|
|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
10,600.00 |
0'0 |
212'0 |
2500 |
0'1 |
0'0 |
6.25 |
154 |
| 0 |
9,600.00 |
0'0 |
192'0 |
2700 |
0'1 |
0'0 |
6.25 |
100 |
| 0 |
9,100.00 |
0'0 |
182'0 |
2800 |
0'1 |
0'0 |
6.25 |
110 |
| 0 |
8,600.00 |
0'0 |
172'0 |
2900 |
0'1 |
0'0 |
6.25 |
1,282 |
| 0 |
8,100.00 |
0'0 |
162'0 |
3000 |
0'1 |
0'0 |
6.25 |
1,929 |
| 0 |
7,600.00 |
0'0 |
152'0 |
3100 |
0'1 |
0'0 |
6.25 |
8,315 |
| 0 |
7,100.00 |
0'0 |
142'0 |
3200 |
0'1 |
0'0 |
6.25 |
900 |
| 0 |
6,600.00 |
0'0 |
132'0 |
3300 |
0'1 |
0'0 |
6.25 |
453 |
| 0 |
6,100.00 |
0'0 |
122'0 |
3400 |
0'1 |
0'0 |
6.25 |
1,550 |
| 0 |
5,600.00 |
0'0 |
112'0 |
3500 |
0'1 |
0'0 |
6.25 |
1,241 |
| 0 |
5,100.00 |
0'0 |
102'0 |
3600 |
0'1 |
0'0 |
6.25 |
3,885 |
| 0 |
4,850.00 |
0'0 |
97'0 |
3650 |
0'1 |
0'0 |
6.25 |
558 |
| 0 |
4,600.00 |
0'0 |
92'0 |
3700 |
0'1 |
0'0 |
6.25 |
5,527 |
| 0 |
4,350.00 |
0'0 |
87'0 |
3750 |
0'1 |
0'0 |
6.25 |
2,617 |
| 2,450 |
4,100.00 |
0'0 |
82'0 |
3800 |
0'1 |
0'0 |
6.25 |
3,947 |
| 0 |
3,850.00 |
0'0 |
77'0 |
3850 |
0'1 |
0'0 |
6.25 |
2,799 |
| 0 |
3,600.00 |
0'0 |
72'0 |
3900 |
0'1 |
0'0 |
6.25 |
1,937 |
| 0 |
3,350.00 |
0'0 |
67'0 |
3950 |
0'1 |
0'0 |
6.25 |
2,322 |
| 168 |
3,106.25 |
0'0 |
62'1 |
4000 |
0'5 |
0'3 |
31.25 |
13,647 |
| 0 |
2,856.25 |
0'0 |
57'1 |
4050 |
0'2 |
0'0 |
12.50 |
2,189 |
| 94 |
2,612.50 |
0'0 |
52'2 |
4100 |
0'6 |
0'3 |
37.50 |
19,776 |
| 37 |
2,362.50 |
0'0 |
47'2 |
4150 |
1'0 |
0'5 |
50.00 |
5,210 |
| 1,150 |
2,118.75 |
0'0 |
42'3 |
4200 |
1'2 |
0'6 |
62.50 |
21,477 |
| 505 |
1,881.25 |
0'0 |
37'5 |
4250 |
1'5 |
0'7 |
81.25 |
9,182 |
| 2,188 |
1,325.00 |
-6'3 |
26'4 |
4300 |
1'5 |
0'5 |
81.25 |
19,951 |
| 1,107 |
1,150.00 |
-5'2 |
23'0 |
4350 |
2'6 |
1'3 |
137.50 |
5,729 |
| 5,817 |
918.75 |
-5'6 |
18'3 |
4400 |
3'2 |
1'1 |
162.50 |
16,966 |
| 722 |
787.50 |
-4'2 |
15'6 |
4450 |
5'6 |
2'6 |
287.50 |
9,295 |
| 10,640 |
581.25 |
-4'6 |
11'5 |
4500 |
6'0 |
1'5 |
300.00 |
29,420 |
| 3,011 |
450.00 |
-4'1 |
9'0 |
4550 |
8'3 |
2'2 |
418.75 |
8,446 |
| 11,973 |
425.00 |
-1'6 |
8'4 |
4600 |
10'4 |
2'2 |
525.00 |
22,597 |
| 6,285 |
293.75 |
-2'0 |
5'7 |
4650 |
16'0 |
5'1 |
800.00 |
11,208 |
| 19,225 |
231.25 |
-1'2 |
4'5 |
4700 |
17'0 |
3'1 |
850.00 |
20,073 |
| 11,408 |
175.00 |
-0'7 |
3'4 |
4750 |
21'0 |
3'5 |
1,050.00 |
11,174 |
| 22,190 |
131.25 |
-0'4 |
2'5 |
4800 |
25'2 |
4'1 |
1,262.50 |
25,634 |
| 12,876 |
100.00 |
-0'2 |
2'0 |
4850 |
32'0 |
6'6 |
1,600.00 |
10,625 |
| 41,071 |
81.25 |
0'0 |
1'5 |
4900 |
34'2 |
4'6 |
1,712.50 |
31,838 |
| 10,082 |
62.50 |
0'0 |
1'2 |
4950 |
39'0 |
4'7 |
1,950.00 |
11,953 |
| 45,873 |
50.00 |
0'0 |
1'0 |
5000 |
46'0 |
7'1 |
2,300.00 |
44,877 |
| 7,931 |
31.25 |
-0'1 |
0'5 |
5050 |
43'5 |
0'0 |
2,181.25 |
4,588 |
| 18,285 |
37.50 |
0'1 |
0'6 |
5100 |
55'6 |
7'2 |
2,787.50 |
12,163 |
| 4,013 |
31.25 |
0'0 |
0'5 |
5150 |
53'4 |
0'0 |
2,675.00 |
4,725 |
| 32,632 |
25.00 |
0'0 |
0'4 |
5200 |
65'4 |
7'1 |
3,275.00 |
15,606 |
| 10,907 |
18.75 |
0'0 |
0'3 |
5250 |
67'3 |
4'1 |
3,368.75 |
3,367 |
| 39,255 |
18.75 |
0'0 |
0'3 |
5300 |
73'3 |
5'1 |
3,668.75 |
16,123 |
| 16,318 |
18.75 |
0'0 |
0'3 |
5350 |
73'2 |
0'0 |
3,662.50 |
4,114 |
| 17,553 |
18.75 |
0'0 |
0'3 |
5400 |
83'2 |
5'0 |
4,162.50 |
6,377 |
| 4,009 |
18.75 |
0'0 |
0'3 |
5450 |
83'2 |
0'0 |
4,162.50 |
515 |
| 41,331 |
18.75 |
0'1 |
0'3 |
5500 |
92'7 |
4'6 |
4,643.75 |
1,634 |
| 4,811 |
18.75 |
0'1 |
0'3 |
5550 |
93'1 |
0'0 |
4,656.25 |
55 |
| 21,545 |
12.50 |
0'0 |
0'2 |
5600 |
98'1 |
0'0 |
4,906.25 |
811 |
| 7,014 |
12.50 |
0'0 |
0'2 |
5650 |
103'1 |
0'0 |
5,156.25 |
71 |
| 16,357 |
12.50 |
0'0 |
0'2 |
5700 |
108'1 |
0'0 |
5,406.25 |
160 |
| 5,695 |
12.50 |
0'0 |
0'2 |
5750 |
113'1 |
0'0 |
5,656.25 |
16 |
| 12,651 |
12.50 |
0'0 |
0'2 |
5800 |
118'1 |
0'0 |
5,906.25 |
175 |
| 2,046 |
6.25 |
-0'1 |
0'1 |
5850 |
123'1 |
0'0 |
6,156.25 |
12 |
| 4,489 |
12.50 |
0'1 |
0'2 |
5900 |
128'0 |
0'0 |
6,400.00 |
2 |
| 1,219 |
6.25 |
0'0 |
0'1 |
5950 |
133'0 |
0'0 |
6,650.00 |
0 |
| 31,043 |
6.25 |
0'0 |
0'1 |
6000 |
138'0 |
0'0 |
6,900.00 |
2 |
| 696 |
6.25 |
0'0 |
0'1 |
6050 |
143'0 |
0'0 |
7,150.00 |
0 |
| 6,268 |
6.25 |
0'0 |
0'1 |
6100 |
148'0 |
0'0 |
7,400.00 |
0 |
| 306 |
6.25 |
0'0 |
0'1 |
6150 |
153'0 |
0'0 |
7,650.00 |
0 |
| 2,713 |
6.25 |
0'0 |
0'1 |
6200 |
158'0 |
0'0 |
7,900.00 |
9 |
| 262 |
6.25 |
0'0 |
0'1 |
6250 |
163'0 |
0'0 |
8,150.00 |
0 |
| 2,718 |
6.25 |
0'0 |
0'1 |
6300 |
168'0 |
0'0 |
8,400.00 |
0 |
| 144 |
6.25 |
0'0 |
0'1 |
6350 |
173'0 |
0'0 |
8,650.00 |
0 |
| 8,565 |
6.25 |
0'0 |
0'1 |
6400 |
178'0 |
0'0 |
8,900.00 |
0 |
| 144 |
6.25 |
0'0 |
0'1 |
6450 |
183'0 |
0'0 |
9,150.00 |
0 |
| 11,851 |
6.25 |
0'0 |
0'1 |
6500 |
188'0 |
0'0 |
9,400.00 |
350 |
| 3,626 |
6.25 |
0'0 |
0'1 |
6550 |
193'0 |
0'0 |
9,650.00 |
0 |
| 1,457 |
6.25 |
0'0 |
0'1 |
6600 |
198'0 |
0'0 |
9,900.00 |
0 |
| 30 |
6.25 |
0'0 |
0'1 |
6650 |
203'0 |
0'0 |
10,150.00 |
0 |
| 422 |
6.25 |
0'0 |
0'1 |
6700 |
208'0 |
0'0 |
10,400.00 |
0 |
| 92 |
6.25 |
0'0 |
0'1 |
6750 |
213'0 |
0'0 |
10,650.00 |
0 |
| 857 |
6.25 |
0'0 |
0'1 |
6800 |
218'0 |
0'0 |
10,900.00 |
0 |
| 4,871 |
6.25 |
0'0 |
0'1 |
6900 |
228'0 |
0'0 |
11,400.00 |
0 |
| 6,812 |
6.25 |
0'0 |
0'1 |
7000 |
238'0 |
0'0 |
11,900.00 |
620 |
| 434 |
6.25 |
0'0 |
0'1 |
7100 |
248'0 |
0'0 |
12,400.00 |
0 |
| 385 |
6.25 |
0'0 |
0'1 |
7200 |
258'0 |
0'0 |
12,900.00 |
0 |
| 523 |
6.25 |
0'0 |
0'1 |
7300 |
268'0 |
0'0 |
13,400.00 |
0 |
| 3,258 |
6.25 |
0'0 |
0'1 |
7400 |
278'0 |
0'0 |
13,900.00 |
0 |
| 1,670 |
6.25 |
0'0 |
0'1 |
7500 |
288'0 |
0'0 |
14,400.00 |
0 |
| 971 |
6.25 |
0'0 |
0'1 |
7600 |
298'0 |
0'0 |
14,900.00 |
0 |
| 1,677 |
6.25 |
0'0 |
0'1 |
8000 |
338'0 |
0'0 |
16,900.00 |
0 |
| 4,298 |
6.25 |
0'0 |
0'1 |
8500 |
388'0 |
0'0 |
19,400.00 |
0 |
| 2,873 |
6.25 |
0'0 |
0'1 |
9000 |
438'0 |
0'0 |
21,900.00 |
0 |
| 388 |
6.25 |
0'0 |
0'1 |
9200 |
458'0 |
0'0 |
22,900.00 |
0 |
| 100 |
6.25 |
0'0 |
0'1 |
9400 |
478'0 |
0'0 |
23,900.00 |
0 |
| 390 |
6.25 |
0'0 |
0'1 |
9500 |
488'0 |
0'0 |
24,400.00 |
0 |
| 5,436 |
6.25 |
0'0 |
0'1 |
10000 |
538'0 |
0'0 |
26,900.00 |
0 |
| 1,142 |
6.25 |
0'0 |
0'1 |
11000 |
638'0 |
0'0 |
31,900.00 |
0 |
| 650 |
6.25 |
0'0 |
0'1 |
12000 |
738'0 |
0'0 |
36,900.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2500 |
212'0 |
0'0 |
10,600.00 |
0 |
|
212'0 |
10/20/2026 13:30:00 |
CBOT |
| 2700 |
192'0 |
0'0 |
9,600.00 |
0 |
|
192'0 |
10/20/2026 13:30:00 |
CBOT |
| 2800 |
182'0 |
0'0 |
9,100.00 |
0 |
|
182'0 |
10/20/2026 13:30:00 |
CBOT |
| 2900 |
172'0 |
0'0 |
8,600.00 |
0 |
|
172'0 |
10/20/2026 13:30:00 |
CBOT |
| 3000 |
162'0 |
0'0 |
8,100.00 |
0 |
|
162'0 |
10/20/2026 13:30:00 |
CBOT |
| 3100 |
152'0 |
0'0 |
7,600.00 |
0 |
|
152'0 |
10/20/2026 13:30:00 |
CBOT |
| 3200 |
142'0 |
0'0 |
7,100.00 |
0 |
|
142'0 |
10/20/2026 13:30:00 |
CBOT |
| 3300 |
132'0 |
0'0 |
6,600.00 |
0 |
|
132'0 |
10/20/2026 13:30:00 |
CBOT |
| 3400 |
122'0 |
0'0 |
6,100.00 |
0 |
|
122'0 |
10/20/2026 13:30:00 |
CBOT |
| 3500 |
112'0 |
0'0 |
5,600.00 |
0 |
|
112'0 |
10/20/2026 13:30:00 |
CBOT |
| 3600 |
102'0 |
0'0 |
5,100.00 |
0 |
|
102'0 |
10/20/2026 13:30:00 |
CBOT |
| 3650 |
97'0 |
0'0 |
4,850.00 |
0 |
|
97'0 |
10/20/2026 13:30:00 |
CBOT |
| 3700 |
92'0 |
0'0 |
4,600.00 |
0 |
|
92'0 |
10/20/2026 13:30:00 |
CBOT |
| 3750 |
87'0 |
0'0 |
4,350.00 |
0 |
|
87'0 |
10/20/2026 13:30:00 |
CBOT |
| 3800 |
82'0 |
0'0 |
4,100.00 |
2,450 |
|
82'0 |
10/20/2026 13:30:00 |
CBOT |
| 3850 |
77'0 |
0'0 |
3,850.00 |
0 |
|
77'0 |
10/20/2026 13:30:00 |
CBOT |
| 3900 |
72'0 |
0'0 |
3,600.00 |
0 |
|
72'0 |
10/20/2026 13:30:00 |
CBOT |
| 3950 |
67'0 |
0'0 |
3,350.00 |
0 |
|
67'0 |
10/20/2026 13:30:00 |
CBOT |
| 4000 |
62'1 |
0'0 |
3,106.25 |
168 |
|
62'1 |
10/20/2026 13:30:00 |
CBOT |
| 4050 |
57'1 |
0'0 |
2,856.25 |
0 |
|
57'1 |
10/20/2026 13:30:00 |
CBOT |
| 4100 |
52'2 |
0'0 |
2,612.50 |
94 |
|
52'2 |
10/20/2026 13:30:00 |
CBOT |
| 4150 |
47'2 |
0'0 |
2,362.50 |
37 |
|
47'2 |
10/20/2026 13:30:00 |
CBOT |
| 4200 |
42'3 |
0'0 |
2,118.75 |
1,150 |
|
42'3 |
10/20/2026 13:30:00 |
CBOT |
| 4250 |
37'5 |
0'0 |
1,881.25 |
505 |
|
37'5 |
10/20/2026 13:30:00 |
CBOT |
| 4300 |
26'4 |
-6'3 |
1,325.00 |
2,188 |
26'4 |
32'7 |
10/21/2026 08:34:00 |
CBOT |
| 4350 |
23'0 |
-5'2 |
1,150.00 |
1,107 |
23'0 |
28'2 |
10/21/2026 08:32:00 |
CBOT |
| 4400 |
18'3 |
-5'6 |
918.75 |
5,817 |
18'3 |
24'1 |
10/21/2026 08:45:00 |
CBOT |
| 4450 |
15'6 |
-4'2 |
787.50 |
722 |
15'6 |
20'0 |
10/21/2026 08:31:00 |
CBOT |
| 4500 |
11'5 |
-4'6 |
581.25 |
10,640 |
15'0 |
16'3 |
10/21/2026 08:53:00 |
CBOT |
| 4550 |
9'0 |
-4'1 |
450.00 |
3,011 |
11'5 |
13'1 |
10/21/2026 09:04:00 |
CBOT |
| 4600 |
8'4 |
-1'6 |
425.00 |
11,973 |
9'0 |
10'2 |
10/21/2026 09:16:00 |
CBOT |
| 4650 |
5'7 |
-2'0 |
293.75 |
6,285 |
7'7 |
7'7 |
10/21/2026 09:11:00 |
CBOT |
| 4700 |
4'5 |
-1'2 |
231.25 |
19,225 |
5'7 |
5'7 |
10/21/2026 09:14:00 |
CBOT |
| 4750 |
3'4 |
-0'7 |
175.00 |
11,408 |
4'0 |
4'3 |
10/21/2026 09:14:00 |
CBOT |
| 4800 |
2'5 |
-0'4 |
131.25 |
22,190 |
3'0 |
3'1 |
10/21/2026 09:16:00 |
CBOT |
| 4850 |
2'0 |
-0'2 |
100.00 |
12,876 |
2'0 |
2'2 |
10/21/2026 09:15:00 |
CBOT |
| 4900 |
1'5 |
0'0 |
81.25 |
41,071 |
1'6 |
1'5 |
10/21/2026 09:17:00 |
CBOT |
| 4950 |
1'2 |
0'0 |
62.50 |
10,082 |
1'1 |
1'2 |
10/21/2026 09:16:00 |
CBOT |
| 5000 |
1'0 |
0'0 |
50.00 |
45,873 |
0'7 |
1'0 |
10/21/2026 09:12:00 |
CBOT |
| 5050 |
0'5 |
-0'1 |
31.25 |
7,931 |
0'5 |
0'6 |
10/21/2026 08:54:00 |
CBOT |
| 5100 |
0'6 |
0'1 |
37.50 |
18,285 |
0'5 |
0'5 |
10/21/2026 09:17:00 |
CBOT |
| 5150 |
0'5 |
0'0 |
31.25 |
4,013 |
0'5 |
0'5 |
10/21/2026 09:05:00 |
CBOT |
| 5200 |
0'4 |
0'0 |
25.00 |
32,632 |
0'5 |
0'4 |
10/21/2026 09:07:00 |
CBOT |
| 5250 |
0'3 |
0'0 |
18.75 |
10,907 |
|
0'3 |
10/20/2026 13:30:00 |
CBOT |
| 5300 |
0'3 |
0'0 |
18.75 |
39,255 |
0'3 |
0'3 |
10/21/2026 09:04:00 |
CBOT |
| 5350 |
0'3 |
0'0 |
18.75 |
16,318 |
|
0'3 |
10/20/2026 13:30:00 |
CBOT |
| 5400 |
0'3 |
0'0 |
18.75 |
17,553 |
0'3 |
0'3 |
10/21/2026 09:12:00 |
CBOT |
| 5450 |
0'3 |
0'0 |
18.75 |
4,009 |
|
0'3 |
10/20/2026 13:30:00 |
CBOT |
| 5500 |
0'3 |
0'1 |
18.75 |
41,331 |
0'2 |
0'2 |
10/21/2026 09:16:00 |
CBOT |
| 5550 |
0'3 |
0'1 |
18.75 |
4,811 |
0'2 |
0'2 |
10/21/2026 09:14:00 |
CBOT |
| 5600 |
0'2 |
0'0 |
12.50 |
21,545 |
0'2 |
0'2 |
10/21/2026 09:12:00 |
CBOT |
| 5650 |
0'2 |
0'0 |
12.50 |
7,014 |
|
0'2 |
10/20/2026 13:30:00 |
CBOT |
| 5700 |
0'2 |
0'0 |
12.50 |
16,357 |
0'2 |
0'2 |
10/21/2026 09:14:00 |
CBOT |
| 5750 |
0'2 |
0'0 |
12.50 |
5,695 |
|
0'2 |
10/20/2026 13:30:00 |
CBOT |
| 5800 |
0'2 |
0'0 |
12.50 |
12,651 |
0'1 |
0'2 |
10/21/2026 08:39:00 |
CBOT |
| 5850 |
0'1 |
-0'1 |
6.25 |
2,046 |
0'1 |
0'2 |
10/21/2026 01:32:00 |
CBOT |
| 5900 |
0'2 |
0'1 |
12.50 |
4,489 |
0'1 |
0'1 |
10/21/2026 08:32:00 |
CBOT |
| 5950 |
0'1 |
0'0 |
6.25 |
1,219 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
31,043 |
0'1 |
0'1 |
10/21/2026 08:40:00 |
CBOT |
| 6050 |
0'1 |
0'0 |
6.25 |
696 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
6,268 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 6150 |
0'1 |
0'0 |
6.25 |
306 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
2,713 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 6250 |
0'1 |
0'0 |
6.25 |
262 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
2,718 |
0'1 |
0'1 |
10/21/2026 08:49:00 |
CBOT |
| 6350 |
0'1 |
0'0 |
6.25 |
144 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
8,565 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 6450 |
0'1 |
0'0 |
6.25 |
144 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
11,851 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 6550 |
0'1 |
0'0 |
6.25 |
3,626 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
1,457 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 6650 |
0'1 |
0'0 |
6.25 |
30 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
422 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 6750 |
0'1 |
0'0 |
6.25 |
92 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
857 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
4,871 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
6,812 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
434 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
385 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
523 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
3,258 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
1,670 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 7600 |
0'1 |
0'0 |
6.25 |
971 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 8000 |
0'1 |
0'0 |
6.25 |
1,677 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 8500 |
0'1 |
0'0 |
6.25 |
4,298 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 9000 |
0'1 |
0'0 |
6.25 |
2,873 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 9200 |
0'1 |
0'0 |
6.25 |
388 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 9400 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 9500 |
0'1 |
0'0 |
6.25 |
390 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 10000 |
0'1 |
0'0 |
6.25 |
5,436 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 11000 |
0'1 |
0'0 |
6.25 |
1,142 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 12000 |
0'1 |
0'0 |
6.25 |
650 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2500 |
0'1 |
0'0 |
6.25 |
154 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 2700 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 2800 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 2900 |
0'1 |
0'0 |
6.25 |
1,282 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
1,929 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 3100 |
0'1 |
0'0 |
6.25 |
8,315 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
900 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
453 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
1,550 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
1,241 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
3,885 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
558 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
5,527 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
2,617 |
0'1 |
0'1 |
10/21/2026 07:26:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
3,947 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 3850 |
0'1 |
0'0 |
6.25 |
2,799 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 3900 |
0'1 |
0'0 |
6.25 |
1,937 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 3950 |
0'1 |
0'0 |
6.25 |
2,322 |
|
0'1 |
10/20/2026 13:30:00 |
CBOT |
| 4000 |
0'5 |
0'3 |
31.25 |
13,647 |
0'3 |
0'2 |
10/21/2026 08:53:00 |
CBOT |
| 4050 |
0'2 |
0'0 |
12.50 |
2,189 |
|
0'2 |
10/20/2026 13:30:00 |
CBOT |
| 4100 |
0'6 |
0'3 |
37.50 |
19,776 |
0'6 |
0'3 |
10/21/2026 08:55:00 |
CBOT |
| 4150 |
1'0 |
0'5 |
50.00 |
5,210 |
0'5 |
0'3 |
10/21/2026 08:43:00 |
CBOT |
| 4200 |
1'2 |
0'6 |
62.50 |
21,477 |
1'0 |
0'4 |
10/21/2026 08:58:00 |
CBOT |
| 4250 |
1'5 |
0'7 |
81.25 |
9,182 |
1'3 |
0'6 |
10/21/2026 08:57:00 |
CBOT |
| 4300 |
1'5 |
0'5 |
81.25 |
19,951 |
1'4 |
1'0 |
10/21/2026 09:16:00 |
CBOT |
| 4350 |
2'6 |
1'3 |
137.50 |
5,729 |
1'7 |
1'3 |
10/21/2026 09:09:00 |
CBOT |
| 4400 |
3'2 |
1'1 |
162.50 |
16,966 |
2'1 |
2'1 |
10/21/2026 09:15:00 |
CBOT |
| 4450 |
5'6 |
2'6 |
287.50 |
9,295 |
3'6 |
3'0 |
10/21/2026 08:57:00 |
CBOT |
| 4500 |
6'0 |
1'5 |
300.00 |
29,420 |
4'3 |
4'3 |
10/21/2026 09:16:00 |
CBOT |
| 4550 |
8'3 |
2'2 |
418.75 |
8,446 |
7'4 |
6'1 |
10/21/2026 09:12:00 |
CBOT |
| 4600 |
10'4 |
2'2 |
525.00 |
22,597 |
8'2 |
8'2 |
10/21/2026 09:15:00 |
CBOT |
| 4650 |
16'0 |
5'1 |
800.00 |
11,208 |
14'0 |
10'7 |
10/21/2026 08:39:00 |
CBOT |
| 4700 |
17'0 |
3'1 |
850.00 |
20,073 |
13'7 |
13'7 |
10/21/2026 09:16:00 |
CBOT |
| 4750 |
21'0 |
3'5 |
1,050.00 |
11,174 |
18'7 |
17'3 |
10/21/2026 09:16:00 |
CBOT |
| 4800 |
25'2 |
4'1 |
1,262.50 |
25,634 |
21'3 |
21'1 |
10/21/2026 09:15:00 |
CBOT |
| 4850 |
32'0 |
6'6 |
1,600.00 |
10,625 |
25'4 |
25'2 |
10/21/2026 09:08:00 |
CBOT |
| 4900 |
34'2 |
4'6 |
1,712.50 |
31,838 |
29'7 |
29'4 |
10/21/2026 09:14:00 |
CBOT |
| 4950 |
39'0 |
4'7 |
1,950.00 |
11,953 |
35'7 |
34'1 |
10/21/2026 09:15:00 |
CBOT |
| 5000 |
46'0 |
7'1 |
2,300.00 |
44,877 |
38'7 |
38'7 |
10/21/2026 09:06:00 |
CBOT |
| 5050 |
43'5 |
0'0 |
2,181.25 |
4,588 |
|
43'5 |
10/20/2026 13:30:00 |
CBOT |
| 5100 |
55'6 |
7'2 |
2,787.50 |
12,163 |
51'0 |
48'4 |
10/21/2026 09:06:00 |
CBOT |
| 5150 |
53'4 |
0'0 |
2,675.00 |
4,725 |
|
53'4 |
10/20/2026 13:30:00 |
CBOT |
| 5200 |
65'4 |
7'1 |
3,275.00 |
15,606 |
58'2 |
58'3 |
10/21/2026 09:08:00 |
CBOT |
| 5250 |
67'3 |
4'1 |
3,368.75 |
3,367 |
63'3 |
63'2 |
10/21/2026 09:16:00 |
CBOT |
| 5300 |
73'3 |
5'1 |
3,668.75 |
16,123 |
73'3 |
68'2 |
10/21/2026 07:36:00 |
CBOT |
| 5350 |
73'2 |
0'0 |
3,662.50 |
4,114 |
|
73'2 |
10/20/2026 13:30:00 |
CBOT |
| 5400 |
83'2 |
5'0 |
4,162.50 |
6,377 |
83'2 |
78'2 |
10/21/2026 09:12:00 |
CBOT |
| 5450 |
83'2 |
0'0 |
4,162.50 |
515 |
|
83'2 |
10/20/2026 13:30:00 |
CBOT |
| 5500 |
92'7 |
4'6 |
4,643.75 |
1,634 |
91'4 |
88'1 |
10/21/2026 07:27:00 |
CBOT |
| 5550 |
93'1 |
0'0 |
4,656.25 |
55 |
|
93'1 |
10/20/2026 13:30:00 |
CBOT |
| 5600 |
98'1 |
0'0 |
4,906.25 |
811 |
|
98'1 |
10/20/2026 13:30:00 |
CBOT |
| 5650 |
103'1 |
0'0 |
5,156.25 |
71 |
|
103'1 |
10/20/2026 13:30:00 |
CBOT |
| 5700 |
108'1 |
0'0 |
5,406.25 |
160 |
|
108'1 |
10/20/2026 13:30:00 |
CBOT |
| 5750 |
113'1 |
0'0 |
5,656.25 |
16 |
|
113'1 |
10/20/2026 13:30:00 |
CBOT |
| 5800 |
118'1 |
0'0 |
5,906.25 |
175 |
|
118'1 |
10/20/2026 13:30:00 |
CBOT |
| 5850 |
123'1 |
0'0 |
6,156.25 |
12 |
|
123'1 |
10/20/2026 13:30:00 |
CBOT |
| 5900 |
128'0 |
0'0 |
6,400.00 |
2 |
|
128'0 |
10/20/2026 13:30:00 |
CBOT |
| 5950 |
133'0 |
0'0 |
6,650.00 |
0 |
|
133'0 |
10/20/2026 13:30:00 |
CBOT |
| 6000 |
138'0 |
0'0 |
6,900.00 |
2 |
|
138'0 |
10/20/2026 13:30:00 |
CBOT |
| 6050 |
143'0 |
0'0 |
7,150.00 |
0 |
|
143'0 |
10/20/2026 13:30:00 |
CBOT |
| 6100 |
148'0 |
0'0 |
7,400.00 |
0 |
|
148'0 |
10/20/2026 13:30:00 |
CBOT |
| 6150 |
153'0 |
0'0 |
7,650.00 |
0 |
|
153'0 |
10/20/2026 13:30:00 |
CBOT |
| 6200 |
158'0 |
0'0 |
7,900.00 |
9 |
|
158'0 |
10/20/2026 13:30:00 |
CBOT |
| 6250 |
163'0 |
0'0 |
8,150.00 |
0 |
|
163'0 |
10/20/2026 13:30:00 |
CBOT |
| 6300 |
168'0 |
0'0 |
8,400.00 |
0 |
|
168'0 |
10/20/2026 13:30:00 |
CBOT |
| 6350 |
173'0 |
0'0 |
8,650.00 |
0 |
|
173'0 |
10/20/2026 13:30:00 |
CBOT |
| 6400 |
178'0 |
0'0 |
8,900.00 |
0 |
|
178'0 |
10/20/2026 13:30:00 |
CBOT |
| 6450 |
183'0 |
0'0 |
9,150.00 |
0 |
|
183'0 |
10/20/2026 13:30:00 |
CBOT |
| 6500 |
188'0 |
0'0 |
9,400.00 |
350 |
|
188'0 |
10/20/2026 13:30:00 |
CBOT |
| 6550 |
193'0 |
0'0 |
9,650.00 |
0 |
|
193'0 |
10/20/2026 13:30:00 |
CBOT |
| 6600 |
198'0 |
0'0 |
9,900.00 |
0 |
|
198'0 |
10/20/2026 13:30:00 |
CBOT |
| 6650 |
203'0 |
0'0 |
10,150.00 |
0 |
|
203'0 |
10/20/2026 13:30:00 |
CBOT |
| 6700 |
208'0 |
0'0 |
10,400.00 |
0 |
|
208'0 |
10/20/2026 13:30:00 |
CBOT |
| 6750 |
213'0 |
0'0 |
10,650.00 |
0 |
|
213'0 |
10/20/2026 13:30:00 |
CBOT |
| 6800 |
218'0 |
0'0 |
10,900.00 |
0 |
|
218'0 |
10/20/2026 13:30:00 |
CBOT |
| 6900 |
228'0 |
0'0 |
11,400.00 |
0 |
|
228'0 |
10/20/2026 13:30:00 |
CBOT |
| 7000 |
238'0 |
0'0 |
11,900.00 |
620 |
|
238'0 |
10/20/2026 13:30:00 |
CBOT |
| 7100 |
248'0 |
0'0 |
12,400.00 |
0 |
|
248'0 |
10/20/2026 13:30:00 |
CBOT |
| 7200 |
258'0 |
0'0 |
12,900.00 |
0 |
|
258'0 |
10/20/2026 13:30:00 |
CBOT |
| 7300 |
268'0 |
0'0 |
13,400.00 |
0 |
|
268'0 |
10/20/2026 13:30:00 |
CBOT |
| 7400 |
278'0 |
0'0 |
13,900.00 |
0 |
|
278'0 |
10/20/2026 13:30:00 |
CBOT |
| 7500 |
288'0 |
0'0 |
14,400.00 |
0 |
|
288'0 |
10/20/2026 13:30:00 |
CBOT |
| 7600 |
298'0 |
0'0 |
14,900.00 |
0 |
|
298'0 |
10/20/2026 13:30:00 |
CBOT |
| 8000 |
338'0 |
0'0 |
16,900.00 |
0 |
|
338'0 |
10/20/2026 13:30:00 |
CBOT |
| 8500 |
388'0 |
0'0 |
19,400.00 |
0 |
|
388'0 |
10/20/2026 13:30:00 |
CBOT |
| 9000 |
438'0 |
0'0 |
21,900.00 |
0 |
|
438'0 |
10/20/2026 13:30:00 |
CBOT |
| 9200 |
458'0 |
0'0 |
22,900.00 |
0 |
|
458'0 |
10/20/2026 13:30:00 |
CBOT |
| 9400 |
478'0 |
0'0 |
23,900.00 |
0 |
|
478'0 |
10/20/2026 13:30:00 |
CBOT |
| 9500 |
488'0 |
0'0 |
24,400.00 |
0 |
|
488'0 |
10/20/2026 13:30:00 |
CBOT |
| 10000 |
538'0 |
0'0 |
26,900.00 |
0 |
|
538'0 |
10/20/2026 13:30:00 |
CBOT |
| 11000 |
638'0 |
0'0 |
31,900.00 |
0 |
|
638'0 |
10/20/2026 13:30:00 |
CBOT |
| 12000 |
738'0 |
0'0 |
36,900.00 |
0 |
|
738'0 |
10/20/2026 13:30:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
