|
|
|
|
|
| Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
| 0 |
8,087.50 |
0'0 |
161'6 |
2900 |
0'1 |
0'0 |
6.25 |
50 |
| 0 |
7,587.50 |
0'0 |
151'6 |
3000 |
0'1 |
0'0 |
6.25 |
3,150 |
| 0 |
7,087.50 |
0'0 |
141'6 |
3100 |
0'1 |
0'0 |
6.25 |
71 |
| 0 |
6,587.50 |
0'0 |
131'6 |
3200 |
0'1 |
0'0 |
6.25 |
219 |
| 0 |
6,087.50 |
0'0 |
121'6 |
3300 |
0'1 |
0'0 |
6.25 |
115 |
| 0 |
5,837.50 |
0'0 |
116'6 |
3350 |
0'1 |
0'0 |
6.25 |
41 |
| 0 |
5,587.50 |
0'0 |
111'6 |
3400 |
0'1 |
0'0 |
6.25 |
160 |
| 0 |
5,337.50 |
0'0 |
106'6 |
3450 |
0'1 |
0'0 |
6.25 |
13 |
| 0 |
5,087.50 |
0'0 |
101'6 |
3500 |
0'1 |
0'0 |
6.25 |
5,082 |
| 0 |
4,837.50 |
0'0 |
96'6 |
3550 |
0'1 |
0'0 |
6.25 |
413 |
| 3 |
4,587.50 |
0'0 |
91'6 |
3600 |
0'1 |
0'0 |
6.25 |
1,376 |
| 4 |
4,337.50 |
0'0 |
86'6 |
3650 |
0'1 |
0'0 |
6.25 |
379 |
| 23 |
4,087.50 |
0'0 |
81'6 |
3700 |
0'1 |
0'0 |
6.25 |
3,567 |
| 25 |
3,837.50 |
0'0 |
76'6 |
3750 |
0'1 |
0'0 |
6.25 |
1,716 |
| 24 |
3,593.75 |
0'0 |
71'7 |
3800 |
0'1 |
-0'1 |
6.25 |
9,667 |
| 29 |
3,706.25 |
7'2 |
74'1 |
3850 |
0'2 |
0'0 |
12.50 |
2,457 |
| 80 |
3,100.00 |
0'0 |
62'0 |
3900 |
0'2 |
-0'1 |
12.50 |
9,485 |
| 83 |
2,856.25 |
0'0 |
57'1 |
3950 |
0'2 |
-0'2 |
12.50 |
4,260 |
| 486 |
2,856.25 |
4'7 |
57'1 |
4000 |
0'4 |
-0'1 |
25.00 |
15,498 |
| 144 |
2,375.00 |
0'0 |
47'4 |
4050 |
0'3 |
-0'4 |
18.75 |
3,423 |
| 1,492 |
2,425.00 |
5'5 |
48'4 |
4100 |
0'5 |
-0'5 |
31.25 |
9,706 |
| 1,026 |
1,918.75 |
0'0 |
38'3 |
4150 |
0'7 |
-0'7 |
43.75 |
5,791 |
| 5,555 |
2,087.50 |
7'6 |
41'6 |
4200 |
1'1 |
-1'2 |
56.25 |
16,825 |
| 5,226 |
1,493.75 |
0'0 |
29'7 |
4250 |
1'6 |
-1'3 |
87.50 |
11,503 |
| 5,858 |
1,581.25 |
5'6 |
31'5 |
4300 |
2'1 |
-2'1 |
106.25 |
18,912 |
| 3,429 |
1,456.25 |
6'7 |
29'1 |
4350 |
3'0 |
-2'4 |
150.00 |
6,402 |
| 9,073 |
1,218.75 |
5'4 |
24'3 |
4400 |
4'0 |
-3'2 |
200.00 |
13,242 |
| 0 |
918.75 |
0'0 |
18'3 |
4410 |
5'1 |
-2'4 |
256.25 |
717 |
| 0 |
887.50 |
0'0 |
17'6 |
4420 |
4'7 |
-3'1 |
243.75 |
168 |
| 0 |
856.25 |
0'0 |
17'1 |
4430 |
5'6 |
-2'5 |
287.50 |
136 |
| 0 |
825.00 |
0'0 |
16'4 |
4440 |
5'4 |
-3'2 |
275.00 |
225 |
| 3,614 |
1,068.75 |
5'3 |
21'3 |
4450 |
5'4 |
-3'6 |
275.00 |
7,293 |
| 20 |
768.75 |
0'0 |
15'3 |
4460 |
5'7 |
-3'7 |
293.75 |
21 |
| 30 |
743.75 |
0'0 |
14'7 |
4470 |
6'1 |
-4'0 |
306.25 |
0 |
| 0 |
718.75 |
0'0 |
14'3 |
4480 |
6'7 |
-3'6 |
343.75 |
2 |
| 1 |
693.75 |
0'0 |
13'7 |
4490 |
7'2 |
-3'7 |
362.50 |
0 |
| 43,350 |
906.25 |
4'6 |
18'1 |
4500 |
7'1 |
-4'4 |
356.25 |
15,614 |
| 20 |
675.00 |
0'5 |
13'4 |
4510 |
9'3 |
-2'6 |
468.75 |
10 |
| 10 |
725.00 |
2'1 |
14'4 |
4520 |
9'4 |
-3'1 |
475.00 |
17 |
| 30 |
700.00 |
2'0 |
14'0 |
4530 |
8'7 |
-4'3 |
443.75 |
30 |
| 5 |
675.00 |
2'0 |
13'4 |
4540 |
12'6 |
-1'0 |
637.50 |
15 |
| 6,293 |
756.25 |
4'0 |
15'1 |
4550 |
10'7 |
-3'4 |
543.75 |
4,505 |
| 542 |
731.25 |
3'7 |
14'5 |
4560 |
9'7 |
-5'0 |
493.75 |
11 |
| 42 |
687.50 |
3'4 |
13'6 |
4570 |
14'5 |
-0'7 |
731.25 |
0 |
| 11 |
662.50 |
3'3 |
13'2 |
4580 |
12'4 |
-3'5 |
625.00 |
6 |
| 6 |
637.50 |
3'2 |
12'6 |
4590 |
12'4 |
-4'2 |
625.00 |
0 |
| 19,183 |
643.75 |
3'6 |
12'7 |
4600 |
11'6 |
-5'5 |
587.50 |
19,056 |
| 2 |
587.50 |
3'0 |
11'6 |
4610 |
13'7 |
-4'1 |
693.75 |
0 |
| 1 |
568.75 |
2'7 |
11'3 |
4620 |
18'5 |
0'0 |
931.25 |
0 |
| 1 |
543.75 |
2'6 |
10'7 |
4630 |
16'2 |
-3'1 |
812.50 |
0 |
| 10 |
556.25 |
3'3 |
11'1 |
4640 |
20'0 |
0'0 |
1,000.00 |
0 |
| 5,857 |
518.75 |
2'7 |
10'3 |
4650 |
16'4 |
-4'2 |
825.00 |
2,082 |
| 501 |
500.00 |
2'7 |
10'0 |
4660 |
21'3 |
0'0 |
1,068.75 |
0 |
| 2 |
412.50 |
1'3 |
8'2 |
4670 |
22'1 |
0'0 |
1,106.25 |
0 |
| 10 |
312.50 |
0'0 |
6'2 |
4690 |
23'4 |
0'0 |
1,175.00 |
0 |
| 25,594 |
443.75 |
2'7 |
8'7 |
4700 |
17'4 |
-6'6 |
875.00 |
7,921 |
| 100 |
393.75 |
2'3 |
7'7 |
4720 |
25'6 |
0'0 |
1,287.50 |
0 |
| 8,954 |
368.75 |
2'4 |
7'3 |
4750 |
21'2 |
-6'6 |
1,062.50 |
3,995 |
| 1 |
268.75 |
0'6 |
5'3 |
4760 |
28'7 |
0'0 |
1,443.75 |
10 |
| 0 |
206.25 |
0'0 |
4'1 |
4790 |
31'2 |
0'0 |
1,562.50 |
1 |
| 15,302 |
293.75 |
2'0 |
5'7 |
4800 |
25'4 |
-6'5 |
1,275.00 |
5,803 |
| 1 |
206.25 |
0'4 |
4'1 |
4820 |
33'6 |
0'0 |
1,687.50 |
0 |
| 8 |
250.00 |
1'5 |
5'0 |
4830 |
34'5 |
0'0 |
1,731.25 |
0 |
| 9,160 |
187.50 |
0'5 |
3'6 |
4850 |
28'5 |
-7'6 |
1,431.25 |
4,995 |
| 272 |
231.25 |
1'5 |
4'5 |
4860 |
37'1 |
0'0 |
1,856.25 |
0 |
| 303 |
218.75 |
1'4 |
4'3 |
4870 |
38'0 |
0'0 |
1,900.00 |
0 |
| 12,537 |
200.00 |
1'4 |
4'0 |
4900 |
32'4 |
-8'2 |
1,625.00 |
1,290 |
| 7,509 |
162.50 |
1'1 |
3'2 |
4950 |
37'4 |
-7'6 |
1,875.00 |
117 |
| 38,325 |
131.25 |
0'7 |
2'5 |
5000 |
49'7 |
0'0 |
2,493.75 |
588 |
| 4,324 |
106.25 |
0'6 |
2'1 |
5050 |
49'3 |
-5'1 |
2,468.75 |
202 |
| 13,259 |
81.25 |
0'4 |
1'5 |
5100 |
54'3 |
-5'0 |
2,718.75 |
225 |
| 6,679 |
62.50 |
0'2 |
1'2 |
5150 |
64'1 |
0'0 |
3,206.25 |
150 |
| 12,890 |
56.25 |
0'2 |
1'1 |
5200 |
69'0 |
0'0 |
3,450.00 |
88 |
| 3,578 |
37.50 |
0'0 |
0'6 |
5250 |
73'7 |
0'0 |
3,693.75 |
48 |
| 5,438 |
37.50 |
0'1 |
0'6 |
5300 |
69'6 |
-9'0 |
3,487.50 |
725 |
| 573 |
25.00 |
0'0 |
0'4 |
5350 |
83'5 |
0'0 |
4,181.25 |
5 |
| 5,664 |
25.00 |
0'0 |
0'4 |
5400 |
88'5 |
0'0 |
4,431.25 |
0 |
| 5,141 |
18.75 |
0'0 |
0'3 |
5450 |
93'4 |
0'0 |
4,675.00 |
2 |
| 40,845 |
18.75 |
0'0 |
0'3 |
5500 |
93'1 |
-5'3 |
4,656.25 |
2 |
| 1,173 |
12.50 |
0'0 |
0'2 |
5550 |
98'3 |
-5'0 |
4,918.75 |
3 |
| 4,423 |
12.50 |
0'0 |
0'2 |
5600 |
108'3 |
0'0 |
5,418.75 |
15 |
| 118 |
12.50 |
0'0 |
0'2 |
5650 |
113'3 |
0'0 |
5,668.75 |
0 |
| 3,790 |
12.50 |
0'0 |
0'2 |
5700 |
118'3 |
0'0 |
5,918.75 |
15 |
| 280 |
12.50 |
0'0 |
0'2 |
5750 |
123'3 |
0'0 |
6,168.75 |
0 |
| 6,675 |
12.50 |
0'1 |
0'2 |
5800 |
128'2 |
0'0 |
6,412.50 |
12 |
| 110 |
6.25 |
0'0 |
0'1 |
5850 |
133'2 |
0'0 |
6,662.50 |
0 |
| 3,957 |
6.25 |
0'0 |
0'1 |
5900 |
138'2 |
0'0 |
6,912.50 |
4 |
| 20,559 |
6.25 |
0'0 |
0'1 |
6000 |
148'2 |
0'0 |
7,412.50 |
0 |
| 629 |
6.25 |
0'0 |
0'1 |
6100 |
158'2 |
0'0 |
7,912.50 |
0 |
| 4,407 |
6.25 |
0'0 |
0'1 |
6200 |
168'2 |
0'0 |
8,412.50 |
0 |
| 709 |
6.25 |
0'0 |
0'1 |
6300 |
178'2 |
0'0 |
8,912.50 |
0 |
| 971 |
6.25 |
0'0 |
0'1 |
6400 |
188'2 |
0'0 |
9,412.50 |
0 |
| 2,008 |
6.25 |
0'0 |
0'1 |
6500 |
198'2 |
0'0 |
9,912.50 |
0 |
| 1,571 |
6.25 |
0'0 |
0'1 |
6600 |
208'2 |
0'0 |
10,412.50 |
0 |
| 3,886 |
6.25 |
0'0 |
0'1 |
6700 |
218'2 |
0'0 |
10,912.50 |
0 |
| 1,357 |
6.25 |
0'0 |
0'1 |
6800 |
228'2 |
0'0 |
11,412.50 |
0 |
| 777 |
6.25 |
0'0 |
0'1 |
6900 |
238'2 |
0'0 |
11,912.50 |
0 |
| 5,305 |
6.25 |
0'0 |
0'1 |
7000 |
248'2 |
0'0 |
12,412.50 |
1 |
| 578 |
6.25 |
0'0 |
0'1 |
7100 |
258'2 |
0'0 |
12,912.50 |
0 |
| 3,611 |
6.25 |
0'0 |
0'1 |
7200 |
268'2 |
0'0 |
13,412.50 |
0 |
| 512 |
6.25 |
0'0 |
0'1 |
7300 |
278'2 |
0'0 |
13,912.50 |
0 |
| 462 |
6.25 |
0'0 |
0'1 |
9000 |
448'2 |
0'0 |
22,412.50 |
1 |
| 1,990 |
6.25 |
0'0 |
0'1 |
10000 |
548'2 |
0'0 |
27,412.50 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2900 |
161'6 |
0'0 |
8,087.50 |
0 |
|
161'6 |
07/27/2026 13:17:00 |
CBOT |
| 3000 |
151'6 |
0'0 |
7,587.50 |
0 |
|
151'6 |
07/27/2026 13:17:00 |
CBOT |
| 3100 |
141'6 |
0'0 |
7,087.50 |
0 |
|
141'6 |
07/27/2026 13:17:00 |
CBOT |
| 3200 |
131'6 |
0'0 |
6,587.50 |
0 |
|
131'6 |
07/27/2026 13:17:00 |
CBOT |
| 3300 |
121'6 |
0'0 |
6,087.50 |
0 |
|
121'6 |
07/27/2026 13:17:00 |
CBOT |
| 3350 |
116'6 |
0'0 |
5,837.50 |
0 |
|
116'6 |
07/27/2026 13:17:00 |
CBOT |
| 3400 |
111'6 |
0'0 |
5,587.50 |
0 |
|
111'6 |
07/27/2026 13:17:00 |
CBOT |
| 3450 |
106'6 |
0'0 |
5,337.50 |
0 |
|
106'6 |
07/27/2026 13:17:00 |
CBOT |
| 3500 |
101'6 |
0'0 |
5,087.50 |
0 |
|
101'6 |
07/27/2026 13:17:00 |
CBOT |
| 3550 |
96'6 |
0'0 |
4,837.50 |
0 |
|
96'6 |
07/27/2026 13:17:00 |
CBOT |
| 3600 |
91'6 |
0'0 |
4,587.50 |
3 |
|
91'6 |
07/27/2026 13:17:00 |
CBOT |
| 3650 |
86'6 |
0'0 |
4,337.50 |
4 |
|
86'6 |
07/27/2026 13:17:00 |
CBOT |
| 3700 |
81'6 |
0'0 |
4,087.50 |
23 |
|
81'6 |
07/27/2026 13:17:00 |
CBOT |
| 3750 |
76'6 |
0'0 |
3,837.50 |
25 |
|
76'6 |
07/27/2026 13:17:00 |
CBOT |
| 3800 |
71'7 |
0'0 |
3,593.75 |
24 |
|
71'7 |
07/27/2026 13:17:00 |
CBOT |
| 3850 |
74'1 |
7'2 |
3,706.25 |
29 |
74'1 |
66'7 |
07/28/2026 10:10:00 |
CBOT |
| 3900 |
62'0 |
0'0 |
3,100.00 |
80 |
|
62'0 |
07/27/2026 13:17:00 |
CBOT |
| 3950 |
57'1 |
0'0 |
2,856.25 |
83 |
|
57'1 |
07/27/2026 13:17:00 |
CBOT |
| 4000 |
57'1 |
4'7 |
2,856.25 |
486 |
57'1 |
52'2 |
07/28/2026 08:59:00 |
CBOT |
| 4050 |
47'4 |
0'0 |
2,375.00 |
144 |
|
47'4 |
07/27/2026 13:17:00 |
CBOT |
| 4100 |
48'4 |
5'5 |
2,425.00 |
1,492 |
48'4 |
42'7 |
07/28/2026 09:13:00 |
CBOT |
| 4150 |
38'3 |
0'0 |
1,918.75 |
1,026 |
|
38'3 |
07/27/2026 13:17:00 |
CBOT |
| 4200 |
41'6 |
7'6 |
2,087.50 |
5,555 |
36'2 |
34'0 |
07/28/2026 10:45:00 |
CBOT |
| 4250 |
29'7 |
0'0 |
1,493.75 |
5,226 |
|
29'7 |
07/27/2026 13:17:00 |
CBOT |
| 4300 |
31'5 |
5'6 |
1,581.25 |
5,858 |
28'6 |
25'7 |
07/28/2026 10:33:00 |
CBOT |
| 4350 |
29'1 |
6'7 |
1,456.25 |
3,429 |
25'1 |
22'2 |
07/28/2026 10:47:00 |
CBOT |
| 4400 |
24'3 |
5'4 |
1,218.75 |
9,073 |
21'2 |
18'7 |
07/28/2026 10:36:00 |
CBOT |
| 4410 |
18'3 |
0'0 |
918.75 |
0 |
|
18'3 |
07/27/2026 13:17:00 |
CBOT |
| 4420 |
17'6 |
0'0 |
887.50 |
0 |
|
17'6 |
07/27/2026 13:17:00 |
CBOT |
| 4430 |
17'1 |
0'0 |
856.25 |
0 |
|
17'1 |
07/27/2026 13:17:00 |
CBOT |
| 4440 |
16'4 |
0'0 |
825.00 |
0 |
|
16'4 |
07/27/2026 13:17:00 |
CBOT |
| 4450 |
21'3 |
5'3 |
1,068.75 |
3,614 |
18'1 |
16'0 |
07/28/2026 10:45:00 |
CBOT |
| 4460 |
15'3 |
0'0 |
768.75 |
20 |
|
15'3 |
07/27/2026 13:17:00 |
CBOT |
| 4470 |
14'7 |
0'0 |
743.75 |
30 |
|
14'7 |
07/27/2026 13:17:00 |
CBOT |
| 4480 |
14'3 |
0'0 |
718.75 |
0 |
|
14'3 |
07/27/2026 13:17:00 |
CBOT |
| 4490 |
13'7 |
0'0 |
693.75 |
1 |
|
13'7 |
07/27/2026 13:17:00 |
CBOT |
| 4500 |
18'1 |
4'6 |
906.25 |
43,350 |
13'5 |
13'3 |
07/28/2026 10:59:00 |
CBOT |
| 4510 |
13'4 |
0'5 |
675.00 |
20 |
14'4 |
12'7 |
07/28/2026 07:40:00 |
CBOT |
| 4520 |
14'4 |
2'1 |
725.00 |
10 |
13'4 |
12'3 |
07/28/2026 08:40:00 |
CBOT |
| 4530 |
14'0 |
2'0 |
700.00 |
30 |
12'3 |
12'0 |
07/28/2026 09:50:00 |
CBOT |
| 4540 |
13'4 |
2'0 |
675.00 |
5 |
13'4 |
11'4 |
07/28/2026 08:40:00 |
CBOT |
| 4550 |
15'1 |
4'0 |
756.25 |
6,293 |
11'6 |
11'1 |
07/28/2026 10:59:00 |
CBOT |
| 4560 |
14'5 |
3'7 |
731.25 |
542 |
12'4 |
10'6 |
07/28/2026 10:59:00 |
CBOT |
| 4570 |
13'6 |
3'4 |
687.50 |
42 |
11'2 |
10'2 |
07/28/2026 10:37:00 |
CBOT |
| 4580 |
13'2 |
3'3 |
662.50 |
11 |
11'4 |
9'7 |
07/28/2026 10:37:00 |
CBOT |
| 4590 |
12'6 |
3'2 |
637.50 |
6 |
10'6 |
9'4 |
07/28/2026 10:36:00 |
CBOT |
| 4600 |
12'7 |
3'6 |
643.75 |
19,183 |
9'7 |
9'1 |
07/28/2026 11:05:00 |
CBOT |
| 4610 |
11'6 |
3'0 |
587.50 |
2 |
9'6 |
8'6 |
07/28/2026 10:36:00 |
CBOT |
| 4620 |
11'3 |
2'7 |
568.75 |
1 |
10'2 |
8'4 |
07/28/2026 10:37:00 |
CBOT |
| 4630 |
10'7 |
2'6 |
543.75 |
1 |
9'0 |
8'1 |
07/28/2026 10:36:00 |
CBOT |
| 4640 |
11'1 |
3'3 |
556.25 |
10 |
8'4 |
7'6 |
07/28/2026 10:47:00 |
CBOT |
| 4650 |
10'3 |
2'7 |
518.75 |
5,857 |
7'6 |
7'4 |
07/28/2026 10:59:00 |
CBOT |
| 4660 |
10'0 |
2'7 |
500.00 |
501 |
8'4 |
7'1 |
07/28/2026 10:42:00 |
CBOT |
| 4670 |
8'2 |
1'3 |
412.50 |
2 |
8'2 |
6'7 |
07/28/2026 09:24:00 |
CBOT |
| 4690 |
6'2 |
0'0 |
312.50 |
10 |
|
6'2 |
07/27/2026 13:17:00 |
CBOT |
| 4700 |
8'7 |
2'7 |
443.75 |
25,594 |
7'3 |
6'0 |
07/28/2026 10:50:00 |
CBOT |
| 4720 |
7'7 |
2'3 |
393.75 |
100 |
7'2 |
5'4 |
07/28/2026 10:42:00 |
CBOT |
| 4750 |
7'3 |
2'4 |
368.75 |
8,954 |
5'0 |
4'7 |
07/28/2026 10:54:00 |
CBOT |
| 4760 |
5'3 |
0'6 |
268.75 |
1 |
5'3 |
4'5 |
07/28/2026 08:53:00 |
CBOT |
| 4790 |
4'1 |
0'0 |
206.25 |
0 |
|
4'1 |
07/27/2026 13:17:00 |
CBOT |
| 4800 |
5'7 |
2'0 |
293.75 |
15,302 |
4'5 |
3'7 |
07/28/2026 10:58:00 |
CBOT |
| 4820 |
4'1 |
0'4 |
206.25 |
1 |
3'7 |
3'5 |
07/28/2026 09:02:00 |
CBOT |
| 4830 |
5'0 |
1'5 |
250.00 |
8 |
5'0 |
3'3 |
07/28/2026 10:42:00 |
CBOT |
| 4850 |
3'6 |
0'5 |
187.50 |
9,160 |
3'4 |
3'1 |
07/28/2026 09:54:00 |
CBOT |
| 4860 |
4'5 |
1'5 |
231.25 |
272 |
3'5 |
3'0 |
07/28/2026 10:49:00 |
CBOT |
| 4870 |
4'3 |
1'4 |
218.75 |
303 |
3'1 |
2'7 |
07/28/2026 10:58:00 |
CBOT |
| 4900 |
4'0 |
1'4 |
200.00 |
12,537 |
3'2 |
2'4 |
07/28/2026 10:54:00 |
CBOT |
| 4950 |
3'2 |
1'1 |
162.50 |
7,509 |
2'2 |
2'1 |
07/28/2026 10:54:00 |
CBOT |
| 5000 |
2'5 |
0'7 |
131.25 |
38,325 |
2'0 |
1'6 |
07/28/2026 11:02:00 |
CBOT |
| 5050 |
2'1 |
0'6 |
106.25 |
4,324 |
1'5 |
1'3 |
07/28/2026 10:46:00 |
CBOT |
| 5100 |
1'5 |
0'4 |
81.25 |
13,259 |
1'2 |
1'1 |
07/28/2026 10:46:00 |
CBOT |
| 5150 |
1'2 |
0'2 |
62.50 |
6,679 |
1'2 |
1'0 |
07/28/2026 10:36:00 |
CBOT |
| 5200 |
1'1 |
0'2 |
56.25 |
12,890 |
1'0 |
0'7 |
07/28/2026 10:37:00 |
CBOT |
| 5250 |
0'6 |
0'0 |
37.50 |
3,578 |
|
0'6 |
07/27/2026 13:17:00 |
CBOT |
| 5300 |
0'6 |
0'1 |
37.50 |
5,438 |
0'4 |
0'5 |
07/28/2026 10:35:00 |
CBOT |
| 5350 |
0'4 |
0'0 |
25.00 |
573 |
|
0'4 |
07/27/2026 13:17:00 |
CBOT |
| 5400 |
0'4 |
0'0 |
25.00 |
5,664 |
|
0'4 |
07/27/2026 13:17:00 |
CBOT |
| 5450 |
0'3 |
0'0 |
18.75 |
5,141 |
|
0'3 |
07/27/2026 13:17:00 |
CBOT |
| 5500 |
0'3 |
0'0 |
18.75 |
40,845 |
0'3 |
0'3 |
07/28/2026 10:30:00 |
CBOT |
| 5550 |
0'2 |
0'0 |
12.50 |
1,173 |
|
0'2 |
07/27/2026 13:17:00 |
CBOT |
| 5600 |
0'2 |
0'0 |
12.50 |
4,423 |
|
0'2 |
07/27/2026 13:17:00 |
CBOT |
| 5650 |
0'2 |
0'0 |
12.50 |
118 |
|
0'2 |
07/27/2026 13:17:00 |
CBOT |
| 5700 |
0'2 |
0'0 |
12.50 |
3,790 |
|
0'2 |
07/27/2026 13:17:00 |
CBOT |
| 5750 |
0'2 |
0'0 |
12.50 |
280 |
|
0'2 |
07/27/2026 13:17:00 |
CBOT |
| 5800 |
0'2 |
0'1 |
12.50 |
6,675 |
0'2 |
0'1 |
07/28/2026 09:28:00 |
CBOT |
| 5850 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
3,957 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
20,559 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
629 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
4,407 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
709 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
971 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
2,008 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
1,571 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
3,886 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
1,357 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
777 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
5,305 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
578 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
3,611 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
512 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 9000 |
0'1 |
0'0 |
6.25 |
462 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 10000 |
0'1 |
0'0 |
6.25 |
1,990 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2900 |
0'1 |
0'0 |
6.25 |
50 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
3,150 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 3100 |
0'1 |
0'0 |
6.25 |
71 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
219 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
115 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 3350 |
0'1 |
0'0 |
6.25 |
41 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
160 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
13 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
5,082 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
413 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
1,376 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
379 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
3,567 |
|
0'1 |
07/27/2026 13:17:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
1,716 |
0'1 |
0'1 |
07/27/2026 19:28:00 |
CBOT |
| 3800 |
0'1 |
-0'1 |
6.25 |
9,667 |
0'2 |
0'2 |
07/28/2026 10:29:00 |
CBOT |
| 3850 |
0'2 |
0'0 |
12.50 |
2,457 |
0'2 |
0'2 |
07/28/2026 09:15:00 |
CBOT |
| 3900 |
0'2 |
-0'1 |
12.50 |
9,485 |
0'2 |
0'3 |
07/28/2026 09:15:00 |
CBOT |
| 3950 |
0'2 |
-0'2 |
12.50 |
4,260 |
0'2 |
0'4 |
07/28/2026 10:29:00 |
CBOT |
| 4000 |
0'4 |
-0'1 |
25.00 |
15,498 |
0'3 |
0'5 |
07/28/2026 04:37:00 |
CBOT |
| 4050 |
0'3 |
-0'4 |
18.75 |
3,423 |
0'5 |
0'7 |
07/28/2026 10:57:00 |
CBOT |
| 4100 |
0'5 |
-0'5 |
31.25 |
9,706 |
0'7 |
1'2 |
07/28/2026 10:45:00 |
CBOT |
| 4150 |
0'7 |
-0'7 |
43.75 |
5,791 |
1'2 |
1'6 |
07/28/2026 10:46:00 |
CBOT |
| 4200 |
1'1 |
-1'2 |
56.25 |
16,825 |
1'6 |
2'3 |
07/28/2026 10:49:00 |
CBOT |
| 4250 |
1'6 |
-1'3 |
87.50 |
11,503 |
2'3 |
3'1 |
07/28/2026 10:50:00 |
CBOT |
| 4300 |
2'1 |
-2'1 |
106.25 |
18,912 |
3'0 |
4'2 |
07/28/2026 10:53:00 |
CBOT |
| 4350 |
3'0 |
-2'4 |
150.00 |
6,402 |
4'2 |
5'4 |
07/28/2026 10:46:00 |
CBOT |
| 4400 |
4'0 |
-3'2 |
200.00 |
13,242 |
5'4 |
7'2 |
07/28/2026 10:54:00 |
CBOT |
| 4410 |
5'1 |
-2'4 |
256.25 |
717 |
5'7 |
7'5 |
07/28/2026 09:51:00 |
CBOT |
| 4420 |
4'7 |
-3'1 |
243.75 |
168 |
6'2 |
8'0 |
07/28/2026 10:25:00 |
CBOT |
| 4430 |
5'6 |
-2'5 |
287.50 |
136 |
6'5 |
8'3 |
07/28/2026 09:46:00 |
CBOT |
| 4440 |
5'4 |
-3'2 |
275.00 |
225 |
7'0 |
8'6 |
07/28/2026 10:30:00 |
CBOT |
| 4450 |
5'4 |
-3'6 |
275.00 |
7,293 |
8'6 |
9'2 |
07/28/2026 10:53:00 |
CBOT |
| 4460 |
5'7 |
-3'7 |
293.75 |
21 |
7'6 |
9'6 |
07/28/2026 10:46:00 |
CBOT |
| 4470 |
6'1 |
-4'0 |
306.25 |
0 |
9'6 |
10'1 |
07/28/2026 10:46:00 |
CBOT |
| 4480 |
6'7 |
-3'6 |
343.75 |
2 |
7'6 |
10'5 |
07/28/2026 10:27:00 |
CBOT |
| 4490 |
7'2 |
-3'7 |
362.50 |
0 |
7'5 |
11'1 |
07/28/2026 10:27:00 |
CBOT |
| 4500 |
7'1 |
-4'4 |
356.25 |
15,614 |
10'7 |
11'5 |
07/28/2026 10:56:00 |
CBOT |
| 4510 |
9'3 |
-2'6 |
468.75 |
10 |
9'3 |
12'1 |
07/28/2026 08:57:00 |
CBOT |
| 4520 |
9'4 |
-3'1 |
475.00 |
17 |
12'5 |
12'5 |
07/28/2026 09:48:00 |
CBOT |
| 4530 |
8'7 |
-4'3 |
443.75 |
30 |
12'7 |
13'2 |
07/28/2026 10:25:00 |
CBOT |
| 4540 |
12'6 |
-1'0 |
637.50 |
15 |
12'6 |
13'6 |
07/28/2026 07:34:00 |
CBOT |
| 4550 |
10'7 |
-3'4 |
543.75 |
4,505 |
13'3 |
14'3 |
07/28/2026 09:05:00 |
CBOT |
| 4560 |
9'7 |
-5'0 |
493.75 |
11 |
13'1 |
14'7 |
07/28/2026 10:45:00 |
CBOT |
| 4570 |
14'5 |
-0'7 |
731.25 |
0 |
14'4 |
15'4 |
07/28/2026 03:14:00 |
CBOT |
| 4580 |
12'4 |
-3'5 |
625.00 |
6 |
15'3 |
16'1 |
07/28/2026 09:15:00 |
CBOT |
| 4590 |
12'4 |
-4'2 |
625.00 |
0 |
15'2 |
16'6 |
07/28/2026 09:54:00 |
CBOT |
| 4600 |
11'6 |
-5'5 |
587.50 |
19,056 |
15'3 |
17'3 |
07/28/2026 10:58:00 |
CBOT |
| 4610 |
13'7 |
-4'1 |
693.75 |
0 |
14'5 |
18'0 |
07/28/2026 09:46:00 |
CBOT |
| 4620 |
18'5 |
0'0 |
931.25 |
0 |
|
18'5 |
07/27/2026 13:17:00 |
CBOT |
| 4630 |
16'2 |
-3'1 |
812.50 |
0 |
16'2 |
19'3 |
07/28/2026 08:37:00 |
CBOT |
| 4640 |
20'0 |
0'0 |
1,000.00 |
0 |
|
20'0 |
07/27/2026 13:17:00 |
CBOT |
| 4650 |
16'4 |
-4'2 |
825.00 |
2,082 |
18'4 |
20'6 |
07/28/2026 09:36:00 |
CBOT |
| 4660 |
21'3 |
0'0 |
1,068.75 |
0 |
|
21'3 |
07/27/2026 13:17:00 |
CBOT |
| 4670 |
22'1 |
0'0 |
1,106.25 |
0 |
|
22'1 |
07/27/2026 13:17:00 |
CBOT |
| 4690 |
23'4 |
0'0 |
1,175.00 |
0 |
|
23'4 |
07/27/2026 13:17:00 |
CBOT |
| 4700 |
17'4 |
-6'6 |
875.00 |
7,921 |
22'5 |
24'2 |
07/28/2026 10:52:00 |
CBOT |
| 4720 |
25'6 |
0'0 |
1,287.50 |
0 |
|
25'6 |
07/27/2026 13:17:00 |
CBOT |
| 4750 |
21'2 |
-6'6 |
1,062.50 |
3,995 |
27'1 |
28'0 |
07/28/2026 11:00:00 |
CBOT |
| 4760 |
28'7 |
0'0 |
1,443.75 |
10 |
|
28'7 |
07/27/2026 13:17:00 |
CBOT |
| 4790 |
31'2 |
0'0 |
1,562.50 |
1 |
|
31'2 |
07/27/2026 13:17:00 |
CBOT |
| 4800 |
25'4 |
-6'5 |
1,275.00 |
5,803 |
30'3 |
32'1 |
07/28/2026 10:32:00 |
CBOT |
| 4820 |
33'6 |
0'0 |
1,687.50 |
0 |
|
33'6 |
07/27/2026 13:17:00 |
CBOT |
| 4830 |
34'5 |
0'0 |
1,731.25 |
0 |
|
34'5 |
07/27/2026 13:17:00 |
CBOT |
| 4850 |
28'5 |
-7'6 |
1,431.25 |
4,995 |
35'0 |
36'3 |
07/28/2026 10:47:00 |
CBOT |
| 4860 |
37'1 |
0'0 |
1,856.25 |
0 |
|
37'1 |
07/27/2026 13:17:00 |
CBOT |
| 4870 |
38'0 |
0'0 |
1,900.00 |
0 |
|
38'0 |
07/27/2026 13:17:00 |
CBOT |
| 4900 |
32'4 |
-8'2 |
1,625.00 |
1,290 |
36'7 |
40'6 |
07/28/2026 11:00:00 |
CBOT |
| 4950 |
37'4 |
-7'6 |
1,875.00 |
117 |
37'4 |
45'2 |
07/28/2026 10:42:00 |
CBOT |
| 5000 |
49'7 |
0'0 |
2,493.75 |
588 |
|
49'7 |
07/27/2026 13:17:00 |
CBOT |
| 5050 |
49'3 |
-5'1 |
2,468.75 |
202 |
49'3 |
54'4 |
07/28/2026 09:05:00 |
CBOT |
| 5100 |
54'3 |
-5'0 |
2,718.75 |
225 |
54'3 |
59'3 |
07/28/2026 08:59:00 |
CBOT |
| 5150 |
64'1 |
0'0 |
3,206.25 |
150 |
|
64'1 |
07/27/2026 13:17:00 |
CBOT |
| 5200 |
69'0 |
0'0 |
3,450.00 |
88 |
|
69'0 |
07/27/2026 13:17:00 |
CBOT |
| 5250 |
73'7 |
0'0 |
3,693.75 |
48 |
|
73'7 |
07/27/2026 13:17:00 |
CBOT |
| 5300 |
69'6 |
-9'0 |
3,487.50 |
725 |
69'6 |
78'6 |
07/28/2026 10:58:00 |
CBOT |
| 5350 |
83'5 |
0'0 |
4,181.25 |
5 |
|
83'5 |
07/27/2026 13:17:00 |
CBOT |
| 5400 |
88'5 |
0'0 |
4,431.25 |
0 |
|
88'5 |
07/27/2026 13:17:00 |
CBOT |
| 5450 |
93'4 |
0'0 |
4,675.00 |
2 |
|
93'4 |
07/27/2026 13:17:00 |
CBOT |
| 5500 |
93'1 |
-5'3 |
4,656.25 |
2 |
93'1 |
98'4 |
07/28/2026 09:36:00 |
CBOT |
| 5550 |
98'3 |
-5'0 |
4,918.75 |
3 |
98'3 |
103'3 |
07/28/2026 08:59:00 |
CBOT |
| 5600 |
108'3 |
0'0 |
5,418.75 |
15 |
|
108'3 |
07/27/2026 13:17:00 |
CBOT |
| 5650 |
113'3 |
0'0 |
5,668.75 |
0 |
|
113'3 |
07/27/2026 13:17:00 |
CBOT |
| 5700 |
118'3 |
0'0 |
5,918.75 |
15 |
|
118'3 |
07/27/2026 13:17:00 |
CBOT |
| 5750 |
123'3 |
0'0 |
6,168.75 |
0 |
|
123'3 |
07/27/2026 13:17:00 |
CBOT |
| 5800 |
128'2 |
0'0 |
6,412.50 |
12 |
|
128'2 |
07/27/2026 13:17:00 |
CBOT |
| 5850 |
133'2 |
0'0 |
6,662.50 |
0 |
|
133'2 |
07/27/2026 13:17:00 |
CBOT |
| 5900 |
138'2 |
0'0 |
6,912.50 |
4 |
|
138'2 |
07/27/2026 13:17:00 |
CBOT |
| 6000 |
148'2 |
0'0 |
7,412.50 |
0 |
|
148'2 |
07/27/2026 13:17:00 |
CBOT |
| 6100 |
158'2 |
0'0 |
7,912.50 |
0 |
|
158'2 |
07/27/2026 13:17:00 |
CBOT |
| 6200 |
168'2 |
0'0 |
8,412.50 |
0 |
|
168'2 |
07/27/2026 13:17:00 |
CBOT |
| 6300 |
178'2 |
0'0 |
8,912.50 |
0 |
|
178'2 |
07/27/2026 13:17:00 |
CBOT |
| 6400 |
188'2 |
0'0 |
9,412.50 |
0 |
|
188'2 |
07/27/2026 13:17:00 |
CBOT |
| 6500 |
198'2 |
0'0 |
9,912.50 |
0 |
|
198'2 |
07/27/2026 13:17:00 |
CBOT |
| 6600 |
208'2 |
0'0 |
10,412.50 |
0 |
|
208'2 |
07/27/2026 13:17:00 |
CBOT |
| 6700 |
218'2 |
0'0 |
10,912.50 |
0 |
|
218'2 |
07/27/2026 13:17:00 |
CBOT |
| 6800 |
228'2 |
0'0 |
11,412.50 |
0 |
|
228'2 |
07/27/2026 13:17:00 |
CBOT |
| 6900 |
238'2 |
0'0 |
11,912.50 |
0 |
|
238'2 |
07/27/2026 13:17:00 |
CBOT |
| 7000 |
248'2 |
0'0 |
12,412.50 |
1 |
|
248'2 |
07/27/2026 13:17:00 |
CBOT |
| 7100 |
258'2 |
0'0 |
12,912.50 |
0 |
|
258'2 |
07/27/2026 13:17:00 |
CBOT |
| 7200 |
268'2 |
0'0 |
13,412.50 |
0 |
|
268'2 |
07/27/2026 13:17:00 |
CBOT |
| 7300 |
278'2 |
0'0 |
13,912.50 |
0 |
|
278'2 |
07/27/2026 13:17:00 |
CBOT |
| 9000 |
448'2 |
0'0 |
22,412.50 |
1 |
|
448'2 |
07/27/2026 13:17:00 |
CBOT |
| 10000 |
548'2 |
0'0 |
27,412.50 |
0 |
|
548'2 |
07/27/2026 13:17:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|