|
|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
11,400.00 |
0'0 |
228'0 |
2500 |
0'1 |
0'0 |
6.25 |
154 |
| 0 |
10,400.00 |
0'0 |
208'0 |
2700 |
0'1 |
0'0 |
6.25 |
100 |
| 0 |
9,900.00 |
0'0 |
198'0 |
2800 |
0'1 |
0'0 |
6.25 |
110 |
| 0 |
9,400.00 |
0'0 |
188'0 |
2900 |
0'1 |
0'0 |
6.25 |
1,282 |
| 0 |
8,900.00 |
0'0 |
178'0 |
3000 |
0'1 |
0'0 |
6.25 |
1,929 |
| 0 |
8,400.00 |
0'0 |
168'0 |
3100 |
0'1 |
0'0 |
6.25 |
8,315 |
| 0 |
7,900.00 |
0'0 |
158'0 |
3200 |
0'1 |
0'0 |
6.25 |
900 |
| 0 |
7,400.00 |
0'0 |
148'0 |
3300 |
0'1 |
0'0 |
6.25 |
453 |
| 0 |
6,900.00 |
0'0 |
138'0 |
3400 |
0'1 |
0'0 |
6.25 |
1,550 |
| 0 |
6,400.00 |
0'0 |
128'0 |
3500 |
0'1 |
0'0 |
6.25 |
1,241 |
| 0 |
5,900.00 |
0'0 |
118'0 |
3600 |
0'1 |
0'0 |
6.25 |
3,885 |
| 0 |
5,650.00 |
0'0 |
113'0 |
3650 |
0'1 |
0'0 |
6.25 |
558 |
| 0 |
5,400.00 |
0'0 |
108'0 |
3700 |
0'1 |
0'0 |
6.25 |
5,527 |
| 0 |
5,150.00 |
0'0 |
103'0 |
3750 |
0'1 |
0'0 |
6.25 |
2,617 |
| 2,450 |
4,900.00 |
0'0 |
98'0 |
3800 |
0'1 |
0'0 |
6.25 |
3,947 |
| 0 |
4,650.00 |
0'0 |
93'0 |
3850 |
0'1 |
0'0 |
6.25 |
2,799 |
| 0 |
4,400.00 |
0'0 |
88'0 |
3900 |
0'1 |
0'0 |
6.25 |
1,937 |
| 0 |
4,150.00 |
0'0 |
83'0 |
3950 |
0'1 |
0'0 |
6.25 |
2,219 |
| 170 |
3,900.00 |
0'0 |
78'0 |
4000 |
0'1 |
0'0 |
6.25 |
13,771 |
| 0 |
3,650.00 |
0'0 |
73'0 |
4050 |
0'1 |
0'0 |
6.25 |
2,219 |
| 94 |
3,400.00 |
0'0 |
68'0 |
4100 |
0'1 |
0'0 |
6.25 |
21,233 |
| 37 |
3,150.00 |
0'0 |
63'0 |
4150 |
0'1 |
0'0 |
6.25 |
5,214 |
| 1,129 |
2,900.00 |
0'0 |
58'0 |
4200 |
0'2 |
0'1 |
12.50 |
21,536 |
| 505 |
2,656.25 |
0'0 |
53'1 |
4250 |
0'2 |
0'0 |
12.50 |
9,229 |
| 2,185 |
2,212.50 |
-4'0 |
44'2 |
4300 |
0'4 |
0'1 |
25.00 |
20,646 |
| 1,132 |
2,168.75 |
0'0 |
43'3 |
4350 |
0'5 |
0'1 |
31.25 |
5,688 |
| 5,809 |
1,925.00 |
0'0 |
38'4 |
4400 |
0'6 |
0'1 |
37.50 |
15,514 |
| 723 |
1,693.75 |
0'0 |
33'7 |
4450 |
1'2 |
0'2 |
62.50 |
9,056 |
| 10,702 |
1,262.50 |
-4'0 |
25'2 |
4500 |
1'7 |
0'4 |
93.75 |
25,600 |
| 3,123 |
1,243.75 |
0'0 |
24'7 |
4550 |
2'6 |
0'6 |
137.50 |
8,344 |
| 11,747 |
862.50 |
-3'5 |
17'2 |
4600 |
4'0 |
1'1 |
200.00 |
19,928 |
| 1,951 |
712.50 |
-3'0 |
14'2 |
4650 |
5'5 |
1'3 |
281.25 |
10,344 |
| 16,425 |
543.75 |
-3'0 |
10'7 |
4700 |
7'4 |
1'5 |
375.00 |
19,461 |
| 8,929 |
443.75 |
-2'2 |
8'7 |
4750 |
10'2 |
2'1 |
512.50 |
11,943 |
| 19,527 |
318.75 |
-2'2 |
6'3 |
4800 |
13'0 |
2'3 |
650.00 |
25,668 |
| 10,753 |
243.75 |
-1'6 |
4'7 |
4850 |
14'6 |
1'1 |
737.50 |
11,567 |
| 45,289 |
187.50 |
-1'1 |
3'6 |
4900 |
20'0 |
3'1 |
1,000.00 |
36,870 |
| 9,912 |
137.50 |
-0'7 |
2'6 |
4950 |
24'0 |
3'3 |
1,200.00 |
11,907 |
| 48,480 |
100.00 |
-0'6 |
2'0 |
5000 |
28'2 |
3'5 |
1,412.50 |
46,797 |
| 7,536 |
75.00 |
-0'4 |
1'4 |
5050 |
32'3 |
3'4 |
1,618.75 |
4,595 |
| 19,131 |
56.25 |
-0'3 |
1'1 |
5100 |
37'0 |
3'5 |
1,850.00 |
12,544 |
| 4,141 |
43.75 |
-0'3 |
0'7 |
5150 |
37'3 |
-0'6 |
1,868.75 |
4,785 |
| 32,420 |
37.50 |
-0'1 |
0'6 |
5200 |
47'0 |
4'2 |
2,350.00 |
15,678 |
| 10,813 |
31.25 |
-0'1 |
0'5 |
5250 |
51'2 |
3'5 |
2,562.50 |
3,328 |
| 40,241 |
25.00 |
-0'1 |
0'4 |
5300 |
57'0 |
4'4 |
2,850.00 |
16,422 |
| 16,389 |
18.75 |
-0'1 |
0'3 |
5350 |
61'0 |
3'5 |
3,050.00 |
4,132 |
| 17,997 |
25.00 |
0'0 |
0'4 |
5400 |
66'5 |
4'2 |
3,331.25 |
6,410 |
| 4,015 |
25.00 |
0'0 |
0'4 |
5450 |
67'3 |
0'0 |
3,368.75 |
523 |
| 41,576 |
25.00 |
0'1 |
0'4 |
5500 |
72'2 |
0'0 |
3,612.50 |
1,634 |
| 4,818 |
18.75 |
0'0 |
0'3 |
5550 |
77'2 |
0'0 |
3,862.50 |
55 |
| 21,695 |
18.75 |
0'0 |
0'3 |
5600 |
82'2 |
0'0 |
4,112.50 |
815 |
| 8,161 |
18.75 |
0'0 |
0'3 |
5650 |
87'2 |
0'0 |
4,362.50 |
71 |
| 16,356 |
12.50 |
-0'1 |
0'2 |
5700 |
92'2 |
0'0 |
4,612.50 |
160 |
| 5,696 |
18.75 |
0'0 |
0'3 |
5750 |
97'2 |
0'0 |
4,862.50 |
16 |
| 12,656 |
18.75 |
0'1 |
0'3 |
5800 |
102'1 |
0'0 |
5,106.25 |
185 |
| 2,046 |
12.50 |
0'0 |
0'2 |
5850 |
107'1 |
0'0 |
5,356.25 |
12 |
| 4,494 |
12.50 |
0'0 |
0'2 |
5900 |
112'1 |
0'0 |
5,606.25 |
45 |
| 1,220 |
12.50 |
0'0 |
0'2 |
5950 |
117'1 |
0'0 |
5,856.25 |
6 |
| 31,893 |
12.50 |
0'0 |
0'2 |
6000 |
123'3 |
1'2 |
6,168.75 |
243 |
| 696 |
12.50 |
0'0 |
0'2 |
6050 |
127'0 |
0'0 |
6,350.00 |
0 |
| 6,269 |
12.50 |
0'0 |
0'2 |
6100 |
132'0 |
0'0 |
6,600.00 |
0 |
| 306 |
12.50 |
0'0 |
0'2 |
6150 |
137'0 |
0'0 |
6,850.00 |
0 |
| 2,731 |
12.50 |
0'0 |
0'2 |
6200 |
146'3 |
4'3 |
7,318.75 |
9 |
| 262 |
6.25 |
0'0 |
0'1 |
6250 |
147'0 |
0'0 |
7,350.00 |
0 |
| 2,718 |
6.25 |
0'0 |
0'1 |
6300 |
152'0 |
0'0 |
7,600.00 |
0 |
| 144 |
6.25 |
0'0 |
0'1 |
6350 |
157'0 |
0'0 |
7,850.00 |
0 |
| 8,565 |
6.25 |
0'0 |
0'1 |
6400 |
162'0 |
0'0 |
8,100.00 |
0 |
| 144 |
6.25 |
0'0 |
0'1 |
6450 |
167'0 |
0'0 |
8,350.00 |
0 |
| 11,851 |
6.25 |
0'0 |
0'1 |
6500 |
172'0 |
0'0 |
8,600.00 |
350 |
| 3,626 |
6.25 |
0'0 |
0'1 |
6550 |
177'0 |
0'0 |
8,850.00 |
0 |
| 1,457 |
6.25 |
0'0 |
0'1 |
6600 |
182'0 |
0'0 |
9,100.00 |
0 |
| 30 |
6.25 |
0'0 |
0'1 |
6650 |
187'0 |
0'0 |
9,350.00 |
0 |
| 422 |
6.25 |
0'0 |
0'1 |
6700 |
192'0 |
0'0 |
9,600.00 |
0 |
| 92 |
6.25 |
0'0 |
0'1 |
6750 |
197'0 |
0'0 |
9,850.00 |
0 |
| 857 |
6.25 |
0'0 |
0'1 |
6800 |
202'0 |
0'0 |
10,100.00 |
0 |
| 4,871 |
6.25 |
0'0 |
0'1 |
6900 |
212'0 |
0'0 |
10,600.00 |
0 |
| 6,812 |
6.25 |
0'0 |
0'1 |
7000 |
222'0 |
0'0 |
11,100.00 |
620 |
| 434 |
6.25 |
0'0 |
0'1 |
7100 |
232'0 |
0'0 |
11,600.00 |
0 |
| 385 |
6.25 |
0'0 |
0'1 |
7200 |
242'0 |
0'0 |
12,100.00 |
0 |
| 523 |
6.25 |
0'0 |
0'1 |
7300 |
252'0 |
0'0 |
12,600.00 |
0 |
| 3,258 |
6.25 |
0'0 |
0'1 |
7400 |
262'0 |
0'0 |
13,100.00 |
0 |
| 1,670 |
6.25 |
0'0 |
0'1 |
7500 |
272'0 |
0'0 |
13,600.00 |
0 |
| 971 |
6.25 |
0'0 |
0'1 |
7600 |
282'0 |
0'0 |
14,100.00 |
0 |
| 1,677 |
6.25 |
0'0 |
0'1 |
8000 |
322'0 |
0'0 |
16,100.00 |
0 |
| 4,298 |
6.25 |
0'0 |
0'1 |
8500 |
372'0 |
0'0 |
18,600.00 |
0 |
| 2,873 |
6.25 |
0'0 |
0'1 |
9000 |
422'0 |
0'0 |
21,100.00 |
0 |
| 388 |
6.25 |
0'0 |
0'1 |
9200 |
442'0 |
0'0 |
22,100.00 |
0 |
| 100 |
6.25 |
0'0 |
0'1 |
9400 |
462'0 |
0'0 |
23,100.00 |
0 |
| 390 |
6.25 |
0'0 |
0'1 |
9500 |
472'0 |
0'0 |
23,600.00 |
0 |
| 5,436 |
6.25 |
0'0 |
0'1 |
10000 |
522'0 |
0'0 |
26,100.00 |
0 |
| 1,142 |
6.25 |
0'0 |
0'1 |
11000 |
622'0 |
0'0 |
31,100.00 |
0 |
| 650 |
6.25 |
0'0 |
0'1 |
12000 |
722'0 |
0'0 |
36,100.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2500 |
228'0 |
0'0 |
11,400.00 |
0 |
|
228'0 |
10/15/2026 13:28:00 |
CBOT |
| 2700 |
208'0 |
0'0 |
10,400.00 |
0 |
|
208'0 |
10/15/2026 13:28:00 |
CBOT |
| 2800 |
198'0 |
0'0 |
9,900.00 |
0 |
|
198'0 |
10/15/2026 13:28:00 |
CBOT |
| 2900 |
188'0 |
0'0 |
9,400.00 |
0 |
|
188'0 |
10/15/2026 13:28:00 |
CBOT |
| 3000 |
178'0 |
0'0 |
8,900.00 |
0 |
|
178'0 |
10/15/2026 13:28:00 |
CBOT |
| 3100 |
168'0 |
0'0 |
8,400.00 |
0 |
|
168'0 |
10/15/2026 13:28:00 |
CBOT |
| 3200 |
158'0 |
0'0 |
7,900.00 |
0 |
|
158'0 |
10/15/2026 13:28:00 |
CBOT |
| 3300 |
148'0 |
0'0 |
7,400.00 |
0 |
|
148'0 |
10/15/2026 13:28:00 |
CBOT |
| 3400 |
138'0 |
0'0 |
6,900.00 |
0 |
|
138'0 |
10/15/2026 13:28:00 |
CBOT |
| 3500 |
128'0 |
0'0 |
6,400.00 |
0 |
|
128'0 |
10/15/2026 13:28:00 |
CBOT |
| 3600 |
118'0 |
0'0 |
5,900.00 |
0 |
|
118'0 |
10/15/2026 13:28:00 |
CBOT |
| 3650 |
113'0 |
0'0 |
5,650.00 |
0 |
|
113'0 |
10/15/2026 13:28:00 |
CBOT |
| 3700 |
108'0 |
0'0 |
5,400.00 |
0 |
|
108'0 |
10/15/2026 13:28:00 |
CBOT |
| 3750 |
103'0 |
0'0 |
5,150.00 |
0 |
|
103'0 |
10/15/2026 13:28:00 |
CBOT |
| 3800 |
98'0 |
0'0 |
4,900.00 |
2,450 |
|
98'0 |
10/15/2026 13:28:00 |
CBOT |
| 3850 |
93'0 |
0'0 |
4,650.00 |
0 |
|
93'0 |
10/15/2026 13:28:00 |
CBOT |
| 3900 |
88'0 |
0'0 |
4,400.00 |
0 |
|
88'0 |
10/15/2026 13:28:00 |
CBOT |
| 3950 |
83'0 |
0'0 |
4,150.00 |
0 |
|
83'0 |
10/15/2026 13:28:00 |
CBOT |
| 4000 |
78'0 |
0'0 |
3,900.00 |
170 |
|
78'0 |
10/15/2026 13:28:00 |
CBOT |
| 4050 |
73'0 |
0'0 |
3,650.00 |
0 |
|
73'0 |
10/15/2026 13:28:00 |
CBOT |
| 4100 |
68'0 |
0'0 |
3,400.00 |
94 |
|
68'0 |
10/15/2026 13:28:00 |
CBOT |
| 4150 |
63'0 |
0'0 |
3,150.00 |
37 |
|
63'0 |
10/15/2026 13:28:00 |
CBOT |
| 4200 |
58'0 |
0'0 |
2,900.00 |
1,129 |
|
58'0 |
10/15/2026 13:28:00 |
CBOT |
| 4250 |
53'1 |
0'0 |
2,656.25 |
505 |
|
53'1 |
10/15/2026 13:28:00 |
CBOT |
| 4300 |
44'2 |
-4'0 |
2,212.50 |
2,185 |
44'2 |
48'2 |
10/16/2026 09:58:00 |
CBOT |
| 4350 |
43'3 |
0'0 |
2,168.75 |
1,132 |
|
43'3 |
10/15/2026 13:28:00 |
CBOT |
| 4400 |
38'4 |
0'0 |
1,925.00 |
5,809 |
|
38'4 |
10/15/2026 13:28:00 |
CBOT |
| 4450 |
33'7 |
0'0 |
1,693.75 |
723 |
|
33'7 |
10/15/2026 13:28:00 |
CBOT |
| 4500 |
25'2 |
-4'0 |
1,262.50 |
10,702 |
26'3 |
29'2 |
10/16/2026 10:27:00 |
CBOT |
| 4550 |
24'7 |
0'0 |
1,243.75 |
3,123 |
|
24'7 |
10/15/2026 13:28:00 |
CBOT |
| 4600 |
17'2 |
-3'5 |
862.50 |
11,747 |
20'5 |
20'7 |
10/16/2026 10:26:00 |
CBOT |
| 4650 |
14'2 |
-3'0 |
712.50 |
1,951 |
16'1 |
17'2 |
10/16/2026 09:07:00 |
CBOT |
| 4700 |
10'7 |
-3'0 |
543.75 |
16,425 |
11'3 |
13'7 |
10/16/2026 10:40:00 |
CBOT |
| 4750 |
8'7 |
-2'2 |
443.75 |
8,929 |
9'3 |
11'1 |
10/16/2026 10:50:00 |
CBOT |
| 4800 |
6'3 |
-2'2 |
318.75 |
19,527 |
8'5 |
8'5 |
10/16/2026 10:52:00 |
CBOT |
| 4850 |
4'7 |
-1'6 |
243.75 |
10,753 |
7'0 |
6'5 |
10/16/2026 10:51:00 |
CBOT |
| 4900 |
3'6 |
-1'1 |
187.50 |
45,289 |
4'6 |
4'7 |
10/16/2026 10:45:00 |
CBOT |
| 4950 |
2'6 |
-0'7 |
137.50 |
9,912 |
4'4 |
3'5 |
10/16/2026 10:56:00 |
CBOT |
| 5000 |
2'0 |
-0'6 |
100.00 |
48,480 |
2'7 |
2'6 |
10/16/2026 10:42:00 |
CBOT |
| 5050 |
1'4 |
-0'4 |
75.00 |
7,536 |
1'7 |
2'0 |
10/16/2026 10:44:00 |
CBOT |
| 5100 |
1'1 |
-0'3 |
56.25 |
19,131 |
1'2 |
1'4 |
10/16/2026 10:40:00 |
CBOT |
| 5150 |
0'7 |
-0'3 |
43.75 |
4,141 |
1'1 |
1'2 |
10/16/2026 09:34:00 |
CBOT |
| 5200 |
0'6 |
-0'1 |
37.50 |
32,420 |
0'6 |
0'7 |
10/16/2026 10:44:00 |
CBOT |
| 5250 |
0'5 |
-0'1 |
31.25 |
10,813 |
0'5 |
0'6 |
10/16/2026 06:47:00 |
CBOT |
| 5300 |
0'4 |
-0'1 |
25.00 |
40,241 |
0'6 |
0'5 |
10/16/2026 10:51:00 |
CBOT |
| 5350 |
0'3 |
-0'1 |
18.75 |
16,389 |
0'3 |
0'4 |
10/16/2026 09:09:00 |
CBOT |
| 5400 |
0'4 |
0'0 |
25.00 |
17,997 |
0'4 |
0'4 |
10/16/2026 10:46:00 |
CBOT |
| 5450 |
0'4 |
0'0 |
25.00 |
4,015 |
|
0'4 |
10/15/2026 13:28:00 |
CBOT |
| 5500 |
0'4 |
0'1 |
25.00 |
41,576 |
0'3 |
0'3 |
10/16/2026 10:28:00 |
CBOT |
| 5550 |
0'3 |
0'0 |
18.75 |
4,818 |
|
0'3 |
10/15/2026 13:28:00 |
CBOT |
| 5600 |
0'3 |
0'0 |
18.75 |
21,695 |
0'3 |
0'3 |
10/15/2026 22:40:00 |
CBOT |
| 5650 |
0'3 |
0'0 |
18.75 |
8,161 |
0'3 |
0'3 |
10/16/2026 10:48:00 |
CBOT |
| 5700 |
0'2 |
-0'1 |
12.50 |
16,356 |
0'2 |
0'3 |
10/16/2026 09:22:00 |
CBOT |
| 5750 |
0'3 |
0'0 |
18.75 |
5,696 |
0'3 |
0'3 |
10/16/2026 09:07:00 |
CBOT |
| 5800 |
0'3 |
0'1 |
18.75 |
12,656 |
0'3 |
0'2 |
10/16/2026 10:52:00 |
CBOT |
| 5850 |
0'2 |
0'0 |
12.50 |
2,046 |
|
0'2 |
10/15/2026 13:28:00 |
CBOT |
| 5900 |
0'2 |
0'0 |
12.50 |
4,494 |
|
0'2 |
10/15/2026 13:28:00 |
CBOT |
| 5950 |
0'2 |
0'0 |
12.50 |
1,220 |
|
0'2 |
10/15/2026 13:28:00 |
CBOT |
| 6000 |
0'2 |
0'0 |
12.50 |
31,893 |
0'2 |
0'2 |
10/16/2026 10:55:00 |
CBOT |
| 6050 |
0'2 |
0'0 |
12.50 |
696 |
|
0'2 |
10/15/2026 13:28:00 |
CBOT |
| 6100 |
0'2 |
0'0 |
12.50 |
6,269 |
|
0'2 |
10/15/2026 13:28:00 |
CBOT |
| 6150 |
0'2 |
0'0 |
12.50 |
306 |
|
0'2 |
10/15/2026 13:28:00 |
CBOT |
| 6200 |
0'2 |
0'0 |
12.50 |
2,731 |
0'2 |
0'2 |
10/16/2026 07:00:00 |
CBOT |
| 6250 |
0'1 |
0'0 |
6.25 |
262 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
2,718 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 6350 |
0'1 |
0'0 |
6.25 |
144 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
8,565 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 6450 |
0'1 |
0'0 |
6.25 |
144 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
11,851 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 6550 |
0'1 |
0'0 |
6.25 |
3,626 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
1,457 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 6650 |
0'1 |
0'0 |
6.25 |
30 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
422 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 6750 |
0'1 |
0'0 |
6.25 |
92 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
857 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
4,871 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
6,812 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
434 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
385 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
523 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
3,258 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
1,670 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 7600 |
0'1 |
0'0 |
6.25 |
971 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 8000 |
0'1 |
0'0 |
6.25 |
1,677 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 8500 |
0'1 |
0'0 |
6.25 |
4,298 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 9000 |
0'1 |
0'0 |
6.25 |
2,873 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 9200 |
0'1 |
0'0 |
6.25 |
388 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 9400 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 9500 |
0'1 |
0'0 |
6.25 |
390 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 10000 |
0'1 |
0'0 |
6.25 |
5,436 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 11000 |
0'1 |
0'0 |
6.25 |
1,142 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 12000 |
0'1 |
0'0 |
6.25 |
650 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2500 |
0'1 |
0'0 |
6.25 |
154 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 2700 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 2800 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 2900 |
0'1 |
0'0 |
6.25 |
1,282 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
1,929 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 3100 |
0'1 |
0'0 |
6.25 |
8,315 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
900 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
453 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
1,550 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
1,241 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
3,885 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
558 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
5,527 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
2,617 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
3,947 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 3850 |
0'1 |
0'0 |
6.25 |
2,799 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 3900 |
0'1 |
0'0 |
6.25 |
1,937 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 3950 |
0'1 |
0'0 |
6.25 |
2,219 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 4000 |
0'1 |
0'0 |
6.25 |
13,771 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 4050 |
0'1 |
0'0 |
6.25 |
2,219 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 4100 |
0'1 |
0'0 |
6.25 |
21,233 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 4150 |
0'1 |
0'0 |
6.25 |
5,214 |
|
0'1 |
10/15/2026 13:28:00 |
CBOT |
| 4200 |
0'2 |
0'1 |
12.50 |
21,536 |
0'2 |
0'1 |
10/16/2026 10:52:00 |
CBOT |
| 4250 |
0'2 |
0'0 |
12.50 |
9,229 |
|
0'2 |
10/15/2026 13:28:00 |
CBOT |
| 4300 |
0'4 |
0'1 |
25.00 |
20,646 |
0'4 |
0'3 |
10/16/2026 10:21:00 |
CBOT |
| 4350 |
0'5 |
0'1 |
31.25 |
5,688 |
0'5 |
0'4 |
10/16/2026 09:45:00 |
CBOT |
| 4400 |
0'6 |
0'1 |
37.50 |
15,514 |
0'5 |
0'5 |
10/16/2026 10:00:00 |
CBOT |
| 4450 |
1'2 |
0'2 |
62.50 |
9,056 |
1'1 |
1'0 |
10/16/2026 10:51:00 |
CBOT |
| 4500 |
1'7 |
0'4 |
93.75 |
25,600 |
1'3 |
1'3 |
10/16/2026 10:55:00 |
CBOT |
| 4550 |
2'6 |
0'6 |
137.50 |
8,344 |
1'7 |
2'0 |
10/16/2026 10:55:00 |
CBOT |
| 4600 |
4'0 |
1'1 |
200.00 |
19,928 |
3'3 |
2'7 |
10/16/2026 10:56:00 |
CBOT |
| 4650 |
5'5 |
1'3 |
281.25 |
10,344 |
4'0 |
4'2 |
10/16/2026 10:56:00 |
CBOT |
| 4700 |
7'4 |
1'5 |
375.00 |
19,461 |
6'0 |
5'7 |
10/16/2026 10:52:00 |
CBOT |
| 4750 |
10'2 |
2'1 |
512.50 |
11,943 |
8'4 |
8'1 |
10/16/2026 10:55:00 |
CBOT |
| 4800 |
13'0 |
2'3 |
650.00 |
25,668 |
10'4 |
10'5 |
10/16/2026 10:38:00 |
CBOT |
| 4850 |
14'6 |
1'1 |
737.50 |
11,567 |
12'1 |
13'5 |
10/16/2026 08:48:00 |
CBOT |
| 4900 |
20'0 |
3'1 |
1,000.00 |
36,870 |
17'5 |
16'7 |
10/16/2026 10:47:00 |
CBOT |
| 4950 |
24'0 |
3'3 |
1,200.00 |
11,907 |
22'4 |
20'5 |
10/16/2026 09:46:00 |
CBOT |
| 5000 |
28'2 |
3'5 |
1,412.50 |
46,797 |
23'4 |
24'5 |
10/16/2026 10:54:00 |
CBOT |
| 5050 |
32'3 |
3'4 |
1,618.75 |
4,595 |
30'1 |
28'7 |
10/16/2026 10:46:00 |
CBOT |
| 5100 |
37'0 |
3'5 |
1,850.00 |
12,544 |
35'0 |
33'3 |
10/16/2026 10:45:00 |
CBOT |
| 5150 |
37'3 |
-0'6 |
1,868.75 |
4,785 |
37'3 |
38'1 |
10/15/2026 22:32:00 |
CBOT |
| 5200 |
47'0 |
4'2 |
2,350.00 |
15,678 |
42'2 |
42'6 |
10/16/2026 09:44:00 |
CBOT |
| 5250 |
51'2 |
3'5 |
2,562.50 |
3,328 |
50'0 |
47'5 |
10/16/2026 09:08:00 |
CBOT |
| 5300 |
57'0 |
4'4 |
2,850.00 |
16,422 |
52'0 |
52'4 |
10/16/2026 09:59:00 |
CBOT |
| 5350 |
61'0 |
3'5 |
3,050.00 |
4,132 |
60'0 |
57'3 |
10/16/2026 10:49:00 |
CBOT |
| 5400 |
66'5 |
4'2 |
3,331.25 |
6,410 |
64'0 |
62'3 |
10/16/2026 10:46:00 |
CBOT |
| 5450 |
67'3 |
0'0 |
3,368.75 |
523 |
|
67'3 |
10/15/2026 13:28:00 |
CBOT |
| 5500 |
72'2 |
0'0 |
3,612.50 |
1,634 |
|
72'2 |
10/15/2026 13:28:00 |
CBOT |
| 5550 |
77'2 |
0'0 |
3,862.50 |
55 |
|
77'2 |
10/15/2026 13:28:00 |
CBOT |
| 5600 |
82'2 |
0'0 |
4,112.50 |
815 |
|
82'2 |
10/15/2026 13:28:00 |
CBOT |
| 5650 |
87'2 |
0'0 |
4,362.50 |
71 |
|
87'2 |
10/15/2026 13:28:00 |
CBOT |
| 5700 |
92'2 |
0'0 |
4,612.50 |
160 |
|
92'2 |
10/15/2026 13:28:00 |
CBOT |
| 5750 |
97'2 |
0'0 |
4,862.50 |
16 |
|
97'2 |
10/15/2026 13:28:00 |
CBOT |
| 5800 |
102'1 |
0'0 |
5,106.25 |
185 |
|
102'1 |
10/15/2026 13:28:00 |
CBOT |
| 5850 |
107'1 |
0'0 |
5,356.25 |
12 |
|
107'1 |
10/15/2026 13:28:00 |
CBOT |
| 5900 |
112'1 |
0'0 |
5,606.25 |
45 |
|
112'1 |
10/15/2026 13:28:00 |
CBOT |
| 5950 |
117'1 |
0'0 |
5,856.25 |
6 |
|
117'1 |
10/15/2026 13:28:00 |
CBOT |
| 6000 |
123'3 |
1'2 |
6,168.75 |
243 |
123'3 |
122'1 |
10/16/2026 07:31:00 |
CBOT |
| 6050 |
127'0 |
0'0 |
6,350.00 |
0 |
|
127'0 |
10/15/2026 13:28:00 |
CBOT |
| 6100 |
132'0 |
0'0 |
6,600.00 |
0 |
|
132'0 |
10/15/2026 13:28:00 |
CBOT |
| 6150 |
137'0 |
0'0 |
6,850.00 |
0 |
|
137'0 |
10/15/2026 13:28:00 |
CBOT |
| 6200 |
146'3 |
4'3 |
7,318.75 |
9 |
143'6 |
142'0 |
10/16/2026 09:09:00 |
CBOT |
| 6250 |
147'0 |
0'0 |
7,350.00 |
0 |
|
147'0 |
10/15/2026 13:28:00 |
CBOT |
| 6300 |
152'0 |
0'0 |
7,600.00 |
0 |
|
152'0 |
10/15/2026 13:28:00 |
CBOT |
| 6350 |
157'0 |
0'0 |
7,850.00 |
0 |
|
157'0 |
10/15/2026 13:28:00 |
CBOT |
| 6400 |
162'0 |
0'0 |
8,100.00 |
0 |
|
162'0 |
10/15/2026 13:28:00 |
CBOT |
| 6450 |
167'0 |
0'0 |
8,350.00 |
0 |
|
167'0 |
10/15/2026 13:28:00 |
CBOT |
| 6500 |
172'0 |
0'0 |
8,600.00 |
350 |
|
172'0 |
10/15/2026 13:28:00 |
CBOT |
| 6550 |
177'0 |
0'0 |
8,850.00 |
0 |
|
177'0 |
10/15/2026 13:28:00 |
CBOT |
| 6600 |
182'0 |
0'0 |
9,100.00 |
0 |
|
182'0 |
10/15/2026 13:28:00 |
CBOT |
| 6650 |
187'0 |
0'0 |
9,350.00 |
0 |
|
187'0 |
10/15/2026 13:28:00 |
CBOT |
| 6700 |
192'0 |
0'0 |
9,600.00 |
0 |
|
192'0 |
10/15/2026 13:28:00 |
CBOT |
| 6750 |
197'0 |
0'0 |
9,850.00 |
0 |
|
197'0 |
10/15/2026 13:28:00 |
CBOT |
| 6800 |
202'0 |
0'0 |
10,100.00 |
0 |
|
202'0 |
10/15/2026 13:28:00 |
CBOT |
| 6900 |
212'0 |
0'0 |
10,600.00 |
0 |
|
212'0 |
10/15/2026 13:28:00 |
CBOT |
| 7000 |
222'0 |
0'0 |
11,100.00 |
620 |
|
222'0 |
10/15/2026 13:28:00 |
CBOT |
| 7100 |
232'0 |
0'0 |
11,600.00 |
0 |
|
232'0 |
10/15/2026 13:28:00 |
CBOT |
| 7200 |
242'0 |
0'0 |
12,100.00 |
0 |
|
242'0 |
10/15/2026 13:28:00 |
CBOT |
| 7300 |
252'0 |
0'0 |
12,600.00 |
0 |
|
252'0 |
10/15/2026 13:28:00 |
CBOT |
| 7400 |
262'0 |
0'0 |
13,100.00 |
0 |
|
262'0 |
10/15/2026 13:28:00 |
CBOT |
| 7500 |
272'0 |
0'0 |
13,600.00 |
0 |
|
272'0 |
10/15/2026 13:28:00 |
CBOT |
| 7600 |
282'0 |
0'0 |
14,100.00 |
0 |
|
282'0 |
10/15/2026 13:28:00 |
CBOT |
| 8000 |
322'0 |
0'0 |
16,100.00 |
0 |
|
322'0 |
10/15/2026 13:28:00 |
CBOT |
| 8500 |
372'0 |
0'0 |
18,600.00 |
0 |
|
372'0 |
10/15/2026 13:28:00 |
CBOT |
| 9000 |
422'0 |
0'0 |
21,100.00 |
0 |
|
422'0 |
10/15/2026 13:28:00 |
CBOT |
| 9200 |
442'0 |
0'0 |
22,100.00 |
0 |
|
442'0 |
10/15/2026 13:28:00 |
CBOT |
| 9400 |
462'0 |
0'0 |
23,100.00 |
0 |
|
462'0 |
10/15/2026 13:28:00 |
CBOT |
| 9500 |
472'0 |
0'0 |
23,600.00 |
0 |
|
472'0 |
10/15/2026 13:28:00 |
CBOT |
| 10000 |
522'0 |
0'0 |
26,100.00 |
0 |
|
522'0 |
10/15/2026 13:28:00 |
CBOT |
| 11000 |
622'0 |
0'0 |
31,100.00 |
0 |
|
622'0 |
10/15/2026 13:28:00 |
CBOT |
| 12000 |
722'0 |
0'0 |
36,100.00 |
0 |
|
722'0 |
10/15/2026 13:28:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
