|
|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
11,650.00 |
0'0 |
233'0 |
2500 |
0'1 |
0'0 |
6.25 |
154 |
| 0 |
10,650.00 |
0'0 |
213'0 |
2700 |
0'1 |
0'0 |
6.25 |
100 |
| 0 |
10,150.00 |
0'0 |
203'0 |
2800 |
0'1 |
0'0 |
6.25 |
110 |
| 0 |
9,650.00 |
0'0 |
193'0 |
2900 |
0'1 |
0'0 |
6.25 |
1,282 |
| 0 |
9,150.00 |
0'0 |
183'0 |
3000 |
0'1 |
0'0 |
6.25 |
1,929 |
| 0 |
8,650.00 |
0'0 |
173'0 |
3100 |
0'1 |
0'0 |
6.25 |
8,315 |
| 0 |
8,150.00 |
0'0 |
163'0 |
3200 |
0'1 |
0'0 |
6.25 |
900 |
| 0 |
7,650.00 |
0'0 |
153'0 |
3300 |
0'1 |
0'0 |
6.25 |
453 |
| 0 |
7,150.00 |
0'0 |
143'0 |
3400 |
0'1 |
0'0 |
6.25 |
1,550 |
| 0 |
6,650.00 |
0'0 |
133'0 |
3500 |
0'1 |
0'0 |
6.25 |
1,241 |
| 21 |
6,150.00 |
0'0 |
123'0 |
3600 |
0'1 |
0'0 |
6.25 |
3,885 |
| 0 |
5,900.00 |
0'0 |
118'0 |
3650 |
0'1 |
0'0 |
6.25 |
557 |
| 0 |
5,650.00 |
0'0 |
113'0 |
3700 |
0'1 |
0'0 |
6.25 |
5,527 |
| 0 |
5,400.00 |
0'0 |
108'0 |
3750 |
0'1 |
0'0 |
6.25 |
2,617 |
| 2,450 |
5,150.00 |
0'0 |
103'0 |
3800 |
0'1 |
0'0 |
6.25 |
3,947 |
| 0 |
4,900.00 |
0'0 |
98'0 |
3850 |
0'1 |
0'0 |
6.25 |
2,779 |
| 0 |
4,650.00 |
0'0 |
93'0 |
3900 |
0'1 |
0'0 |
6.25 |
1,947 |
| 0 |
4,400.00 |
0'0 |
88'0 |
3950 |
0'1 |
0'0 |
6.25 |
2,219 |
| 228 |
4,150.00 |
0'0 |
83'0 |
4000 |
0'2 |
0'0 |
12.50 |
13,709 |
| 1 |
3,906.25 |
0'0 |
78'1 |
4050 |
0'2 |
0'0 |
12.50 |
2,216 |
| 94 |
3,656.25 |
0'0 |
73'1 |
4100 |
0'2 |
0'0 |
12.50 |
19,380 |
| 37 |
3,406.25 |
0'0 |
68'1 |
4150 |
0'3 |
0'0 |
18.75 |
4,975 |
| 1,128 |
3,343.75 |
3'5 |
66'7 |
4200 |
0'3 |
0'0 |
18.75 |
23,524 |
| 505 |
2,918.75 |
0'0 |
58'3 |
4250 |
0'4 |
0'0 |
25.00 |
9,068 |
| 2,189 |
2,668.75 |
0'0 |
53'3 |
4300 |
0'5 |
0'0 |
31.25 |
20,768 |
| 1,184 |
2,431.25 |
0'0 |
48'5 |
4350 |
0'6 |
0'0 |
37.50 |
5,721 |
| 5,842 |
2,350.00 |
3'2 |
47'0 |
4400 |
0'7 |
0'0 |
43.75 |
15,569 |
| 775 |
1,956.25 |
0'0 |
39'1 |
4450 |
1'0 |
-0'2 |
50.00 |
9,282 |
| 10,805 |
1,943.75 |
4'3 |
38'7 |
4500 |
1'1 |
-0'4 |
56.25 |
24,876 |
| 3,134 |
1,506.25 |
0'0 |
30'1 |
4550 |
1'5 |
-0'5 |
81.25 |
8,734 |
| 12,629 |
1,431.25 |
2'5 |
28'5 |
4600 |
2'2 |
-0'6 |
112.50 |
19,749 |
| 1,967 |
1,162.50 |
1'1 |
23'2 |
4650 |
3'0 |
-1'1 |
150.00 |
8,698 |
| 16,267 |
1,081.25 |
3'1 |
21'5 |
4700 |
4'2 |
-1'3 |
212.50 |
18,822 |
| 8,724 |
900.00 |
2'5 |
18'0 |
4750 |
5'4 |
-1'7 |
275.00 |
11,842 |
| 19,563 |
743.75 |
2'2 |
14'7 |
4800 |
7'7 |
-1'6 |
393.75 |
24,931 |
| 9,879 |
612.50 |
2'0 |
12'2 |
4850 |
10'2 |
-2'0 |
512.50 |
12,569 |
| 41,792 |
493.75 |
1'5 |
9'7 |
4900 |
12'2 |
-2'7 |
612.50 |
42,516 |
| 7,829 |
400.00 |
1'4 |
8'0 |
4950 |
15'7 |
-2'5 |
793.75 |
11,683 |
| 48,117 |
300.00 |
0'7 |
6'0 |
5000 |
18'7 |
-3'1 |
943.75 |
48,829 |
| 8,224 |
237.50 |
0'7 |
4'6 |
5050 |
23'2 |
-2'5 |
1,162.50 |
4,582 |
| 18,219 |
181.25 |
0'5 |
3'5 |
5100 |
26'1 |
-3'6 |
1,306.25 |
13,079 |
| 4,032 |
143.75 |
0'4 |
2'7 |
5150 |
34'2 |
0'0 |
1,712.50 |
4,667 |
| 32,997 |
112.50 |
0'3 |
2'2 |
5200 |
34'7 |
-3'7 |
1,743.75 |
15,877 |
| 11,694 |
87.50 |
0'2 |
1'6 |
5250 |
40'2 |
-3'1 |
2,012.50 |
3,262 |
| 38,743 |
68.75 |
0'1 |
1'3 |
5300 |
43'7 |
-4'2 |
2,193.75 |
16,426 |
| 16,622 |
56.25 |
0'1 |
1'1 |
5350 |
48'1 |
-4'6 |
2,406.25 |
4,194 |
| 18,142 |
50.00 |
0'1 |
1'0 |
5400 |
52'7 |
-4'7 |
2,643.75 |
6,454 |
| 4,015 |
31.25 |
-0'1 |
0'5 |
5450 |
62'5 |
0'0 |
3,131.25 |
514 |
| 41,798 |
43.75 |
0'1 |
0'7 |
5500 |
67'4 |
0'0 |
3,375.00 |
1,636 |
| 4,820 |
37.50 |
0'1 |
0'6 |
5550 |
72'4 |
0'0 |
3,625.00 |
55 |
| 22,670 |
31.25 |
0'0 |
0'5 |
5600 |
77'3 |
0'0 |
3,868.75 |
827 |
| 8,278 |
25.00 |
0'0 |
0'4 |
5650 |
82'3 |
0'0 |
4,118.75 |
71 |
| 17,892 |
25.00 |
0'0 |
0'4 |
5700 |
87'2 |
0'0 |
4,362.50 |
160 |
| 5,724 |
18.75 |
-0'1 |
0'3 |
5750 |
92'2 |
0'0 |
4,612.50 |
16 |
| 12,827 |
18.75 |
0'0 |
0'3 |
5800 |
97'2 |
0'0 |
4,862.50 |
185 |
| 2,616 |
18.75 |
0'0 |
0'3 |
5850 |
102'1 |
0'0 |
5,106.25 |
12 |
| 4,506 |
18.75 |
0'0 |
0'3 |
5900 |
107'1 |
0'0 |
5,356.25 |
45 |
| 1,228 |
18.75 |
0'0 |
0'3 |
5950 |
112'1 |
0'0 |
5,606.25 |
6 |
| 31,323 |
18.75 |
0'1 |
0'3 |
6000 |
116'2 |
-0'7 |
5,812.50 |
274 |
| 689 |
18.75 |
0'1 |
0'3 |
6050 |
122'1 |
0'0 |
6,106.25 |
0 |
| 6,270 |
12.50 |
0'0 |
0'2 |
6100 |
127'0 |
0'0 |
6,350.00 |
54 |
| 306 |
12.50 |
0'0 |
0'2 |
6150 |
132'0 |
0'0 |
6,600.00 |
2 |
| 2,742 |
12.50 |
0'0 |
0'2 |
6200 |
137'0 |
0'0 |
6,850.00 |
63 |
| 262 |
6.25 |
0'0 |
0'1 |
6250 |
142'0 |
0'0 |
7,100.00 |
1 |
| 2,728 |
6.25 |
0'0 |
0'1 |
6300 |
147'0 |
0'0 |
7,350.00 |
1 |
| 141 |
6.25 |
0'0 |
0'1 |
6350 |
152'0 |
0'0 |
7,600.00 |
0 |
| 8,565 |
6.25 |
0'0 |
0'1 |
6400 |
157'0 |
0'0 |
7,850.00 |
0 |
| 144 |
6.25 |
0'0 |
0'1 |
6450 |
162'0 |
0'0 |
8,100.00 |
0 |
| 11,852 |
6.25 |
0'0 |
0'1 |
6500 |
167'0 |
0'0 |
8,350.00 |
350 |
| 3,626 |
6.25 |
0'0 |
0'1 |
6550 |
172'0 |
0'0 |
8,600.00 |
0 |
| 1,457 |
6.25 |
0'0 |
0'1 |
6600 |
177'0 |
0'0 |
8,850.00 |
0 |
| 30 |
6.25 |
0'0 |
0'1 |
6650 |
182'0 |
0'0 |
9,100.00 |
0 |
| 422 |
6.25 |
0'0 |
0'1 |
6700 |
187'0 |
0'0 |
9,350.00 |
0 |
| 92 |
6.25 |
0'0 |
0'1 |
6750 |
192'0 |
0'0 |
9,600.00 |
0 |
| 857 |
6.25 |
0'0 |
0'1 |
6800 |
197'0 |
0'0 |
9,850.00 |
0 |
| 4,871 |
6.25 |
0'0 |
0'1 |
6900 |
207'0 |
0'0 |
10,350.00 |
0 |
| 6,812 |
6.25 |
0'0 |
0'1 |
7000 |
217'0 |
0'0 |
10,850.00 |
620 |
| 434 |
6.25 |
0'0 |
0'1 |
7100 |
227'0 |
0'0 |
11,350.00 |
0 |
| 385 |
6.25 |
0'0 |
0'1 |
7200 |
237'0 |
0'0 |
11,850.00 |
0 |
| 523 |
6.25 |
0'0 |
0'1 |
7300 |
247'0 |
0'0 |
12,350.00 |
0 |
| 3,258 |
6.25 |
0'0 |
0'1 |
7400 |
257'0 |
0'0 |
12,850.00 |
0 |
| 1,670 |
6.25 |
0'0 |
0'1 |
7500 |
267'0 |
0'0 |
13,350.00 |
0 |
| 971 |
6.25 |
0'0 |
0'1 |
7600 |
277'0 |
0'0 |
13,850.00 |
0 |
| 1,677 |
6.25 |
0'0 |
0'1 |
8000 |
317'0 |
0'0 |
15,850.00 |
0 |
| 4,298 |
6.25 |
0'0 |
0'1 |
8500 |
367'0 |
0'0 |
18,350.00 |
0 |
| 2,873 |
6.25 |
0'0 |
0'1 |
9000 |
417'0 |
0'0 |
20,850.00 |
0 |
| 388 |
6.25 |
0'0 |
0'1 |
9200 |
437'0 |
0'0 |
21,850.00 |
0 |
| 100 |
6.25 |
0'0 |
0'1 |
9400 |
457'0 |
0'0 |
22,850.00 |
0 |
| 390 |
6.25 |
0'0 |
0'1 |
9500 |
467'0 |
0'0 |
23,350.00 |
0 |
| 5,436 |
6.25 |
0'0 |
0'1 |
10000 |
517'0 |
0'0 |
25,850.00 |
0 |
| 1,142 |
6.25 |
0'0 |
0'1 |
11000 |
617'0 |
0'0 |
30,850.00 |
0 |
| 650 |
6.25 |
0'0 |
0'1 |
12000 |
717'0 |
0'0 |
35,850.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2500 |
233'0 |
0'0 |
11,650.00 |
0 |
|
233'0 |
10/12/2026 13:25:00 |
CBOT |
| 2700 |
213'0 |
0'0 |
10,650.00 |
0 |
|
213'0 |
10/12/2026 13:25:00 |
CBOT |
| 2800 |
203'0 |
0'0 |
10,150.00 |
0 |
|
203'0 |
10/12/2026 13:25:00 |
CBOT |
| 2900 |
193'0 |
0'0 |
9,650.00 |
0 |
|
193'0 |
10/12/2026 13:25:00 |
CBOT |
| 3000 |
183'0 |
0'0 |
9,150.00 |
0 |
|
183'0 |
10/12/2026 13:25:00 |
CBOT |
| 3100 |
173'0 |
0'0 |
8,650.00 |
0 |
|
173'0 |
10/12/2026 13:25:00 |
CBOT |
| 3200 |
163'0 |
0'0 |
8,150.00 |
0 |
|
163'0 |
10/12/2026 13:25:00 |
CBOT |
| 3300 |
153'0 |
0'0 |
7,650.00 |
0 |
|
153'0 |
10/12/2026 13:25:00 |
CBOT |
| 3400 |
143'0 |
0'0 |
7,150.00 |
0 |
|
143'0 |
10/12/2026 13:25:00 |
CBOT |
| 3500 |
133'0 |
0'0 |
6,650.00 |
0 |
|
133'0 |
10/12/2026 13:25:00 |
CBOT |
| 3600 |
123'0 |
0'0 |
6,150.00 |
21 |
|
123'0 |
10/12/2026 13:25:00 |
CBOT |
| 3650 |
118'0 |
0'0 |
5,900.00 |
0 |
|
118'0 |
10/12/2026 13:25:00 |
CBOT |
| 3700 |
113'0 |
0'0 |
5,650.00 |
0 |
|
113'0 |
10/12/2026 13:25:00 |
CBOT |
| 3750 |
108'0 |
0'0 |
5,400.00 |
0 |
|
108'0 |
10/12/2026 13:25:00 |
CBOT |
| 3800 |
103'0 |
0'0 |
5,150.00 |
2,450 |
|
103'0 |
10/12/2026 13:25:00 |
CBOT |
| 3850 |
98'0 |
0'0 |
4,900.00 |
0 |
|
98'0 |
10/12/2026 13:25:00 |
CBOT |
| 3900 |
93'0 |
0'0 |
4,650.00 |
0 |
|
93'0 |
10/12/2026 13:25:00 |
CBOT |
| 3950 |
88'0 |
0'0 |
4,400.00 |
0 |
|
88'0 |
10/12/2026 13:25:00 |
CBOT |
| 4000 |
83'0 |
0'0 |
4,150.00 |
228 |
|
83'0 |
10/12/2026 13:25:00 |
CBOT |
| 4050 |
78'1 |
0'0 |
3,906.25 |
1 |
|
78'1 |
10/12/2026 13:25:00 |
CBOT |
| 4100 |
73'1 |
0'0 |
3,656.25 |
94 |
|
73'1 |
10/12/2026 13:25:00 |
CBOT |
| 4150 |
68'1 |
0'0 |
3,406.25 |
37 |
|
68'1 |
10/12/2026 13:25:00 |
CBOT |
| 4200 |
66'7 |
3'5 |
3,343.75 |
1,128 |
66'7 |
63'2 |
10/13/2026 09:08:00 |
CBOT |
| 4250 |
58'3 |
0'0 |
2,918.75 |
505 |
|
58'3 |
10/12/2026 13:25:00 |
CBOT |
| 4300 |
53'3 |
0'0 |
2,668.75 |
2,189 |
|
53'3 |
10/12/2026 13:25:00 |
CBOT |
| 4350 |
48'5 |
0'0 |
2,431.25 |
1,184 |
|
48'5 |
10/12/2026 13:25:00 |
CBOT |
| 4400 |
47'0 |
3'2 |
2,350.00 |
5,842 |
47'0 |
43'6 |
10/13/2026 09:07:00 |
CBOT |
| 4450 |
39'1 |
0'0 |
1,956.25 |
775 |
|
39'1 |
10/12/2026 13:25:00 |
CBOT |
| 4500 |
38'7 |
4'3 |
1,943.75 |
10,805 |
35'3 |
34'4 |
10/13/2026 09:42:00 |
CBOT |
| 4550 |
30'1 |
0'0 |
1,506.25 |
3,134 |
|
30'1 |
10/12/2026 13:25:00 |
CBOT |
| 4600 |
28'5 |
2'5 |
1,431.25 |
12,629 |
28'5 |
26'0 |
10/13/2026 08:58:00 |
CBOT |
| 4650 |
23'2 |
1'1 |
1,162.50 |
1,967 |
23'2 |
22'1 |
10/13/2026 08:49:00 |
CBOT |
| 4700 |
21'5 |
3'1 |
1,081.25 |
16,267 |
18'6 |
18'4 |
10/13/2026 09:46:00 |
CBOT |
| 4750 |
18'0 |
2'5 |
900.00 |
8,724 |
18'0 |
15'3 |
10/13/2026 09:31:00 |
CBOT |
| 4800 |
14'7 |
2'2 |
743.75 |
19,563 |
10'1 |
12'5 |
10/13/2026 09:42:00 |
CBOT |
| 4850 |
12'2 |
2'0 |
612.50 |
9,879 |
10'0 |
10'2 |
10/13/2026 09:31:00 |
CBOT |
| 4900 |
9'7 |
1'5 |
493.75 |
41,792 |
8'0 |
8'2 |
10/13/2026 09:31:00 |
CBOT |
| 4950 |
8'0 |
1'4 |
400.00 |
7,829 |
5'7 |
6'4 |
10/13/2026 09:44:00 |
CBOT |
| 5000 |
6'0 |
0'7 |
300.00 |
48,117 |
5'0 |
5'1 |
10/13/2026 09:37:00 |
CBOT |
| 5050 |
4'6 |
0'7 |
237.50 |
8,224 |
4'2 |
3'7 |
10/13/2026 09:33:00 |
CBOT |
| 5100 |
3'5 |
0'5 |
181.25 |
18,219 |
3'0 |
3'0 |
10/13/2026 09:30:00 |
CBOT |
| 5150 |
2'7 |
0'4 |
143.75 |
4,032 |
2'0 |
2'3 |
10/13/2026 09:23:00 |
CBOT |
| 5200 |
2'2 |
0'3 |
112.50 |
32,997 |
1'6 |
1'7 |
10/13/2026 09:42:00 |
CBOT |
| 5250 |
1'6 |
0'2 |
87.50 |
11,694 |
1'4 |
1'4 |
10/13/2026 09:32:00 |
CBOT |
| 5300 |
1'3 |
0'1 |
68.75 |
38,743 |
1'2 |
1'2 |
10/13/2026 09:38:00 |
CBOT |
| 5350 |
1'1 |
0'1 |
56.25 |
16,622 |
0'7 |
1'0 |
10/13/2026 09:37:00 |
CBOT |
| 5400 |
1'0 |
0'1 |
50.00 |
18,142 |
0'6 |
0'7 |
10/13/2026 09:43:00 |
CBOT |
| 5450 |
0'5 |
-0'1 |
31.25 |
4,015 |
0'7 |
0'6 |
10/13/2026 07:33:00 |
CBOT |
| 5500 |
0'7 |
0'1 |
43.75 |
41,798 |
0'5 |
0'6 |
10/13/2026 09:34:00 |
CBOT |
| 5550 |
0'6 |
0'1 |
37.50 |
4,820 |
0'6 |
0'5 |
10/13/2026 09:13:00 |
CBOT |
| 5600 |
0'5 |
0'0 |
31.25 |
22,670 |
0'5 |
0'5 |
10/13/2026 09:01:00 |
CBOT |
| 5650 |
0'4 |
0'0 |
25.00 |
8,278 |
0'4 |
0'4 |
10/13/2026 08:44:00 |
CBOT |
| 5700 |
0'4 |
0'0 |
25.00 |
17,892 |
0'4 |
0'4 |
10/13/2026 09:18:00 |
CBOT |
| 5750 |
0'3 |
-0'1 |
18.75 |
5,724 |
0'3 |
0'4 |
10/12/2026 19:06:00 |
CBOT |
| 5800 |
0'3 |
0'0 |
18.75 |
12,827 |
|
0'3 |
10/12/2026 13:25:00 |
CBOT |
| 5850 |
0'3 |
0'0 |
18.75 |
2,616 |
|
0'3 |
10/12/2026 13:25:00 |
CBOT |
| 5900 |
0'3 |
0'0 |
18.75 |
4,506 |
0'3 |
0'3 |
10/12/2026 21:23:00 |
CBOT |
| 5950 |
0'3 |
0'0 |
18.75 |
1,228 |
0'3 |
0'3 |
10/12/2026 21:06:00 |
CBOT |
| 6000 |
0'3 |
0'1 |
18.75 |
31,323 |
0'2 |
0'2 |
10/13/2026 09:42:00 |
CBOT |
| 6050 |
0'3 |
0'1 |
18.75 |
689 |
0'3 |
0'2 |
10/13/2026 08:46:00 |
CBOT |
| 6100 |
0'2 |
0'0 |
12.50 |
6,270 |
|
0'2 |
10/12/2026 13:25:00 |
CBOT |
| 6150 |
0'2 |
0'0 |
12.50 |
306 |
|
0'2 |
10/12/2026 13:25:00 |
CBOT |
| 6200 |
0'2 |
0'0 |
12.50 |
2,742 |
0'2 |
0'2 |
10/13/2026 02:35:00 |
CBOT |
| 6250 |
0'1 |
0'0 |
6.25 |
262 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
2,728 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 6350 |
0'1 |
0'0 |
6.25 |
141 |
0'1 |
0'1 |
10/12/2026 19:05:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
8,565 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 6450 |
0'1 |
0'0 |
6.25 |
144 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
11,852 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 6550 |
0'1 |
0'0 |
6.25 |
3,626 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
1,457 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 6650 |
0'1 |
0'0 |
6.25 |
30 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
422 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 6750 |
0'1 |
0'0 |
6.25 |
92 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
857 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
4,871 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
6,812 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
434 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
385 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
523 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
3,258 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
1,670 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 7600 |
0'1 |
0'0 |
6.25 |
971 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 8000 |
0'1 |
0'0 |
6.25 |
1,677 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 8500 |
0'1 |
0'0 |
6.25 |
4,298 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 9000 |
0'1 |
0'0 |
6.25 |
2,873 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 9200 |
0'1 |
0'0 |
6.25 |
388 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 9400 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 9500 |
0'1 |
0'0 |
6.25 |
390 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 10000 |
0'1 |
0'0 |
6.25 |
5,436 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 11000 |
0'1 |
0'0 |
6.25 |
1,142 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 12000 |
0'1 |
0'0 |
6.25 |
650 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2500 |
0'1 |
0'0 |
6.25 |
154 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 2700 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 2800 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 2900 |
0'1 |
0'0 |
6.25 |
1,282 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
1,929 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 3100 |
0'1 |
0'0 |
6.25 |
8,315 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
900 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
453 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
1,550 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
1,241 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
3,885 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
557 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
5,527 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
2,617 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
3,947 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 3850 |
0'1 |
0'0 |
6.25 |
2,779 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 3900 |
0'1 |
0'0 |
6.25 |
1,947 |
0'1 |
0'1 |
10/13/2026 09:16:00 |
CBOT |
| 3950 |
0'1 |
0'0 |
6.25 |
2,219 |
|
0'1 |
10/12/2026 13:25:00 |
CBOT |
| 4000 |
0'2 |
0'0 |
12.50 |
13,709 |
0'2 |
0'2 |
10/13/2026 09:15:00 |
CBOT |
| 4050 |
0'2 |
0'0 |
12.50 |
2,216 |
|
0'2 |
10/12/2026 13:25:00 |
CBOT |
| 4100 |
0'2 |
0'0 |
12.50 |
19,380 |
0'2 |
0'2 |
10/13/2026 09:05:00 |
CBOT |
| 4150 |
0'3 |
0'0 |
18.75 |
4,975 |
|
0'3 |
10/12/2026 13:25:00 |
CBOT |
| 4200 |
0'3 |
0'0 |
18.75 |
23,524 |
|
0'3 |
10/12/2026 13:25:00 |
CBOT |
| 4250 |
0'4 |
0'0 |
25.00 |
9,068 |
|
0'4 |
10/12/2026 13:25:00 |
CBOT |
| 4300 |
0'5 |
0'0 |
31.25 |
20,768 |
|
0'5 |
10/12/2026 13:25:00 |
CBOT |
| 4350 |
0'6 |
0'0 |
37.50 |
5,721 |
|
0'6 |
10/12/2026 13:25:00 |
CBOT |
| 4400 |
0'7 |
0'0 |
43.75 |
15,569 |
|
0'7 |
10/12/2026 13:25:00 |
CBOT |
| 4450 |
1'0 |
-0'2 |
50.00 |
9,282 |
1'0 |
1'2 |
10/13/2026 09:34:00 |
CBOT |
| 4500 |
1'1 |
-0'4 |
56.25 |
24,876 |
1'5 |
1'5 |
10/13/2026 09:12:00 |
CBOT |
| 4550 |
1'5 |
-0'5 |
81.25 |
8,734 |
2'4 |
2'2 |
10/13/2026 09:10:00 |
CBOT |
| 4600 |
2'2 |
-0'6 |
112.50 |
19,749 |
3'0 |
3'0 |
10/13/2026 09:36:00 |
CBOT |
| 4650 |
3'0 |
-1'1 |
150.00 |
8,698 |
5'0 |
4'1 |
10/13/2026 09:30:00 |
CBOT |
| 4700 |
4'2 |
-1'3 |
212.50 |
18,822 |
5'5 |
5'5 |
10/13/2026 09:46:00 |
CBOT |
| 4750 |
5'4 |
-1'7 |
275.00 |
11,842 |
8'3 |
7'3 |
10/13/2026 09:29:00 |
CBOT |
| 4800 |
7'7 |
-1'6 |
393.75 |
24,931 |
9'4 |
9'5 |
10/13/2026 09:38:00 |
CBOT |
| 4850 |
10'2 |
-2'0 |
512.50 |
12,569 |
11'6 |
12'2 |
10/13/2026 09:36:00 |
CBOT |
| 4900 |
12'2 |
-2'7 |
612.50 |
42,516 |
16'2 |
15'1 |
10/13/2026 09:25:00 |
CBOT |
| 4950 |
15'7 |
-2'5 |
793.75 |
11,683 |
17'2 |
18'4 |
10/13/2026 09:38:00 |
CBOT |
| 5000 |
18'7 |
-3'1 |
943.75 |
48,829 |
22'0 |
22'0 |
10/13/2026 09:46:00 |
CBOT |
| 5050 |
23'2 |
-2'5 |
1,162.50 |
4,582 |
28'0 |
25'7 |
10/13/2026 09:35:00 |
CBOT |
| 5100 |
26'1 |
-3'6 |
1,306.25 |
13,079 |
32'1 |
29'7 |
10/13/2026 09:28:00 |
CBOT |
| 5150 |
34'2 |
0'0 |
1,712.50 |
4,667 |
|
34'2 |
10/12/2026 13:25:00 |
CBOT |
| 5200 |
34'7 |
-3'7 |
1,743.75 |
15,877 |
39'0 |
38'6 |
10/13/2026 09:38:00 |
CBOT |
| 5250 |
40'2 |
-3'1 |
2,012.50 |
3,262 |
40'2 |
43'3 |
10/13/2026 08:59:00 |
CBOT |
| 5300 |
43'7 |
-4'2 |
2,193.75 |
16,426 |
46'4 |
48'1 |
10/13/2026 09:40:00 |
CBOT |
| 5350 |
48'1 |
-4'6 |
2,406.25 |
4,194 |
53'0 |
52'7 |
10/13/2026 09:45:00 |
CBOT |
| 5400 |
52'7 |
-4'7 |
2,643.75 |
6,454 |
57'0 |
57'6 |
10/13/2026 09:25:00 |
CBOT |
| 5450 |
62'5 |
0'0 |
3,131.25 |
514 |
|
62'5 |
10/12/2026 13:25:00 |
CBOT |
| 5500 |
67'4 |
0'0 |
3,375.00 |
1,636 |
|
67'4 |
10/12/2026 13:25:00 |
CBOT |
| 5550 |
72'4 |
0'0 |
3,625.00 |
55 |
|
72'4 |
10/12/2026 13:25:00 |
CBOT |
| 5600 |
77'3 |
0'0 |
3,868.75 |
827 |
|
77'3 |
10/12/2026 13:25:00 |
CBOT |
| 5650 |
82'3 |
0'0 |
4,118.75 |
71 |
|
82'3 |
10/12/2026 13:25:00 |
CBOT |
| 5700 |
87'2 |
0'0 |
4,362.50 |
160 |
|
87'2 |
10/12/2026 13:25:00 |
CBOT |
| 5750 |
92'2 |
0'0 |
4,612.50 |
16 |
|
92'2 |
10/12/2026 13:25:00 |
CBOT |
| 5800 |
97'2 |
0'0 |
4,862.50 |
185 |
|
97'2 |
10/12/2026 13:25:00 |
CBOT |
| 5850 |
102'1 |
0'0 |
5,106.25 |
12 |
|
102'1 |
10/12/2026 13:25:00 |
CBOT |
| 5900 |
107'1 |
0'0 |
5,356.25 |
45 |
|
107'1 |
10/12/2026 13:25:00 |
CBOT |
| 5950 |
112'1 |
0'0 |
5,606.25 |
6 |
|
112'1 |
10/12/2026 13:25:00 |
CBOT |
| 6000 |
116'2 |
-0'7 |
5,812.50 |
274 |
116'2 |
117'1 |
10/13/2026 08:41:00 |
CBOT |
| 6050 |
122'1 |
0'0 |
6,106.25 |
0 |
|
122'1 |
10/12/2026 13:25:00 |
CBOT |
| 6100 |
127'0 |
0'0 |
6,350.00 |
54 |
|
127'0 |
10/12/2026 13:25:00 |
CBOT |
| 6150 |
132'0 |
0'0 |
6,600.00 |
2 |
|
132'0 |
10/12/2026 13:25:00 |
CBOT |
| 6200 |
137'0 |
0'0 |
6,850.00 |
63 |
|
137'0 |
10/12/2026 13:25:00 |
CBOT |
| 6250 |
142'0 |
0'0 |
7,100.00 |
1 |
|
142'0 |
10/12/2026 13:25:00 |
CBOT |
| 6300 |
147'0 |
0'0 |
7,350.00 |
1 |
|
147'0 |
10/12/2026 13:25:00 |
CBOT |
| 6350 |
152'0 |
0'0 |
7,600.00 |
0 |
|
152'0 |
10/12/2026 13:25:00 |
CBOT |
| 6400 |
157'0 |
0'0 |
7,850.00 |
0 |
|
157'0 |
10/12/2026 13:25:00 |
CBOT |
| 6450 |
162'0 |
0'0 |
8,100.00 |
0 |
|
162'0 |
10/12/2026 13:25:00 |
CBOT |
| 6500 |
167'0 |
0'0 |
8,350.00 |
350 |
|
167'0 |
10/12/2026 13:25:00 |
CBOT |
| 6550 |
172'0 |
0'0 |
8,600.00 |
0 |
|
172'0 |
10/12/2026 13:25:00 |
CBOT |
| 6600 |
177'0 |
0'0 |
8,850.00 |
0 |
|
177'0 |
10/12/2026 13:25:00 |
CBOT |
| 6650 |
182'0 |
0'0 |
9,100.00 |
0 |
|
182'0 |
10/12/2026 13:25:00 |
CBOT |
| 6700 |
187'0 |
0'0 |
9,350.00 |
0 |
|
187'0 |
10/12/2026 13:25:00 |
CBOT |
| 6750 |
192'0 |
0'0 |
9,600.00 |
0 |
|
192'0 |
10/12/2026 13:25:00 |
CBOT |
| 6800 |
197'0 |
0'0 |
9,850.00 |
0 |
|
197'0 |
10/12/2026 13:25:00 |
CBOT |
| 6900 |
207'0 |
0'0 |
10,350.00 |
0 |
|
207'0 |
10/12/2026 13:25:00 |
CBOT |
| 7000 |
217'0 |
0'0 |
10,850.00 |
620 |
|
217'0 |
10/12/2026 13:25:00 |
CBOT |
| 7100 |
227'0 |
0'0 |
11,350.00 |
0 |
|
227'0 |
10/12/2026 13:25:00 |
CBOT |
| 7200 |
237'0 |
0'0 |
11,850.00 |
0 |
|
237'0 |
10/12/2026 13:25:00 |
CBOT |
| 7300 |
247'0 |
0'0 |
12,350.00 |
0 |
|
247'0 |
10/12/2026 13:25:00 |
CBOT |
| 7400 |
257'0 |
0'0 |
12,850.00 |
0 |
|
257'0 |
10/12/2026 13:25:00 |
CBOT |
| 7500 |
267'0 |
0'0 |
13,350.00 |
0 |
|
267'0 |
10/12/2026 13:25:00 |
CBOT |
| 7600 |
277'0 |
0'0 |
13,850.00 |
0 |
|
277'0 |
10/12/2026 13:25:00 |
CBOT |
| 8000 |
317'0 |
0'0 |
15,850.00 |
0 |
|
317'0 |
10/12/2026 13:25:00 |
CBOT |
| 8500 |
367'0 |
0'0 |
18,350.00 |
0 |
|
367'0 |
10/12/2026 13:25:00 |
CBOT |
| 9000 |
417'0 |
0'0 |
20,850.00 |
0 |
|
417'0 |
10/12/2026 13:25:00 |
CBOT |
| 9200 |
437'0 |
0'0 |
21,850.00 |
0 |
|
437'0 |
10/12/2026 13:25:00 |
CBOT |
| 9400 |
457'0 |
0'0 |
22,850.00 |
0 |
|
457'0 |
10/12/2026 13:25:00 |
CBOT |
| 9500 |
467'0 |
0'0 |
23,350.00 |
0 |
|
467'0 |
10/12/2026 13:25:00 |
CBOT |
| 10000 |
517'0 |
0'0 |
25,850.00 |
0 |
|
517'0 |
10/12/2026 13:25:00 |
CBOT |
| 11000 |
617'0 |
0'0 |
30,850.00 |
0 |
|
617'0 |
10/12/2026 13:25:00 |
CBOT |
| 12000 |
717'0 |
0'0 |
35,850.00 |
0 |
|
717'0 |
10/12/2026 13:25:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
