 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 38,960.00 | 97.400s | 100000 | 0.013s | 5.20 | 8 | |||||||||||||
| 0 | 32,560.00 | 81.400s | 116000 | 0.013s | 5.20 | 75 | |||||||||||||
| 0 | 31,760.00 | 79.400s | 118000 | 0.013s | 5.20 | 54 | |||||||||||||
| 0 | 30,960.00 | 77.400s | 120000 | 0.013s | 5.20 | 63 | |||||||||||||
| 0 | 28,560.00 | 71.400s | 126000 | 0.013s | 5.20 | 78 | |||||||||||||
| 0 | 27,760.00 | 69.400s | 128000 | 0.013s | 5.20 | 3 | |||||||||||||
| 0 | 26,960.00 | 67.400s | 130000 | 0.013s | 5.20 | 2 | |||||||||||||
| 0 | 26,160.00 | 65.400s | 132000 | 0.013s | 5.20 | 44 | |||||||||||||
| 0 | 25,760.00 | 64.400s | 133000 | 0.013s | 5.20 | 80 | |||||||||||||
| 0 | 25,360.00 | 63.400s | 134000 | 0.013s | 5.20 | 38 | |||||||||||||
| 0 | 24,960.00 | 62.400s | 135000 | 0.013s | 5.20 | 74 | |||||||||||||
| 0 | 24,560.00 | 61.400s | 136000 | 0.013s | 5.20 | 43 | |||||||||||||
| 0 | 23,760.00 | 59.400s | 138000 | 0.013s | 5.20 | 63 | |||||||||||||
| 0 | 23,360.00 | 58.400s | 139000 | 0.013s | 5.20 | 28 | |||||||||||||
| 0 | 22,960.00 | 57.400s | 140000 | 0.013s | 5.20 | 45 | |||||||||||||
| 0 | 22,560.00 | 56.400s | 141000 | 0.013s | 5.20 | 23 | |||||||||||||
| 0 | 22,160.00 | 55.400s | 142000 | 0.013s | 5.20 | 38 | |||||||||||||
| 0 | 21,760.00 | 54.400s | 143000 | 0.013s | 5.20 | 116 | |||||||||||||
| 0 | 21,360.00 | 53.400s | 144000 | 0.013s | 5.20 | 54 | |||||||||||||
| 0 | 20,960.00 | 52.400s | 145000 | 0.013s | 5.20 | 42 | |||||||||||||
| 0 | 20,560.00 | 51.400s | 146000 | 0.013s | 5.20 | 13 | |||||||||||||
| 0 | 20,160.00 | 50.400s | 147000 | 0.013s | 5.20 | 4 | |||||||||||||
| 0 | 19,760.00 | 49.400s | 148000 | 0.013s | 5.20 | 33 | |||||||||||||
| 0 | 19,360.00 | 48.400s | 149000 | 0.013s | 5.20 | 3 | |||||||||||||
| 0 | 18,960.00 | 47.400s | 150000 | 0.013s | 5.20 | 39 | |||||||||||||
| 0 | 18,560.00 | 46.400s | 151000 | 0.013s | 5.20 | 154 | |||||||||||||
| 2 | 18,160.00 | 45.400s | 152000 | 0.013s | -0.012 | 5.20 | 82 | ||||||||||||
| 0 | 17,760.00 | 44.400s | 153000 | 0.025s | 10.00 | 154 | |||||||||||||
| 2 | 17,360.00 | 43.400s | 154000 | 0.025s | 10.00 | 600 | |||||||||||||
| 0 | 16,960.00 | 42.400s | 155000 | 0.025s | 10.00 | 345 | |||||||||||||
| 0 | 16,560.00 | 41.400s | 156000 | 0.025s | 10.00 | 136 | |||||||||||||
| 0 | 16,160.00 | 40.400s | 157000 | 0.025s | 10.00 | 145 | |||||||||||||
| 3 | 15,760.00 | 39.400s | 158000 | 0.025s | 10.00 | 461 | |||||||||||||
| 2 | 15,360.00 | 38.400s | 159000 | 0.025s | 10.00 | 298 | |||||||||||||
| 0 | 14,960.00 | 37.400s | 160000 | 0.025s | 10.00 | 755 | |||||||||||||
| 3 | 14,560.00 | 36.400s | 161000 | 0.025s | 10.00 | 501 | |||||||||||||
| 0 | 14,160.00 | 35.400s | 162000 | 0.025s | 10.00 | 680 | |||||||||||||
| 3 | 13,760.00 | 34.400s | 163000 | 0.025s | 10.00 | 341 | |||||||||||||
| 0 | 13,360.00 | 33.400s | 164000 | 0.025s | -0.025 | 10.00 | 948 | ||||||||||||
| 2 | 12,960.00 | 32.400s | 165000 | 0.025s | -0.025 | 10.00 | 449 | ||||||||||||
| 28 | 12,560.00 | 31.400s | 166000 | 0.025s | -0.025 | 10.00 | 719 | ||||||||||||
| 3 | 12,160.00 | 30.400s | 167000 | 0.025s | -0.025 | 10.00 | 729 | ||||||||||||
| 7 | 11,760.00 | -0.025 | 29.400s | 168000 | 0.025s | -0.025 | 10.00 | 1,253 | |||||||||||
| 5 | 11,360.00 | -0.025 | 28.400s | 169000 | 0.050s | 20.00 | 355 | ||||||||||||
| 9 | 10,970.00 | 27.425s | 170000 | 0.050s | 20.00 | 2,503 | |||||||||||||
| 6 | 10,570.00 | 26.425s | 171000 | 0.050s | 20.00 | 427 | |||||||||||||
| 69 | 10,170.00 | 25.425s | 172000 | 0.050s | -0.025 | 20.00 | 959 | ||||||||||||
| 7 | 9,770.00 | 24.425s | 173000 | 0.050s | -0.025 | 20.00 | 526 | ||||||||||||
| 188 | 9,370.00 | -0.025 | 23.425s | 174000 | 0.050s | -0.025 | 20.00 | 1,069 | |||||||||||
| 40 | 8,970.00 | -0.025 | 22.425s | 175000 | 0.050s | -0.025 | 20.00 | 1,050 | |||||||||||
| 167 | 8,570.00 | -0.025 | 21.425s | 176000 | 0.050s | -0.025 | 20.00 | 4,455 | |||||||||||
| 480 | 8,170.00 | -0.025 | 20.425s | 177000 | 0.075s | 30.00 | 1,043 | ||||||||||||
| 100 | 7,780.00 | 19.450s | 178000 | 0.075s | -0.025 | 30.00 | 6,007 | ||||||||||||
| 100 | 7,380.00 | -0.025 | 18.450s | 179000 | 0.075s | -0.025 | 30.00 | 1,152 | |||||||||||
| 910 | 6,990.00 | 17.475s | 180000 | 0.100s | -0.025 | 40.00 | 4,060 | ||||||||||||
| 602 | 6,590.00 | -0.025 | 16.475s | 181000 | 0.100s | -0.025 | 40.00 | 1,390 | |||||||||||
| 653 | 6,200.00 | -0.025 | 15.500s | 182000 | 0.125s | -0.025 | 50.00 | 2,987 | |||||||||||
| 408 | 5,800.00 | -0.025 | 14.500s | 183000 | 0.125s | -0.050 | 50.00 | 733 | |||||||||||
| 247 | 5,410.00 | -0.025 | 13.525s | 184000 | 0.150s | -0.025 | 60.00 | 4,571 | |||||||||||
| 991 | 5,020.00 | -0.050 | 12.550s | 185000 | 0.175s | -0.050 | 70.00 | 2,152 | |||||||||||
| 3,033 | 4,630.00 | -0.050 | 11.575s | 186000 | 0.200s | -0.050 | 80.00 | 4,285 | |||||||||||
| 1,352 | 4,250.00 | -0.050 | 10.625s | 187000 | 0.225s | -0.075 | 90.00 | 1,667 | |||||||||||
| 2,365 | 3,870.00 | -0.075 | 9.675s | 188000 | 0.275s | -0.075 | 110.00 | 7,811 | |||||||||||
| 1,776 | 3,490.00 | -0.100 | 8.725s | 189000 | 0.350s | -0.075 | 140.00 | 1,607 | |||||||||||
| 4,599 | 3,120.00 | -0.100 | 7.800s | 190000 | 0.425s | -0.100 | 170.00 | 5,069 | |||||||||||
| 1,709 | 2,770.00 | -0.100 | 6.925s | 191000 | 0.525s | -0.125 | 210.00 | 1,226 | |||||||||||
| 2,115 | 2,420.00 | -0.125 | 6.050s | 192000 | 0.650s | -0.125 | 260.00 | 2,811 | |||||||||||
| 2,502 | 2,090.00 | -0.125 | 5.225s | 193000 | 0.825s | -0.150 | 330.00 | 1,594 | |||||||||||
| 2,844 | 1,770.00 | -0.150 | 4.425s | 194000 | 1.050s | -0.125 | 420.00 | 1,482 | |||||||||||
| 1,302 | 1,480.00 | -0.150 | 3.700s | 195000 | 1.300s | -0.150 | 520.00 | 2,478 | |||||||||||
| 2,482 | 1,210.00 | -0.150 | 3.025s | 196000 | 1.625s | -0.150 | 650.00 | 639 | |||||||||||
| 1,425 | 960.00 | -0.150 | 2.400s | 197000 | 2.000s | -0.150 | 800.00 | 1,716 | |||||||||||
| 3,474 | 740.00 | -0.150 | 1.850s | 198000 | 2.450s | -0.150 | 980.00 | 164 | |||||||||||
| 700 | 550.00 | -0.175 | 1.375s | 199000 | 2.975s | -0.150 | 1,190.00 | 97 | |||||||||||
| 4,199 | 400.00 | -0.150 | 1.000s | 200000 | 3.600s | -0.150 | 1,440.00 | 237 | |||||||||||
| 844 | 290.00 | -0.125 | 0.725s | 201000 | 4.300s | -0.150 | 1,720.00 | 22 | |||||||||||
| 1,517 | 210.00 | -0.100 | 0.525s | 202000 | 5.100s | -0.100 | 2,040.00 | 23 | |||||||||||
| 490 | 150.00 | -0.075 | 0.375s | 203000 | 5.975s | -0.050 | 2,390.00 | 12 | |||||||||||
| 796 | 110.00 | -0.050 | 0.275s | 204000 | 6.875s | -0.050 | 2,750.00 | 5 | |||||||||||
| 1,643 | 80.00 | -0.050 | 0.200s | 205000 | 7.800s | -0.025 | 3,120.00 | 1 | |||||||||||
| 539 | 60.00 | -0.025 | 0.150s | 206000 | 8.750s | -0.025 | 3,500.00 | 22 | |||||||||||
| 79 | 50.00 | -0.025 | 0.125s | 207000 | 9.700s | -0.025 | 3,880.00 | 31 | |||||||||||
| 442 | 40.00 | 0.100s | 208000 | 10.675s | -0.025 | 4,270.00 | 18 | ||||||||||||
| 100 | 30.00 | -0.025 | 0.075s | 209000 | 11.650s | -0.025 | 4,660.00 | 15 | |||||||||||
| 401 | 20.00 | -0.025 | 0.050s | 210000 | 12.650s | 5,060.00 | 0 | ||||||||||||
| 114 | 20.00 | 0.050s | 211000 | 13.625s | 5,450.00 | 0 | |||||||||||||
| 1,075 | 20.00 | 0.050s | 212000 | 14.625s | 5,850.00 | 0 | |||||||||||||
| 4 | 20.00 | 0.025 | 0.050s | 213000 | 15.625s | 6,250.00 | 0 | ||||||||||||
| 41 | 20.00 | 0.025 | 0.050s | 214000 | 16.625s | 0.025 | 6,650.00 | 0 | |||||||||||
| 187 | 20.00 | 0.025 | 0.050s | 215000 | 17.625s | 0.025 | 7,050.00 | 0 | |||||||||||
| 28 | 10.00 | 0.025s | 216000 | 18.600s | 7,440.00 | 0 | |||||||||||||
| 110 | 10.00 | 0.025s | 217000 | 19.600s | 7,840.00 | 0 | |||||||||||||
| 20 | 10.00 | 0.025s | 218000 | 20.600s | 8,240.00 | 3 | |||||||||||||
| 31 | 10.00 | 0.025s | 219000 | 21.600s | 8,640.00 | 0 | |||||||||||||
| 1,103 | 10.00 | 0.025s | 220000 | 22.600s | 9,040.00 | 0 | |||||||||||||
| 119 | 10.00 | 0.025s | 222000 | 24.600s | 9,840.00 | 0 | |||||||||||||
| 181 | 5.20 | 0.013s | 224000 | 26.600s | 10,640.00 | 0 | |||||||||||||
| 1 | 5.20 | 0.013s | 225000 | 27.600s | 11,040.00 | 0 | |||||||||||||
| 47 | 5.20 | 0.013s | 226000 | 28.600s | 11,440.00 | 0 | |||||||||||||
| 300 | 5.20 | 0.013s | 230000 | 32.600s | 13,040.00 | 0 | |||||||||||||
| 80 | 5.20 | 0.013s | 238000 | 40.600s | 16,240.00 | 0 | |||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 100000 | 97.400s | 38,960.00 | 0 | 97.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 116000 | 81.400s | 32,560.00 | 0 | 81.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 118000 | 79.400s | 31,760.00 | 0 | 79.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 120000 | 77.400s | 30,960.00 | 0 | 77.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 126000 | 71.400s | 28,560.00 | 0 | 71.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 128000 | 69.400s | 27,760.00 | 0 | 69.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 130000 | 67.400s | 26,960.00 | 0 | 67.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 132000 | 65.400s | 26,160.00 | 0 | 65.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 133000 | 64.400s | 25,760.00 | 0 | 64.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 134000 | 63.400s | 25,360.00 | 0 | 63.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 135000 | 62.400s | 24,960.00 | 0 | 62.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 136000 | 61.400s | 24,560.00 | 0 | 61.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 138000 | 59.400s | 23,760.00 | 0 | 59.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 139000 | 58.400s | 23,360.00 | 0 | 58.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 140000 | 57.400s | 22,960.00 | 0 | 57.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 141000 | 56.400s | 22,560.00 | 0 | 56.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 142000 | 55.400s | 22,160.00 | 0 | 55.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 143000 | 54.400s | 21,760.00 | 0 | 54.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 144000 | 53.400s | 21,360.00 | 0 | 53.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 145000 | 52.400s | 20,960.00 | 0 | 52.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 146000 | 51.400s | 20,560.00 | 0 | 51.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 147000 | 50.400s | 20,160.00 | 0 | 50.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 148000 | 49.400s | 19,760.00 | 0 | 49.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 149000 | 48.400s | 19,360.00 | 0 | 48.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 150000 | 47.400s | 18,960.00 | 0 | 47.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 151000 | 46.400s | 18,560.00 | 0 | 46.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 152000 | 45.400s | 18,160.00 | 2 | 45.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 153000 | 44.400s | 17,760.00 | 0 | 44.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 154000 | 43.400s | 17,360.00 | 2 | 43.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 155000 | 42.400s | 16,960.00 | 0 | 42.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 156000 | 41.400s | 16,560.00 | 0 | 41.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 157000 | 40.400s | 16,160.00 | 0 | 40.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 158000 | 39.400s | 15,760.00 | 3 | 39.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 159000 | 38.400s | 15,360.00 | 2 | 38.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 160000 | 37.400s | 14,960.00 | 0 | 37.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 161000 | 36.400s | 14,560.00 | 3 | 36.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 162000 | 35.400s | 14,160.00 | 0 | 35.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 163000 | 34.400s | 13,760.00 | 3 | 34.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 164000 | 33.400s | 13,360.00 | 0 | 33.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 165000 | 32.400s | 12,960.00 | 2 | 32.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 166000 | 31.400s | 12,560.00 | 28 | 31.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 167000 | 30.400s | 12,160.00 | 3 | 30.400 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 168000 | 29.400s | -0.025 | 11,760.00 | 7 | 29.425 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 169000 | 28.400s | -0.025 | 11,360.00 | 5 | 28.425 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 170000 | 27.425s | 10,970.00 | 9 | 27.425 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 171000 | 26.425s | 10,570.00 | 6 | 26.425 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 172000 | 25.425s | 10,170.00 | 69 | 25.425 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 173000 | 24.425s | 9,770.00 | 7 | 24.425 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 174000 | 23.425s | -0.025 | 9,370.00 | 188 | 23.450 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 175000 | 22.425s | -0.025 | 8,970.00 | 40 | 22.500 | 22.450 | 01/14/2025 13:16:00 | CME | |||||||||||
| 176000 | 21.425s | -0.025 | 8,570.00 | 167 | 22.250 | 21.450 | 01/14/2025 13:16:00 | CME | |||||||||||
| 177000 | 20.425s | -0.025 | 8,170.00 | 480 | 21.250 | 20.450 | 01/14/2025 13:16:00 | CME | |||||||||||
| 178000 | 19.450s | 7,780.00 | 100 | 19.950 | 19.450 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 179000 | 18.450s | -0.025 | 7,380.00 | 100 | 18.475 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 180000 | 17.475s | 6,990.00 | 910 | 17.475 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 181000 | 16.475s | -0.025 | 6,590.00 | 602 | 16.500 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 182000 | 15.500s | -0.025 | 6,200.00 | 653 | 15.675 | 15.525 | 01/14/2025 13:16:00 | CME | |||||||||||
| 183000 | 14.500s | -0.025 | 5,800.00 | 408 | 14.525 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 184000 | 13.525s | -0.025 | 5,410.00 | 247 | 13.750 | 13.550 | 01/14/2025 13:16:00 | CME | |||||||||||
| 185000 | 12.550s | -0.050 | 5,020.00 | 991 | 12.600 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 186000 | 11.575s | -0.050 | 4,630.00 | 3,033 | 12.000 | 11.625 | 01/14/2025 13:16:00 | CME | |||||||||||
| 187000 | 10.625s | -0.050 | 4,250.00 | 1,352 | 11.125 | 10.675 | 01/14/2025 13:16:00 | CME | |||||||||||
| 188000 | 9.675s | -0.075 | 3,870.00 | 2,365 | 9.750 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 189000 | 8.725s | -0.100 | 3,490.00 | 1,776 | 8.750 | 8.825 | 01/14/2025 13:16:00 | CME | |||||||||||
| 190000 | 7.800s | -0.100 | 3,120.00 | 4,599 | 7.825 | 7.900 | 01/14/2025 13:16:00 | CME | |||||||||||
| 191000 | 6.925s | -0.100 | 2,770.00 | 1,709 | 7.025 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 192000 | 6.050s | -0.125 | 2,420.00 | 2,115 | 6.175 | 6.175 | 01/14/2025 13:16:00 | CME | |||||||||||
| 193000 | 5.225s | -0.125 | 2,090.00 | 2,502 | 5.350 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 194000 | 4.425s | -0.150 | 1,770.00 | 2,844 | 4.600 | 4.575 | 01/14/2025 13:16:00 | CME | |||||||||||
| 195000 | 3.700s | -0.150 | 1,480.00 | 1,302 | 3.375 | 3.850 | 01/14/2025 13:16:00 | CME | |||||||||||
| 196000 | 3.025s | -0.150 | 1,210.00 | 2,482 | 3.150 | 3.175 | 01/14/2025 13:16:00 | CME | |||||||||||
| 197000 | 2.400s | -0.150 | 960.00 | 1,425 | 2.300 | 2.550 | 01/14/2025 13:16:00 | CME | |||||||||||
| 198000 | 1.850s | -0.150 | 740.00 | 3,474 | 2.050 | 2.000 | 01/14/2025 13:16:00 | CME | |||||||||||
| 199000 | 1.375s | -0.175 | 550.00 | 700 | 1.350 | 1.550 | 01/14/2025 13:16:00 | CME | |||||||||||
| 200000 | 1.000s | -0.150 | 400.00 | 4,199 | 1.050 | 1.150 | 01/14/2025 13:16:00 | CME | |||||||||||
| 201000 | 0.725s | -0.125 | 290.00 | 844 | 0.850 | 0.850 | 01/14/2025 13:16:00 | CME | |||||||||||
| 202000 | 0.525s | -0.100 | 210.00 | 1,517 | 0.650 | 0.625 | 01/14/2025 13:16:00 | CME | |||||||||||
| 203000 | 0.375s | -0.075 | 150.00 | 490 | 0.475 | 0.450 | 01/14/2025 13:16:00 | CME | |||||||||||
| 204000 | 0.275s | -0.050 | 110.00 | 796 | 0.300 | 0.325 | 01/14/2025 13:16:00 | CME | |||||||||||
| 205000 | 0.200s | -0.050 | 80.00 | 1,643 | 0.200 | 0.250 | 01/14/2025 13:16:00 | CME | |||||||||||
| 206000 | 0.150s | -0.025 | 60.00 | 539 | 0.175 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 207000 | 0.125s | -0.025 | 50.00 | 79 | 0.150 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 208000 | 0.100s | 40.00 | 442 | 0.100 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 209000 | 0.075s | -0.025 | 30.00 | 100 | 0.100 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 210000 | 0.050s | -0.025 | 20.00 | 401 | 0.075 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 211000 | 0.050s | 20.00 | 114 | 0.050 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 212000 | 0.050s | 20.00 | 1,075 | 0.050 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 213000 | 0.050s | 0.025 | 20.00 | 4 | 0.025 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 214000 | 0.050s | 0.025 | 20.00 | 41 | 0.025 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 215000 | 0.050s | 0.025 | 20.00 | 187 | 0.025 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 216000 | 0.025s | 10.00 | 28 | 0.025 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 217000 | 0.025s | 10.00 | 110 | 0.025 | 0.025 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 218000 | 0.025s | 10.00 | 20 | 0.025 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 219000 | 0.025s | 10.00 | 31 | 0.025 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 220000 | 0.025s | 10.00 | 1,103 | 0.025 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 222000 | 0.025s | 10.00 | 119 | 0.025 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 224000 | 0.013s | 5.20 | 181 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 225000 | 0.013s | 5.20 | 1 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 226000 | 0.013s | 5.20 | 47 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 230000 | 0.013s | 5.20 | 300 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 238000 | 0.013s | 5.20 | 80 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 100000 | 0.013s | 5.20 | 8 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 116000 | 0.013s | 5.20 | 75 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 118000 | 0.013s | 5.20 | 54 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 120000 | 0.013s | 5.20 | 63 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 126000 | 0.013s | 5.20 | 78 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 128000 | 0.013s | 5.20 | 3 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 130000 | 0.013s | 5.20 | 2 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 132000 | 0.013s | 5.20 | 44 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 133000 | 0.013s | 5.20 | 80 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 134000 | 0.013s | 5.20 | 38 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 135000 | 0.013s | 5.20 | 74 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 136000 | 0.013s | 5.20 | 43 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 138000 | 0.013s | 5.20 | 63 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 139000 | 0.013s | 5.20 | 28 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 140000 | 0.013s | 5.20 | 45 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 141000 | 0.013s | 5.20 | 23 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 142000 | 0.013s | 5.20 | 38 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 143000 | 0.013s | 5.20 | 116 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 144000 | 0.013s | 5.20 | 54 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 145000 | 0.013s | 5.20 | 42 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 146000 | 0.013s | 5.20 | 13 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 147000 | 0.013s | 5.20 | 4 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 148000 | 0.013s | 5.20 | 33 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 149000 | 0.013s | 5.20 | 3 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 150000 | 0.013s | 5.20 | 39 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 151000 | 0.013s | 5.20 | 154 | 0.013 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 152000 | 0.013s | -0.012 | 5.20 | 82 | 0.025 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 153000 | 0.025s | 10.00 | 154 | 0.025 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 154000 | 0.025s | 10.00 | 600 | 0.025 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 155000 | 0.025s | 10.00 | 345 | 0.025 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 156000 | 0.025s | 10.00 | 136 | 0.025 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 157000 | 0.025s | 10.00 | 145 | 0.025 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 158000 | 0.025s | 10.00 | 461 | 0.025 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 159000 | 0.025s | 10.00 | 298 | 0.025 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 160000 | 0.025s | 10.00 | 755 | 0.025 | 0.025 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 161000 | 0.025s | 10.00 | 501 | 0.025 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 162000 | 0.025s | 10.00 | 680 | 0.025 | 0.025 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 163000 | 0.025s | 10.00 | 341 | 0.025 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 164000 | 0.025s | -0.025 | 10.00 | 948 | 0.050 | 0.050 | 01/14/2025 13:16:00 | CME | |||||||||||
| 165000 | 0.025s | -0.025 | 10.00 | 449 | 0.050 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 166000 | 0.025s | -0.025 | 10.00 | 719 | 0.050 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 167000 | 0.025s | -0.025 | 10.00 | 729 | 0.050 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 168000 | 0.025s | -0.025 | 10.00 | 1,253 | 0.050 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 169000 | 0.050s | 20.00 | 355 | 0.050 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 170000 | 0.050s | 20.00 | 2,503 | 0.050 | 0.050 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 171000 | 0.050s | 20.00 | 427 | 0.050 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 172000 | 0.050s | -0.025 | 20.00 | 959 | 0.075 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 173000 | 0.050s | -0.025 | 20.00 | 526 | 0.075 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 174000 | 0.050s | -0.025 | 20.00 | 1,069 | 0.050 | 0.075 | 01/14/2025 13:16:00 | CME | |||||||||||
| 175000 | 0.050s | -0.025 | 20.00 | 1,050 | 0.075 | 0.075 | 01/14/2025 13:16:00 | CME | |||||||||||
| 176000 | 0.050s | -0.025 | 20.00 | 4,455 | 0.075 | 0.075 | 01/14/2025 13:16:00 | CME | |||||||||||
| 177000 | 0.075s | 30.00 | 1,043 | 0.075 | 0.075 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 178000 | 0.075s | -0.025 | 30.00 | 6,007 | 0.100 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 179000 | 0.075s | -0.025 | 30.00 | 1,152 | 0.100 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 180000 | 0.100s | -0.025 | 40.00 | 4,060 | 0.125 | 0.125 | 01/14/2025 13:16:00 | CME | |||||||||||
| 181000 | 0.100s | -0.025 | 40.00 | 1,390 | 0.125 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 182000 | 0.125s | -0.025 | 50.00 | 2,987 | 0.125 | 0.150 | 01/14/2025 13:16:00 | CME | |||||||||||
| 183000 | 0.125s | -0.050 | 50.00 | 733 | 0.175 | 0.175 | 01/14/2025 13:16:00 | CME | |||||||||||
| 184000 | 0.150s | -0.025 | 60.00 | 4,571 | 0.125 | 0.175 | 01/14/2025 13:16:00 | CME | |||||||||||
| 185000 | 0.175s | -0.050 | 70.00 | 2,152 | 0.200 | 0.225 | 01/14/2025 13:16:00 | CME | |||||||||||
| 186000 | 0.200s | -0.050 | 80.00 | 4,285 | 0.200 | 0.250 | 01/14/2025 13:16:00 | CME | |||||||||||
| 187000 | 0.225s | -0.075 | 90.00 | 1,667 | 0.300 | 0.300 | 01/14/2025 13:16:00 | CME | |||||||||||
| 188000 | 0.275s | -0.075 | 110.00 | 7,811 | 0.325 | 0.350 | 01/14/2025 13:16:00 | CME | |||||||||||
| 189000 | 0.350s | -0.075 | 140.00 | 1,607 | 0.425 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 190000 | 0.425s | -0.100 | 170.00 | 5,069 | 0.500 | 0.525 | 01/14/2025 13:16:00 | CME | |||||||||||
| 191000 | 0.525s | -0.125 | 210.00 | 1,226 | 0.750 | 0.650 | 01/14/2025 13:16:00 | CME | |||||||||||
| 192000 | 0.650s | -0.125 | 260.00 | 2,811 | 0.775 | 0.775 | 01/14/2025 13:16:00 | CME | |||||||||||
| 193000 | 0.825s | -0.150 | 330.00 | 1,594 | 1.100 | 0.975 | 01/14/2025 13:16:00 | CME | |||||||||||
| 194000 | 1.050s | -0.125 | 420.00 | 1,482 | 1.175 | 1.175 | 01/14/2025 13:16:00 | CME | |||||||||||
| 195000 | 1.300s | -0.150 | 520.00 | 2,478 | 1.325 | 1.450 | 01/14/2025 13:16:00 | CME | |||||||||||
| 196000 | 1.625s | -0.150 | 650.00 | 639 | 1.850 | 1.775 | 01/14/2025 13:16:00 | CME | |||||||||||
| 197000 | 2.000s | -0.150 | 800.00 | 1,716 | 2.100 | 2.150 | 01/14/2025 13:16:00 | CME | |||||||||||
| 198000 | 2.450s | -0.150 | 980.00 | 164 | 2.875 | 2.600 | 01/14/2025 13:16:00 | CME | |||||||||||
| 199000 | 2.975s | -0.150 | 1,190.00 | 97 | 2.925 | 3.125 | 01/14/2025 13:16:00 | CME | |||||||||||
| 200000 | 3.600s | -0.150 | 1,440.00 | 237 | 3.750 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 201000 | 4.300s | -0.150 | 1,720.00 | 22 | 4.450 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 202000 | 5.100s | -0.100 | 2,040.00 | 23 | 5.200 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 203000 | 5.975s | -0.050 | 2,390.00 | 12 | 6.025 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 204000 | 6.875s | -0.050 | 2,750.00 | 5 | 6.925 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 205000 | 7.800s | -0.025 | 3,120.00 | 1 | 7.575 | 7.825 | 01/14/2025 13:16:00 | CME | |||||||||||
| 206000 | 8.750s | -0.025 | 3,500.00 | 22 | 8.775 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 207000 | 9.700s | -0.025 | 3,880.00 | 31 | 9.725 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 208000 | 10.675s | -0.025 | 4,270.00 | 18 | 10.700 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 209000 | 11.650s | -0.025 | 4,660.00 | 15 | 11.675 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 210000 | 12.650s | 5,060.00 | 0 | 12.650 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 211000 | 13.625s | 5,450.00 | 0 | 13.625 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 212000 | 14.625s | 5,850.00 | 0 | 14.625 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 213000 | 15.625s | 6,250.00 | 0 | 15.625 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 214000 | 16.625s | 0.025 | 6,650.00 | 0 | 16.600 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 215000 | 17.625s | 0.025 | 7,050.00 | 0 | 17.600 | 01/14/2025 13:16:00 | CME | ||||||||||||
| 216000 | 18.600s | 7,440.00 | 0 | 18.600 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 217000 | 19.600s | 7,840.00 | 0 | 19.600 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 218000 | 20.600s | 8,240.00 | 3 | 20.600 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 219000 | 21.600s | 8,640.00 | 0 | 21.600 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 220000 | 22.600s | 9,040.00 | 0 | 22.600 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 222000 | 24.600s | 9,840.00 | 0 | 24.600 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 224000 | 26.600s | 10,640.00 | 0 | 26.600 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 225000 | 27.600s | 11,040.00 | 0 | 27.600 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 226000 | 28.600s | 11,440.00 | 0 | 28.600 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 230000 | 32.600s | 13,040.00 | 0 | 32.600 | 01/14/2025 13:16:00 | CME | |||||||||||||
| 238000 | 40.600s | 16,240.00 | 0 | 40.600 | 01/14/2025 13:16:00 | CME | |||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
