 74.250s | 140000 | 0.013s | 5.20 | 211 | ||||||||||||
| 0 | 29,300.00 | 1.725 | 73.250s | 141000 | 0.013s | 5.20 | 1 | ||||||||||||
| 0 | 28,900.00 | 1.725 | 72.250s | 142000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 28,100.00 | 1.725 | 70.250s | 144000 | 0.013s | 5.20 | 17 | ||||||||||||
| 0 | 27,700.00 | 1.725 | 69.250s | 145000 | 0.013s | 5.20 | 4 | ||||||||||||
| 0 | 27,300.00 | 1.725 | 68.250s | 146000 | 0.013s | 5.20 | 22 | ||||||||||||
| 0 | 26,900.00 | 1.725 | 67.250s | 147000 | 0.013s | 5.20 | 5 | ||||||||||||
| 0 | 26,500.00 | 1.725 | 66.250s | 148000 | 0.013s | 5.20 | 38 | ||||||||||||
| 0 | 26,100.00 | 1.725 | 65.250s | 149000 | 0.013s | 5.20 | 310 | ||||||||||||
| 0 | 25,700.00 | 1.725 | 64.250s | 150000 | 0.013s | 5.20 | 157 | ||||||||||||
| 0 | 25,300.00 | 1.725 | 63.250s | 151000 | 0.013s | 5.20 | 73 | ||||||||||||
| 0 | 24,900.00 | 1.725 | 62.250s | 152000 | 0.013s | 5.20 | 243 | ||||||||||||
| 0 | 24,500.00 | 1.725 | 61.250s | 153000 | 0.025s | 0.012 | 10.00 | 23 | |||||||||||
| 0 | 24,100.00 | 1.725 | 60.250s | 154000 | 0.025s | 10.00 | 118 | ||||||||||||
| 0 | 23,700.00 | 1.725 | 59.250s | 155000 | 0.025s | 10.00 | 90 | ||||||||||||
| 0 | 23,300.00 | 1.725 | 58.250s | 156000 | 0.025s | 10.00 | 319 | ||||||||||||
| 0 | 22,900.00 | 1.725 | 57.250s | 157000 | 0.025s | 10.00 | 31 | ||||||||||||
| 0 | 22,500.00 | 1.725 | 56.250s | 158000 | 0.025s | 10.00 | 192 | ||||||||||||
| 0 | 22,100.00 | 1.725 | 55.250s | 159000 | 0.025s | 10.00 | 92 | ||||||||||||
| 0 | 21,700.00 | 1.725 | 54.250s | 160000 | 0.025s | 10.00 | 501 | ||||||||||||
| 0 | 21,300.00 | 1.725 | 53.250s | 161000 | 0.025s | 10.00 | 135 | ||||||||||||
| 0 | 20,900.00 | 1.725 | 52.250s | 162000 | 0.025s | 10.00 | 448 | ||||||||||||
| 0 | 20,500.00 | 1.725 | 51.250s | 163000 | 0.025s | 10.00 | 322 | ||||||||||||
| 0 | 20,100.00 | 1.725 | 50.250s | 164000 | 0.050s | 20.00 | 484 | ||||||||||||
| 0 | 19,700.00 | 1.725 | 49.250s | 165000 | 0.050s | 20.00 | 108 | ||||||||||||
| 0 | 19,300.00 | 1.725 | 48.250s | 166000 | 0.050s | 20.00 | 642 | ||||||||||||
| 0 | 18,900.00 | 1.725 | 47.250s | 167000 | 0.050s | 20.00 | 111 | ||||||||||||
| 2 | 18,500.00 | 1.725 | 46.250s | 168000 | 0.050s | 20.00 | 506 | ||||||||||||
| 0 | 18,100.00 | 1.725 | 45.250s | 169000 | 0.050s | 20.00 | 131 | ||||||||||||
| 3 | 17,700.00 | 1.725 | 44.250s | 170000 | 0.050s | 20.00 | 1,059 | ||||||||||||
| 3 | 17,300.00 | 1.725 | 43.250s | 171000 | 0.050s | 20.00 | 111 | ||||||||||||
| 19 | 16,900.00 | 1.725 | 42.250s | 172000 | 0.050s | 20.00 | 779 | ||||||||||||
| 0 | 16,500.00 | 1.725 | 41.250s | 173000 | 0.050s | 20.00 | 543 | ||||||||||||
| 157 | 16,110.00 | 1.725 | 40.275s | 174000 | 0.075s | 30.00 | 948 | ||||||||||||
| 0 | 15,710.00 | 1.725 | 39.275s | 175000 | 0.075s | 30.00 | 371 | ||||||||||||
| 146 | 15,310.00 | 1.725 | 38.275s | 176000 | 0.075s | 30.00 | 1,108 | ||||||||||||
| 20 | 14,910.00 | 1.725 | 37.275s | 177000 | 0.075s | 30.00 | 198 | ||||||||||||
| 140 | 14,510.00 | 1.725 | 36.275s | 178000 | 0.075s | 30.00 | 1,167 | ||||||||||||
| 24 | 14,110.00 | 1.725 | 35.275s | 179000 | 0.075s | 30.00 | 973 | ||||||||||||
| 808 | 13,710.00 | 1.700 | 34.275s | 180000 | 0.075s | -0.025 | 30.00 | 2,771 | |||||||||||
| 87 | 13,310.00 | 1.700 | 33.275s | 181000 | 0.100s | 40.00 | 1,096 | ||||||||||||
| 367 | 12,920.00 | 1.725 | 32.300s | 182000 | 0.100s | 40.00 | 1,349 | ||||||||||||
| 611 | 12,520.00 | 1.700 | 31.300s | 183000 | 0.100s | -0.025 | 40.00 | 926 | |||||||||||
| 742 | 12,120.00 | 1.700 | 30.300s | 184000 | 0.100s | -0.025 | 40.00 | 2,212 | |||||||||||
| 68 | 11,720.00 | 1.700 | 29.300s | 185000 | 0.100s | -0.050 | 40.00 | 2,966 | |||||||||||
| 1,160 | 11,330.00 | 1.700 | 28.325s | 186000 | 0.125s | -0.025 | 50.00 | 2,194 | |||||||||||
| 93 | 10,930.00 | 1.700 | 27.325s | 187000 | 0.125s | -0.025 | 50.00 | 567 | |||||||||||
| 1,426 | 10,530.00 | 1.675 | 26.325s | 188000 | 0.125s | -0.050 | 50.00 | 2,250 | |||||||||||
| 127 | 10,140.00 | 1.700 | 25.350s | 189000 | 0.150s | -0.025 | 60.00 | 783 | |||||||||||
| 2,321 | 9,740.00 | 1.675 | 24.350s | 190000 | 0.150s | -0.050 | 60.00 | 5,106 | |||||||||||
| 320 | 9,350.00 | 1.700 | 23.375s | 191000 | 0.175s | -0.025 | 70.00 | 1,445 | |||||||||||
| 3,124 | 8,950.00 | 1.675 | 22.375s | 192000 | 0.175s | -0.050 | 70.00 | 3,080 | |||||||||||
| 290 | 8,560.00 | 1.675 | 21.400s | 193000 | 0.200s | -0.025 | 80.00 | 779 | |||||||||||
| 1,366 | 8,170.00 | 1.700 | 20.425s | 194000 | 0.225s | -0.025 | 90.00 | 1,614 | |||||||||||
| 1,308 | 7,780.00 | 1.700 | 19.450s | 195000 | 0.250s | -0.025 | 100.00 | 2,064 | |||||||||||
| 1,172 | 7,390.00 | 1.700 | 18.475s | 196000 | 0.275s | -0.025 | 110.00 | 1,727 | |||||||||||
| 1,143 | 7,000.00 | 1.675 | 17.500s | 197000 | 0.300s | -0.025 | 120.00 | 971 | |||||||||||
| 977 | 6,620.00 | 1.675 | 16.550s | 198000 | 0.325s | -0.050 | 130.00 | 2,791 | |||||||||||
| 441 | 6,230.00 | 1.650 | 15.575s | 199000 | 0.375s | -0.050 | 150.00 | 821 | |||||||||||
| 4,793 | 5,850.00 | 1.650 | 14.625s | 200000 | 0.400s | -0.075 | 160.00 | 7,361 | |||||||||||
| 480 | 5,470.00 | 1.625 | 13.675s | 201000 | 0.450s | -0.100 | 180.00 | 1,361 | |||||||||||
| 1,923 | 5,100.00 | 1.625 | 12.750s | 202000 | 0.525s | -0.100 | 210.00 | 1,618 | |||||||||||
| 806 | 4,730.00 | 1.600 | 11.825s | 203000 | 0.600s | -0.125 | 240.00 | 1,958 | |||||||||||
| 2,165 | 4,360.00 | 1.550 | 10.900s | 204000 | 0.675s | -0.175 | 270.00 | 2,760 | |||||||||||
| 1,554 | 4,010.00 | 1.525 | 10.025s | 205000 | 0.800s | -0.175 | 320.00 | 3,066 | |||||||||||
| 2,524 | 3,660.00 | 1.500 | 9.150s | 206000 | 0.925s | -0.225 | 370.00 | 4,377 | |||||||||||
| 1,293 | 3,320.00 | 1.450 | 8.300s | 207000 | 1.075s | -0.250 | 430.00 | 1,577 | |||||||||||
| 1,389 | 2,990.00 | 1.400 | 7.475s | 208000 | 1.250s | -0.300 | 500.00 | 2,178 | |||||||||||
| 1,096 | 2,670.00 | 1.350 | 6.675s | 209000 | 1.450s | -0.375 | 580.00 | 2,258 | |||||||||||
| 4,169 | 2,370.00 | 1.275 | 5.925s | 210000 | 1.700s | -0.425 | 680.00 | 2,800 | |||||||||||
| 996 | 2,090.00 | 1.225 | 5.225s | 211000 | 1.975s | -0.525 | 790.00 | 1,879 | |||||||||||
| 2,618 | 1,820.00 | 1.125 | 4.550s | 212000 | 2.300s | -0.600 | 920.00 | 1,673 | |||||||||||
| 2,308 | 1,570.00 | 1.025 | 3.925s | 213000 | 2.675s | -0.700 | 1,070.00 | 1,799 | |||||||||||
| 2,930 | 1,340.00 | 0.925 | 3.350s | 214000 | 3.125s | -0.775 | 1,250.00 | 1,259 | |||||||||||
| 3,433 | 1,140.00 | 0.825 | 2.850s | 215000 | 3.600s | -0.900 | 1,440.00 | 71 | |||||||||||
| 1,834 | 960.00 | 0.725 | 2.400s | 216000 | 4.150s | -1.000 | 1,660.00 | 14 | |||||||||||
| 1,043 | 810.00 | 0.625 | 2.025s | 217000 | 4.750s | -1.100 | 1,900.00 | 8 | |||||||||||
| 1,400 | 670.00 | 0.525 | 1.675s | 218000 | 5.425s | -1.175 | 2,170.00 | 0 | |||||||||||
| 490 | 560.00 | 0.450 | 1.400s | 219000 | 6.125s | -1.275 | 2,450.00 | 21 | |||||||||||
| 6,591 | 460.00 | 0.375 | 1.150s | 220000 | 6.875s | -1.350 | 2,750.00 | 536 | |||||||||||
| 309 | 380.00 | 0.300 | 0.950s | 221000 | 7.675s | -1.425 | 3,070.00 | 10 | |||||||||||
| 459 | 320.00 | 0.275 | 0.800s | 222000 | 8.525s | -1.450 | 3,410.00 | 53 | |||||||||||
| 223 | 260.00 | 0.225 | 0.650s | 223000 | 9.375s | -1.500 | 3,750.00 | 33 | |||||||||||
| 495 | 220.00 | 0.200 | 0.550s | 224000 | 10.275s | -1.525 | 4,110.00 | 1 | |||||||||||
| 376 | 180.00 | 0.150 | 0.450s | 225000 | 11.175s | -1.575 | 4,470.00 | 30 | |||||||||||
| 527 | 150.00 | 0.125 | 0.375s | 226000 | 12.100s | -1.600 | 4,840.00 | 250 | |||||||||||
| 319 | 130.00 | 0.125 | 0.325s | 227000 | 13.050s | -1.600 | 5,220.00 | 35 | |||||||||||
| 163 | 110.00 | 0.100 | 0.275s | 228000 | 14.000s | -1.625 | 5,600.00 | 16 | |||||||||||
| 277 | 100.00 | 0.100 | 0.250s | 229000 | 14.950s | -1.650 | 5,980.00 | 2 | |||||||||||
| 391 | 80.00 | 0.075 | 0.200s | 230000 | 15.925s | -1.650 | 6,370.00 | 0 | |||||||||||
| 30 | 70.00 | 0.075 | 0.175s | 231000 | 16.900s | -1.650 | 6,760.00 | 0 | |||||||||||
| 249 | 60.00 | 0.050 | 0.150s | 232000 | 17.850s | -1.675 | 7,140.00 | 19 | |||||||||||
| 26 | 50.00 | 0.050 | 0.125s | 233000 | 18.825s | -1.700 | 7,530.00 | 0 | |||||||||||
| 256 | 40.00 | 0.025 | 0.100s | 234000 | 19.825s | -1.675 | 7,930.00 | 0 | |||||||||||
| 46 | 40.00 | 0.025 | 0.100s | 235000 | 20.800s | -1.700 | 8,320.00 | 0 | |||||||||||
| 2 | 30.00 | 0.025 | 0.075s | 236000 | 21.800s | -1.700 | 8,720.00 | 0 | |||||||||||
| 38 | 30.00 | 0.025 | 0.075s | 237000 | 22.775s | -1.725 | 9,110.00 | 0 | |||||||||||
| 238 | 20.00 | 0.050s | 238000 | 23.775s | -1.725 | 9,510.00 | 0 | ||||||||||||
| 199 | 20.00 | 0.050s | 239000 | 24.775s | -1.700 | 9,910.00 | 0 | ||||||||||||
| 600 | 20.00 | 0.050s | 240000 | 25.750s | -1.725 | 10,300.00 | 0 | ||||||||||||
| 146 | 20.00 | 0.050s | 241000 | 26.750s | -1.725 | 10,700.00 | 0 | ||||||||||||
| 973 | 20.00 | 0.050s | 243000 | 28.750s | -1.725 | 11,500.00 | 0 | ||||||||||||
| 30 | 20.00 | 0.025 | 0.050s | 246000 | 31.750s | -1.725 | 12,700.00 | 0 | |||||||||||
| 3 | 10.00 | 0.025s | 248000 | 33.750s | -1.725 | 13,500.00 | 0 | ||||||||||||
| 2 | 10.00 | 0.025s | 250000 | 35.750s | -1.725 | 14,300.00 | 0 | ||||||||||||
| 27 | 10.00 | 0.025s | 253000 | 38.750s | -1.725 | 15,500.00 | 0 | ||||||||||||
| 23 | 10.00 | 0.025s | 264000 | 49.750s | -1.725 | 19,900.00 | 0 | ||||||||||||
| 12 | 5.20 | 0.013s | 270000 | 55.750s | -1.725 | 22,300.00 | 0 | ||||||||||||
| 31 | 5.20 | 0.013s | 282000 | 67.750s | -1.725 | 27,100.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 100000 | 114.250s | 1.725 | 45,700.00 | 0 | 112.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 120000 | 94.250s | 1.725 | 37,700.00 | 0 | 92.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 126000 | 88.250s | 1.725 | 35,300.00 | 0 | 86.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 128000 | 86.250s | 1.725 | 34,500.00 | 0 | 84.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 130000 | 84.250s | 1.725 | 33,700.00 | 0 | 82.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 132000 | 82.250s | 1.725 | 32,900.00 | 0 | 80.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 134000 | 80.250s | 1.725 | 32,100.00 | 0 | 78.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 136000 | 78.250s | 1.725 | 31,300.00 | 0 | 76.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 138000 | 76.250s | 1.725 | 30,500.00 | 0 | 74.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 139000 | 75.250s | 1.725 | 30,100.00 | 0 | 73.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 140000 | 74.250s | 1.725 | 29,700.00 | 0 | 72.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 141000 | 73.250s | 1.725 | 29,300.00 | 0 | 71.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 142000 | 72.250s | 1.725 | 28,900.00 | 0 | 70.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 144000 | 70.250s | 1.725 | 28,100.00 | 0 | 68.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 145000 | 69.250s | 1.725 | 27,700.00 | 0 | 67.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 146000 | 68.250s | 1.725 | 27,300.00 | 0 | 66.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 147000 | 67.250s | 1.725 | 26,900.00 | 0 | 65.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 148000 | 66.250s | 1.725 | 26,500.00 | 0 | 64.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 149000 | 65.250s | 1.725 | 26,100.00 | 0 | 63.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 150000 | 64.250s | 1.725 | 25,700.00 | 0 | 62.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 151000 | 63.250s | 1.725 | 25,300.00 | 0 | 61.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 152000 | 62.250s | 1.725 | 24,900.00 | 0 | 60.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 153000 | 61.250s | 1.725 | 24,500.00 | 0 | 59.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 154000 | 60.250s | 1.725 | 24,100.00 | 0 | 58.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 155000 | 59.250s | 1.725 | 23,700.00 | 0 | 57.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 156000 | 58.250s | 1.725 | 23,300.00 | 0 | 56.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 157000 | 57.250s | 1.725 | 22,900.00 | 0 | 55.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 158000 | 56.250s | 1.725 | 22,500.00 | 0 | 54.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 159000 | 55.250s | 1.725 | 22,100.00 | 0 | 53.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 160000 | 54.250s | 1.725 | 21,700.00 | 0 | 52.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 161000 | 53.250s | 1.725 | 21,300.00 | 0 | 51.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 162000 | 52.250s | 1.725 | 20,900.00 | 0 | 50.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 163000 | 51.250s | 1.725 | 20,500.00 | 0 | 49.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 164000 | 50.250s | 1.725 | 20,100.00 | 0 | 48.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 165000 | 49.250s | 1.725 | 19,700.00 | 0 | 47.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 166000 | 48.250s | 1.725 | 19,300.00 | 0 | 46.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 167000 | 47.250s | 1.725 | 18,900.00 | 0 | 45.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 168000 | 46.250s | 1.725 | 18,500.00 | 2 | 44.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 169000 | 45.250s | 1.725 | 18,100.00 | 0 | 43.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 170000 | 44.250s | 1.725 | 17,700.00 | 3 | 42.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 171000 | 43.250s | 1.725 | 17,300.00 | 3 | 41.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 172000 | 42.250s | 1.725 | 16,900.00 | 19 | 40.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 173000 | 41.250s | 1.725 | 16,500.00 | 0 | 39.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 174000 | 40.275s | 1.725 | 16,110.00 | 157 | 39.200 | 38.550 | 05/08/2025 13:33:00 | CME | |||||||||||
| 175000 | 39.275s | 1.725 | 15,710.00 | 0 | 37.550 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 176000 | 38.275s | 1.725 | 15,310.00 | 146 | 36.550 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 177000 | 37.275s | 1.725 | 14,910.00 | 20 | 35.550 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 178000 | 36.275s | 1.725 | 14,510.00 | 140 | 34.550 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 179000 | 35.275s | 1.725 | 14,110.00 | 24 | 33.550 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 180000 | 34.275s | 1.700 | 13,710.00 | 808 | 32.575 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 181000 | 33.275s | 1.700 | 13,310.00 | 87 | 31.575 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 182000 | 32.300s | 1.725 | 12,920.00 | 367 | 30.000 | 30.575 | 05/08/2025 13:33:00 | CME | |||||||||||
| 183000 | 31.300s | 1.700 | 12,520.00 | 611 | 29.600 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 184000 | 30.300s | 1.700 | 12,120.00 | 742 | 28.600 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 185000 | 29.300s | 1.700 | 11,720.00 | 68 | 27.600 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 186000 | 28.325s | 1.700 | 11,330.00 | 1,160 | 26.625 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 187000 | 27.325s | 1.700 | 10,930.00 | 93 | 25.625 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 188000 | 26.325s | 1.675 | 10,530.00 | 1,426 | 25.650 | 24.650 | 05/08/2025 13:33:00 | CME | |||||||||||
| 189000 | 25.350s | 1.700 | 10,140.00 | 127 | 23.650 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 190000 | 24.350s | 1.675 | 9,740.00 | 2,321 | 23.800 | 22.675 | 05/08/2025 13:33:00 | CME | |||||||||||
| 191000 | 23.375s | 1.700 | 9,350.00 | 320 | 21.675 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 192000 | 22.375s | 1.675 | 8,950.00 | 3,124 | 21.950 | 20.700 | 05/08/2025 13:33:00 | CME | |||||||||||
| 193000 | 21.400s | 1.675 | 8,560.00 | 290 | 19.725 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 194000 | 20.425s | 1.700 | 8,170.00 | 1,366 | 18.400 | 18.725 | 05/08/2025 13:33:00 | CME | |||||||||||
| 195000 | 19.450s | 1.700 | 7,780.00 | 1,308 | 17.750 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 196000 | 18.475s | 1.700 | 7,390.00 | 1,172 | 16.050 | 16.775 | 05/08/2025 13:33:00 | CME | |||||||||||
| 197000 | 17.500s | 1.675 | 7,000.00 | 1,143 | 15.825 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 198000 | 16.550s | 1.675 | 6,620.00 | 977 | 14.750 | 14.875 | 05/08/2025 13:33:00 | CME | |||||||||||
| 199000 | 15.575s | 1.650 | 6,230.00 | 441 | 13.925 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 200000 | 14.625s | 1.650 | 5,850.00 | 4,793 | 13.125 | 12.975 | 05/08/2025 13:33:00 | CME | |||||||||||
| 201000 | 13.675s | 1.625 | 5,470.00 | 480 | 12.050 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 202000 | 12.750s | 1.625 | 5,100.00 | 1,923 | 11.500 | 11.125 | 05/08/2025 13:33:00 | CME | |||||||||||
| 203000 | 11.825s | 1.600 | 4,730.00 | 806 | 10.225 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 204000 | 10.900s | 1.550 | 4,360.00 | 2,165 | 9.450 | 9.350 | 05/08/2025 13:33:00 | CME | |||||||||||
| 205000 | 10.025s | 1.525 | 4,010.00 | 1,554 | 8.500 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 206000 | 9.150s | 1.500 | 3,660.00 | 2,524 | 7.650 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 207000 | 8.300s | 1.450 | 3,320.00 | 1,293 | 6.950 | 6.850 | 05/08/2025 13:33:00 | CME | |||||||||||
| 208000 | 7.475s | 1.400 | 2,990.00 | 1,389 | 6.350 | 6.075 | 05/08/2025 13:33:00 | CME | |||||||||||
| 209000 | 6.675s | 1.350 | 2,670.00 | 1,096 | 5.600 | 5.325 | 05/08/2025 13:33:00 | CME | |||||||||||
| 210000 | 5.925s | 1.275 | 2,370.00 | 4,169 | 4.900 | 4.650 | 05/08/2025 13:33:00 | CME | |||||||||||
| 211000 | 5.225s | 1.225 | 2,090.00 | 996 | 4.600 | 4.000 | 05/08/2025 13:33:00 | CME | |||||||||||
| 212000 | 4.550s | 1.125 | 1,820.00 | 2,618 | 3.700 | 3.425 | 05/08/2025 13:33:00 | CME | |||||||||||
| 213000 | 3.925s | 1.025 | 1,570.00 | 2,308 | 3.000 | 2.900 | 05/08/2025 13:33:00 | CME | |||||||||||
| 214000 | 3.350s | 0.925 | 1,340.00 | 2,930 | 2.525 | 2.425 | 05/08/2025 13:33:00 | CME | |||||||||||
| 215000 | 2.850s | 0.825 | 1,140.00 | 3,433 | 2.025 | 2.025 | 05/08/2025 13:33:00 | CME | |||||||||||
| 216000 | 2.400s | 0.725 | 960.00 | 1,834 | 1.725 | 1.675 | 05/08/2025 13:33:00 | CME | |||||||||||
| 217000 | 2.025s | 0.625 | 810.00 | 1,043 | 1.400 | 1.400 | 05/08/2025 13:33:00 | CME | |||||||||||
| 218000 | 1.675s | 0.525 | 670.00 | 1,400 | 1.175 | 1.150 | 05/08/2025 13:33:00 | CME | |||||||||||
| 219000 | 1.400s | 0.450 | 560.00 | 490 | 1.025 | 0.950 | 05/08/2025 13:33:00 | CME | |||||||||||
| 220000 | 1.150s | 0.375 | 460.00 | 6,591 | 0.850 | 0.775 | 05/08/2025 13:33:00 | CME | |||||||||||
| 221000 | 0.950s | 0.300 | 380.00 | 309 | 0.650 | 0.650 | 05/08/2025 13:33:00 | CME | |||||||||||
| 222000 | 0.800s | 0.275 | 320.00 | 459 | 0.550 | 0.525 | 05/08/2025 13:33:00 | CME | |||||||||||
| 223000 | 0.650s | 0.225 | 260.00 | 223 | 0.425 | 0.425 | 05/08/2025 13:33:00 | CME | |||||||||||
| 224000 | 0.550s | 0.200 | 220.00 | 495 | 0.350 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 225000 | 0.450s | 0.150 | 180.00 | 376 | 0.425 | 0.300 | 05/08/2025 13:33:00 | CME | |||||||||||
| 226000 | 0.375s | 0.125 | 150.00 | 527 | 0.300 | 0.250 | 05/08/2025 13:33:00 | CME | |||||||||||
| 227000 | 0.325s | 0.125 | 130.00 | 319 | 0.200 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 228000 | 0.275s | 0.100 | 110.00 | 163 | 0.275 | 0.175 | 05/08/2025 13:33:00 | CME | |||||||||||
| 229000 | 0.250s | 0.100 | 100.00 | 277 | 0.150 | 0.150 | 05/08/2025 13:33:00 | CME | |||||||||||
| 230000 | 0.200s | 0.075 | 80.00 | 391 | 0.150 | 0.125 | 05/08/2025 13:33:00 | CME | |||||||||||
| 231000 | 0.175s | 0.075 | 70.00 | 30 | 0.100 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 232000 | 0.150s | 0.050 | 60.00 | 249 | 0.125 | 0.100 | 05/08/2025 13:33:00 | CME | |||||||||||
| 233000 | 0.125s | 0.050 | 50.00 | 26 | 0.075 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 234000 | 0.100s | 0.025 | 40.00 | 256 | 0.075 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 235000 | 0.100s | 0.025 | 40.00 | 46 | 0.075 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 236000 | 0.075s | 0.025 | 30.00 | 2 | 0.050 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 237000 | 0.075s | 0.025 | 30.00 | 38 | 0.050 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 238000 | 0.050s | 20.00 | 238 | 0.050 | 0.050 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 239000 | 0.050s | 20.00 | 199 | 0.050 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 240000 | 0.050s | 20.00 | 600 | 0.050 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 241000 | 0.050s | 20.00 | 146 | 0.050 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 243000 | 0.050s | 20.00 | 973 | 0.050 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 246000 | 0.050s | 0.025 | 20.00 | 30 | 0.025 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 248000 | 0.025s | 10.00 | 3 | 0.025 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 250000 | 0.025s | 10.00 | 2 | 0.025 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 253000 | 0.025s | 10.00 | 27 | 0.025 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 264000 | 0.025s | 10.00 | 23 | 0.025 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 270000 | 0.013s | 5.20 | 12 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 282000 | 0.013s | 5.20 | 31 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 100000 | 0.013s | 5.20 | 239 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 120000 | 0.013s | 5.20 | 31 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 150 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 31 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 190 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 153 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 33 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 381 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 202 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 139000 | 0.013s | 5.20 | 8 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 211 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 141000 | 0.013s | 5.20 | 1 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 5 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 17 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 145000 | 0.013s | 5.20 | 4 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 22 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 147000 | 0.013s | 5.20 | 5 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 38 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 149000 | 0.013s | 5.20 | 310 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 157 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 151000 | 0.013s | 5.20 | 73 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 152000 | 0.013s | 5.20 | 243 | 0.013 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 153000 | 0.025s | 0.012 | 10.00 | 23 | 0.013 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 154000 | 0.025s | 10.00 | 118 | 0.025 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 155000 | 0.025s | 10.00 | 90 | 0.025 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 156000 | 0.025s | 10.00 | 319 | 0.025 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 157000 | 0.025s | 10.00 | 31 | 0.025 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 158000 | 0.025s | 10.00 | 192 | 0.025 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 159000 | 0.025s | 10.00 | 92 | 0.025 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 160000 | 0.025s | 10.00 | 501 | 0.025 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 161000 | 0.025s | 10.00 | 135 | 0.025 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 162000 | 0.025s | 10.00 | 448 | 0.025 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 163000 | 0.025s | 10.00 | 322 | 0.025 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 164000 | 0.050s | 20.00 | 484 | 0.050 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 165000 | 0.050s | 20.00 | 108 | 0.050 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 166000 | 0.050s | 20.00 | 642 | 0.050 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 167000 | 0.050s | 20.00 | 111 | 0.050 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 168000 | 0.050s | 20.00 | 506 | 0.050 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 169000 | 0.050s | 20.00 | 131 | 0.050 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 170000 | 0.050s | 20.00 | 1,059 | 0.050 | 0.050 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 171000 | 0.050s | 20.00 | 111 | 0.050 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 172000 | 0.050s | 20.00 | 779 | 0.050 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 173000 | 0.050s | 20.00 | 543 | 0.050 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 174000 | 0.075s | 30.00 | 948 | 0.075 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 175000 | 0.075s | 30.00 | 371 | 0.075 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 176000 | 0.075s | 30.00 | 1,108 | 0.075 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 177000 | 0.075s | 30.00 | 198 | 0.075 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 178000 | 0.075s | 30.00 | 1,167 | 0.075 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 179000 | 0.075s | 30.00 | 973 | 0.075 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 180000 | 0.075s | -0.025 | 30.00 | 2,771 | 0.075 | 0.100 | 05/08/2025 13:33:00 | CME | |||||||||||
| 181000 | 0.100s | 40.00 | 1,096 | 0.100 | 0.100 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 182000 | 0.100s | 40.00 | 1,349 | 0.100 | 05/08/2025 13:33:00 | CME | |||||||||||||
| 183000 | 0.100s | -0.025 | 40.00 | 926 | 0.100 | 0.125 | 05/08/2025 13:33:00 | CME | |||||||||||
| 184000 | 0.100s | -0.025 | 40.00 | 2,212 | 0.100 | 0.125 | 05/08/2025 13:33:00 | CME | |||||||||||
| 185000 | 0.100s | -0.050 | 40.00 | 2,966 | 0.100 | 0.150 | 05/08/2025 13:33:00 | CME | |||||||||||
| 186000 | 0.125s | -0.025 | 50.00 | 2,194 | 0.125 | 0.150 | 05/08/2025 13:33:00 | CME | |||||||||||
| 187000 | 0.125s | -0.025 | 50.00 | 567 | 0.150 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 188000 | 0.125s | -0.050 | 50.00 | 2,250 | 0.150 | 0.175 | 05/08/2025 13:33:00 | CME | |||||||||||
| 189000 | 0.150s | -0.025 | 60.00 | 783 | 0.150 | 0.175 | 05/08/2025 13:33:00 | CME | |||||||||||
| 190000 | 0.150s | -0.050 | 60.00 | 5,106 | 0.150 | 0.200 | 05/08/2025 13:33:00 | CME | |||||||||||
| 191000 | 0.175s | -0.025 | 70.00 | 1,445 | 0.175 | 0.200 | 05/08/2025 13:33:00 | CME | |||||||||||
| 192000 | 0.175s | -0.050 | 70.00 | 3,080 | 0.200 | 0.225 | 05/08/2025 13:33:00 | CME | |||||||||||
| 193000 | 0.200s | -0.025 | 80.00 | 779 | 0.225 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 194000 | 0.225s | -0.025 | 90.00 | 1,614 | 0.250 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 195000 | 0.250s | -0.025 | 100.00 | 2,064 | 0.225 | 0.275 | 05/08/2025 13:33:00 | CME | |||||||||||
| 196000 | 0.275s | -0.025 | 110.00 | 1,727 | 0.275 | 0.300 | 05/08/2025 13:33:00 | CME | |||||||||||
| 197000 | 0.300s | -0.025 | 120.00 | 971 | 0.300 | 0.325 | 05/08/2025 13:33:00 | CME | |||||||||||
| 198000 | 0.325s | -0.050 | 130.00 | 2,791 | 0.325 | 0.375 | 05/08/2025 13:33:00 | CME | |||||||||||
| 199000 | 0.375s | -0.050 | 150.00 | 821 | 0.375 | 0.425 | 05/08/2025 13:33:00 | CME | |||||||||||
| 200000 | 0.400s | -0.075 | 160.00 | 7,361 | 0.475 | 0.475 | 05/08/2025 13:33:00 | CME | |||||||||||
| 201000 | 0.450s | -0.100 | 180.00 | 1,361 | 0.500 | 0.550 | 05/08/2025 13:33:00 | CME | |||||||||||
| 202000 | 0.525s | -0.100 | 210.00 | 1,618 | 0.575 | 0.625 | 05/08/2025 13:33:00 | CME | |||||||||||
| 203000 | 0.600s | -0.125 | 240.00 | 1,958 | 0.600 | 0.725 | 05/08/2025 13:33:00 | CME | |||||||||||
| 204000 | 0.675s | -0.175 | 270.00 | 2,760 | 0.700 | 0.850 | 05/08/2025 13:33:00 | CME | |||||||||||
| 205000 | 0.800s | -0.175 | 320.00 | 3,066 | 0.900 | 0.975 | 05/08/2025 13:33:00 | CME | |||||||||||
| 206000 | 0.925s | -0.225 | 370.00 | 4,377 | 0.975 | 1.150 | 05/08/2025 13:33:00 | CME | |||||||||||
| 207000 | 1.075s | -0.250 | 430.00 | 1,577 | 1.075 | 1.325 | 05/08/2025 13:33:00 | CME | |||||||||||
| 208000 | 1.250s | -0.300 | 500.00 | 2,178 | 1.400 | 1.550 | 05/08/2025 13:33:00 | CME | |||||||||||
| 209000 | 1.450s | -0.375 | 580.00 | 2,258 | 1.775 | 1.825 | 05/08/2025 13:33:00 | CME | |||||||||||
| 210000 | 1.700s | -0.425 | 680.00 | 2,800 | 2.000 | 2.125 | 05/08/2025 13:33:00 | CME | |||||||||||
| 211000 | 1.975s | -0.525 | 790.00 | 1,879 | 2.275 | 2.500 | 05/08/2025 13:33:00 | CME | |||||||||||
| 212000 | 2.300s | -0.600 | 920.00 | 1,673 | 2.575 | 2.900 | 05/08/2025 13:33:00 | CME | |||||||||||
| 213000 | 2.675s | -0.700 | 1,070.00 | 1,799 | 3.000 | 3.375 | 05/08/2025 13:33:00 | CME | |||||||||||
| 214000 | 3.125s | -0.775 | 1,250.00 | 1,259 | 3.600 | 3.900 | 05/08/2025 13:33:00 | CME | |||||||||||
| 215000 | 3.600s | -0.900 | 1,440.00 | 71 | 4.175 | 4.500 | 05/08/2025 13:33:00 | CME | |||||||||||
| 216000 | 4.150s | -1.000 | 1,660.00 | 14 | 5.150 | 5.150 | 05/08/2025 13:33:00 | CME | |||||||||||
| 217000 | 4.750s | -1.100 | 1,900.00 | 8 | 4.575 | 5.850 | 05/08/2025 13:33:00 | CME | |||||||||||
| 218000 | 5.425s | -1.175 | 2,170.00 | 0 | 6.600 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 219000 | 6.125s | -1.275 | 2,450.00 | 21 | 7.400 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 220000 | 6.875s | -1.350 | 2,750.00 | 536 | 8.225 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 221000 | 7.675s | -1.425 | 3,070.00 | 10 | 9.100 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 222000 | 8.525s | -1.450 | 3,410.00 | 53 | 9.975 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 223000 | 9.375s | -1.500 | 3,750.00 | 33 | 10.875 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 224000 | 10.275s | -1.525 | 4,110.00 | 1 | 11.800 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 225000 | 11.175s | -1.575 | 4,470.00 | 30 | 12.750 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 226000 | 12.100s | -1.600 | 4,840.00 | 250 | 13.700 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 227000 | 13.050s | -1.600 | 5,220.00 | 35 | 14.650 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 228000 | 14.000s | -1.625 | 5,600.00 | 16 | 15.625 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 229000 | 14.950s | -1.650 | 5,980.00 | 2 | 16.600 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 230000 | 15.925s | -1.650 | 6,370.00 | 0 | 17.575 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 231000 | 16.900s | -1.650 | 6,760.00 | 0 | 18.550 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 232000 | 17.850s | -1.675 | 7,140.00 | 19 | 19.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 233000 | 18.825s | -1.700 | 7,530.00 | 0 | 20.525 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 234000 | 19.825s | -1.675 | 7,930.00 | 0 | 21.500 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 235000 | 20.800s | -1.700 | 8,320.00 | 0 | 22.500 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 236000 | 21.800s | -1.700 | 8,720.00 | 0 | 23.500 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 237000 | 22.775s | -1.725 | 9,110.00 | 0 | 24.500 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 238000 | 23.775s | -1.725 | 9,510.00 | 0 | 25.500 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 239000 | 24.775s | -1.700 | 9,910.00 | 0 | 26.475 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 240000 | 25.750s | -1.725 | 10,300.00 | 0 | 27.475 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 241000 | 26.750s | -1.725 | 10,700.00 | 0 | 28.475 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 243000 | 28.750s | -1.725 | 11,500.00 | 0 | 30.475 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 246000 | 31.750s | -1.725 | 12,700.00 | 0 | 33.475 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 248000 | 33.750s | -1.725 | 13,500.00 | 0 | 35.475 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 250000 | 35.750s | -1.725 | 14,300.00 | 0 | 37.475 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 253000 | 38.750s | -1.725 | 15,500.00 | 0 | 40.475 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 264000 | 49.750s | -1.725 | 19,900.00 | 0 | 51.475 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 270000 | 55.750s | -1.725 | 22,300.00 | 0 | 57.475 | 05/08/2025 13:33:00 | CME | ||||||||||||
| 282000 | 67.750s | -1.725 | 27,100.00 | 0 | 69.475 | 05/08/2025 13:33:00 | CME | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
