|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
8,650.00 |
0'0 |
173'0 |
2400 |
0'1 |
0'0 |
6.25 |
123 |
| 0 |
8,150.00 |
0'0 |
163'0 |
2500 |
0'1 |
0'0 |
6.25 |
72 |
| 0 |
7,650.00 |
0'0 |
153'0 |
2600 |
0'1 |
0'0 |
6.25 |
12 |
| 0 |
7,150.00 |
0'0 |
143'0 |
2700 |
0'1 |
0'0 |
6.25 |
5 |
| 0 |
6,650.00 |
0'0 |
133'0 |
2800 |
0'1 |
0'0 |
6.25 |
342 |
| 0 |
6,150.00 |
0'0 |
123'0 |
2900 |
0'1 |
0'0 |
6.25 |
850 |
| 0 |
5,650.00 |
0'0 |
113'0 |
3000 |
0'1 |
0'0 |
6.25 |
3,153 |
| 0 |
5,150.00 |
0'0 |
103'0 |
3100 |
0'1 |
0'0 |
6.25 |
7,090 |
| 1 |
4,650.00 |
0'0 |
93'0 |
3200 |
0'1 |
0'0 |
6.25 |
1,504 |
| 0 |
4,400.00 |
0'0 |
88'0 |
3250 |
0'1 |
0'0 |
6.25 |
193 |
| 20 |
4,150.00 |
0'0 |
83'0 |
3300 |
0'1 |
0'0 |
6.25 |
779 |
| 0 |
3,900.00 |
0'0 |
78'0 |
3350 |
0'1 |
0'0 |
6.25 |
511 |
| 0 |
3,650.00 |
0'0 |
73'0 |
3400 |
0'1 |
0'0 |
6.25 |
1,206 |
| 0 |
3,400.00 |
0'0 |
68'0 |
3450 |
0'1 |
0'0 |
6.25 |
564 |
| 11 |
3,150.00 |
0'0 |
63'0 |
3500 |
0'2 |
0'1 |
12.50 |
12,042 |
| 0 |
2,906.25 |
0'0 |
58'1 |
3550 |
0'2 |
0'0 |
12.50 |
3,757 |
| 12 |
2,662.50 |
0'0 |
53'2 |
3600 |
0'3 |
0'0 |
18.75 |
15,057 |
| 2 |
2,418.75 |
0'0 |
48'3 |
3650 |
0'4 |
0'0 |
25.00 |
1,197 |
| 3 |
2,168.75 |
0'0 |
43'3 |
3700 |
0'4 |
0'0 |
25.00 |
16,682 |
| 38 |
1,931.25 |
0'0 |
38'5 |
3750 |
0'6 |
0'0 |
37.50 |
30,909 |
| 430 |
1,775.00 |
1'6 |
35'4 |
3800 |
0'6 |
-0'1 |
37.50 |
33,306 |
| 22 |
1,456.25 |
0'0 |
29'1 |
3850 |
1'0 |
-0'1 |
50.00 |
8,169 |
| 1,199 |
1,231.25 |
0'0 |
24'5 |
3900 |
1'2 |
-0'3 |
62.50 |
23,075 |
| 3,475 |
1,012.50 |
0'0 |
20'2 |
3950 |
1'6 |
-0'4 |
87.50 |
15,802 |
| 11,883 |
875.00 |
1'2 |
17'4 |
4000 |
2'4 |
-0'7 |
125.00 |
65,178 |
| 10,653 |
681.25 |
0'7 |
13'5 |
4050 |
3'7 |
-1'0 |
193.75 |
16,148 |
| 11,610 |
518.75 |
0'5 |
10'3 |
4100 |
5'3 |
-1'3 |
268.75 |
37,964 |
| 10,738 |
387.50 |
0'4 |
7'6 |
4150 |
8'2 |
-1'0 |
412.50 |
20,655 |
| 32,937 |
293.75 |
0'5 |
5'7 |
4200 |
10'6 |
-1'4 |
537.50 |
24,750 |
| 16,956 |
212.50 |
0'4 |
4'2 |
4250 |
14'1 |
-1'5 |
706.25 |
12,653 |
| 35,897 |
131.25 |
-0'1 |
2'5 |
4300 |
18'0 |
-1'5 |
900.00 |
19,307 |
| 14,540 |
100.00 |
0'0 |
2'0 |
4350 |
23'7 |
0'0 |
1,193.75 |
1,444 |
| 22,555 |
75.00 |
0'1 |
1'4 |
4400 |
25'7 |
-2'3 |
1,293.75 |
12,872 |
| 7,290 |
50.00 |
0'0 |
1'0 |
4450 |
32'7 |
0'0 |
1,643.75 |
1,262 |
| 40,885 |
37.50 |
-0'1 |
0'6 |
4500 |
35'4 |
-2'2 |
1,775.00 |
11,458 |
| 4,064 |
31.25 |
-0'1 |
0'5 |
4550 |
42'7 |
0'2 |
2,143.75 |
119 |
| 19,606 |
31.25 |
0'0 |
0'5 |
4600 |
45'4 |
-2'0 |
2,275.00 |
7,343 |
| 3,009 |
25.00 |
0'0 |
0'4 |
4650 |
52'3 |
0'0 |
2,618.75 |
3 |
| 14,201 |
25.00 |
0'1 |
0'4 |
4700 |
56'0 |
-1'2 |
2,800.00 |
4,311 |
| 6,147 |
18.75 |
0'0 |
0'3 |
4750 |
62'2 |
0'0 |
3,112.50 |
1,112 |
| 15,903 |
18.75 |
0'0 |
0'3 |
4800 |
67'2 |
0'0 |
3,362.50 |
2,067 |
| 1,559 |
18.75 |
0'0 |
0'3 |
4850 |
72'2 |
0'0 |
3,612.50 |
0 |
| 6,476 |
18.75 |
0'0 |
0'3 |
4900 |
77'5 |
0'3 |
3,881.25 |
2,305 |
| 1,314 |
12.50 |
0'0 |
0'2 |
4950 |
82'1 |
0'0 |
4,106.25 |
0 |
| 26,525 |
12.50 |
0'0 |
0'2 |
5000 |
87'1 |
0'0 |
4,356.25 |
4,836 |
| 1,871 |
12.50 |
0'0 |
0'2 |
5050 |
92'1 |
0'0 |
4,606.25 |
0 |
| 6,169 |
12.50 |
0'0 |
0'2 |
5100 |
97'1 |
0'0 |
4,856.25 |
581 |
| 759 |
6.25 |
0'0 |
0'1 |
5150 |
102'0 |
0'0 |
5,100.00 |
0 |
| 16,157 |
12.50 |
0'1 |
0'2 |
5200 |
107'0 |
0'0 |
5,350.00 |
257 |
| 1,842 |
6.25 |
0'0 |
0'1 |
5250 |
112'0 |
0'0 |
5,600.00 |
84 |
| 3,865 |
6.25 |
0'0 |
0'1 |
5300 |
117'0 |
0'0 |
5,850.00 |
0 |
| 940 |
6.25 |
0'0 |
0'1 |
5350 |
122'0 |
0'0 |
6,100.00 |
0 |
| 6,080 |
6.25 |
0'0 |
0'1 |
5400 |
127'0 |
0'0 |
6,350.00 |
31 |
| 11,935 |
6.25 |
0'0 |
0'1 |
5500 |
137'0 |
0'0 |
6,850.00 |
0 |
| 2,253 |
6.25 |
0'0 |
0'1 |
5600 |
147'0 |
0'0 |
7,350.00 |
0 |
| 4,325 |
6.25 |
0'0 |
0'1 |
5700 |
157'0 |
0'0 |
7,850.00 |
0 |
| 2,570 |
6.25 |
0'0 |
0'1 |
5800 |
167'0 |
0'0 |
8,350.00 |
0 |
| 872 |
6.25 |
0'0 |
0'1 |
5900 |
177'0 |
0'0 |
8,850.00 |
0 |
| 7,607 |
6.25 |
0'0 |
0'1 |
6000 |
187'0 |
0'0 |
9,350.00 |
0 |
| 4,988 |
6.25 |
0'0 |
0'1 |
6100 |
197'0 |
0'0 |
9,850.00 |
0 |
| 1,347 |
6.25 |
0'0 |
0'1 |
6200 |
207'0 |
0'0 |
10,350.00 |
0 |
| 934 |
6.25 |
0'0 |
0'1 |
6300 |
217'0 |
0'0 |
10,850.00 |
0 |
| 1,033 |
6.25 |
0'0 |
0'1 |
6400 |
227'0 |
0'0 |
11,350.00 |
0 |
| 1,459 |
6.25 |
0'0 |
0'1 |
6500 |
237'0 |
0'0 |
11,850.00 |
0 |
| 600 |
6.25 |
0'0 |
0'1 |
6600 |
247'0 |
0'0 |
12,350.00 |
0 |
| 301 |
6.25 |
0'0 |
0'1 |
6700 |
257'0 |
0'0 |
12,850.00 |
0 |
| 228 |
6.25 |
0'0 |
0'1 |
6800 |
267'0 |
0'0 |
13,350.00 |
0 |
| 560 |
6.25 |
0'0 |
0'1 |
6900 |
277'0 |
0'0 |
13,850.00 |
0 |
| 3,553 |
6.25 |
0'0 |
0'1 |
7000 |
287'0 |
0'0 |
14,350.00 |
0 |
| 415 |
6.25 |
0'0 |
0'1 |
7100 |
297'0 |
0'0 |
14,850.00 |
43 |
| 352 |
6.25 |
0'0 |
0'1 |
7200 |
307'0 |
0'0 |
15,350.00 |
48 |
| 452 |
6.25 |
0'0 |
0'1 |
7300 |
317'0 |
0'0 |
15,850.00 |
0 |
| 793 |
6.25 |
0'0 |
0'1 |
7400 |
327'0 |
0'0 |
16,350.00 |
0 |
| 436 |
6.25 |
0'0 |
0'1 |
7500 |
337'0 |
0'0 |
16,850.00 |
0 |
| 556 |
6.25 |
0'0 |
0'1 |
7600 |
347'0 |
0'0 |
17,350.00 |
0 |
| 622 |
6.25 |
0'0 |
0'1 |
7700 |
357'0 |
0'0 |
17,850.00 |
0 |
| 461 |
6.25 |
0'0 |
0'1 |
7800 |
367'0 |
0'0 |
18,350.00 |
0 |
| 393 |
6.25 |
0'0 |
0'1 |
7900 |
377'0 |
0'0 |
18,850.00 |
0 |
| 1,104 |
6.25 |
0'0 |
0'1 |
8000 |
387'0 |
0'0 |
19,350.00 |
0 |
| 2,058 |
6.25 |
0'0 |
0'1 |
8200 |
407'0 |
0'0 |
20,350.00 |
0 |
| 49 |
6.25 |
0'0 |
0'1 |
8400 |
427'0 |
0'0 |
21,350.00 |
0 |
| 626 |
6.25 |
0'0 |
0'1 |
8500 |
437'0 |
0'0 |
21,850.00 |
0 |
| 110 |
6.25 |
0'0 |
0'1 |
8700 |
457'0 |
0'0 |
22,850.00 |
0 |
| 841 |
6.25 |
0'0 |
0'1 |
9000 |
487'0 |
0'0 |
24,350.00 |
0 |
| 320 |
6.25 |
0'0 |
0'1 |
9500 |
537'0 |
0'0 |
26,850.00 |
0 |
| 565 |
6.25 |
0'0 |
0'1 |
10000 |
587'0 |
0'0 |
29,350.00 |
0 |
| 1,244 |
6.25 |
0'0 |
0'1 |
11000 |
687'0 |
0'0 |
34,350.00 |
0 |
| 478 |
6.25 |
0'0 |
0'1 |
12000 |
787'0 |
0'0 |
39,350.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
173'0 |
0'0 |
8,650.00 |
0 |
|
173'0 |
10/14/2025 13:28:00 |
CBOT |
| 2500 |
163'0 |
0'0 |
8,150.00 |
0 |
|
163'0 |
10/14/2025 13:28:00 |
CBOT |
| 2600 |
153'0 |
0'0 |
7,650.00 |
0 |
|
153'0 |
10/14/2025 13:28:00 |
CBOT |
| 2700 |
143'0 |
0'0 |
7,150.00 |
0 |
|
143'0 |
10/14/2025 13:28:00 |
CBOT |
| 2800 |
133'0 |
0'0 |
6,650.00 |
0 |
|
133'0 |
10/14/2025 13:28:00 |
CBOT |
| 2900 |
123'0 |
0'0 |
6,150.00 |
0 |
|
123'0 |
10/14/2025 13:28:00 |
CBOT |
| 3000 |
113'0 |
0'0 |
5,650.00 |
0 |
|
113'0 |
10/14/2025 13:28:00 |
CBOT |
| 3100 |
103'0 |
0'0 |
5,150.00 |
0 |
|
103'0 |
10/14/2025 13:28:00 |
CBOT |
| 3200 |
93'0 |
0'0 |
4,650.00 |
1 |
|
93'0 |
10/14/2025 13:28:00 |
CBOT |
| 3250 |
88'0 |
0'0 |
4,400.00 |
0 |
|
88'0 |
10/14/2025 13:28:00 |
CBOT |
| 3300 |
83'0 |
0'0 |
4,150.00 |
20 |
|
83'0 |
10/14/2025 13:28:00 |
CBOT |
| 3350 |
78'0 |
0'0 |
3,900.00 |
0 |
|
78'0 |
10/14/2025 13:28:00 |
CBOT |
| 3400 |
73'0 |
0'0 |
3,650.00 |
0 |
|
73'0 |
10/14/2025 13:28:00 |
CBOT |
| 3450 |
68'0 |
0'0 |
3,400.00 |
0 |
|
68'0 |
10/14/2025 13:28:00 |
CBOT |
| 3500 |
63'0 |
0'0 |
3,150.00 |
11 |
|
63'0 |
10/14/2025 13:28:00 |
CBOT |
| 3550 |
58'1 |
0'0 |
2,906.25 |
0 |
|
58'1 |
10/14/2025 13:28:00 |
CBOT |
| 3600 |
53'2 |
0'0 |
2,662.50 |
12 |
|
53'2 |
10/14/2025 13:28:00 |
CBOT |
| 3650 |
48'3 |
0'0 |
2,418.75 |
2 |
|
48'3 |
10/14/2025 13:28:00 |
CBOT |
| 3700 |
43'3 |
0'0 |
2,168.75 |
3 |
|
43'3 |
10/14/2025 13:28:00 |
CBOT |
| 3750 |
38'5 |
0'0 |
1,931.25 |
38 |
|
38'5 |
10/14/2025 13:28:00 |
CBOT |
| 3800 |
35'4 |
1'6 |
1,775.00 |
430 |
35'4 |
33'6 |
10/15/2025 10:59:00 |
CBOT |
| 3850 |
29'1 |
0'0 |
1,456.25 |
22 |
|
29'1 |
10/14/2025 13:28:00 |
CBOT |
| 3900 |
24'5 |
0'0 |
1,231.25 |
1,199 |
|
24'5 |
10/14/2025 13:28:00 |
CBOT |
| 3950 |
20'2 |
0'0 |
1,012.50 |
3,475 |
|
20'2 |
10/14/2025 13:28:00 |
CBOT |
| 4000 |
17'4 |
1'2 |
875.00 |
11,883 |
17'4 |
16'2 |
10/15/2025 09:34:00 |
CBOT |
| 4050 |
13'5 |
0'7 |
681.25 |
10,653 |
14'3 |
12'6 |
10/15/2025 10:58:00 |
CBOT |
| 4100 |
10'3 |
0'5 |
518.75 |
11,610 |
9'4 |
9'6 |
10/15/2025 10:21:00 |
CBOT |
| 4150 |
7'6 |
0'4 |
387.50 |
10,738 |
6'6 |
7'2 |
10/15/2025 10:22:00 |
CBOT |
| 4200 |
5'7 |
0'5 |
293.75 |
32,937 |
5'0 |
5'2 |
10/15/2025 11:05:00 |
CBOT |
| 4250 |
4'2 |
0'4 |
212.50 |
16,956 |
3'4 |
3'6 |
10/15/2025 09:44:00 |
CBOT |
| 4300 |
2'5 |
-0'1 |
131.25 |
35,897 |
2'4 |
2'6 |
10/15/2025 10:47:00 |
CBOT |
| 4350 |
2'0 |
0'0 |
100.00 |
14,540 |
2'0 |
2'0 |
10/15/2025 09:40:00 |
CBOT |
| 4400 |
1'4 |
0'1 |
75.00 |
22,555 |
1'2 |
1'3 |
10/15/2025 10:15:00 |
CBOT |
| 4450 |
1'0 |
0'0 |
50.00 |
7,290 |
1'0 |
1'0 |
10/14/2025 19:48:00 |
CBOT |
| 4500 |
0'6 |
-0'1 |
37.50 |
40,885 |
0'5 |
0'7 |
10/15/2025 10:59:00 |
CBOT |
| 4550 |
0'5 |
-0'1 |
31.25 |
4,064 |
0'5 |
0'6 |
10/15/2025 09:39:00 |
CBOT |
| 4600 |
0'5 |
0'0 |
31.25 |
19,606 |
0'3 |
0'5 |
10/15/2025 10:16:00 |
CBOT |
| 4650 |
0'4 |
0'0 |
25.00 |
3,009 |
|
0'4 |
10/14/2025 13:28:00 |
CBOT |
| 4700 |
0'4 |
0'1 |
25.00 |
14,201 |
0'4 |
0'3 |
10/15/2025 10:06:00 |
CBOT |
| 4750 |
0'3 |
0'0 |
18.75 |
6,147 |
0'3 |
0'3 |
10/15/2025 09:39:00 |
CBOT |
| 4800 |
0'3 |
0'0 |
18.75 |
15,903 |
0'3 |
0'3 |
10/15/2025 10:52:00 |
CBOT |
| 4850 |
0'3 |
0'0 |
18.75 |
1,559 |
|
0'3 |
10/14/2025 13:28:00 |
CBOT |
| 4900 |
0'3 |
0'0 |
18.75 |
6,476 |
0'3 |
0'3 |
10/15/2025 10:18:00 |
CBOT |
| 4950 |
0'2 |
0'0 |
12.50 |
1,314 |
|
0'2 |
10/14/2025 13:28:00 |
CBOT |
| 5000 |
0'2 |
0'0 |
12.50 |
26,525 |
0'2 |
0'2 |
10/15/2025 10:17:00 |
CBOT |
| 5050 |
0'2 |
0'0 |
12.50 |
1,871 |
|
0'2 |
10/14/2025 13:28:00 |
CBOT |
| 5100 |
0'2 |
0'0 |
12.50 |
6,169 |
0'2 |
0'2 |
10/15/2025 08:39:00 |
CBOT |
| 5150 |
0'1 |
0'0 |
6.25 |
759 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 5200 |
0'2 |
0'1 |
12.50 |
16,157 |
0'2 |
0'1 |
10/15/2025 10:13:00 |
CBOT |
| 5250 |
0'1 |
0'0 |
6.25 |
1,842 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 5300 |
0'1 |
0'0 |
6.25 |
3,865 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 5350 |
0'1 |
0'0 |
6.25 |
940 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 5400 |
0'1 |
0'0 |
6.25 |
6,080 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 5500 |
0'1 |
0'0 |
6.25 |
11,935 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 5600 |
0'1 |
0'0 |
6.25 |
2,253 |
0'1 |
0'1 |
10/15/2025 07:40:00 |
CBOT |
| 5700 |
0'1 |
0'0 |
6.25 |
4,325 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 5800 |
0'1 |
0'0 |
6.25 |
2,570 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
872 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
7,607 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
4,988 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
1,347 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
934 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
1,033 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
1,459 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
600 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
301 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
228 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
560 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
3,553 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
415 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
352 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
452 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
793 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
436 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 7600 |
0'1 |
0'0 |
6.25 |
556 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 7700 |
0'1 |
0'0 |
6.25 |
622 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 7800 |
0'1 |
0'0 |
6.25 |
461 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 7900 |
0'1 |
0'0 |
6.25 |
393 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 8000 |
0'1 |
0'0 |
6.25 |
1,104 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 8200 |
0'1 |
0'0 |
6.25 |
2,058 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 8400 |
0'1 |
0'0 |
6.25 |
49 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 8500 |
0'1 |
0'0 |
6.25 |
626 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 8700 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 9000 |
0'1 |
0'0 |
6.25 |
841 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 9500 |
0'1 |
0'0 |
6.25 |
320 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 10000 |
0'1 |
0'0 |
6.25 |
565 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 11000 |
0'1 |
0'0 |
6.25 |
1,244 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 12000 |
0'1 |
0'0 |
6.25 |
478 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
0'1 |
0'0 |
6.25 |
123 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 2500 |
0'1 |
0'0 |
6.25 |
72 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 2600 |
0'1 |
0'0 |
6.25 |
12 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 2700 |
0'1 |
0'0 |
6.25 |
5 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 2800 |
0'1 |
0'0 |
6.25 |
342 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 2900 |
0'1 |
0'0 |
6.25 |
850 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
3,153 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 3100 |
0'1 |
0'0 |
6.25 |
7,090 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
1,504 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 3250 |
0'1 |
0'0 |
6.25 |
193 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
779 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 3350 |
0'1 |
0'0 |
6.25 |
511 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
1,206 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
564 |
|
0'1 |
10/14/2025 13:28:00 |
CBOT |
| 3500 |
0'2 |
0'1 |
12.50 |
12,042 |
0'2 |
0'1 |
10/15/2025 08:30:00 |
CBOT |
| 3550 |
0'2 |
0'0 |
12.50 |
3,757 |
0'2 |
0'2 |
10/15/2025 09:26:00 |
CBOT |
| 3600 |
0'3 |
0'0 |
18.75 |
15,057 |
|
0'3 |
10/14/2025 13:28:00 |
CBOT |
| 3650 |
0'4 |
0'0 |
25.00 |
1,197 |
|
0'4 |
10/14/2025 13:28:00 |
CBOT |
| 3700 |
0'4 |
0'0 |
25.00 |
16,682 |
0'4 |
0'4 |
10/15/2025 09:29:00 |
CBOT |
| 3750 |
0'6 |
0'0 |
37.50 |
30,909 |
|
0'6 |
10/14/2025 13:28:00 |
CBOT |
| 3800 |
0'6 |
-0'1 |
37.50 |
33,306 |
0'7 |
0'7 |
10/15/2025 09:33:00 |
CBOT |
| 3850 |
1'0 |
-0'1 |
50.00 |
8,169 |
1'0 |
1'1 |
10/15/2025 10:16:00 |
CBOT |
| 3900 |
1'2 |
-0'3 |
62.50 |
23,075 |
1'5 |
1'5 |
10/15/2025 10:52:00 |
CBOT |
| 3950 |
1'6 |
-0'4 |
87.50 |
15,802 |
2'3 |
2'2 |
10/15/2025 09:36:00 |
CBOT |
| 4000 |
2'4 |
-0'7 |
125.00 |
65,178 |
3'3 |
3'3 |
10/15/2025 11:05:00 |
CBOT |
| 4050 |
3'7 |
-1'0 |
193.75 |
16,148 |
5'0 |
4'7 |
10/15/2025 10:39:00 |
CBOT |
| 4100 |
5'3 |
-1'3 |
268.75 |
37,964 |
6'6 |
6'6 |
10/15/2025 11:03:00 |
CBOT |
| 4150 |
8'2 |
-1'0 |
412.50 |
20,655 |
9'6 |
9'2 |
10/15/2025 10:09:00 |
CBOT |
| 4200 |
10'6 |
-1'4 |
537.50 |
24,750 |
12'2 |
12'2 |
10/15/2025 10:34:00 |
CBOT |
| 4250 |
14'1 |
-1'5 |
706.25 |
12,653 |
16'0 |
15'6 |
10/15/2025 10:24:00 |
CBOT |
| 4300 |
18'0 |
-1'5 |
900.00 |
19,307 |
20'6 |
19'5 |
10/15/2025 10:22:00 |
CBOT |
| 4350 |
23'7 |
0'0 |
1,193.75 |
1,444 |
|
23'7 |
10/14/2025 13:28:00 |
CBOT |
| 4400 |
25'7 |
-2'3 |
1,293.75 |
12,872 |
29'5 |
28'2 |
10/15/2025 11:03:00 |
CBOT |
| 4450 |
32'7 |
0'0 |
1,643.75 |
1,262 |
|
32'7 |
10/14/2025 13:28:00 |
CBOT |
| 4500 |
35'4 |
-2'2 |
1,775.00 |
11,458 |
38'4 |
37'6 |
10/15/2025 10:52:00 |
CBOT |
| 4550 |
42'7 |
0'2 |
2,143.75 |
119 |
42'7 |
42'5 |
10/14/2025 23:11:00 |
CBOT |
| 4600 |
45'4 |
-2'0 |
2,275.00 |
7,343 |
47'6 |
47'4 |
10/15/2025 10:18:00 |
CBOT |
| 4650 |
52'3 |
0'0 |
2,618.75 |
3 |
|
52'3 |
10/14/2025 13:28:00 |
CBOT |
| 4700 |
56'0 |
-1'2 |
2,800.00 |
4,311 |
57'6 |
57'2 |
10/15/2025 10:10:00 |
CBOT |
| 4750 |
62'2 |
0'0 |
3,112.50 |
1,112 |
|
62'2 |
10/14/2025 13:28:00 |
CBOT |
| 4800 |
67'2 |
0'0 |
3,362.50 |
2,067 |
|
67'2 |
10/14/2025 13:28:00 |
CBOT |
| 4850 |
72'2 |
0'0 |
3,612.50 |
0 |
|
72'2 |
10/14/2025 13:28:00 |
CBOT |
| 4900 |
77'5 |
0'3 |
3,881.25 |
2,305 |
77'5 |
77'2 |
10/15/2025 09:10:00 |
CBOT |
| 4950 |
82'1 |
0'0 |
4,106.25 |
0 |
|
82'1 |
10/14/2025 13:28:00 |
CBOT |
| 5000 |
87'1 |
0'0 |
4,356.25 |
4,836 |
|
87'1 |
10/14/2025 13:28:00 |
CBOT |
| 5050 |
92'1 |
0'0 |
4,606.25 |
0 |
|
92'1 |
10/14/2025 13:28:00 |
CBOT |
| 5100 |
97'1 |
0'0 |
4,856.25 |
581 |
|
97'1 |
10/14/2025 13:28:00 |
CBOT |
| 5150 |
102'0 |
0'0 |
5,100.00 |
0 |
|
102'0 |
10/14/2025 13:28:00 |
CBOT |
| 5200 |
107'0 |
0'0 |
5,350.00 |
257 |
|
107'0 |
10/14/2025 13:28:00 |
CBOT |
| 5250 |
112'0 |
0'0 |
5,600.00 |
84 |
|
112'0 |
10/14/2025 13:28:00 |
CBOT |
| 5300 |
117'0 |
0'0 |
5,850.00 |
0 |
|
117'0 |
10/14/2025 13:28:00 |
CBOT |
| 5350 |
122'0 |
0'0 |
6,100.00 |
0 |
|
122'0 |
10/14/2025 13:28:00 |
CBOT |
| 5400 |
127'0 |
0'0 |
6,350.00 |
31 |
|
127'0 |
10/14/2025 13:28:00 |
CBOT |
| 5500 |
137'0 |
0'0 |
6,850.00 |
0 |
|
137'0 |
10/14/2025 13:28:00 |
CBOT |
| 5600 |
147'0 |
0'0 |
7,350.00 |
0 |
|
147'0 |
10/14/2025 13:28:00 |
CBOT |
| 5700 |
157'0 |
0'0 |
7,850.00 |
0 |
|
157'0 |
10/14/2025 13:28:00 |
CBOT |
| 5800 |
167'0 |
0'0 |
8,350.00 |
0 |
|
167'0 |
10/14/2025 13:28:00 |
CBOT |
| 5900 |
177'0 |
0'0 |
8,850.00 |
0 |
|
177'0 |
10/14/2025 13:28:00 |
CBOT |
| 6000 |
187'0 |
0'0 |
9,350.00 |
0 |
|
187'0 |
10/14/2025 13:28:00 |
CBOT |
| 6100 |
197'0 |
0'0 |
9,850.00 |
0 |
|
197'0 |
10/14/2025 13:28:00 |
CBOT |
| 6200 |
207'0 |
0'0 |
10,350.00 |
0 |
|
207'0 |
10/14/2025 13:28:00 |
CBOT |
| 6300 |
217'0 |
0'0 |
10,850.00 |
0 |
|
217'0 |
10/14/2025 13:28:00 |
CBOT |
| 6400 |
227'0 |
0'0 |
11,350.00 |
0 |
|
227'0 |
10/14/2025 13:28:00 |
CBOT |
| 6500 |
237'0 |
0'0 |
11,850.00 |
0 |
|
237'0 |
10/14/2025 13:28:00 |
CBOT |
| 6600 |
247'0 |
0'0 |
12,350.00 |
0 |
|
247'0 |
10/14/2025 13:28:00 |
CBOT |
| 6700 |
257'0 |
0'0 |
12,850.00 |
0 |
|
257'0 |
10/14/2025 13:28:00 |
CBOT |
| 6800 |
267'0 |
0'0 |
13,350.00 |
0 |
|
267'0 |
10/14/2025 13:28:00 |
CBOT |
| 6900 |
277'0 |
0'0 |
13,850.00 |
0 |
|
277'0 |
10/14/2025 13:28:00 |
CBOT |
| 7000 |
287'0 |
0'0 |
14,350.00 |
0 |
|
287'0 |
10/14/2025 13:28:00 |
CBOT |
| 7100 |
297'0 |
0'0 |
14,850.00 |
43 |
|
297'0 |
10/14/2025 13:28:00 |
CBOT |
| 7200 |
307'0 |
0'0 |
15,350.00 |
48 |
|
307'0 |
10/14/2025 13:28:00 |
CBOT |
| 7300 |
317'0 |
0'0 |
15,850.00 |
0 |
|
317'0 |
10/14/2025 13:28:00 |
CBOT |
| 7400 |
327'0 |
0'0 |
16,350.00 |
0 |
|
327'0 |
10/14/2025 13:28:00 |
CBOT |
| 7500 |
337'0 |
0'0 |
16,850.00 |
0 |
|
337'0 |
10/14/2025 13:28:00 |
CBOT |
| 7600 |
347'0 |
0'0 |
17,350.00 |
0 |
|
347'0 |
10/14/2025 13:28:00 |
CBOT |
| 7700 |
357'0 |
0'0 |
17,850.00 |
0 |
|
357'0 |
10/14/2025 13:28:00 |
CBOT |
| 7800 |
367'0 |
0'0 |
18,350.00 |
0 |
|
367'0 |
10/14/2025 13:28:00 |
CBOT |
| 7900 |
377'0 |
0'0 |
18,850.00 |
0 |
|
377'0 |
10/14/2025 13:28:00 |
CBOT |
| 8000 |
387'0 |
0'0 |
19,350.00 |
0 |
|
387'0 |
10/14/2025 13:28:00 |
CBOT |
| 8200 |
407'0 |
0'0 |
20,350.00 |
0 |
|
407'0 |
10/14/2025 13:28:00 |
CBOT |
| 8400 |
427'0 |
0'0 |
21,350.00 |
0 |
|
427'0 |
10/14/2025 13:28:00 |
CBOT |
| 8500 |
437'0 |
0'0 |
21,850.00 |
0 |
|
437'0 |
10/14/2025 13:28:00 |
CBOT |
| 8700 |
457'0 |
0'0 |
22,850.00 |
0 |
|
457'0 |
10/14/2025 13:28:00 |
CBOT |
| 9000 |
487'0 |
0'0 |
24,350.00 |
0 |
|
487'0 |
10/14/2025 13:28:00 |
CBOT |
| 9500 |
537'0 |
0'0 |
26,850.00 |
0 |
|
537'0 |
10/14/2025 13:28:00 |
CBOT |
| 10000 |
587'0 |
0'0 |
29,350.00 |
0 |
|
587'0 |
10/14/2025 13:28:00 |
CBOT |
| 11000 |
687'0 |
0'0 |
34,350.00 |
0 |
|
687'0 |
10/14/2025 13:28:00 |
CBOT |
| 12000 |
787'0 |
0'0 |
39,350.00 |
0 |
|
787'0 |
10/14/2025 13:28:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
