|
|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
10,850.00 |
0'0 |
217'0 |
2500 |
0'1 |
0'0 |
6.25 |
154 |
| 0 |
9,850.00 |
0'0 |
197'0 |
2700 |
0'1 |
0'0 |
6.25 |
100 |
| 0 |
9,350.00 |
0'0 |
187'0 |
2800 |
0'1 |
0'0 |
6.25 |
110 |
| 0 |
8,850.00 |
0'0 |
177'0 |
2900 |
0'1 |
0'0 |
6.25 |
1,282 |
| 0 |
8,350.00 |
0'0 |
167'0 |
3000 |
0'1 |
0'0 |
6.25 |
1,929 |
| 0 |
7,850.00 |
0'0 |
157'0 |
3100 |
0'1 |
0'0 |
6.25 |
8,315 |
| 0 |
7,350.00 |
0'0 |
147'0 |
3200 |
0'1 |
0'0 |
6.25 |
900 |
| 0 |
6,850.00 |
0'0 |
137'0 |
3300 |
0'1 |
0'0 |
6.25 |
453 |
| 0 |
6,350.00 |
0'0 |
127'0 |
3400 |
0'1 |
0'0 |
6.25 |
1,550 |
| 0 |
5,850.00 |
0'0 |
117'0 |
3500 |
0'1 |
0'0 |
6.25 |
1,241 |
| 0 |
5,350.00 |
0'0 |
107'0 |
3600 |
0'1 |
0'0 |
6.25 |
3,885 |
| 0 |
5,100.00 |
0'0 |
102'0 |
3650 |
0'1 |
0'0 |
6.25 |
558 |
| 0 |
4,850.00 |
0'0 |
97'0 |
3700 |
0'1 |
0'0 |
6.25 |
5,527 |
| 0 |
4,600.00 |
0'0 |
92'0 |
3750 |
0'1 |
0'0 |
6.25 |
2,617 |
| 2,450 |
4,350.00 |
0'0 |
87'0 |
3800 |
0'1 |
0'0 |
6.25 |
3,947 |
| 0 |
4,100.00 |
0'0 |
82'0 |
3850 |
0'1 |
0'0 |
6.25 |
2,799 |
| 0 |
3,850.00 |
0'0 |
77'0 |
3900 |
0'1 |
0'0 |
6.25 |
1,937 |
| 0 |
3,600.00 |
0'0 |
72'0 |
3950 |
0'1 |
0'0 |
6.25 |
2,219 |
| 168 |
3,350.00 |
0'0 |
67'0 |
4000 |
0'2 |
0'1 |
12.50 |
13,647 |
| 0 |
3,100.00 |
0'0 |
62'0 |
4050 |
0'1 |
0'0 |
6.25 |
2,219 |
| 94 |
2,856.25 |
0'0 |
57'1 |
4100 |
0'3 |
0'1 |
18.75 |
21,233 |
| 37 |
2,612.50 |
0'0 |
52'2 |
4150 |
0'4 |
0'1 |
25.00 |
5,214 |
| 1,129 |
2,368.75 |
0'0 |
47'3 |
4200 |
0'4 |
0'0 |
25.00 |
21,487 |
| 505 |
2,125.00 |
0'0 |
42'4 |
4250 |
0'4 |
-0'1 |
25.00 |
9,204 |
| 2,190 |
1,881.25 |
0'0 |
37'5 |
4300 |
1'1 |
0'3 |
56.25 |
20,040 |
| 1,107 |
1,643.75 |
0'0 |
32'7 |
4350 |
1'2 |
0'2 |
62.50 |
5,670 |
| 5,817 |
1,418.75 |
0'0 |
28'3 |
4400 |
2'1 |
0'5 |
106.25 |
16,809 |
| 722 |
1,087.50 |
-2'3 |
21'6 |
4450 |
3'0 |
0'7 |
150.00 |
9,928 |
| 10,710 |
800.00 |
-4'0 |
16'0 |
4500 |
4'3 |
1'3 |
218.75 |
28,257 |
| 3,066 |
643.75 |
-3'4 |
12'7 |
4550 |
6'1 |
1'6 |
306.25 |
8,484 |
| 11,471 |
512.50 |
-2'7 |
10'2 |
4600 |
8'3 |
2'2 |
418.75 |
21,266 |
| 2,996 |
381.25 |
-2'5 |
7'5 |
4650 |
11'1 |
2'7 |
556.25 |
11,200 |
| 18,494 |
287.50 |
-2'1 |
5'6 |
4700 |
13'7 |
3'0 |
693.75 |
20,019 |
| 10,670 |
212.50 |
-1'5 |
4'2 |
4750 |
17'5 |
3'6 |
881.25 |
11,262 |
| 21,062 |
162.50 |
-1'1 |
3'2 |
4800 |
21'2 |
3'7 |
1,062.50 |
26,552 |
| 12,661 |
112.50 |
-1'0 |
2'2 |
4850 |
25'4 |
4'2 |
1,275.00 |
10,666 |
| 43,368 |
81.25 |
-0'6 |
1'5 |
4900 |
30'0 |
4'6 |
1,500.00 |
32,646 |
| 10,005 |
68.75 |
-0'3 |
1'3 |
4950 |
34'2 |
4'5 |
1,712.50 |
11,959 |
| 46,959 |
50.00 |
-0'3 |
1'0 |
5000 |
38'3 |
4'1 |
1,918.75 |
45,382 |
| 7,980 |
43.75 |
-0'1 |
0'7 |
5050 |
43'7 |
5'0 |
2,193.75 |
4,602 |
| 18,329 |
37.50 |
-0'1 |
0'6 |
5100 |
48'6 |
5'0 |
2,437.50 |
12,207 |
| 4,064 |
31.25 |
-0'1 |
0'5 |
5150 |
51'0 |
2'3 |
2,550.00 |
4,737 |
| 32,685 |
25.00 |
-0'1 |
0'4 |
5200 |
58'3 |
4'7 |
2,918.75 |
15,723 |
| 10,886 |
25.00 |
-0'1 |
0'4 |
5250 |
57'6 |
-0'6 |
2,887.50 |
3,388 |
| 40,033 |
25.00 |
0'0 |
0'4 |
5300 |
67'6 |
4'3 |
3,387.50 |
16,142 |
| 16,378 |
18.75 |
-0'1 |
0'3 |
5350 |
73'1 |
4'6 |
3,656.25 |
4,126 |
| 17,957 |
25.00 |
0'0 |
0'4 |
5400 |
78'4 |
5'1 |
3,925.00 |
6,380 |
| 4,009 |
18.75 |
0'0 |
0'3 |
5450 |
78'2 |
0'0 |
3,912.50 |
515 |
| 41,343 |
18.75 |
0'0 |
0'3 |
5500 |
83'2 |
0'0 |
4,162.50 |
1,634 |
| 4,812 |
18.75 |
0'0 |
0'3 |
5550 |
88'2 |
0'0 |
4,412.50 |
55 |
| 21,670 |
12.50 |
-0'1 |
0'2 |
5600 |
98'2 |
5'0 |
4,912.50 |
815 |
| 7,014 |
12.50 |
0'0 |
0'2 |
5650 |
98'1 |
0'0 |
4,906.25 |
71 |
| 16,349 |
12.50 |
0'0 |
0'2 |
5700 |
103'1 |
0'0 |
5,156.25 |
160 |
| 5,695 |
12.50 |
0'0 |
0'2 |
5750 |
108'1 |
0'0 |
5,406.25 |
16 |
| 12,651 |
12.50 |
0'0 |
0'2 |
5800 |
113'1 |
0'0 |
5,656.25 |
175 |
| 2,046 |
12.50 |
0'0 |
0'2 |
5850 |
118'1 |
0'0 |
5,906.25 |
12 |
| 4,489 |
12.50 |
0'0 |
0'2 |
5900 |
123'1 |
0'0 |
6,156.25 |
45 |
| 1,220 |
6.25 |
-0'1 |
0'1 |
5950 |
128'1 |
0'0 |
6,406.25 |
6 |
| 31,892 |
6.25 |
-0'1 |
0'1 |
6000 |
137'3 |
4'2 |
6,868.75 |
231 |
| 696 |
12.50 |
0'0 |
0'2 |
6050 |
138'1 |
0'0 |
6,906.25 |
0 |
| 6,268 |
12.50 |
0'0 |
0'2 |
6100 |
143'0 |
0'0 |
7,150.00 |
0 |
| 306 |
12.50 |
0'0 |
0'2 |
6150 |
148'0 |
0'0 |
7,400.00 |
0 |
| 2,715 |
6.25 |
-0'1 |
0'1 |
6200 |
152'3 |
-0'5 |
7,618.75 |
9 |
| 262 |
6.25 |
0'0 |
0'1 |
6250 |
158'0 |
0'0 |
7,900.00 |
0 |
| 2,718 |
6.25 |
0'0 |
0'1 |
6300 |
163'0 |
0'0 |
8,150.00 |
0 |
| 144 |
6.25 |
0'0 |
0'1 |
6350 |
168'0 |
0'0 |
8,400.00 |
0 |
| 8,565 |
6.25 |
0'0 |
0'1 |
6400 |
173'0 |
0'0 |
8,650.00 |
0 |
| 144 |
6.25 |
0'0 |
0'1 |
6450 |
178'0 |
0'0 |
8,900.00 |
0 |
| 11,851 |
6.25 |
0'0 |
0'1 |
6500 |
183'0 |
0'0 |
9,150.00 |
350 |
| 3,626 |
6.25 |
0'0 |
0'1 |
6550 |
188'0 |
0'0 |
9,400.00 |
0 |
| 1,457 |
6.25 |
0'0 |
0'1 |
6600 |
193'0 |
0'0 |
9,650.00 |
0 |
| 30 |
6.25 |
0'0 |
0'1 |
6650 |
198'0 |
0'0 |
9,900.00 |
0 |
| 422 |
6.25 |
0'0 |
0'1 |
6700 |
203'0 |
0'0 |
10,150.00 |
0 |
| 92 |
6.25 |
0'0 |
0'1 |
6750 |
208'0 |
0'0 |
10,400.00 |
0 |
| 857 |
6.25 |
0'0 |
0'1 |
6800 |
213'0 |
0'0 |
10,650.00 |
0 |
| 4,871 |
6.25 |
0'0 |
0'1 |
6900 |
223'0 |
0'0 |
11,150.00 |
0 |
| 6,812 |
6.25 |
0'0 |
0'1 |
7000 |
233'0 |
0'0 |
11,650.00 |
620 |
| 434 |
6.25 |
0'0 |
0'1 |
7100 |
243'0 |
0'0 |
12,150.00 |
0 |
| 385 |
6.25 |
0'0 |
0'1 |
7200 |
253'0 |
0'0 |
12,650.00 |
0 |
| 523 |
6.25 |
0'0 |
0'1 |
7300 |
263'0 |
0'0 |
13,150.00 |
0 |
| 3,258 |
6.25 |
0'0 |
0'1 |
7400 |
273'0 |
0'0 |
13,650.00 |
0 |
| 1,670 |
6.25 |
0'0 |
0'1 |
7500 |
283'0 |
0'0 |
14,150.00 |
0 |
| 971 |
6.25 |
0'0 |
0'1 |
7600 |
293'0 |
0'0 |
14,650.00 |
0 |
| 1,677 |
6.25 |
0'0 |
0'1 |
8000 |
333'0 |
0'0 |
16,650.00 |
0 |
| 4,298 |
6.25 |
0'0 |
0'1 |
8500 |
383'0 |
0'0 |
19,150.00 |
0 |
| 2,873 |
6.25 |
0'0 |
0'1 |
9000 |
433'0 |
0'0 |
21,650.00 |
0 |
| 388 |
6.25 |
0'0 |
0'1 |
9200 |
453'0 |
0'0 |
22,650.00 |
0 |
| 100 |
6.25 |
0'0 |
0'1 |
9400 |
473'0 |
0'0 |
23,650.00 |
0 |
| 390 |
6.25 |
0'0 |
0'1 |
9500 |
483'0 |
0'0 |
24,150.00 |
0 |
| 5,436 |
6.25 |
0'0 |
0'1 |
10000 |
533'0 |
0'0 |
26,650.00 |
0 |
| 1,142 |
6.25 |
0'0 |
0'1 |
11000 |
633'0 |
0'0 |
31,650.00 |
0 |
| 650 |
6.25 |
0'0 |
0'1 |
12000 |
733'0 |
0'0 |
36,650.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2500 |
217'0 |
0'0 |
10,850.00 |
0 |
|
217'0 |
10/19/2026 13:36:00 |
CBOT |
| 2700 |
197'0 |
0'0 |
9,850.00 |
0 |
|
197'0 |
10/19/2026 13:36:00 |
CBOT |
| 2800 |
187'0 |
0'0 |
9,350.00 |
0 |
|
187'0 |
10/19/2026 13:36:00 |
CBOT |
| 2900 |
177'0 |
0'0 |
8,850.00 |
0 |
|
177'0 |
10/19/2026 13:36:00 |
CBOT |
| 3000 |
167'0 |
0'0 |
8,350.00 |
0 |
|
167'0 |
10/19/2026 13:36:00 |
CBOT |
| 3100 |
157'0 |
0'0 |
7,850.00 |
0 |
|
157'0 |
10/19/2026 13:36:00 |
CBOT |
| 3200 |
147'0 |
0'0 |
7,350.00 |
0 |
|
147'0 |
10/19/2026 13:36:00 |
CBOT |
| 3300 |
137'0 |
0'0 |
6,850.00 |
0 |
|
137'0 |
10/19/2026 13:36:00 |
CBOT |
| 3400 |
127'0 |
0'0 |
6,350.00 |
0 |
|
127'0 |
10/19/2026 13:36:00 |
CBOT |
| 3500 |
117'0 |
0'0 |
5,850.00 |
0 |
|
117'0 |
10/19/2026 13:36:00 |
CBOT |
| 3600 |
107'0 |
0'0 |
5,350.00 |
0 |
|
107'0 |
10/19/2026 13:36:00 |
CBOT |
| 3650 |
102'0 |
0'0 |
5,100.00 |
0 |
|
102'0 |
10/19/2026 13:36:00 |
CBOT |
| 3700 |
97'0 |
0'0 |
4,850.00 |
0 |
|
97'0 |
10/19/2026 13:36:00 |
CBOT |
| 3750 |
92'0 |
0'0 |
4,600.00 |
0 |
|
92'0 |
10/19/2026 13:36:00 |
CBOT |
| 3800 |
87'0 |
0'0 |
4,350.00 |
2,450 |
|
87'0 |
10/19/2026 13:36:00 |
CBOT |
| 3850 |
82'0 |
0'0 |
4,100.00 |
0 |
|
82'0 |
10/19/2026 13:36:00 |
CBOT |
| 3900 |
77'0 |
0'0 |
3,850.00 |
0 |
|
77'0 |
10/19/2026 13:36:00 |
CBOT |
| 3950 |
72'0 |
0'0 |
3,600.00 |
0 |
|
72'0 |
10/19/2026 13:36:00 |
CBOT |
| 4000 |
67'0 |
0'0 |
3,350.00 |
168 |
|
67'0 |
10/19/2026 13:36:00 |
CBOT |
| 4050 |
62'0 |
0'0 |
3,100.00 |
0 |
|
62'0 |
10/19/2026 13:36:00 |
CBOT |
| 4100 |
57'1 |
0'0 |
2,856.25 |
94 |
|
57'1 |
10/19/2026 13:36:00 |
CBOT |
| 4150 |
52'2 |
0'0 |
2,612.50 |
37 |
|
52'2 |
10/19/2026 13:36:00 |
CBOT |
| 4200 |
47'3 |
0'0 |
2,368.75 |
1,129 |
|
47'3 |
10/19/2026 13:36:00 |
CBOT |
| 4250 |
42'4 |
0'0 |
2,125.00 |
505 |
|
42'4 |
10/19/2026 13:36:00 |
CBOT |
| 4300 |
37'5 |
0'0 |
1,881.25 |
2,190 |
|
37'5 |
10/19/2026 13:36:00 |
CBOT |
| 4350 |
32'7 |
0'0 |
1,643.75 |
1,107 |
|
32'7 |
10/19/2026 13:36:00 |
CBOT |
| 4400 |
28'3 |
0'0 |
1,418.75 |
5,817 |
|
28'3 |
10/19/2026 13:36:00 |
CBOT |
| 4450 |
21'6 |
-2'3 |
1,087.50 |
722 |
21'6 |
24'1 |
10/20/2026 08:42:00 |
CBOT |
| 4500 |
16'0 |
-4'0 |
800.00 |
10,710 |
19'5 |
20'0 |
10/20/2026 11:47:00 |
CBOT |
| 4550 |
12'7 |
-3'4 |
643.75 |
3,066 |
13'6 |
16'3 |
10/20/2026 11:48:00 |
CBOT |
| 4600 |
10'2 |
-2'7 |
512.50 |
11,471 |
11'7 |
13'1 |
10/20/2026 11:38:00 |
CBOT |
| 4650 |
7'5 |
-2'5 |
381.25 |
2,996 |
10'0 |
10'2 |
10/20/2026 11:51:00 |
CBOT |
| 4700 |
5'6 |
-2'1 |
287.50 |
18,494 |
7'6 |
7'7 |
10/20/2026 11:46:00 |
CBOT |
| 4750 |
4'2 |
-1'5 |
212.50 |
10,670 |
5'1 |
5'7 |
10/20/2026 11:31:00 |
CBOT |
| 4800 |
3'2 |
-1'1 |
162.50 |
21,062 |
4'2 |
4'3 |
10/20/2026 11:40:00 |
CBOT |
| 4850 |
2'2 |
-1'0 |
112.50 |
12,661 |
2'3 |
3'2 |
10/20/2026 11:24:00 |
CBOT |
| 4900 |
1'5 |
-0'6 |
81.25 |
43,368 |
2'1 |
2'3 |
10/20/2026 11:49:00 |
CBOT |
| 4950 |
1'3 |
-0'3 |
68.75 |
10,005 |
1'6 |
1'6 |
10/20/2026 10:36:00 |
CBOT |
| 5000 |
1'0 |
-0'3 |
50.00 |
46,959 |
1'1 |
1'3 |
10/20/2026 11:42:00 |
CBOT |
| 5050 |
0'7 |
-0'1 |
43.75 |
7,980 |
0'7 |
1'0 |
10/20/2026 11:24:00 |
CBOT |
| 5100 |
0'6 |
-0'1 |
37.50 |
18,329 |
0'6 |
0'7 |
10/20/2026 11:01:00 |
CBOT |
| 5150 |
0'5 |
-0'1 |
31.25 |
4,064 |
0'4 |
0'6 |
10/20/2026 10:59:00 |
CBOT |
| 5200 |
0'4 |
-0'1 |
25.00 |
32,685 |
0'5 |
0'5 |
10/20/2026 11:32:00 |
CBOT |
| 5250 |
0'4 |
-0'1 |
25.00 |
10,886 |
0'3 |
0'5 |
10/20/2026 08:30:00 |
CBOT |
| 5300 |
0'4 |
0'0 |
25.00 |
40,033 |
0'3 |
0'4 |
10/20/2026 11:42:00 |
CBOT |
| 5350 |
0'3 |
-0'1 |
18.75 |
16,378 |
0'3 |
0'4 |
10/20/2026 10:59:00 |
CBOT |
| 5400 |
0'4 |
0'0 |
25.00 |
17,957 |
|
0'4 |
10/19/2026 13:36:00 |
CBOT |
| 5450 |
0'3 |
0'0 |
18.75 |
4,009 |
|
0'3 |
10/19/2026 13:36:00 |
CBOT |
| 5500 |
0'3 |
0'0 |
18.75 |
41,343 |
0'2 |
0'3 |
10/20/2026 11:20:00 |
CBOT |
| 5550 |
0'3 |
0'0 |
18.75 |
4,812 |
0'3 |
0'3 |
10/20/2026 08:34:00 |
CBOT |
| 5600 |
0'2 |
-0'1 |
12.50 |
21,670 |
0'2 |
0'3 |
10/20/2026 11:49:00 |
CBOT |
| 5650 |
0'2 |
0'0 |
12.50 |
7,014 |
|
0'2 |
10/19/2026 13:36:00 |
CBOT |
| 5700 |
0'2 |
0'0 |
12.50 |
16,349 |
0'2 |
0'2 |
10/20/2026 10:38:00 |
CBOT |
| 5750 |
0'2 |
0'0 |
12.50 |
5,695 |
|
0'2 |
10/19/2026 13:36:00 |
CBOT |
| 5800 |
0'2 |
0'0 |
12.50 |
12,651 |
|
0'2 |
10/19/2026 13:36:00 |
CBOT |
| 5850 |
0'2 |
0'0 |
12.50 |
2,046 |
|
0'2 |
10/19/2026 13:36:00 |
CBOT |
| 5900 |
0'2 |
0'0 |
12.50 |
4,489 |
0'2 |
0'2 |
10/20/2026 09:59:00 |
CBOT |
| 5950 |
0'1 |
-0'1 |
6.25 |
1,220 |
0'1 |
0'2 |
10/20/2026 10:00:00 |
CBOT |
| 6000 |
0'1 |
-0'1 |
6.25 |
31,892 |
0'1 |
0'2 |
10/20/2026 11:13:00 |
CBOT |
| 6050 |
0'2 |
0'0 |
12.50 |
696 |
|
0'2 |
10/19/2026 13:36:00 |
CBOT |
| 6100 |
0'2 |
0'0 |
12.50 |
6,268 |
|
0'2 |
10/19/2026 13:36:00 |
CBOT |
| 6150 |
0'2 |
0'0 |
12.50 |
306 |
|
0'2 |
10/19/2026 13:36:00 |
CBOT |
| 6200 |
0'1 |
-0'1 |
6.25 |
2,715 |
0'1 |
0'2 |
10/20/2026 11:27:00 |
CBOT |
| 6250 |
0'1 |
0'0 |
6.25 |
262 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
2,718 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 6350 |
0'1 |
0'0 |
6.25 |
144 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
8,565 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 6450 |
0'1 |
0'0 |
6.25 |
144 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
11,851 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 6550 |
0'1 |
0'0 |
6.25 |
3,626 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
1,457 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 6650 |
0'1 |
0'0 |
6.25 |
30 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
422 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 6750 |
0'1 |
0'0 |
6.25 |
92 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
857 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
4,871 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
6,812 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
434 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
385 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
523 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
3,258 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
1,670 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 7600 |
0'1 |
0'0 |
6.25 |
971 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 8000 |
0'1 |
0'0 |
6.25 |
1,677 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 8500 |
0'1 |
0'0 |
6.25 |
4,298 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 9000 |
0'1 |
0'0 |
6.25 |
2,873 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 9200 |
0'1 |
0'0 |
6.25 |
388 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 9400 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 9500 |
0'1 |
0'0 |
6.25 |
390 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 10000 |
0'1 |
0'0 |
6.25 |
5,436 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 11000 |
0'1 |
0'0 |
6.25 |
1,142 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 12000 |
0'1 |
0'0 |
6.25 |
650 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2500 |
0'1 |
0'0 |
6.25 |
154 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 2700 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 2800 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 2900 |
0'1 |
0'0 |
6.25 |
1,282 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
1,929 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 3100 |
0'1 |
0'0 |
6.25 |
8,315 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
900 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
453 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
1,550 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
1,241 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
3,885 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
558 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
5,527 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
2,617 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
3,947 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 3850 |
0'1 |
0'0 |
6.25 |
2,799 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 3900 |
0'1 |
0'0 |
6.25 |
1,937 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 3950 |
0'1 |
0'0 |
6.25 |
2,219 |
0'1 |
0'1 |
10/19/2026 20:39:00 |
CBOT |
| 4000 |
0'2 |
0'1 |
12.50 |
13,647 |
0'2 |
0'1 |
10/20/2026 10:08:00 |
CBOT |
| 4050 |
0'1 |
0'0 |
6.25 |
2,219 |
|
0'1 |
10/19/2026 13:36:00 |
CBOT |
| 4100 |
0'3 |
0'1 |
18.75 |
21,233 |
0'3 |
0'2 |
10/20/2026 10:33:00 |
CBOT |
| 4150 |
0'4 |
0'1 |
25.00 |
5,214 |
0'4 |
0'3 |
10/20/2026 11:49:00 |
CBOT |
| 4200 |
0'4 |
0'0 |
25.00 |
21,487 |
0'4 |
0'4 |
10/20/2026 08:50:00 |
CBOT |
| 4250 |
0'4 |
-0'1 |
25.00 |
9,204 |
0'5 |
0'5 |
10/20/2026 07:04:00 |
CBOT |
| 4300 |
1'1 |
0'3 |
56.25 |
20,040 |
0'7 |
0'6 |
10/20/2026 11:39:00 |
CBOT |
| 4350 |
1'2 |
0'2 |
62.50 |
5,670 |
1'2 |
1'0 |
10/20/2026 08:45:00 |
CBOT |
| 4400 |
2'1 |
0'5 |
106.25 |
16,809 |
1'3 |
1'4 |
10/20/2026 11:44:00 |
CBOT |
| 4450 |
3'0 |
0'7 |
150.00 |
9,928 |
2'1 |
2'1 |
10/20/2026 11:35:00 |
CBOT |
| 4500 |
4'3 |
1'3 |
218.75 |
28,257 |
3'1 |
3'0 |
10/20/2026 11:41:00 |
CBOT |
| 4550 |
6'1 |
1'6 |
306.25 |
8,484 |
5'1 |
4'3 |
10/20/2026 11:28:00 |
CBOT |
| 4600 |
8'3 |
2'2 |
418.75 |
21,266 |
6'6 |
6'1 |
10/20/2026 11:49:00 |
CBOT |
| 4650 |
11'1 |
2'7 |
556.25 |
11,200 |
8'7 |
8'2 |
10/20/2026 11:49:00 |
CBOT |
| 4700 |
13'7 |
3'0 |
693.75 |
20,019 |
12'0 |
10'7 |
10/20/2026 11:28:00 |
CBOT |
| 4750 |
17'5 |
3'6 |
881.25 |
11,262 |
15'0 |
13'7 |
10/20/2026 11:46:00 |
CBOT |
| 4800 |
21'2 |
3'7 |
1,062.50 |
26,552 |
17'2 |
17'3 |
10/20/2026 11:48:00 |
CBOT |
| 4850 |
25'4 |
4'2 |
1,275.00 |
10,666 |
23'6 |
21'2 |
10/20/2026 11:25:00 |
CBOT |
| 4900 |
30'0 |
4'6 |
1,500.00 |
32,646 |
26'6 |
25'2 |
10/20/2026 11:50:00 |
CBOT |
| 4950 |
34'2 |
4'5 |
1,712.50 |
11,959 |
34'0 |
29'5 |
10/20/2026 11:47:00 |
CBOT |
| 5000 |
38'3 |
4'1 |
1,918.75 |
45,382 |
35'0 |
34'2 |
10/20/2026 11:37:00 |
CBOT |
| 5050 |
43'7 |
5'0 |
2,193.75 |
4,602 |
42'4 |
38'7 |
10/20/2026 10:57:00 |
CBOT |
| 5100 |
48'6 |
5'0 |
2,437.50 |
12,207 |
45'0 |
43'6 |
10/20/2026 11:44:00 |
CBOT |
| 5150 |
51'0 |
2'3 |
2,550.00 |
4,737 |
50'3 |
48'5 |
10/20/2026 08:37:00 |
CBOT |
| 5200 |
58'3 |
4'7 |
2,918.75 |
15,723 |
55'4 |
53'4 |
10/20/2026 11:38:00 |
CBOT |
| 5250 |
57'6 |
-0'6 |
2,887.50 |
3,388 |
57'6 |
58'4 |
10/20/2026 08:30:00 |
CBOT |
| 5300 |
67'6 |
4'3 |
3,387.50 |
16,142 |
62'3 |
63'3 |
10/20/2026 10:17:00 |
CBOT |
| 5350 |
73'1 |
4'6 |
3,656.25 |
4,126 |
70'0 |
68'3 |
10/20/2026 11:36:00 |
CBOT |
| 5400 |
78'4 |
5'1 |
3,925.00 |
6,380 |
74'3 |
73'3 |
10/20/2026 11:44:00 |
CBOT |
| 5450 |
78'2 |
0'0 |
3,912.50 |
515 |
|
78'2 |
10/19/2026 13:36:00 |
CBOT |
| 5500 |
83'2 |
0'0 |
4,162.50 |
1,634 |
|
83'2 |
10/19/2026 13:36:00 |
CBOT |
| 5550 |
88'2 |
0'0 |
4,412.50 |
55 |
|
88'2 |
10/19/2026 13:36:00 |
CBOT |
| 5600 |
98'2 |
5'0 |
4,912.50 |
815 |
98'2 |
93'2 |
10/20/2026 11:43:00 |
CBOT |
| 5650 |
98'1 |
0'0 |
4,906.25 |
71 |
|
98'1 |
10/19/2026 13:36:00 |
CBOT |
| 5700 |
103'1 |
0'0 |
5,156.25 |
160 |
|
103'1 |
10/19/2026 13:36:00 |
CBOT |
| 5750 |
108'1 |
0'0 |
5,406.25 |
16 |
|
108'1 |
10/19/2026 13:36:00 |
CBOT |
| 5800 |
113'1 |
0'0 |
5,656.25 |
175 |
|
113'1 |
10/19/2026 13:36:00 |
CBOT |
| 5850 |
118'1 |
0'0 |
5,906.25 |
12 |
|
118'1 |
10/19/2026 13:36:00 |
CBOT |
| 5900 |
123'1 |
0'0 |
6,156.25 |
45 |
|
123'1 |
10/19/2026 13:36:00 |
CBOT |
| 5950 |
128'1 |
0'0 |
6,406.25 |
6 |
|
128'1 |
10/19/2026 13:36:00 |
CBOT |
| 6000 |
137'3 |
4'2 |
6,868.75 |
231 |
132'7 |
133'1 |
10/20/2026 09:47:00 |
CBOT |
| 6050 |
138'1 |
0'0 |
6,906.25 |
0 |
|
138'1 |
10/19/2026 13:36:00 |
CBOT |
| 6100 |
143'0 |
0'0 |
7,150.00 |
0 |
|
143'0 |
10/19/2026 13:36:00 |
CBOT |
| 6150 |
148'0 |
0'0 |
7,400.00 |
0 |
|
148'0 |
10/19/2026 13:36:00 |
CBOT |
| 6200 |
152'3 |
-0'5 |
7,618.75 |
9 |
152'3 |
153'0 |
10/20/2026 08:30:00 |
CBOT |
| 6250 |
158'0 |
0'0 |
7,900.00 |
0 |
|
158'0 |
10/19/2026 13:36:00 |
CBOT |
| 6300 |
163'0 |
0'0 |
8,150.00 |
0 |
|
163'0 |
10/19/2026 13:36:00 |
CBOT |
| 6350 |
168'0 |
0'0 |
8,400.00 |
0 |
|
168'0 |
10/19/2026 13:36:00 |
CBOT |
| 6400 |
173'0 |
0'0 |
8,650.00 |
0 |
|
173'0 |
10/19/2026 13:36:00 |
CBOT |
| 6450 |
178'0 |
0'0 |
8,900.00 |
0 |
|
178'0 |
10/19/2026 13:36:00 |
CBOT |
| 6500 |
183'0 |
0'0 |
9,150.00 |
350 |
|
183'0 |
10/19/2026 13:36:00 |
CBOT |
| 6550 |
188'0 |
0'0 |
9,400.00 |
0 |
|
188'0 |
10/19/2026 13:36:00 |
CBOT |
| 6600 |
193'0 |
0'0 |
9,650.00 |
0 |
|
193'0 |
10/19/2026 13:36:00 |
CBOT |
| 6650 |
198'0 |
0'0 |
9,900.00 |
0 |
|
198'0 |
10/19/2026 13:36:00 |
CBOT |
| 6700 |
203'0 |
0'0 |
10,150.00 |
0 |
|
203'0 |
10/19/2026 13:36:00 |
CBOT |
| 6750 |
208'0 |
0'0 |
10,400.00 |
0 |
|
208'0 |
10/19/2026 13:36:00 |
CBOT |
| 6800 |
213'0 |
0'0 |
10,650.00 |
0 |
|
213'0 |
10/19/2026 13:36:00 |
CBOT |
| 6900 |
223'0 |
0'0 |
11,150.00 |
0 |
|
223'0 |
10/19/2026 13:36:00 |
CBOT |
| 7000 |
233'0 |
0'0 |
11,650.00 |
620 |
|
233'0 |
10/19/2026 13:36:00 |
CBOT |
| 7100 |
243'0 |
0'0 |
12,150.00 |
0 |
|
243'0 |
10/19/2026 13:36:00 |
CBOT |
| 7200 |
253'0 |
0'0 |
12,650.00 |
0 |
|
253'0 |
10/19/2026 13:36:00 |
CBOT |
| 7300 |
263'0 |
0'0 |
13,150.00 |
0 |
|
263'0 |
10/19/2026 13:36:00 |
CBOT |
| 7400 |
273'0 |
0'0 |
13,650.00 |
0 |
|
273'0 |
10/19/2026 13:36:00 |
CBOT |
| 7500 |
283'0 |
0'0 |
14,150.00 |
0 |
|
283'0 |
10/19/2026 13:36:00 |
CBOT |
| 7600 |
293'0 |
0'0 |
14,650.00 |
0 |
|
293'0 |
10/19/2026 13:36:00 |
CBOT |
| 8000 |
333'0 |
0'0 |
16,650.00 |
0 |
|
333'0 |
10/19/2026 13:36:00 |
CBOT |
| 8500 |
383'0 |
0'0 |
19,150.00 |
0 |
|
383'0 |
10/19/2026 13:36:00 |
CBOT |
| 9000 |
433'0 |
0'0 |
21,650.00 |
0 |
|
433'0 |
10/19/2026 13:36:00 |
CBOT |
| 9200 |
453'0 |
0'0 |
22,650.00 |
0 |
|
453'0 |
10/19/2026 13:36:00 |
CBOT |
| 9400 |
473'0 |
0'0 |
23,650.00 |
0 |
|
473'0 |
10/19/2026 13:36:00 |
CBOT |
| 9500 |
483'0 |
0'0 |
24,150.00 |
0 |
|
483'0 |
10/19/2026 13:36:00 |
CBOT |
| 10000 |
533'0 |
0'0 |
26,650.00 |
0 |
|
533'0 |
10/19/2026 13:36:00 |
CBOT |
| 11000 |
633'0 |
0'0 |
31,650.00 |
0 |
|
633'0 |
10/19/2026 13:36:00 |
CBOT |
| 12000 |
733'0 |
0'0 |
36,650.00 |
0 |
|
733'0 |
10/19/2026 13:36:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
