Options Chain for CME GROUP INC COM (CME) - $327.57 as of 3/3/2026 7:36:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 202.80 | 207.50 | 205.15 | % | 1.71 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 125.00 | 197.80 | 202.50 | 200.15 | % | 1.60 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 130.00 | 192.80 | 197.50 | 195.15 | % | 1.50 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 135.00 | 187.80 | 192.50 | 190.15 | 148.50 | 0.00 | 0.00% | 1.41 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 3/3/2026 3:59:48 PM EST |
| 140.00 | 182.80 | 187.20 | 185.00 | % | 1.32 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 145.00 | 177.80 | 182.50 | 180.15 | % | 1.24 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 150.00 | 172.80 | 177.20 | 175.00 | 134.90 | 0.00 | 0.00% | 1.17 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 3/3/2026 3:59:48 PM EST |
| 155.00 | 167.80 | 172.50 | 170.15 | % | 1.10 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 160.00 | 162.80 | 167.50 | 165.15 | % | 1.03 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 165.00 | 157.80 | 162.50 | 160.15 | % | 0.97 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 170.00 | 152.80 | 157.50 | 155.15 | 104.05 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 3/3/2026 3:59:48 PM EST |
| 175.00 | 147.80 | 152.20 | 150.00 | 116.83 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 3/3/2026 3:59:48 PM EST |
| 180.00 | 142.80 | 147.20 | 145.00 | 120.50 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/3/2026 3:59:48 PM EST |
| 185.00 | 137.80 | 142.50 | 140.15 | 108.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 3/3/2026 3:59:48 PM EST |
| 190.00 | 132.80 | 137.20 | 135.00 | 80.70 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 3/3/2026 3:59:48 PM EST |
| 195.00 | 127.90 | 132.40 | 130.15 | % | 0.67 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 200.00 | 123.50 | 127.40 | 125.45 | 118.74 | 0.00 | 0.00% | 0.63 | 0 | 77 | 1.88 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 3:59:48 PM EST |
| 210.00 | 113.50 | 117.10 | 115.30 | 73.00 | 0.00 | 0.00% | 0.55 | 0 | 29 | 1.71 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 3/3/2026 3:59:48 PM EST |
| 220.00 | 103.50 | 107.00 | 105.25 | 59.32 | 0.00 | 0.00% | 0.48 | 0 | 37 | 1.55 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 3/3/2026 3:59:48 PM EST |
| 230.00 | 92.90 | 97.50 | 95.20 | 52.40 | 0.00 | 0.00% | 0.41 | 0 | 15 | 1.43 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 3/3/2026 3:59:48 PM EST |
| 235.00 | 87.90 | 92.20 | 90.05 | % | 0.38 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 240.00 | 83.00 | 87.50 | 85.25 | 50.38 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.30 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/3/2026 3:59:48 PM EST |
| 245.00 | 78.50 | 82.20 | 80.35 | % | 0.33 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 250.00 | 73.30 | 77.50 | 75.40 | 68.05 | 0.00 | 0.00% | 0.30 | 0 | 155 | 1.17 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 3:59:48 PM EST |
| 255.00 | 68.50 | 72.20 | 70.35 | % | 0.28 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 260.00 | 63.50 | 67.40 | 65.45 | 66.40 | +3.70 | +5.91% | 0.25 | 1 | 100 | 1.02 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 265.00 | 58.40 | 62.20 | 60.30 | % | 0.23 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 270.00 | 53.70 | 57.50 | 55.60 | 56.96 | +17.89 | +45.79% | 0.21 | 5 | 344 | 0.87 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 275.00 | 48.50 | 52.20 | 50.35 | 38.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/3/2026 3:59:48 PM EST |
| 280.00 | 44.00 | 47.00 | 45.50 | 46.90 | +2.72 | +6.16% | 0.16 | 4 | 498 | 0.71 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 282.50 | 41.40 | 44.70 | 43.05 | % | 0.15 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 285.00 | 38.50 | 42.20 | 40.35 | % | 0.14 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 287.50 | 36.40 | 39.80 | 38.10 | % | 0.13 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 290.00 | 34.00 | 37.40 | 35.70 | 37.00 | +0.93 | +2.58% | 0.12 | 58 | 757 | 0.59 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 292.50 | 31.40 | 34.80 | 33.10 | % | 0.11 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 295.00 | 28.90 | 32.40 | 30.65 | 18.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.60 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/3/2026 3:59:48 PM EST |
| 297.50 | 26.50 | 29.90 | 28.20 | 16.60 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.58 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/3/2026 3:59:48 PM EST |
| 300.00 | 24.10 | 27.20 | 25.65 | 26.65 | +0.15 | +0.57% | 0.09 | 98 | 989 | 0.52 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 302.50 | 21.60 | 25.00 | 23.30 | % | 0.08 | 0 | 0 | 0.52 | 0.98 | 0.01 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 305.00 | 19.30 | 22.80 | 21.05 | 15.70 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.49 | 0.94 | 0.02 | -0.02 | 2/27/2026 | 3/3/2026 3:59:48 PM EST |
| 307.50 | 16.90 | 20.10 | 18.50 | 12.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.45 | 0.88 | 0.03 | -0.04 | 2/27/2026 | 3/3/2026 3:59:48 PM EST |
| 310.00 | 14.60 | 18.00 | 16.30 | 17.00 | 0.00 | 0.00% | 0.05 | 0 | 2,258 | 0.43 | 0.82 | 0.03 | -0.05 | 3/2/2026 | 3/3/2026 3:59:48 PM EST |
| 312.50 | 12.50 | 15.90 | 14.20 | 14.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | 0.76 | 0.03 | -0.07 | 3/2/2026 | 3/3/2026 3:59:48 PM EST |
| 315.00 | 11.00 | 12.30 | 11.65 | 12.80 | +1.53 | +13.58% | 0.04 | 2 | 802 | 0.29 | 0.70 | 0.03 | -0.08 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 317.50 | 9.00 | 10.30 | 9.65 | 10.29 | +0.94 | +10.06% | 0.03 | 4 | 19 | 0.28 | 0.64 | 0.03 | -0.09 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 320.00 | 7.30 | 8.60 | 7.95 | 8.95 | -0.20 | -2.19% | 0.02 | 14 | 375 | 0.27 | 0.57 | 0.03 | -0.10 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 325.00 | 4.50 | 5.80 | 5.15 | 6.04 | -0.46 | -7.08% | 0.02 | 2 | 232 | 0.26 | 0.44 | 0.03 | -0.11 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 330.00 | 1.80 | 3.80 | 2.80 | 3.55 | +0.15 | +4.42% | 0.01 | 55 | 97 | 0.24 | 0.31 | 0.02 | -0.11 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 335.00 | 1.50 | 2.45 | 1.98 | 2.05 | -0.20 | -8.89% | 0.01 | 137 | 33 | 0.25 | 0.20 | 0.02 | -0.09 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 340.00 | 0.70 | 1.80 | 1.25 | 1.50 | +0.10 | +7.15% | 0.00 | 1 | 783 | 0.25 | 0.12 | 0.01 | -0.07 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 345.00 | 0.35 | 2.20 | 1.28 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.29 | 0.07 | 0.01 | -0.05 | 2/24/2026 | 3/3/2026 3:59:48 PM EST |
| 350.00 | 0.00 | 2.25 | 1.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.31 | 0.03 | 0.01 | -0.03 | 2/24/2026 | 3/3/2026 3:59:48 PM EST |
| 355.00 | 0.05 | 2.65 | 1.35 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.02 | 3/3/2026 3:59:48 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.29 | 0.01 | 0.00 | -0.01 | 8/21/2025 | 3/3/2026 3:59:48 PM EST |
| 365.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 370.00 | 0.00 | 2.80 | 1.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 3/3/2026 3:59:48 PM EST |
| 375.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 380.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 385.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 390.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 400.00 | 0.00 | 3.30 | 1.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/3/2026 3:59:48 PM EST |
| 410.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.17 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/3/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 3/3/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 3/3/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.53 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 3/3/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 170.00 | 0.00 | 3.60 | 1.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 3/3/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 3.60 | 1.80 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 3/3/2026 3:59:48 PM EST |
| 180.00 | 0.00 | 2.65 | 1.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.85 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/3/2026 3:59:48 PM EST |
| 185.00 | 0.00 | 2.65 | 1.33 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.76 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 3/3/2026 3:59:48 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.69 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/3/2026 3:59:48 PM EST |
| 195.00 | 0.00 | 2.65 | 1.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 3:59:48 PM EST |
| 200.00 | 0.00 | 2.85 | 1.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.53 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/3/2026 3:59:48 PM EST |
| 210.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 30 | 0.83 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.04 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 3:59:48 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.78 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:48 PM EST |
| 235.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/3/2026 3:59:48 PM EST |
| 245.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | 0.21 | -0.44 | -67.70% | 0.01 | 1 | 725 | 0.95 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 255.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 260.00 | 0.10 | 0.60 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 988 | 0.47 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:48 PM EST |
| 265.00 | 0.05 | 1.15 | 0.60 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 270.00 | 0.15 | 2.05 | 1.10 | 0.50 | -0.48 | -48.98% | 0.00 | 2 | 549 | 0.51 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 275.00 | 0.10 | 1.80 | 0.95 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 3:59:48 PM EST |
| 280.00 | 0.10 | 1.20 | 0.65 | 0.85 | +0.25 | +41.67% | 0.00 | 1 | 260 | 0.37 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 282.50 | 0.15 | 1.85 | 1.00 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 285.00 | 0.20 | 2.15 | 1.18 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/3/2026 3:59:48 PM EST |
| 287.50 | 0.30 | 2.15 | 1.23 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:48 PM EST |
| 290.00 | 0.60 | 1.60 | 1.10 | 1.00 | -0.28 | -21.88% | 0.00 | 3 | 837 | 0.37 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 292.50 | 0.70 | 1.90 | 1.30 | 1.10 | -0.75 | -40.55% | 0.00 | 88 | 41 | 0.34 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 295.00 | 1.20 | 3.50 | 2.35 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.39 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 3:59:48 PM EST |
| 297.50 | 1.15 | 3.40 | 2.28 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.36 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 3:59:48 PM EST |
| 300.00 | 1.35 | 2.40 | 1.88 | 2.11 | +0.14 | +7.11% | 0.01 | 36 | 614 | 0.32 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 302.50 | 2.15 | 3.40 | 2.78 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.32 | -0.02 | 0.01 | 0.00 | 3/2/2026 | 3/3/2026 3:59:48 PM EST |
| 305.00 | 2.65 | 3.60 | 3.13 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.35 | -0.06 | 0.02 | -0.02 | 3/2/2026 | 3/3/2026 3:59:48 PM EST |
| 307.50 | 3.20 | 4.00 | 3.60 | 3.29 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.31 | -0.12 | 0.03 | -0.04 | 3/2/2026 | 3/3/2026 3:59:48 PM EST |
| 310.00 | 3.80 | 4.70 | 4.25 | 4.45 | +0.73 | +19.63% | 0.01 | 7 | 46 | 0.31 | -0.18 | 0.03 | -0.05 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 312.50 | 4.60 | 5.50 | 5.05 | 5.10 | -0.15 | -2.86% | 0.02 | 7 | 17 | 0.30 | -0.24 | 0.03 | -0.07 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 315.00 | 5.40 | 6.40 | 5.90 | 5.80 | -0.55 | -8.67% | 0.02 | 4 | 3 | 0.29 | -0.30 | 0.03 | -0.08 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 317.50 | 6.50 | 7.40 | 6.95 | 11.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | -0.36 | 0.03 | -0.09 | 2/24/2026 | 3/3/2026 3:59:48 PM EST |
| 320.00 | 7.70 | 8.80 | 8.25 | 8.25 | +1.15 | +16.20% | 0.03 | 24 | 22 | 0.29 | -0.43 | 0.03 | -0.10 | 3/3/2026 | 3/3/2026 3:59:48 PM EST |
| 325.00 | 10.30 | 11.50 | 10.90 | 10.00 | % | 0.03 | 10 | 0 | 0.28 | -0.56 | 0.03 | -0.11 | 3/3/2026 | 3/3/2026 3:59:48 PM EST | |
| 330.00 | 14.00 | 15.20 | 14.60 | 14.60 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.29 | -0.69 | 0.02 | -0.11 | 3/2/2026 | 3/3/2026 3:59:48 PM EST |
| 335.00 | 16.70 | 19.60 | 18.15 | % | 0.05 | 0 | 0 | 0.28 | -0.80 | 0.02 | -0.09 | 3/3/2026 3:59:48 PM EST | |||
| 340.00 | 21.30 | 24.20 | 22.75 | 53.40 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.30 | -0.88 | 0.01 | -0.07 | 2/4/2026 | 3/3/2026 3:59:48 PM EST |
| 345.00 | 25.80 | 28.90 | 27.35 | % | 0.08 | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.05 | 3/3/2026 3:59:48 PM EST | |||
| 350.00 | 30.60 | 34.10 | 32.35 | 63.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.47 | -0.97 | 0.01 | -0.03 | 2/4/2026 | 3/3/2026 3:59:48 PM EST |
| 355.00 | 35.40 | 39.00 | 37.20 | % | 0.10 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 3/3/2026 3:59:48 PM EST | |||
| 360.00 | 40.30 | 44.40 | 42.35 | 73.30 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.58 | -0.99 | 0.00 | -0.01 | 2/4/2026 | 3/3/2026 3:59:48 PM EST |
| 365.00 | 45.30 | 49.10 | 47.20 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 370.00 | 50.20 | 54.10 | 52.15 | 83.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.66 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/3/2026 3:59:48 PM EST |
| 375.00 | 55.20 | 59.10 | 57.15 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 380.00 | 60.20 | 64.20 | 62.20 | 93.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/3/2026 3:59:48 PM EST |
| 385.00 | 65.20 | 69.10 | 67.15 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST | |||
| 390.00 | 70.10 | 74.30 | 72.20 | 103.31 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/3/2026 3:59:48 PM EST |
| 400.00 | 80.10 | 84.20 | 82.15 | 113.10 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/3/2026 3:59:48 PM EST |
| 410.00 | 90.10 | 94.30 | 92.20 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:48 PM EST |