|
|
|
|
| Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
| 0 |
7,887.50 |
0'0 |
157'6 |
3000 |
0'1 |
0'0 |
6.25 |
71 |
| 0 |
6,887.50 |
0'0 |
137'6 |
3200 |
0'1 |
0'0 |
6.25 |
101 |
| 0 |
6,387.50 |
0'0 |
127'6 |
3300 |
0'1 |
0'0 |
6.25 |
130 |
| 0 |
6,137.50 |
0'0 |
122'6 |
3350 |
0'1 |
0'0 |
6.25 |
9 |
| 0 |
5,887.50 |
0'0 |
117'6 |
3400 |
0'1 |
0'0 |
6.25 |
309 |
| 0 |
5,637.50 |
0'0 |
112'6 |
3450 |
0'1 |
0'0 |
6.25 |
587 |
| 0 |
5,387.50 |
0'0 |
107'6 |
3500 |
0'1 |
0'0 |
6.25 |
213 |
| 0 |
5,137.50 |
0'0 |
102'6 |
3550 |
0'1 |
0'0 |
6.25 |
409 |
| 2 |
4,887.50 |
0'0 |
97'6 |
3600 |
0'1 |
0'0 |
6.25 |
1,106 |
| 20 |
4,637.50 |
0'0 |
92'6 |
3650 |
0'1 |
0'0 |
6.25 |
198 |
| 2 |
4,387.50 |
0'0 |
87'6 |
3700 |
0'1 |
0'0 |
6.25 |
402 |
| 3 |
4,137.50 |
0'0 |
82'6 |
3750 |
0'1 |
0'0 |
6.25 |
558 |
| 0 |
3,887.50 |
0'0 |
77'6 |
3800 |
0'1 |
0'0 |
6.25 |
2,435 |
| 2 |
3,637.50 |
0'0 |
72'6 |
3850 |
0'1 |
0'0 |
6.25 |
1,259 |
| 16 |
3,387.50 |
0'0 |
67'6 |
3900 |
0'1 |
0'0 |
6.25 |
1,306 |
| 5 |
3,137.50 |
0'0 |
62'6 |
3950 |
0'1 |
0'0 |
6.25 |
555 |
| 71 |
2,893.75 |
0'0 |
57'7 |
4000 |
0'1 |
0'0 |
6.25 |
6,677 |
| 4 |
2,643.75 |
0'0 |
52'7 |
4050 |
0'2 |
0'0 |
12.50 |
3,426 |
| 369 |
2,400.00 |
0'0 |
48'0 |
4100 |
0'2 |
0'0 |
12.50 |
8,834 |
| 5 |
2,156.25 |
0'0 |
43'1 |
4150 |
0'2 |
-0'1 |
12.50 |
6,449 |
| 1,403 |
1,912.50 |
0'0 |
38'2 |
4200 |
0'3 |
-0'1 |
18.75 |
17,234 |
| 1,965 |
1,668.75 |
0'0 |
33'3 |
4250 |
0'6 |
0'0 |
37.50 |
9,962 |
| 4,153 |
1,437.50 |
0'0 |
28'6 |
4300 |
1'0 |
0'0 |
50.00 |
14,520 |
| 3,157 |
1,212.50 |
0'0 |
24'2 |
4350 |
1'4 |
0'0 |
75.00 |
7,825 |
| 11,500 |
1,006.25 |
0'0 |
20'1 |
4400 |
2'3 |
0'0 |
118.75 |
22,128 |
| 0 |
962.50 |
0'0 |
19'2 |
4410 |
2'5 |
0'0 |
131.25 |
41 |
| 0 |
925.00 |
0'0 |
18'4 |
4420 |
2'7 |
0'0 |
143.75 |
522 |
| 0 |
887.50 |
0'0 |
17'6 |
4430 |
3'1 |
0'0 |
156.25 |
14 |
| 0 |
856.25 |
0'0 |
17'1 |
4440 |
3'3 |
0'0 |
168.75 |
22 |
| 6,574 |
818.75 |
0'0 |
16'3 |
4450 |
3'5 |
0'0 |
181.25 |
8,390 |
| 17,457 |
656.25 |
0'0 |
13'1 |
4500 |
5'3 |
0'0 |
268.75 |
19,344 |
| 0 |
625.00 |
0'0 |
12'4 |
4510 |
5'6 |
0'0 |
287.50 |
54 |
| 0 |
600.00 |
0'0 |
12'0 |
4520 |
6'2 |
0'0 |
312.50 |
28 |
| 0 |
568.75 |
0'0 |
11'3 |
4530 |
6'5 |
0'0 |
331.25 |
5 |
| 0 |
543.75 |
0'0 |
10'7 |
4540 |
7'1 |
0'0 |
356.25 |
1 |
| 6,694 |
518.75 |
0'0 |
10'3 |
4550 |
7'5 |
0'0 |
381.25 |
4,449 |
| 0 |
493.75 |
0'0 |
9'7 |
4560 |
8'1 |
0'0 |
406.25 |
43 |
| 4 |
468.75 |
0'0 |
9'3 |
4570 |
8'5 |
0'0 |
431.25 |
32 |
| 21 |
443.75 |
0'0 |
8'7 |
4580 |
9'1 |
0'0 |
456.25 |
29 |
| 20 |
418.75 |
0'0 |
8'3 |
4590 |
9'5 |
0'0 |
481.25 |
19 |
| 14,918 |
400.00 |
0'0 |
8'0 |
4600 |
10'2 |
0'0 |
512.50 |
9,328 |
| 41 |
381.25 |
0'0 |
7'5 |
4610 |
10'7 |
0'0 |
543.75 |
37 |
| 10 |
362.50 |
0'0 |
7'2 |
4620 |
11'4 |
0'0 |
575.00 |
20 |
| 1 |
343.75 |
0'0 |
6'7 |
4630 |
12'1 |
0'0 |
606.25 |
5 |
| 0 |
331.25 |
0'0 |
6'5 |
4640 |
12'6 |
0'0 |
637.50 |
5 |
| 7,697 |
312.50 |
0'0 |
6'2 |
4650 |
13'4 |
0'0 |
675.00 |
4,057 |
| 18 |
281.25 |
0'0 |
5'5 |
4670 |
14'7 |
0'0 |
743.75 |
0 |
| 2 |
268.75 |
0'0 |
5'3 |
4680 |
15'4 |
0'0 |
775.00 |
0 |
| 15 |
250.00 |
0'0 |
5'0 |
4690 |
16'2 |
0'0 |
812.50 |
20 |
| 18,718 |
268.75 |
0'5 |
5'3 |
4700 |
17'0 |
0'0 |
850.00 |
3,262 |
| 13 |
225.00 |
0'0 |
4'4 |
4710 |
17'6 |
0'0 |
887.50 |
0 |
| 40 |
218.75 |
0'0 |
4'3 |
4720 |
18'4 |
0'0 |
925.00 |
0 |
| 10 |
206.25 |
0'0 |
4'1 |
4730 |
19'3 |
0'0 |
968.75 |
0 |
| 34 |
193.75 |
0'0 |
3'7 |
4740 |
20'1 |
0'0 |
1,006.25 |
0 |
| 5,041 |
187.50 |
0'0 |
3'6 |
4750 |
20'7 |
0'0 |
1,043.75 |
707 |
| 150 |
175.00 |
0'0 |
3'4 |
4760 |
21'6 |
0'0 |
1,087.50 |
0 |
| 34 |
168.75 |
0'0 |
3'3 |
4770 |
22'4 |
0'0 |
1,125.00 |
0 |
| 25 |
156.25 |
0'0 |
3'1 |
4780 |
23'3 |
0'0 |
1,168.75 |
0 |
| 190 |
150.00 |
0'0 |
3'0 |
4790 |
24'2 |
0'0 |
1,212.50 |
0 |
| 19,234 |
156.25 |
0'2 |
3'1 |
4800 |
25'0 |
0'0 |
1,250.00 |
1,086 |
| 51 |
137.50 |
0'0 |
2'6 |
4810 |
25'7 |
0'0 |
1,293.75 |
0 |
| 62 |
131.25 |
0'0 |
2'5 |
4820 |
26'6 |
0'0 |
1,337.50 |
0 |
| 515 |
118.75 |
0'0 |
2'3 |
4830 |
27'5 |
0'0 |
1,381.25 |
0 |
| 158 |
118.75 |
0'0 |
2'3 |
4840 |
28'4 |
0'0 |
1,425.00 |
0 |
| 6,174 |
112.50 |
0'0 |
2'2 |
4850 |
29'3 |
0'0 |
1,468.75 |
501 |
| 12,443 |
87.50 |
0'0 |
1'6 |
4900 |
33'7 |
0'0 |
1,693.75 |
448 |
| 1,931 |
68.75 |
0'0 |
1'3 |
4950 |
38'4 |
0'0 |
1,925.00 |
28 |
| 20,312 |
56.25 |
0'0 |
1'1 |
5000 |
43'2 |
0'0 |
2,162.50 |
1,166 |
| 2,245 |
43.75 |
0'0 |
0'7 |
5050 |
48'1 |
0'0 |
2,406.25 |
2 |
| 4,408 |
37.50 |
0'0 |
0'6 |
5100 |
52'7 |
0'0 |
2,643.75 |
6 |
| 1,056 |
31.25 |
0'0 |
0'5 |
5150 |
57'6 |
0'0 |
2,887.50 |
8 |
| 8,569 |
25.00 |
0'0 |
0'4 |
5200 |
62'6 |
0'0 |
3,137.50 |
8 |
| 5,299 |
25.00 |
0'0 |
0'4 |
5250 |
67'5 |
0'0 |
3,381.25 |
11 |
| 5,234 |
25.00 |
0'1 |
0'4 |
5300 |
72'5 |
0'0 |
3,631.25 |
638 |
| 683 |
18.75 |
0'0 |
0'3 |
5350 |
77'4 |
0'0 |
3,875.00 |
3 |
| 2,469 |
18.75 |
0'0 |
0'3 |
5400 |
82'4 |
0'0 |
4,125.00 |
43 |
| 413 |
18.75 |
0'0 |
0'3 |
5450 |
87'4 |
0'0 |
4,375.00 |
0 |
| 4,686 |
12.50 |
0'0 |
0'2 |
5500 |
92'3 |
0'0 |
4,618.75 |
2 |
| 1,335 |
12.50 |
0'0 |
0'2 |
5550 |
97'3 |
0'0 |
4,868.75 |
2 |
| 317 |
12.50 |
0'0 |
0'2 |
5600 |
102'3 |
0'0 |
5,118.75 |
2 |
| 592 |
12.50 |
0'0 |
0'2 |
5650 |
107'3 |
0'0 |
5,368.75 |
0 |
| 558 |
12.50 |
0'0 |
0'2 |
5700 |
112'3 |
0'0 |
5,618.75 |
0 |
| 672 |
12.50 |
0'0 |
0'2 |
5750 |
117'3 |
0'0 |
5,868.75 |
0 |
| 508 |
12.50 |
0'0 |
0'2 |
5800 |
122'3 |
0'0 |
6,118.75 |
0 |
| 44 |
12.50 |
0'0 |
0'2 |
5850 |
127'3 |
0'0 |
6,368.75 |
0 |
| 732 |
6.25 |
0'0 |
0'1 |
5900 |
132'2 |
0'0 |
6,612.50 |
0 |
| 3,825 |
6.25 |
0'0 |
0'1 |
6000 |
142'2 |
0'0 |
7,112.50 |
100 |
| 652 |
6.25 |
0'0 |
0'1 |
6100 |
152'2 |
0'0 |
7,612.50 |
0 |
| 118 |
6.25 |
0'0 |
0'1 |
6200 |
162'2 |
0'0 |
8,112.50 |
0 |
| 187 |
6.25 |
0'0 |
0'1 |
6300 |
172'2 |
0'0 |
8,612.50 |
0 |
| 419 |
6.25 |
0'0 |
0'1 |
6400 |
182'2 |
0'0 |
9,112.50 |
0 |
| 540 |
6.25 |
0'0 |
0'1 |
6500 |
192'2 |
0'0 |
9,612.50 |
0 |
| 166 |
6.25 |
0'0 |
0'1 |
6600 |
202'2 |
0'0 |
10,112.50 |
0 |
| 87 |
6.25 |
0'0 |
0'1 |
6700 |
212'2 |
0'0 |
10,612.50 |
0 |
| 54 |
6.25 |
0'0 |
0'1 |
6800 |
222'2 |
0'0 |
11,112.50 |
0 |
| 197 |
6.25 |
0'0 |
0'1 |
6900 |
232'2 |
0'0 |
11,612.50 |
0 |
| 539 |
6.25 |
0'0 |
0'1 |
7000 |
242'2 |
0'0 |
12,112.50 |
0 |
| 336 |
6.25 |
0'0 |
0'1 |
7100 |
252'2 |
0'0 |
12,612.50 |
75 |
| 213 |
6.25 |
0'0 |
0'1 |
7200 |
262'2 |
0'0 |
13,112.50 |
0 |
| 258 |
6.25 |
0'0 |
0'1 |
7300 |
272'2 |
0'0 |
13,612.50 |
0 |
| 345 |
6.25 |
0'0 |
0'1 |
7400 |
282'2 |
0'0 |
14,112.50 |
0 |
| 97 |
6.25 |
0'0 |
0'1 |
7500 |
292'2 |
0'0 |
14,612.50 |
0 |
| 514 |
6.25 |
0'0 |
0'1 |
8500 |
392'2 |
0'0 |
19,612.50 |
0 |
| 107 |
6.25 |
0'0 |
0'1 |
9500 |
492'2 |
0'0 |
24,612.50 |
0 |
| 255 |
6.25 |
0'0 |
0'1 |
14000 |
942'2 |
0'0 |
47,112.50 |
0 |
| 510 |
6.25 |
0'0 |
0'1 |
15000 |
1042'2 |
0'0 |
52,112.50 |
0 |
| 505 |
6.25 |
0'0 |
0'1 |
20000 |
1542'2 |
0'0 |
77,112.50 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 3000 |
157'6 |
0'0 |
7,887.50 |
0 |
|
157'6 |
03/31/2026 13:41:00 |
CBOT |
| 3200 |
137'6 |
0'0 |
6,887.50 |
0 |
|
137'6 |
03/31/2026 13:41:00 |
CBOT |
| 3300 |
127'6 |
0'0 |
6,387.50 |
0 |
|
127'6 |
03/31/2026 13:41:00 |
CBOT |
| 3350 |
122'6 |
0'0 |
6,137.50 |
0 |
|
122'6 |
03/31/2026 13:41:00 |
CBOT |
| 3400 |
117'6 |
0'0 |
5,887.50 |
0 |
|
117'6 |
03/31/2026 13:41:00 |
CBOT |
| 3450 |
112'6 |
0'0 |
5,637.50 |
0 |
|
112'6 |
03/31/2026 13:41:00 |
CBOT |
| 3500 |
107'6 |
0'0 |
5,387.50 |
0 |
|
107'6 |
03/31/2026 13:41:00 |
CBOT |
| 3550 |
102'6 |
0'0 |
5,137.50 |
0 |
|
102'6 |
03/31/2026 13:41:00 |
CBOT |
| 3600 |
97'6 |
0'0 |
4,887.50 |
2 |
|
97'6 |
03/31/2026 13:41:00 |
CBOT |
| 3650 |
92'6 |
0'0 |
4,637.50 |
20 |
|
92'6 |
03/31/2026 13:41:00 |
CBOT |
| 3700 |
87'6 |
0'0 |
4,387.50 |
2 |
|
87'6 |
03/31/2026 13:41:00 |
CBOT |
| 3750 |
82'6 |
0'0 |
4,137.50 |
3 |
|
82'6 |
03/31/2026 13:41:00 |
CBOT |
| 3800 |
77'6 |
0'0 |
3,887.50 |
0 |
|
77'6 |
03/31/2026 13:41:00 |
CBOT |
| 3850 |
72'6 |
0'0 |
3,637.50 |
2 |
|
72'6 |
03/31/2026 13:41:00 |
CBOT |
| 3900 |
67'6 |
0'0 |
3,387.50 |
16 |
|
67'6 |
03/31/2026 13:41:00 |
CBOT |
| 3950 |
62'6 |
0'0 |
3,137.50 |
5 |
|
62'6 |
03/31/2026 13:41:00 |
CBOT |
| 4000 |
57'7 |
0'0 |
2,893.75 |
71 |
|
57'7 |
03/31/2026 13:41:00 |
CBOT |
| 4050 |
52'7 |
0'0 |
2,643.75 |
4 |
|
52'7 |
03/31/2026 13:41:00 |
CBOT |
| 4100 |
48'0 |
0'0 |
2,400.00 |
369 |
|
48'0 |
03/31/2026 13:41:00 |
CBOT |
| 4150 |
43'1 |
0'0 |
2,156.25 |
5 |
|
43'1 |
03/31/2026 13:41:00 |
CBOT |
| 4200 |
38'2 |
0'0 |
1,912.50 |
1,403 |
|
38'2 |
03/31/2026 13:41:00 |
CBOT |
| 4250 |
33'3 |
0'0 |
1,668.75 |
1,965 |
|
33'3 |
03/31/2026 13:41:00 |
CBOT |
| 4300 |
28'6 |
0'0 |
1,437.50 |
4,153 |
|
28'6 |
03/31/2026 13:41:00 |
CBOT |
| 4350 |
24'2 |
0'0 |
1,212.50 |
3,157 |
|
24'2 |
03/31/2026 13:41:00 |
CBOT |
| 4400 |
20'1 |
0'0 |
1,006.25 |
11,500 |
|
20'1 |
03/31/2026 13:41:00 |
CBOT |
| 4410 |
19'2 |
0'0 |
962.50 |
0 |
|
19'2 |
03/31/2026 13:41:00 |
CBOT |
| 4420 |
18'4 |
0'0 |
925.00 |
0 |
|
18'4 |
03/31/2026 13:41:00 |
CBOT |
| 4430 |
17'6 |
0'0 |
887.50 |
0 |
|
17'6 |
03/31/2026 13:41:00 |
CBOT |
| 4440 |
17'1 |
0'0 |
856.25 |
0 |
|
17'1 |
03/31/2026 13:41:00 |
CBOT |
| 4450 |
16'3 |
0'0 |
818.75 |
6,574 |
16'3 |
16'3 |
03/31/2026 19:00:00 |
CBOT |
| 4500 |
13'1 |
0'0 |
656.25 |
17,457 |
|
13'1 |
03/31/2026 13:41:00 |
CBOT |
| 4510 |
12'4 |
0'0 |
625.00 |
0 |
|
12'4 |
03/31/2026 13:41:00 |
CBOT |
| 4520 |
12'0 |
0'0 |
600.00 |
0 |
|
12'0 |
03/31/2026 13:41:00 |
CBOT |
| 4530 |
11'3 |
0'0 |
568.75 |
0 |
|
11'3 |
03/31/2026 13:41:00 |
CBOT |
| 4540 |
10'7 |
0'0 |
543.75 |
0 |
|
10'7 |
03/31/2026 13:41:00 |
CBOT |
| 4550 |
10'3 |
0'0 |
518.75 |
6,694 |
|
10'3 |
03/31/2026 13:41:00 |
CBOT |
| 4560 |
9'7 |
0'0 |
493.75 |
0 |
|
9'7 |
03/31/2026 13:41:00 |
CBOT |
| 4570 |
9'3 |
0'0 |
468.75 |
4 |
|
9'3 |
03/31/2026 13:41:00 |
CBOT |
| 4580 |
8'7 |
0'0 |
443.75 |
21 |
|
8'7 |
03/31/2026 13:41:00 |
CBOT |
| 4590 |
8'3 |
0'0 |
418.75 |
20 |
|
8'3 |
03/31/2026 13:41:00 |
CBOT |
| 4600 |
8'0 |
0'0 |
400.00 |
14,918 |
|
8'0 |
03/31/2026 13:41:00 |
CBOT |
| 4610 |
7'5 |
0'0 |
381.25 |
41 |
|
7'5 |
03/31/2026 13:41:00 |
CBOT |
| 4620 |
7'2 |
0'0 |
362.50 |
10 |
|
7'2 |
03/31/2026 13:41:00 |
CBOT |
| 4630 |
6'7 |
0'0 |
343.75 |
1 |
|
6'7 |
03/31/2026 13:41:00 |
CBOT |
| 4640 |
6'5 |
0'0 |
331.25 |
0 |
|
6'5 |
03/31/2026 13:41:00 |
CBOT |
| 4650 |
6'2 |
0'0 |
312.50 |
7,697 |
|
6'2 |
03/31/2026 13:41:00 |
CBOT |
| 4670 |
5'5 |
0'0 |
281.25 |
18 |
|
5'5 |
03/31/2026 13:41:00 |
CBOT |
| 4680 |
5'3 |
0'0 |
268.75 |
2 |
|
5'3 |
03/31/2026 13:41:00 |
CBOT |
| 4690 |
5'0 |
0'0 |
250.00 |
15 |
|
5'0 |
03/31/2026 13:41:00 |
CBOT |
| 4700 |
5'3 |
0'5 |
268.75 |
18,718 |
5'3 |
4'6 |
03/31/2026 19:26:00 |
CBOT |
| 4710 |
4'4 |
0'0 |
225.00 |
13 |
|
4'4 |
03/31/2026 13:41:00 |
CBOT |
| 4720 |
4'3 |
0'0 |
218.75 |
40 |
|
4'3 |
03/31/2026 13:41:00 |
CBOT |
| 4730 |
4'1 |
0'0 |
206.25 |
10 |
|
4'1 |
03/31/2026 13:41:00 |
CBOT |
| 4740 |
3'7 |
0'0 |
193.75 |
34 |
|
3'7 |
03/31/2026 13:41:00 |
CBOT |
| 4750 |
3'6 |
0'0 |
187.50 |
5,041 |
|
3'6 |
03/31/2026 13:41:00 |
CBOT |
| 4760 |
3'4 |
0'0 |
175.00 |
150 |
|
3'4 |
03/31/2026 13:41:00 |
CBOT |
| 4770 |
3'3 |
0'0 |
168.75 |
34 |
|
3'3 |
03/31/2026 13:41:00 |
CBOT |
| 4780 |
3'1 |
0'0 |
156.25 |
25 |
|
3'1 |
03/31/2026 13:41:00 |
CBOT |
| 4790 |
3'0 |
0'0 |
150.00 |
190 |
|
3'0 |
03/31/2026 13:41:00 |
CBOT |
| 4800 |
3'1 |
0'2 |
156.25 |
19,234 |
3'1 |
2'7 |
03/31/2026 19:28:00 |
CBOT |
| 4810 |
2'6 |
0'0 |
137.50 |
51 |
|
2'6 |
03/31/2026 13:41:00 |
CBOT |
| 4820 |
2'5 |
0'0 |
131.25 |
62 |
|
2'5 |
03/31/2026 13:41:00 |
CBOT |
| 4830 |
2'3 |
0'0 |
118.75 |
515 |
|
2'3 |
03/31/2026 13:41:00 |
CBOT |
| 4840 |
2'3 |
0'0 |
118.75 |
158 |
|
2'3 |
03/31/2026 13:41:00 |
CBOT |
| 4850 |
2'2 |
0'0 |
112.50 |
6,174 |
|
2'2 |
03/31/2026 13:41:00 |
CBOT |
| 4900 |
1'6 |
0'0 |
87.50 |
12,443 |
|
1'6 |
03/31/2026 13:41:00 |
CBOT |
| 4950 |
1'3 |
0'0 |
68.75 |
1,931 |
|
1'3 |
03/31/2026 13:41:00 |
CBOT |
| 5000 |
1'1 |
0'0 |
56.25 |
20,312 |
|
1'1 |
03/31/2026 13:41:00 |
CBOT |
| 5050 |
0'7 |
0'0 |
43.75 |
2,245 |
|
0'7 |
03/31/2026 13:41:00 |
CBOT |
| 5100 |
0'6 |
0'0 |
37.50 |
4,408 |
|
0'6 |
03/31/2026 13:41:00 |
CBOT |
| 5150 |
0'5 |
0'0 |
31.25 |
1,056 |
|
0'5 |
03/31/2026 13:41:00 |
CBOT |
| 5200 |
0'4 |
0'0 |
25.00 |
8,569 |
0'4 |
0'4 |
03/31/2026 19:00:00 |
CBOT |
| 5250 |
0'4 |
0'0 |
25.00 |
5,299 |
|
0'4 |
03/31/2026 13:41:00 |
CBOT |
| 5300 |
0'4 |
0'1 |
25.00 |
5,234 |
0'4 |
0'3 |
03/31/2026 19:09:00 |
CBOT |
| 5350 |
0'3 |
0'0 |
18.75 |
683 |
|
0'3 |
03/31/2026 13:41:00 |
CBOT |
| 5400 |
0'3 |
0'0 |
18.75 |
2,469 |
|
0'3 |
03/31/2026 13:41:00 |
CBOT |
| 5450 |
0'3 |
0'0 |
18.75 |
413 |
|
0'3 |
03/31/2026 13:41:00 |
CBOT |
| 5500 |
0'2 |
0'0 |
12.50 |
4,686 |
|
0'2 |
03/31/2026 13:41:00 |
CBOT |
| 5550 |
0'2 |
0'0 |
12.50 |
1,335 |
|
0'2 |
03/31/2026 13:41:00 |
CBOT |
| 5600 |
0'2 |
0'0 |
12.50 |
317 |
|
0'2 |
03/31/2026 13:41:00 |
CBOT |
| 5650 |
0'2 |
0'0 |
12.50 |
592 |
|
0'2 |
03/31/2026 13:41:00 |
CBOT |
| 5700 |
0'2 |
0'0 |
12.50 |
558 |
|
0'2 |
03/31/2026 13:41:00 |
CBOT |
| 5750 |
0'2 |
0'0 |
12.50 |
672 |
|
0'2 |
03/31/2026 13:41:00 |
CBOT |
| 5800 |
0'2 |
0'0 |
12.50 |
508 |
|
0'2 |
03/31/2026 13:41:00 |
CBOT |
| 5850 |
0'2 |
0'0 |
12.50 |
44 |
|
0'2 |
03/31/2026 13:41:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
732 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
3,825 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
652 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
118 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
187 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
419 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
540 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
166 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
87 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
54 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
197 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
539 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
336 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
213 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
258 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
345 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
97 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 8500 |
0'1 |
0'0 |
6.25 |
514 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 9500 |
0'1 |
0'0 |
6.25 |
107 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 14000 |
0'1 |
0'0 |
6.25 |
255 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 15000 |
0'1 |
0'0 |
6.25 |
510 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 20000 |
0'1 |
0'0 |
6.25 |
505 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 3000 |
0'1 |
0'0 |
6.25 |
71 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
101 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
130 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 3350 |
0'1 |
0'0 |
6.25 |
9 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
309 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
587 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
213 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
409 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
1,106 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
198 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
402 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
558 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
2,435 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 3850 |
0'1 |
0'0 |
6.25 |
1,259 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 3900 |
0'1 |
0'0 |
6.25 |
1,306 |
0'1 |
0'1 |
03/31/2026 19:10:00 |
CBOT |
| 3950 |
0'1 |
0'0 |
6.25 |
555 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 4000 |
0'1 |
0'0 |
6.25 |
6,677 |
|
0'1 |
03/31/2026 13:41:00 |
CBOT |
| 4050 |
0'2 |
0'0 |
12.50 |
3,426 |
|
0'2 |
03/31/2026 13:41:00 |
CBOT |
| 4100 |
0'2 |
0'0 |
12.50 |
8,834 |
|
0'2 |
03/31/2026 13:41:00 |
CBOT |
| 4150 |
0'2 |
-0'1 |
12.50 |
6,449 |
0'2 |
0'3 |
03/31/2026 19:11:00 |
CBOT |
| 4200 |
0'3 |
-0'1 |
18.75 |
17,234 |
0'3 |
0'4 |
03/31/2026 19:12:00 |
CBOT |
| 4250 |
0'6 |
0'0 |
37.50 |
9,962 |
|
0'6 |
03/31/2026 13:41:00 |
CBOT |
| 4300 |
1'0 |
0'0 |
50.00 |
14,520 |
|
1'0 |
03/31/2026 13:41:00 |
CBOT |
| 4350 |
1'4 |
0'0 |
75.00 |
7,825 |
|
1'4 |
03/31/2026 13:41:00 |
CBOT |
| 4400 |
2'3 |
0'0 |
118.75 |
22,128 |
|
2'3 |
03/31/2026 13:41:00 |
CBOT |
| 4410 |
2'5 |
0'0 |
131.25 |
41 |
|
2'5 |
03/31/2026 13:41:00 |
CBOT |
| 4420 |
2'7 |
0'0 |
143.75 |
522 |
|
2'7 |
03/31/2026 13:41:00 |
CBOT |
| 4430 |
3'1 |
0'0 |
156.25 |
14 |
|
3'1 |
03/31/2026 13:41:00 |
CBOT |
| 4440 |
3'3 |
0'0 |
168.75 |
22 |
|
3'3 |
03/31/2026 13:41:00 |
CBOT |
| 4450 |
3'5 |
0'0 |
181.25 |
8,390 |
|
3'5 |
03/31/2026 13:41:00 |
CBOT |
| 4500 |
5'3 |
0'0 |
268.75 |
19,344 |
|
5'3 |
03/31/2026 13:41:00 |
CBOT |
| 4510 |
5'6 |
0'0 |
287.50 |
54 |
|
5'6 |
03/31/2026 13:41:00 |
CBOT |
| 4520 |
6'2 |
0'0 |
312.50 |
28 |
|
6'2 |
03/31/2026 13:41:00 |
CBOT |
| 4530 |
6'5 |
0'0 |
331.25 |
5 |
|
6'5 |
03/31/2026 13:41:00 |
CBOT |
| 4540 |
7'1 |
0'0 |
356.25 |
1 |
|
7'1 |
03/31/2026 13:41:00 |
CBOT |
| 4550 |
7'5 |
0'0 |
381.25 |
4,449 |
|
7'5 |
03/31/2026 13:41:00 |
CBOT |
| 4560 |
8'1 |
0'0 |
406.25 |
43 |
|
8'1 |
03/31/2026 13:41:00 |
CBOT |
| 4570 |
8'5 |
0'0 |
431.25 |
32 |
|
8'5 |
03/31/2026 13:41:00 |
CBOT |
| 4580 |
9'1 |
0'0 |
456.25 |
29 |
|
9'1 |
03/31/2026 13:41:00 |
CBOT |
| 4590 |
9'5 |
0'0 |
481.25 |
19 |
|
9'5 |
03/31/2026 13:41:00 |
CBOT |
| 4600 |
10'2 |
0'0 |
512.50 |
9,328 |
|
10'2 |
03/31/2026 13:41:00 |
CBOT |
| 4610 |
10'7 |
0'0 |
543.75 |
37 |
|
10'7 |
03/31/2026 13:41:00 |
CBOT |
| 4620 |
11'4 |
0'0 |
575.00 |
20 |
|
11'4 |
03/31/2026 13:41:00 |
CBOT |
| 4630 |
12'1 |
0'0 |
606.25 |
5 |
|
12'1 |
03/31/2026 13:41:00 |
CBOT |
| 4640 |
12'6 |
0'0 |
637.50 |
5 |
|
12'6 |
03/31/2026 13:41:00 |
CBOT |
| 4650 |
13'4 |
0'0 |
675.00 |
4,057 |
|
13'4 |
03/31/2026 13:41:00 |
CBOT |
| 4670 |
14'7 |
0'0 |
743.75 |
0 |
|
14'7 |
03/31/2026 13:41:00 |
CBOT |
| 4680 |
15'4 |
0'0 |
775.00 |
0 |
|
15'4 |
03/31/2026 13:41:00 |
CBOT |
| 4690 |
16'2 |
0'0 |
812.50 |
20 |
|
16'2 |
03/31/2026 13:41:00 |
CBOT |
| 4700 |
17'0 |
0'0 |
850.00 |
3,262 |
|
17'0 |
03/31/2026 13:41:00 |
CBOT |
| 4710 |
17'6 |
0'0 |
887.50 |
0 |
|
17'6 |
03/31/2026 13:41:00 |
CBOT |
| 4720 |
18'4 |
0'0 |
925.00 |
0 |
|
18'4 |
03/31/2026 13:41:00 |
CBOT |
| 4730 |
19'3 |
0'0 |
968.75 |
0 |
|
19'3 |
03/31/2026 13:41:00 |
CBOT |
| 4740 |
20'1 |
0'0 |
1,006.25 |
0 |
|
20'1 |
03/31/2026 13:41:00 |
CBOT |
| 4750 |
20'7 |
0'0 |
1,043.75 |
707 |
|
20'7 |
03/31/2026 13:41:00 |
CBOT |
| 4760 |
21'6 |
0'0 |
1,087.50 |
0 |
|
21'6 |
03/31/2026 13:41:00 |
CBOT |
| 4770 |
22'4 |
0'0 |
1,125.00 |
0 |
|
22'4 |
03/31/2026 13:41:00 |
CBOT |
| 4780 |
23'3 |
0'0 |
1,168.75 |
0 |
|
23'3 |
03/31/2026 13:41:00 |
CBOT |
| 4790 |
24'2 |
0'0 |
1,212.50 |
0 |
|
24'2 |
03/31/2026 13:41:00 |
CBOT |
| 4800 |
25'0 |
0'0 |
1,250.00 |
1,086 |
|
25'0 |
03/31/2026 13:41:00 |
CBOT |
| 4810 |
25'7 |
0'0 |
1,293.75 |
0 |
|
25'7 |
03/31/2026 13:41:00 |
CBOT |
| 4820 |
26'6 |
0'0 |
1,337.50 |
0 |
|
26'6 |
03/31/2026 13:41:00 |
CBOT |
| 4830 |
27'5 |
0'0 |
1,381.25 |
0 |
|
27'5 |
03/31/2026 13:41:00 |
CBOT |
| 4840 |
28'4 |
0'0 |
1,425.00 |
0 |
|
28'4 |
03/31/2026 13:41:00 |
CBOT |
| 4850 |
29'3 |
0'0 |
1,468.75 |
501 |
|
29'3 |
03/31/2026 13:41:00 |
CBOT |
| 4900 |
33'7 |
0'0 |
1,693.75 |
448 |
|
33'7 |
03/31/2026 13:41:00 |
CBOT |
| 4950 |
38'4 |
0'0 |
1,925.00 |
28 |
|
38'4 |
03/31/2026 13:41:00 |
CBOT |
| 5000 |
43'2 |
0'0 |
2,162.50 |
1,166 |
|
43'2 |
03/31/2026 13:41:00 |
CBOT |
| 5050 |
48'1 |
0'0 |
2,406.25 |
2 |
|
48'1 |
03/31/2026 13:41:00 |
CBOT |
| 5100 |
52'7 |
0'0 |
2,643.75 |
6 |
|
52'7 |
03/31/2026 13:41:00 |
CBOT |
| 5150 |
57'6 |
0'0 |
2,887.50 |
8 |
|
57'6 |
03/31/2026 13:41:00 |
CBOT |
| 5200 |
62'6 |
0'0 |
3,137.50 |
8 |
|
62'6 |
03/31/2026 13:41:00 |
CBOT |
| 5250 |
67'5 |
0'0 |
3,381.25 |
11 |
|
67'5 |
03/31/2026 13:41:00 |
CBOT |
| 5300 |
72'5 |
0'0 |
3,631.25 |
638 |
|
72'5 |
03/31/2026 13:41:00 |
CBOT |
| 5350 |
77'4 |
0'0 |
3,875.00 |
3 |
|
77'4 |
03/31/2026 13:41:00 |
CBOT |
| 5400 |
82'4 |
0'0 |
4,125.00 |
43 |
|
82'4 |
03/31/2026 13:41:00 |
CBOT |
| 5450 |
87'4 |
0'0 |
4,375.00 |
0 |
|
87'4 |
03/31/2026 13:41:00 |
CBOT |
| 5500 |
92'3 |
0'0 |
4,618.75 |
2 |
|
92'3 |
03/31/2026 13:41:00 |
CBOT |
| 5550 |
97'3 |
0'0 |
4,868.75 |
2 |
|
97'3 |
03/31/2026 13:41:00 |
CBOT |
| 5600 |
102'3 |
0'0 |
5,118.75 |
2 |
|
102'3 |
03/31/2026 13:41:00 |
CBOT |
| 5650 |
107'3 |
0'0 |
5,368.75 |
0 |
|
107'3 |
03/31/2026 13:41:00 |
CBOT |
| 5700 |
112'3 |
0'0 |
5,618.75 |
0 |
|
112'3 |
03/31/2026 13:41:00 |
CBOT |
| 5750 |
117'3 |
0'0 |
5,868.75 |
0 |
|
117'3 |
03/31/2026 13:41:00 |
CBOT |
| 5800 |
122'3 |
0'0 |
6,118.75 |
0 |
|
122'3 |
03/31/2026 13:41:00 |
CBOT |
| 5850 |
127'3 |
0'0 |
6,368.75 |
0 |
|
127'3 |
03/31/2026 13:41:00 |
CBOT |
| 5900 |
132'2 |
0'0 |
6,612.50 |
0 |
|
132'2 |
03/31/2026 13:41:00 |
CBOT |
| 6000 |
142'2 |
0'0 |
7,112.50 |
100 |
|
142'2 |
03/31/2026 13:41:00 |
CBOT |
| 6100 |
152'2 |
0'0 |
7,612.50 |
0 |
|
152'2 |
03/31/2026 13:41:00 |
CBOT |
| 6200 |
162'2 |
0'0 |
8,112.50 |
0 |
|
162'2 |
03/31/2026 13:41:00 |
CBOT |
| 6300 |
172'2 |
0'0 |
8,612.50 |
0 |
|
172'2 |
03/31/2026 13:41:00 |
CBOT |
| 6400 |
182'2 |
0'0 |
9,112.50 |
0 |
|
182'2 |
03/31/2026 13:41:00 |
CBOT |
| 6500 |
192'2 |
0'0 |
9,612.50 |
0 |
|
192'2 |
03/31/2026 13:41:00 |
CBOT |
| 6600 |
202'2 |
0'0 |
10,112.50 |
0 |
|
202'2 |
03/31/2026 13:41:00 |
CBOT |
| 6700 |
212'2 |
0'0 |
10,612.50 |
0 |
|
212'2 |
03/31/2026 13:41:00 |
CBOT |
| 6800 |
222'2 |
0'0 |
11,112.50 |
0 |
|
222'2 |
03/31/2026 13:41:00 |
CBOT |
| 6900 |
232'2 |
0'0 |
11,612.50 |
0 |
|
232'2 |
03/31/2026 13:41:00 |
CBOT |
| 7000 |
242'2 |
0'0 |
12,112.50 |
0 |
|
242'2 |
03/31/2026 13:41:00 |
CBOT |
| 7100 |
252'2 |
0'0 |
12,612.50 |
75 |
|
252'2 |
03/31/2026 13:41:00 |
CBOT |
| 7200 |
262'2 |
0'0 |
13,112.50 |
0 |
|
262'2 |
03/31/2026 13:41:00 |
CBOT |
| 7300 |
272'2 |
0'0 |
13,612.50 |
0 |
|
272'2 |
03/31/2026 13:41:00 |
CBOT |
| 7400 |
282'2 |
0'0 |
14,112.50 |
0 |
|
282'2 |
03/31/2026 13:41:00 |
CBOT |
| 7500 |
292'2 |
0'0 |
14,612.50 |
0 |
|
292'2 |
03/31/2026 13:41:00 |
CBOT |
| 8500 |
392'2 |
0'0 |
19,612.50 |
0 |
|
392'2 |
03/31/2026 13:41:00 |
CBOT |
| 9500 |
492'2 |
0'0 |
24,612.50 |
0 |
|
492'2 |
03/31/2026 13:41:00 |
CBOT |
| 14000 |
942'2 |
0'0 |
47,112.50 |
0 |
|
942'2 |
03/31/2026 13:41:00 |
CBOT |
| 15000 |
1042'2 |
0'0 |
52,112.50 |
0 |
|
1042'2 |
03/31/2026 13:41:00 |
CBOT |
| 20000 |
1542'2 |
0'0 |
77,112.50 |
0 |
|
1542'2 |
03/31/2026 13:41:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|