|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
7,750.00 |
0'0 |
155'0 |
2800 |
0'1 |
0'0 |
6.25 |
100 |
| 0 |
6,750.00 |
0'0 |
135'0 |
3000 |
0'1 |
0'0 |
6.25 |
235 |
| 0 |
6,250.00 |
0'0 |
125'0 |
3100 |
0'1 |
0'0 |
6.25 |
25 |
| 0 |
5,750.00 |
0'0 |
115'0 |
3200 |
0'1 |
0'0 |
6.25 |
3,000 |
| 0 |
5,250.00 |
0'0 |
105'0 |
3300 |
0'1 |
0'0 |
6.25 |
469 |
| 0 |
5,000.00 |
0'0 |
100'0 |
3350 |
0'1 |
0'0 |
6.25 |
250 |
| 0 |
4,750.00 |
0'0 |
95'0 |
3400 |
0'1 |
0'0 |
6.25 |
499 |
| 0 |
4,500.00 |
0'0 |
90'0 |
3450 |
0'1 |
0'0 |
6.25 |
1,427 |
| 0 |
4,250.00 |
0'0 |
85'0 |
3500 |
0'1 |
0'0 |
6.25 |
1,031 |
| 0 |
4,006.25 |
0'0 |
80'1 |
3550 |
0'1 |
0'0 |
6.25 |
169 |
| 0 |
3,756.25 |
0'0 |
75'1 |
3600 |
0'1 |
0'0 |
6.25 |
512 |
| 0 |
3,506.25 |
0'0 |
70'1 |
3650 |
0'1 |
0'0 |
6.25 |
345 |
| 10 |
3,256.25 |
0'0 |
65'1 |
3700 |
0'1 |
0'0 |
6.25 |
2,908 |
| 1 |
3,006.25 |
0'0 |
60'1 |
3750 |
0'1 |
0'0 |
6.25 |
1,847 |
| 470 |
2,756.25 |
0'0 |
55'1 |
3800 |
0'1 |
0'0 |
6.25 |
2,576 |
| 34 |
2,506.25 |
0'0 |
50'1 |
3850 |
0'1 |
0'0 |
6.25 |
3,932 |
| 73 |
2,256.25 |
0'0 |
45'1 |
3900 |
0'1 |
0'0 |
6.25 |
4,185 |
| 21 |
2,006.25 |
0'0 |
40'1 |
3950 |
0'1 |
0'0 |
6.25 |
2,110 |
| 1,180 |
1,756.25 |
0'0 |
35'1 |
4000 |
0'2 |
0'1 |
12.50 |
12,094 |
| 491 |
1,506.25 |
0'0 |
30'1 |
4050 |
0'1 |
0'0 |
6.25 |
8,699 |
| 0 |
1,456.25 |
0'0 |
29'1 |
4060 |
0'1 |
0'0 |
6.25 |
300 |
| 0 |
1,412.50 |
0'0 |
28'2 |
4070 |
0'2 |
0'0 |
12.50 |
50 |
| 0 |
1,362.50 |
0'0 |
27'2 |
4080 |
0'2 |
0'0 |
12.50 |
163 |
| 0 |
1,312.50 |
0'0 |
26'2 |
4090 |
0'2 |
0'0 |
12.50 |
100 |
| 1,585 |
1,262.50 |
0'0 |
25'2 |
4100 |
0'2 |
0'0 |
12.50 |
14,185 |
| 4 |
1,212.50 |
0'0 |
24'2 |
4110 |
0'2 |
0'0 |
12.50 |
27 |
| 0 |
1,162.50 |
0'0 |
23'2 |
4120 |
0'2 |
0'0 |
12.50 |
375 |
| 0 |
1,068.75 |
0'0 |
21'3 |
4140 |
0'3 |
0'0 |
18.75 |
361 |
| 1,852 |
1,025.00 |
0'0 |
20'4 |
4150 |
0'4 |
0'0 |
25.00 |
13,671 |
| 0 |
975.00 |
0'0 |
19'4 |
4160 |
0'4 |
0'0 |
25.00 |
519 |
| 0 |
931.25 |
0'0 |
18'5 |
4170 |
0'5 |
0'0 |
31.25 |
520 |
| 0 |
881.25 |
0'0 |
17'5 |
4180 |
0'5 |
0'0 |
31.25 |
754 |
| 0 |
837.50 |
0'0 |
16'6 |
4190 |
0'6 |
0'0 |
37.50 |
770 |
| 9,106 |
793.75 |
0'0 |
15'7 |
4200 |
1'0 |
0'1 |
50.00 |
27,042 |
| 0 |
750.00 |
0'0 |
15'0 |
4210 |
1'0 |
0'0 |
50.00 |
2,047 |
| 0 |
712.50 |
0'0 |
14'2 |
4220 |
1'2 |
0'0 |
62.50 |
1,722 |
| 33 |
668.75 |
0'0 |
13'3 |
4230 |
1'3 |
0'0 |
68.75 |
1,003 |
| 2 |
625.00 |
0'0 |
12'4 |
4240 |
1'4 |
0'0 |
75.00 |
767 |
| 14,689 |
550.00 |
-0'5 |
11'0 |
4250 |
1'5 |
0'0 |
81.25 |
13,424 |
| 24 |
543.75 |
0'0 |
10'7 |
4260 |
1'7 |
0'0 |
93.75 |
1,131 |
| 115 |
506.25 |
0'0 |
10'1 |
4270 |
2'2 |
0'0 |
112.50 |
633 |
| 287 |
475.00 |
0'0 |
9'4 |
4280 |
2'4 |
0'0 |
125.00 |
477 |
| 449 |
443.75 |
0'0 |
8'7 |
4290 |
2'7 |
0'0 |
143.75 |
507 |
| 28,160 |
350.00 |
-1'1 |
7'0 |
4300 |
3'3 |
0'2 |
168.75 |
30,486 |
| 155 |
381.25 |
0'0 |
7'5 |
4310 |
3'5 |
0'0 |
181.25 |
151 |
| 220 |
350.00 |
0'0 |
7'0 |
4320 |
4'0 |
0'0 |
200.00 |
331 |
| 139 |
318.75 |
0'0 |
6'3 |
4330 |
4'3 |
0'0 |
218.75 |
191 |
| 613 |
293.75 |
0'0 |
5'7 |
4340 |
5'2 |
0'3 |
262.50 |
84 |
| 22,066 |
250.00 |
-0'3 |
5'0 |
4350 |
5'6 |
0'3 |
287.50 |
10,073 |
| 564 |
231.25 |
-0'3 |
4'5 |
4360 |
6'0 |
0'0 |
300.00 |
21 |
| 572 |
225.00 |
0'0 |
4'4 |
4370 |
6'4 |
0'0 |
325.00 |
6 |
| 569 |
187.50 |
-0'2 |
3'6 |
4380 |
7'0 |
0'0 |
350.00 |
16 |
| 594 |
181.25 |
0'0 |
3'5 |
4390 |
7'5 |
0'0 |
381.25 |
0 |
| 41,396 |
150.00 |
-0'3 |
3'0 |
4400 |
8'3 |
0'0 |
418.75 |
18,648 |
| 731 |
156.25 |
0'0 |
3'1 |
4410 |
9'1 |
0'0 |
456.25 |
0 |
| 214 |
137.50 |
0'0 |
2'6 |
4420 |
9'6 |
0'0 |
487.50 |
0 |
| 476 |
125.00 |
0'0 |
2'4 |
4430 |
10'4 |
0'0 |
525.00 |
0 |
| 1,084 |
112.50 |
0'0 |
2'2 |
4440 |
11'2 |
0'0 |
562.50 |
0 |
| 15,586 |
93.75 |
-0'1 |
1'7 |
4450 |
12'7 |
0'7 |
643.75 |
8,071 |
| 408 |
93.75 |
0'0 |
1'7 |
4460 |
12'6 |
0'0 |
637.50 |
0 |
| 796 |
87.50 |
0'0 |
1'6 |
4470 |
13'5 |
0'0 |
681.25 |
0 |
| 332 |
75.00 |
0'0 |
1'4 |
4480 |
14'3 |
0'0 |
718.75 |
10 |
| 423 |
68.75 |
0'0 |
1'3 |
4490 |
15'3 |
0'0 |
768.75 |
0 |
| 45,118 |
50.00 |
-0'2 |
1'0 |
4500 |
16'2 |
0'0 |
812.50 |
9,474 |
| 290 |
56.25 |
0'0 |
1'1 |
4510 |
17'1 |
0'0 |
856.25 |
0 |
| 220 |
50.00 |
0'0 |
1'0 |
4520 |
18'0 |
0'0 |
900.00 |
0 |
| 10,018 |
37.50 |
0'0 |
0'6 |
4550 |
20'6 |
0'0 |
1,037.50 |
2,586 |
| 21,589 |
25.00 |
0'0 |
0'4 |
4600 |
25'4 |
0'0 |
1,275.00 |
4,680 |
| 8,748 |
18.75 |
0'0 |
0'3 |
4650 |
30'3 |
0'0 |
1,518.75 |
1,207 |
| 18,594 |
12.50 |
0'0 |
0'2 |
4700 |
35'2 |
0'0 |
1,762.50 |
4,169 |
| 14,303 |
12.50 |
0'0 |
0'2 |
4750 |
40'2 |
0'0 |
2,012.50 |
281 |
| 12,743 |
18.75 |
0'1 |
0'3 |
4800 |
45'2 |
0'0 |
2,262.50 |
1,471 |
| 1,907 |
6.25 |
0'0 |
0'1 |
4850 |
50'1 |
0'0 |
2,506.25 |
13 |
| 8,263 |
6.25 |
0'0 |
0'1 |
4900 |
55'1 |
0'0 |
2,756.25 |
1,562 |
| 1,147 |
6.25 |
0'0 |
0'1 |
4950 |
60'1 |
0'0 |
3,006.25 |
4 |
| 11,102 |
6.25 |
0'0 |
0'1 |
5000 |
65'1 |
0'0 |
3,256.25 |
1,022 |
| 1,346 |
6.25 |
0'0 |
0'1 |
5050 |
70'1 |
0'0 |
3,506.25 |
2 |
| 3,941 |
6.25 |
0'0 |
0'1 |
5100 |
75'1 |
0'0 |
3,756.25 |
4 |
| 934 |
6.25 |
0'0 |
0'1 |
5150 |
80'1 |
0'0 |
4,006.25 |
0 |
| 2,243 |
6.25 |
0'0 |
0'1 |
5200 |
85'0 |
0'0 |
4,250.00 |
50 |
| 1,076 |
6.25 |
0'0 |
0'1 |
5250 |
90'0 |
0'0 |
4,500.00 |
0 |
| 2,074 |
6.25 |
0'0 |
0'1 |
5300 |
95'0 |
0'0 |
4,750.00 |
0 |
| 1,223 |
6.25 |
0'0 |
0'1 |
5350 |
100'0 |
0'0 |
5,000.00 |
0 |
| 653 |
6.25 |
0'0 |
0'1 |
5400 |
105'0 |
0'0 |
5,250.00 |
0 |
| 1,447 |
6.25 |
0'0 |
0'1 |
5450 |
110'0 |
0'0 |
5,500.00 |
0 |
| 991 |
6.25 |
0'0 |
0'1 |
5500 |
115'0 |
0'0 |
5,750.00 |
0 |
| 326 |
6.25 |
0'0 |
0'1 |
5550 |
120'0 |
0'0 |
6,000.00 |
0 |
| 1,246 |
6.25 |
0'0 |
0'1 |
5600 |
125'0 |
0'0 |
6,250.00 |
0 |
| 738 |
6.25 |
0'0 |
0'1 |
5700 |
135'0 |
0'0 |
6,750.00 |
0 |
| 894 |
6.25 |
0'0 |
0'1 |
5800 |
145'0 |
0'0 |
7,250.00 |
0 |
| 476 |
6.25 |
0'0 |
0'1 |
5900 |
155'0 |
0'0 |
7,750.00 |
0 |
| 2,493 |
6.25 |
0'0 |
0'1 |
6000 |
165'0 |
0'0 |
8,250.00 |
0 |
| 477 |
6.25 |
0'0 |
0'1 |
6100 |
175'0 |
0'0 |
8,750.00 |
0 |
| 119 |
6.25 |
0'0 |
0'1 |
6200 |
185'0 |
0'0 |
9,250.00 |
0 |
| 275 |
6.25 |
0'0 |
0'1 |
6300 |
195'0 |
0'0 |
9,750.00 |
0 |
| 211 |
6.25 |
0'0 |
0'1 |
6400 |
205'0 |
0'0 |
10,250.00 |
0 |
| 455 |
6.25 |
0'0 |
0'1 |
6500 |
215'0 |
0'0 |
10,750.00 |
0 |
| 151 |
6.25 |
0'0 |
0'1 |
6600 |
225'0 |
0'0 |
11,250.00 |
0 |
| 43 |
6.25 |
0'0 |
0'1 |
6700 |
235'0 |
0'0 |
11,750.00 |
0 |
| 68 |
6.25 |
0'0 |
0'1 |
6800 |
245'0 |
0'0 |
12,250.00 |
0 |
| 100 |
6.25 |
0'0 |
0'1 |
6900 |
255'0 |
0'0 |
12,750.00 |
0 |
| 271 |
6.25 |
0'0 |
0'1 |
7000 |
265'0 |
0'0 |
13,250.00 |
412 |
| 194 |
6.25 |
0'0 |
0'1 |
7100 |
275'0 |
0'0 |
13,750.00 |
100 |
| 411 |
6.25 |
0'0 |
0'1 |
7200 |
285'0 |
0'0 |
14,250.00 |
285 |
| 450 |
6.25 |
0'0 |
0'1 |
7300 |
295'0 |
0'0 |
14,750.00 |
416 |
| 100 |
6.25 |
0'0 |
0'1 |
8300 |
395'0 |
0'0 |
19,750.00 |
0 |
| 51 |
6.25 |
0'0 |
0'1 |
12000 |
765'0 |
0'0 |
38,250.00 |
0 |
| 153 |
6.25 |
0'0 |
0'1 |
13000 |
865'0 |
0'0 |
43,250.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2800 |
155'0 |
0'0 |
7,750.00 |
0 |
|
155'0 |
02/05/2026 13:25:00 |
CBOT |
| 3000 |
135'0 |
0'0 |
6,750.00 |
0 |
|
135'0 |
02/05/2026 13:25:00 |
CBOT |
| 3100 |
125'0 |
0'0 |
6,250.00 |
0 |
|
125'0 |
02/05/2026 13:25:00 |
CBOT |
| 3200 |
115'0 |
0'0 |
5,750.00 |
0 |
|
115'0 |
02/05/2026 13:25:00 |
CBOT |
| 3300 |
105'0 |
0'0 |
5,250.00 |
0 |
|
105'0 |
02/05/2026 13:25:00 |
CBOT |
| 3350 |
100'0 |
0'0 |
5,000.00 |
0 |
|
100'0 |
02/05/2026 13:25:00 |
CBOT |
| 3400 |
95'0 |
0'0 |
4,750.00 |
0 |
|
95'0 |
02/05/2026 13:25:00 |
CBOT |
| 3450 |
90'0 |
0'0 |
4,500.00 |
0 |
|
90'0 |
02/05/2026 13:25:00 |
CBOT |
| 3500 |
85'0 |
0'0 |
4,250.00 |
0 |
|
85'0 |
02/05/2026 13:25:00 |
CBOT |
| 3550 |
80'1 |
0'0 |
4,006.25 |
0 |
|
80'1 |
02/05/2026 13:25:00 |
CBOT |
| 3600 |
75'1 |
0'0 |
3,756.25 |
0 |
|
75'1 |
02/05/2026 13:25:00 |
CBOT |
| 3650 |
70'1 |
0'0 |
3,506.25 |
0 |
|
70'1 |
02/05/2026 13:25:00 |
CBOT |
| 3700 |
65'1 |
0'0 |
3,256.25 |
10 |
|
65'1 |
02/05/2026 13:25:00 |
CBOT |
| 3750 |
60'1 |
0'0 |
3,006.25 |
1 |
|
60'1 |
02/05/2026 13:25:00 |
CBOT |
| 3800 |
55'1 |
0'0 |
2,756.25 |
470 |
|
55'1 |
02/05/2026 13:25:00 |
CBOT |
| 3850 |
50'1 |
0'0 |
2,506.25 |
34 |
|
50'1 |
02/05/2026 13:25:00 |
CBOT |
| 3900 |
45'1 |
0'0 |
2,256.25 |
73 |
|
45'1 |
02/05/2026 13:25:00 |
CBOT |
| 3950 |
40'1 |
0'0 |
2,006.25 |
21 |
|
40'1 |
02/05/2026 13:25:00 |
CBOT |
| 4000 |
35'1 |
0'0 |
1,756.25 |
1,180 |
|
35'1 |
02/05/2026 13:25:00 |
CBOT |
| 4050 |
30'1 |
0'0 |
1,506.25 |
491 |
|
30'1 |
02/05/2026 13:25:00 |
CBOT |
| 4060 |
29'1 |
0'0 |
1,456.25 |
0 |
|
29'1 |
02/05/2026 13:25:00 |
CBOT |
| 4070 |
28'2 |
0'0 |
1,412.50 |
0 |
|
28'2 |
02/05/2026 13:25:00 |
CBOT |
| 4080 |
27'2 |
0'0 |
1,362.50 |
0 |
|
27'2 |
02/05/2026 13:25:00 |
CBOT |
| 4090 |
26'2 |
0'0 |
1,312.50 |
0 |
|
26'2 |
02/05/2026 13:25:00 |
CBOT |
| 4100 |
25'2 |
0'0 |
1,262.50 |
1,585 |
|
25'2 |
02/05/2026 13:25:00 |
CBOT |
| 4110 |
24'2 |
0'0 |
1,212.50 |
4 |
|
24'2 |
02/05/2026 13:25:00 |
CBOT |
| 4120 |
23'2 |
0'0 |
1,162.50 |
0 |
|
23'2 |
02/05/2026 13:25:00 |
CBOT |
| 4140 |
21'3 |
0'0 |
1,068.75 |
0 |
|
21'3 |
02/05/2026 13:25:00 |
CBOT |
| 4150 |
20'4 |
0'0 |
1,025.00 |
1,852 |
|
20'4 |
02/05/2026 13:25:00 |
CBOT |
| 4160 |
19'4 |
0'0 |
975.00 |
0 |
|
19'4 |
02/05/2026 13:25:00 |
CBOT |
| 4170 |
18'5 |
0'0 |
931.25 |
0 |
|
18'5 |
02/05/2026 13:25:00 |
CBOT |
| 4180 |
17'5 |
0'0 |
881.25 |
0 |
|
17'5 |
02/05/2026 13:25:00 |
CBOT |
| 4190 |
16'6 |
0'0 |
837.50 |
0 |
|
16'6 |
02/05/2026 13:25:00 |
CBOT |
| 4200 |
15'7 |
0'0 |
793.75 |
9,106 |
|
15'7 |
02/05/2026 13:25:00 |
CBOT |
| 4210 |
15'0 |
0'0 |
750.00 |
0 |
|
15'0 |
02/05/2026 13:25:00 |
CBOT |
| 4220 |
14'2 |
0'0 |
712.50 |
0 |
|
14'2 |
02/05/2026 13:25:00 |
CBOT |
| 4230 |
13'3 |
0'0 |
668.75 |
33 |
|
13'3 |
02/05/2026 13:25:00 |
CBOT |
| 4240 |
12'4 |
0'0 |
625.00 |
2 |
|
12'4 |
02/05/2026 13:25:00 |
CBOT |
| 4250 |
11'0 |
-0'5 |
550.00 |
14,689 |
11'0 |
11'5 |
02/05/2026 19:48:00 |
CBOT |
| 4260 |
10'7 |
0'0 |
543.75 |
24 |
|
10'7 |
02/05/2026 13:25:00 |
CBOT |
| 4270 |
10'1 |
0'0 |
506.25 |
115 |
|
10'1 |
02/05/2026 13:25:00 |
CBOT |
| 4280 |
9'4 |
0'0 |
475.00 |
287 |
|
9'4 |
02/05/2026 13:25:00 |
CBOT |
| 4290 |
8'7 |
0'0 |
443.75 |
449 |
|
8'7 |
02/05/2026 13:25:00 |
CBOT |
| 4300 |
7'0 |
-1'1 |
350.00 |
28,160 |
7'0 |
8'1 |
02/05/2026 19:26:00 |
CBOT |
| 4310 |
7'5 |
0'0 |
381.25 |
155 |
|
7'5 |
02/05/2026 13:25:00 |
CBOT |
| 4320 |
7'0 |
0'0 |
350.00 |
220 |
|
7'0 |
02/05/2026 13:25:00 |
CBOT |
| 4330 |
6'3 |
0'0 |
318.75 |
139 |
|
6'3 |
02/05/2026 13:25:00 |
CBOT |
| 4340 |
5'7 |
0'0 |
293.75 |
613 |
|
5'7 |
02/05/2026 13:25:00 |
CBOT |
| 4350 |
5'0 |
-0'3 |
250.00 |
22,066 |
5'0 |
5'3 |
02/05/2026 21:39:00 |
CBOT |
| 4360 |
4'5 |
-0'3 |
231.25 |
564 |
4'5 |
5'0 |
02/05/2026 19:10:00 |
CBOT |
| 4370 |
4'4 |
0'0 |
225.00 |
572 |
|
4'4 |
02/05/2026 13:25:00 |
CBOT |
| 4380 |
3'6 |
-0'2 |
187.50 |
569 |
3'6 |
4'0 |
02/05/2026 19:03:00 |
CBOT |
| 4390 |
3'5 |
0'0 |
181.25 |
594 |
|
3'5 |
02/05/2026 13:25:00 |
CBOT |
| 4400 |
3'0 |
-0'3 |
150.00 |
41,396 |
3'0 |
3'3 |
02/05/2026 19:40:00 |
CBOT |
| 4410 |
3'1 |
0'0 |
156.25 |
731 |
|
3'1 |
02/05/2026 13:25:00 |
CBOT |
| 4420 |
2'6 |
0'0 |
137.50 |
214 |
|
2'6 |
02/05/2026 13:25:00 |
CBOT |
| 4430 |
2'4 |
0'0 |
125.00 |
476 |
|
2'4 |
02/05/2026 13:25:00 |
CBOT |
| 4440 |
2'2 |
0'0 |
112.50 |
1,084 |
|
2'2 |
02/05/2026 13:25:00 |
CBOT |
| 4450 |
1'7 |
-0'1 |
93.75 |
15,586 |
1'6 |
2'0 |
02/05/2026 19:55:00 |
CBOT |
| 4460 |
1'7 |
0'0 |
93.75 |
408 |
|
1'7 |
02/05/2026 13:25:00 |
CBOT |
| 4470 |
1'6 |
0'0 |
87.50 |
796 |
|
1'6 |
02/05/2026 13:25:00 |
CBOT |
| 4480 |
1'4 |
0'0 |
75.00 |
332 |
|
1'4 |
02/05/2026 13:25:00 |
CBOT |
| 4490 |
1'3 |
0'0 |
68.75 |
423 |
|
1'3 |
02/05/2026 13:25:00 |
CBOT |
| 4500 |
1'0 |
-0'2 |
50.00 |
45,118 |
1'1 |
1'2 |
02/05/2026 20:44:00 |
CBOT |
| 4510 |
1'1 |
0'0 |
56.25 |
290 |
|
1'1 |
02/05/2026 13:25:00 |
CBOT |
| 4520 |
1'0 |
0'0 |
50.00 |
220 |
|
1'0 |
02/05/2026 13:25:00 |
CBOT |
| 4550 |
0'6 |
0'0 |
37.50 |
10,018 |
|
0'6 |
02/05/2026 13:25:00 |
CBOT |
| 4600 |
0'4 |
0'0 |
25.00 |
21,589 |
|
0'4 |
02/05/2026 13:25:00 |
CBOT |
| 4650 |
0'3 |
0'0 |
18.75 |
8,748 |
0'3 |
0'3 |
02/05/2026 22:31:00 |
CBOT |
| 4700 |
0'2 |
0'0 |
12.50 |
18,594 |
|
0'2 |
02/05/2026 13:25:00 |
CBOT |
| 4750 |
0'2 |
0'0 |
12.50 |
14,303 |
|
0'2 |
02/05/2026 13:25:00 |
CBOT |
| 4800 |
0'3 |
0'1 |
18.75 |
12,743 |
0'3 |
0'2 |
02/05/2026 19:05:00 |
CBOT |
| 4850 |
0'1 |
0'0 |
6.25 |
1,907 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 4900 |
0'1 |
0'0 |
6.25 |
8,263 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 4950 |
0'1 |
0'0 |
6.25 |
1,147 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 5000 |
0'1 |
0'0 |
6.25 |
11,102 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 5050 |
0'1 |
0'0 |
6.25 |
1,346 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 5100 |
0'1 |
0'0 |
6.25 |
3,941 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 5150 |
0'1 |
0'0 |
6.25 |
934 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 5200 |
0'1 |
0'0 |
6.25 |
2,243 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 5250 |
0'1 |
0'0 |
6.25 |
1,076 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 5300 |
0'1 |
0'0 |
6.25 |
2,074 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 5350 |
0'1 |
0'0 |
6.25 |
1,223 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 5400 |
0'1 |
0'0 |
6.25 |
653 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 5450 |
0'1 |
0'0 |
6.25 |
1,447 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 5500 |
0'1 |
0'0 |
6.25 |
991 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 5550 |
0'1 |
0'0 |
6.25 |
326 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 5600 |
0'1 |
0'0 |
6.25 |
1,246 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 5700 |
0'1 |
0'0 |
6.25 |
738 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 5800 |
0'1 |
0'0 |
6.25 |
894 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
476 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
2,493 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
477 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
119 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
275 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
211 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
455 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
151 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
43 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
68 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
271 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
194 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
411 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
450 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 8300 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 12000 |
0'1 |
0'0 |
6.25 |
51 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 13000 |
0'1 |
0'0 |
6.25 |
153 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2800 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
235 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 3100 |
0'1 |
0'0 |
6.25 |
25 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
3,000 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
469 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 3350 |
0'1 |
0'0 |
6.25 |
250 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
499 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
1,427 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
1,031 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
169 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
512 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
345 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
2,908 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
1,847 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
2,576 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 3850 |
0'1 |
0'0 |
6.25 |
3,932 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 3900 |
0'1 |
0'0 |
6.25 |
4,185 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 3950 |
0'1 |
0'0 |
6.25 |
2,110 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 4000 |
0'2 |
0'1 |
12.50 |
12,094 |
0'2 |
0'1 |
02/05/2026 19:00:00 |
CBOT |
| 4050 |
0'1 |
0'0 |
6.25 |
8,699 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 4060 |
0'1 |
0'0 |
6.25 |
300 |
|
0'1 |
02/05/2026 13:25:00 |
CBOT |
| 4070 |
0'2 |
0'0 |
12.50 |
50 |
|
0'2 |
02/05/2026 13:25:00 |
CBOT |
| 4080 |
0'2 |
0'0 |
12.50 |
163 |
|
0'2 |
02/05/2026 13:25:00 |
CBOT |
| 4090 |
0'2 |
0'0 |
12.50 |
100 |
|
0'2 |
02/05/2026 13:25:00 |
CBOT |
| 4100 |
0'2 |
0'0 |
12.50 |
14,185 |
|
0'2 |
02/05/2026 13:25:00 |
CBOT |
| 4110 |
0'2 |
0'0 |
12.50 |
27 |
|
0'2 |
02/05/2026 13:25:00 |
CBOT |
| 4120 |
0'2 |
0'0 |
12.50 |
375 |
|
0'2 |
02/05/2026 13:25:00 |
CBOT |
| 4140 |
0'3 |
0'0 |
18.75 |
361 |
|
0'3 |
02/05/2026 13:25:00 |
CBOT |
| 4150 |
0'4 |
0'0 |
25.00 |
13,671 |
0'4 |
0'4 |
02/05/2026 22:08:00 |
CBOT |
| 4160 |
0'4 |
0'0 |
25.00 |
519 |
|
0'4 |
02/05/2026 13:25:00 |
CBOT |
| 4170 |
0'5 |
0'0 |
31.25 |
520 |
|
0'5 |
02/05/2026 13:25:00 |
CBOT |
| 4180 |
0'5 |
0'0 |
31.25 |
754 |
|
0'5 |
02/05/2026 13:25:00 |
CBOT |
| 4190 |
0'6 |
0'0 |
37.50 |
770 |
|
0'6 |
02/05/2026 13:25:00 |
CBOT |
| 4200 |
1'0 |
0'1 |
50.00 |
27,042 |
1'0 |
0'7 |
02/05/2026 20:56:00 |
CBOT |
| 4210 |
1'0 |
0'0 |
50.00 |
2,047 |
|
1'0 |
02/05/2026 13:25:00 |
CBOT |
| 4220 |
1'2 |
0'0 |
62.50 |
1,722 |
|
1'2 |
02/05/2026 13:25:00 |
CBOT |
| 4230 |
1'3 |
0'0 |
68.75 |
1,003 |
|
1'3 |
02/05/2026 13:25:00 |
CBOT |
| 4240 |
1'4 |
0'0 |
75.00 |
767 |
|
1'4 |
02/05/2026 13:25:00 |
CBOT |
| 4250 |
1'5 |
0'0 |
81.25 |
13,424 |
|
1'5 |
02/05/2026 13:25:00 |
CBOT |
| 4260 |
1'7 |
0'0 |
93.75 |
1,131 |
|
1'7 |
02/05/2026 13:25:00 |
CBOT |
| 4270 |
2'2 |
0'0 |
112.50 |
633 |
|
2'2 |
02/05/2026 13:25:00 |
CBOT |
| 4280 |
2'4 |
0'0 |
125.00 |
477 |
|
2'4 |
02/05/2026 13:25:00 |
CBOT |
| 4290 |
2'7 |
0'0 |
143.75 |
507 |
|
2'7 |
02/05/2026 13:25:00 |
CBOT |
| 4300 |
3'3 |
0'2 |
168.75 |
30,486 |
3'3 |
3'1 |
02/05/2026 19:30:00 |
CBOT |
| 4310 |
3'5 |
0'0 |
181.25 |
151 |
|
3'5 |
02/05/2026 13:25:00 |
CBOT |
| 4320 |
4'0 |
0'0 |
200.00 |
331 |
|
4'0 |
02/05/2026 13:25:00 |
CBOT |
| 4330 |
4'3 |
0'0 |
218.75 |
191 |
|
4'3 |
02/05/2026 13:25:00 |
CBOT |
| 4340 |
5'2 |
0'3 |
262.50 |
84 |
5'2 |
4'7 |
02/05/2026 19:10:00 |
CBOT |
| 4350 |
5'6 |
0'3 |
287.50 |
10,073 |
6'0 |
5'3 |
02/05/2026 19:55:00 |
CBOT |
| 4360 |
6'0 |
0'0 |
300.00 |
21 |
|
6'0 |
02/05/2026 13:25:00 |
CBOT |
| 4370 |
6'4 |
0'0 |
325.00 |
6 |
|
6'4 |
02/05/2026 13:25:00 |
CBOT |
| 4380 |
7'0 |
0'0 |
350.00 |
16 |
|
7'0 |
02/05/2026 13:25:00 |
CBOT |
| 4390 |
7'5 |
0'0 |
381.25 |
0 |
|
7'5 |
02/05/2026 13:25:00 |
CBOT |
| 4400 |
8'3 |
0'0 |
418.75 |
18,648 |
|
8'3 |
02/05/2026 13:25:00 |
CBOT |
| 4410 |
9'1 |
0'0 |
456.25 |
0 |
|
9'1 |
02/05/2026 13:25:00 |
CBOT |
| 4420 |
9'6 |
0'0 |
487.50 |
0 |
|
9'6 |
02/05/2026 13:25:00 |
CBOT |
| 4430 |
10'4 |
0'0 |
525.00 |
0 |
|
10'4 |
02/05/2026 13:25:00 |
CBOT |
| 4440 |
11'2 |
0'0 |
562.50 |
0 |
|
11'2 |
02/05/2026 13:25:00 |
CBOT |
| 4450 |
12'7 |
0'7 |
643.75 |
8,071 |
12'7 |
12'0 |
02/05/2026 19:00:00 |
CBOT |
| 4460 |
12'6 |
0'0 |
637.50 |
0 |
|
12'6 |
02/05/2026 13:25:00 |
CBOT |
| 4470 |
13'5 |
0'0 |
681.25 |
0 |
|
13'5 |
02/05/2026 13:25:00 |
CBOT |
| 4480 |
14'3 |
0'0 |
718.75 |
10 |
|
14'3 |
02/05/2026 13:25:00 |
CBOT |
| 4490 |
15'3 |
0'0 |
768.75 |
0 |
|
15'3 |
02/05/2026 13:25:00 |
CBOT |
| 4500 |
16'2 |
0'0 |
812.50 |
9,474 |
|
16'2 |
02/05/2026 13:25:00 |
CBOT |
| 4510 |
17'1 |
0'0 |
856.25 |
0 |
|
17'1 |
02/05/2026 13:25:00 |
CBOT |
| 4520 |
18'0 |
0'0 |
900.00 |
0 |
|
18'0 |
02/05/2026 13:25:00 |
CBOT |
| 4550 |
20'6 |
0'0 |
1,037.50 |
2,586 |
|
20'6 |
02/05/2026 13:25:00 |
CBOT |
| 4600 |
25'4 |
0'0 |
1,275.00 |
4,680 |
|
25'4 |
02/05/2026 13:25:00 |
CBOT |
| 4650 |
30'3 |
0'0 |
1,518.75 |
1,207 |
|
30'3 |
02/05/2026 13:25:00 |
CBOT |
| 4700 |
35'2 |
0'0 |
1,762.50 |
4,169 |
|
35'2 |
02/05/2026 13:25:00 |
CBOT |
| 4750 |
40'2 |
0'0 |
2,012.50 |
281 |
|
40'2 |
02/05/2026 13:25:00 |
CBOT |
| 4800 |
45'2 |
0'0 |
2,262.50 |
1,471 |
|
45'2 |
02/05/2026 13:25:00 |
CBOT |
| 4850 |
50'1 |
0'0 |
2,506.25 |
13 |
|
50'1 |
02/05/2026 13:25:00 |
CBOT |
| 4900 |
55'1 |
0'0 |
2,756.25 |
1,562 |
|
55'1 |
02/05/2026 13:25:00 |
CBOT |
| 4950 |
60'1 |
0'0 |
3,006.25 |
4 |
|
60'1 |
02/05/2026 13:25:00 |
CBOT |
| 5000 |
65'1 |
0'0 |
3,256.25 |
1,022 |
|
65'1 |
02/05/2026 13:25:00 |
CBOT |
| 5050 |
70'1 |
0'0 |
3,506.25 |
2 |
|
70'1 |
02/05/2026 13:25:00 |
CBOT |
| 5100 |
75'1 |
0'0 |
3,756.25 |
4 |
|
75'1 |
02/05/2026 13:25:00 |
CBOT |
| 5150 |
80'1 |
0'0 |
4,006.25 |
0 |
|
80'1 |
02/05/2026 13:25:00 |
CBOT |
| 5200 |
85'0 |
0'0 |
4,250.00 |
50 |
|
85'0 |
02/05/2026 13:25:00 |
CBOT |
| 5250 |
90'0 |
0'0 |
4,500.00 |
0 |
|
90'0 |
02/05/2026 13:25:00 |
CBOT |
| 5300 |
95'0 |
0'0 |
4,750.00 |
0 |
|
95'0 |
02/05/2026 13:25:00 |
CBOT |
| 5350 |
100'0 |
0'0 |
5,000.00 |
0 |
|
100'0 |
02/05/2026 13:25:00 |
CBOT |
| 5400 |
105'0 |
0'0 |
5,250.00 |
0 |
|
105'0 |
02/05/2026 13:25:00 |
CBOT |
| 5450 |
110'0 |
0'0 |
5,500.00 |
0 |
|
110'0 |
02/05/2026 13:25:00 |
CBOT |
| 5500 |
115'0 |
0'0 |
5,750.00 |
0 |
|
115'0 |
02/05/2026 13:25:00 |
CBOT |
| 5550 |
120'0 |
0'0 |
6,000.00 |
0 |
|
120'0 |
02/05/2026 13:25:00 |
CBOT |
| 5600 |
125'0 |
0'0 |
6,250.00 |
0 |
|
125'0 |
02/05/2026 13:25:00 |
CBOT |
| 5700 |
135'0 |
0'0 |
6,750.00 |
0 |
|
135'0 |
02/05/2026 13:25:00 |
CBOT |
| 5800 |
145'0 |
0'0 |
7,250.00 |
0 |
|
145'0 |
02/05/2026 13:25:00 |
CBOT |
| 5900 |
155'0 |
0'0 |
7,750.00 |
0 |
|
155'0 |
02/05/2026 13:25:00 |
CBOT |
| 6000 |
165'0 |
0'0 |
8,250.00 |
0 |
|
165'0 |
02/05/2026 13:25:00 |
CBOT |
| 6100 |
175'0 |
0'0 |
8,750.00 |
0 |
|
175'0 |
02/05/2026 13:25:00 |
CBOT |
| 6200 |
185'0 |
0'0 |
9,250.00 |
0 |
|
185'0 |
02/05/2026 13:25:00 |
CBOT |
| 6300 |
195'0 |
0'0 |
9,750.00 |
0 |
|
195'0 |
02/05/2026 13:25:00 |
CBOT |
| 6400 |
205'0 |
0'0 |
10,250.00 |
0 |
|
205'0 |
02/05/2026 13:25:00 |
CBOT |
| 6500 |
215'0 |
0'0 |
10,750.00 |
0 |
|
215'0 |
02/05/2026 13:25:00 |
CBOT |
| 6600 |
225'0 |
0'0 |
11,250.00 |
0 |
|
225'0 |
02/05/2026 13:25:00 |
CBOT |
| 6700 |
235'0 |
0'0 |
11,750.00 |
0 |
|
235'0 |
02/05/2026 13:25:00 |
CBOT |
| 6800 |
245'0 |
0'0 |
12,250.00 |
0 |
|
245'0 |
02/05/2026 13:25:00 |
CBOT |
| 6900 |
255'0 |
0'0 |
12,750.00 |
0 |
|
255'0 |
02/05/2026 13:25:00 |
CBOT |
| 7000 |
265'0 |
0'0 |
13,250.00 |
412 |
|
265'0 |
02/05/2026 13:25:00 |
CBOT |
| 7100 |
275'0 |
0'0 |
13,750.00 |
100 |
|
275'0 |
02/05/2026 13:25:00 |
CBOT |
| 7200 |
285'0 |
0'0 |
14,250.00 |
285 |
|
285'0 |
02/05/2026 13:25:00 |
CBOT |
| 7300 |
295'0 |
0'0 |
14,750.00 |
416 |
|
295'0 |
02/05/2026 13:25:00 |
CBOT |
| 8300 |
395'0 |
0'0 |
19,750.00 |
0 |
|
395'0 |
02/05/2026 13:25:00 |
CBOT |
| 12000 |
765'0 |
0'0 |
38,250.00 |
0 |
|
765'0 |
02/05/2026 13:25:00 |
CBOT |
| 13000 |
865'0 |
0'0 |
43,250.00 |
0 |
|
865'0 |
02/05/2026 13:25:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
