|
|
|
|
| Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
| 0 |
7,712.50 |
0'0 |
154'2 |
3000 |
0'1 |
0'0 |
6.25 |
71 |
| 0 |
6,712.50 |
0'0 |
134'2 |
3200 |
0'1 |
0'0 |
6.25 |
101 |
| 0 |
6,212.50 |
0'0 |
124'2 |
3300 |
0'1 |
0'0 |
6.25 |
130 |
| 0 |
5,962.50 |
0'0 |
119'2 |
3350 |
0'1 |
0'0 |
6.25 |
9 |
| 0 |
5,712.50 |
0'0 |
114'2 |
3400 |
0'1 |
0'0 |
6.25 |
309 |
| 0 |
5,462.50 |
0'0 |
109'2 |
3450 |
0'1 |
0'0 |
6.25 |
587 |
| 0 |
5,212.50 |
0'0 |
104'2 |
3500 |
0'1 |
0'0 |
6.25 |
213 |
| 0 |
4,962.50 |
0'0 |
99'2 |
3550 |
0'1 |
0'0 |
6.25 |
409 |
| 0 |
4,712.50 |
0'0 |
94'2 |
3600 |
0'1 |
0'0 |
6.25 |
1,104 |
| 0 |
4,462.50 |
0'0 |
89'2 |
3650 |
0'1 |
0'0 |
6.25 |
198 |
| 0 |
4,212.50 |
0'0 |
84'2 |
3700 |
0'1 |
0'0 |
6.25 |
402 |
| 3 |
3,962.50 |
0'0 |
79'2 |
3750 |
0'1 |
0'0 |
6.25 |
558 |
| 0 |
3,712.50 |
0'0 |
74'2 |
3800 |
0'1 |
0'0 |
6.25 |
2,415 |
| 2 |
3,462.50 |
0'0 |
69'2 |
3850 |
0'1 |
0'0 |
6.25 |
1,259 |
| 16 |
3,212.50 |
0'0 |
64'2 |
3900 |
0'1 |
0'0 |
6.25 |
1,302 |
| 15 |
2,962.50 |
0'0 |
59'2 |
3950 |
0'1 |
0'0 |
6.25 |
555 |
| 71 |
2,718.75 |
0'0 |
54'3 |
4000 |
0'1 |
0'0 |
6.25 |
6,676 |
| 4 |
2,468.75 |
0'0 |
49'3 |
4050 |
0'1 |
0'0 |
6.25 |
3,332 |
| 369 |
2,225.00 |
0'0 |
44'4 |
4100 |
0'2 |
0'0 |
12.50 |
8,824 |
| 5 |
1,975.00 |
0'0 |
39'4 |
4150 |
0'3 |
0'0 |
18.75 |
6,457 |
| 1,405 |
1,737.50 |
0'0 |
34'6 |
4200 |
0'4 |
0'0 |
25.00 |
16,840 |
| 765 |
1,500.00 |
0'0 |
30'0 |
4250 |
0'6 |
0'0 |
37.50 |
10,126 |
| 4,154 |
1,268.75 |
0'0 |
25'3 |
4300 |
1'2 |
0'1 |
62.50 |
13,675 |
| 3,158 |
1,056.25 |
0'0 |
21'1 |
4350 |
1'7 |
0'0 |
93.75 |
7,766 |
| 0 |
1,012.50 |
0'0 |
20'2 |
4360 |
2'0 |
0'0 |
100.00 |
514 |
| 0 |
931.25 |
0'0 |
18'5 |
4380 |
2'4 |
0'0 |
125.00 |
6 |
| 0 |
893.75 |
0'0 |
17'7 |
4390 |
2'5 |
0'0 |
131.25 |
247 |
| 11,447 |
856.25 |
0'0 |
17'1 |
4400 |
3'2 |
0'3 |
162.50 |
20,951 |
| 0 |
818.75 |
0'0 |
16'3 |
4410 |
3'1 |
0'0 |
156.25 |
231 |
| 18 |
781.25 |
0'0 |
15'5 |
4420 |
3'4 |
0'0 |
175.00 |
725 |
| 0 |
750.00 |
0'0 |
15'0 |
4430 |
3'6 |
0'0 |
187.50 |
28 |
| 0 |
712.50 |
0'0 |
14'2 |
4440 |
4'1 |
0'0 |
206.25 |
71 |
| 5,625 |
681.25 |
0'0 |
13'5 |
4450 |
4'3 |
0'0 |
218.75 |
8,570 |
| 0 |
650.00 |
0'0 |
13'0 |
4460 |
4'6 |
0'0 |
237.50 |
83 |
| 0 |
618.75 |
0'0 |
12'3 |
4470 |
5'1 |
0'0 |
256.25 |
106 |
| 14 |
593.75 |
0'0 |
11'7 |
4480 |
5'5 |
0'0 |
281.25 |
37 |
| 5 |
562.50 |
0'0 |
11'2 |
4490 |
6'0 |
0'0 |
300.00 |
14 |
| 16,942 |
537.50 |
0'0 |
10'6 |
4500 |
7'1 |
0'5 |
356.25 |
21,956 |
| 29 |
512.50 |
0'0 |
10'2 |
4510 |
7'0 |
0'0 |
350.00 |
81 |
| 2,199 |
487.50 |
0'0 |
9'6 |
4520 |
7'4 |
0'0 |
375.00 |
2,181 |
| 40 |
462.50 |
0'0 |
9'2 |
4530 |
8'0 |
0'0 |
400.00 |
62 |
| 58 |
437.50 |
0'0 |
8'6 |
4540 |
8'4 |
0'0 |
425.00 |
25 |
| 6,946 |
412.50 |
0'0 |
8'2 |
4550 |
9'0 |
0'0 |
450.00 |
4,682 |
| 39 |
393.75 |
0'0 |
7'7 |
4560 |
9'5 |
0'0 |
481.25 |
79 |
| 31 |
375.00 |
0'0 |
7'4 |
4570 |
10'2 |
0'0 |
512.50 |
60 |
| 45 |
356.25 |
0'0 |
7'1 |
4580 |
10'7 |
0'0 |
543.75 |
64 |
| 85 |
337.50 |
0'0 |
6'6 |
4590 |
11'4 |
0'0 |
575.00 |
45 |
| 13,206 |
300.00 |
-0'3 |
6'0 |
4600 |
12'1 |
0'0 |
606.25 |
9,031 |
| 81 |
300.00 |
0'0 |
6'0 |
4610 |
12'6 |
0'0 |
637.50 |
48 |
| 8 |
287.50 |
0'0 |
5'6 |
4620 |
13'4 |
0'0 |
675.00 |
5 |
| 30 |
268.75 |
0'0 |
5'3 |
4630 |
14'1 |
0'0 |
706.25 |
8 |
| 49 |
256.25 |
0'0 |
5'1 |
4640 |
14'7 |
0'0 |
743.75 |
5 |
| 7,897 |
243.75 |
0'0 |
4'7 |
4650 |
15'5 |
0'0 |
781.25 |
3,693 |
| 18 |
231.25 |
0'0 |
4'5 |
4660 |
16'3 |
0'0 |
818.75 |
38 |
| 18 |
218.75 |
0'0 |
4'3 |
4670 |
17'1 |
0'0 |
856.25 |
0 |
| 64 |
206.25 |
0'0 |
4'1 |
4680 |
17'7 |
0'0 |
893.75 |
19 |
| 50 |
193.75 |
0'0 |
3'7 |
4690 |
18'5 |
0'0 |
931.25 |
20 |
| 14,127 |
181.25 |
0'0 |
3'5 |
4700 |
19'3 |
0'0 |
968.75 |
3,248 |
| 123 |
168.75 |
0'0 |
3'3 |
4710 |
20'1 |
0'0 |
1,006.25 |
4 |
| 89 |
162.50 |
0'0 |
3'2 |
4720 |
21'0 |
0'0 |
1,050.00 |
0 |
| 32 |
156.25 |
0'0 |
3'1 |
4730 |
21'7 |
0'0 |
1,093.75 |
0 |
| 1,670 |
150.00 |
0'0 |
3'0 |
4740 |
22'6 |
0'0 |
1,137.50 |
0 |
| 5,256 |
143.75 |
0'0 |
2'7 |
4750 |
23'5 |
0'0 |
1,181.25 |
707 |
| 201 |
137.50 |
0'0 |
2'6 |
4760 |
24'4 |
0'0 |
1,225.00 |
0 |
| 169 |
131.25 |
0'0 |
2'5 |
4770 |
25'3 |
0'0 |
1,268.75 |
0 |
| 119 |
125.00 |
0'0 |
2'4 |
4780 |
26'2 |
0'0 |
1,312.50 |
0 |
| 229 |
112.50 |
0'0 |
2'2 |
4790 |
27'0 |
0'0 |
1,350.00 |
0 |
| 18,639 |
106.25 |
0'0 |
2'1 |
4800 |
27'7 |
0'0 |
1,393.75 |
1,084 |
| 37 |
100.00 |
0'0 |
2'0 |
4810 |
28'6 |
0'0 |
1,437.50 |
0 |
| 242 |
93.75 |
0'0 |
1'7 |
4820 |
29'5 |
0'0 |
1,481.25 |
0 |
| 515 |
93.75 |
0'0 |
1'7 |
4830 |
30'5 |
0'0 |
1,531.25 |
0 |
| 160 |
93.75 |
0'0 |
1'7 |
4840 |
31'4 |
0'0 |
1,575.00 |
0 |
| 6,233 |
87.50 |
0'0 |
1'6 |
4850 |
32'4 |
0'0 |
1,625.00 |
511 |
| 7,131 |
68.75 |
0'0 |
1'3 |
4900 |
37'0 |
0'0 |
1,850.00 |
448 |
| 1,911 |
56.25 |
0'0 |
1'1 |
4950 |
41'6 |
0'0 |
2,087.50 |
38 |
| 20,354 |
43.75 |
0'0 |
0'7 |
5000 |
46'4 |
0'0 |
2,325.00 |
1,167 |
| 2,200 |
37.50 |
0'0 |
0'6 |
5050 |
51'3 |
0'0 |
2,568.75 |
12 |
| 3,753 |
31.25 |
0'0 |
0'5 |
5100 |
56'2 |
0'0 |
2,812.50 |
6 |
| 1,030 |
31.25 |
0'0 |
0'5 |
5150 |
61'2 |
0'0 |
3,062.50 |
25 |
| 8,484 |
31.25 |
0'0 |
0'5 |
5200 |
66'2 |
0'0 |
3,312.50 |
8 |
| 5,297 |
25.00 |
0'0 |
0'4 |
5250 |
71'1 |
0'0 |
3,556.25 |
11 |
| 5,233 |
18.75 |
0'0 |
0'3 |
5300 |
76'0 |
0'0 |
3,800.00 |
638 |
| 683 |
12.50 |
0'0 |
0'2 |
5350 |
80'7 |
0'0 |
4,043.75 |
13 |
| 2,797 |
12.50 |
0'0 |
0'2 |
5400 |
85'7 |
0'0 |
4,293.75 |
43 |
| 411 |
12.50 |
0'0 |
0'2 |
5450 |
90'7 |
0'0 |
4,543.75 |
0 |
| 4,685 |
12.50 |
0'0 |
0'2 |
5500 |
95'7 |
0'0 |
4,793.75 |
2 |
| 1,340 |
12.50 |
0'0 |
0'2 |
5550 |
100'7 |
0'0 |
5,043.75 |
2 |
| 312 |
12.50 |
0'0 |
0'2 |
5600 |
105'7 |
0'0 |
5,293.75 |
2 |
| 592 |
12.50 |
0'0 |
0'2 |
5650 |
110'7 |
0'0 |
5,543.75 |
0 |
| 560 |
12.50 |
0'0 |
0'2 |
5700 |
115'7 |
0'0 |
5,793.75 |
0 |
| 672 |
12.50 |
0'0 |
0'2 |
5750 |
120'7 |
0'0 |
6,043.75 |
10 |
| 499 |
6.25 |
0'0 |
0'1 |
5800 |
125'6 |
0'0 |
6,287.50 |
6 |
| 44 |
6.25 |
0'0 |
0'1 |
5850 |
130'6 |
0'0 |
6,537.50 |
0 |
| 732 |
6.25 |
0'0 |
0'1 |
5900 |
135'6 |
0'0 |
6,787.50 |
0 |
| 3,938 |
6.25 |
0'0 |
0'1 |
6000 |
145'6 |
0'0 |
7,287.50 |
0 |
| 652 |
6.25 |
0'0 |
0'1 |
6100 |
155'6 |
0'0 |
7,787.50 |
0 |
| 118 |
6.25 |
0'0 |
0'1 |
6200 |
165'6 |
0'0 |
8,287.50 |
0 |
| 187 |
6.25 |
0'0 |
0'1 |
6300 |
175'6 |
0'0 |
8,787.50 |
0 |
| 419 |
6.25 |
0'0 |
0'1 |
6400 |
185'6 |
0'0 |
9,287.50 |
0 |
| 540 |
6.25 |
0'0 |
0'1 |
6500 |
195'6 |
0'0 |
9,787.50 |
0 |
| 166 |
6.25 |
0'0 |
0'1 |
6600 |
205'6 |
0'0 |
10,287.50 |
0 |
| 87 |
6.25 |
0'0 |
0'1 |
6700 |
215'6 |
0'0 |
10,787.50 |
0 |
| 54 |
6.25 |
0'0 |
0'1 |
6800 |
225'6 |
0'0 |
11,287.50 |
0 |
| 197 |
6.25 |
0'0 |
0'1 |
6900 |
235'6 |
0'0 |
11,787.50 |
0 |
| 539 |
6.25 |
0'0 |
0'1 |
7000 |
245'6 |
0'0 |
12,287.50 |
0 |
| 336 |
6.25 |
0'0 |
0'1 |
7100 |
255'6 |
0'0 |
12,787.50 |
75 |
| 213 |
6.25 |
0'0 |
0'1 |
7200 |
265'6 |
0'0 |
13,287.50 |
0 |
| 258 |
6.25 |
0'0 |
0'1 |
7300 |
275'6 |
0'0 |
13,787.50 |
0 |
| 345 |
6.25 |
0'0 |
0'1 |
7400 |
285'6 |
0'0 |
14,287.50 |
0 |
| 97 |
6.25 |
0'0 |
0'1 |
7500 |
295'6 |
0'0 |
14,787.50 |
0 |
| 514 |
6.25 |
0'0 |
0'1 |
8500 |
395'6 |
0'0 |
19,787.50 |
0 |
| 107 |
6.25 |
0'0 |
0'1 |
9500 |
495'6 |
0'0 |
24,787.50 |
0 |
| 255 |
6.25 |
0'0 |
0'1 |
14000 |
945'6 |
0'0 |
47,287.50 |
0 |
| 510 |
6.25 |
0'0 |
0'1 |
15000 |
1045'6 |
0'0 |
52,287.50 |
0 |
| 505 |
6.25 |
0'0 |
0'1 |
20000 |
1545'6 |
0'0 |
77,287.50 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 3000 |
154'2 |
0'0 |
7,712.50 |
0 |
|
154'2 |
04/01/2026 13:35:00 |
CBOT |
| 3200 |
134'2 |
0'0 |
6,712.50 |
0 |
|
134'2 |
04/01/2026 13:35:00 |
CBOT |
| 3300 |
124'2 |
0'0 |
6,212.50 |
0 |
|
124'2 |
04/01/2026 13:35:00 |
CBOT |
| 3350 |
119'2 |
0'0 |
5,962.50 |
0 |
|
119'2 |
04/01/2026 13:35:00 |
CBOT |
| 3400 |
114'2 |
0'0 |
5,712.50 |
0 |
|
114'2 |
04/01/2026 13:35:00 |
CBOT |
| 3450 |
109'2 |
0'0 |
5,462.50 |
0 |
|
109'2 |
04/01/2026 13:35:00 |
CBOT |
| 3500 |
104'2 |
0'0 |
5,212.50 |
0 |
|
104'2 |
04/01/2026 13:35:00 |
CBOT |
| 3550 |
99'2 |
0'0 |
4,962.50 |
0 |
|
99'2 |
04/01/2026 13:35:00 |
CBOT |
| 3600 |
94'2 |
0'0 |
4,712.50 |
0 |
|
94'2 |
04/01/2026 13:35:00 |
CBOT |
| 3650 |
89'2 |
0'0 |
4,462.50 |
0 |
|
89'2 |
04/01/2026 13:35:00 |
CBOT |
| 3700 |
84'2 |
0'0 |
4,212.50 |
0 |
|
84'2 |
04/01/2026 13:35:00 |
CBOT |
| 3750 |
79'2 |
0'0 |
3,962.50 |
3 |
|
79'2 |
04/01/2026 13:35:00 |
CBOT |
| 3800 |
74'2 |
0'0 |
3,712.50 |
0 |
|
74'2 |
04/01/2026 13:35:00 |
CBOT |
| 3850 |
69'2 |
0'0 |
3,462.50 |
2 |
|
69'2 |
04/01/2026 13:35:00 |
CBOT |
| 3900 |
64'2 |
0'0 |
3,212.50 |
16 |
|
64'2 |
04/01/2026 13:35:00 |
CBOT |
| 3950 |
59'2 |
0'0 |
2,962.50 |
15 |
|
59'2 |
04/01/2026 13:35:00 |
CBOT |
| 4000 |
54'3 |
0'0 |
2,718.75 |
71 |
|
54'3 |
04/01/2026 13:35:00 |
CBOT |
| 4050 |
49'3 |
0'0 |
2,468.75 |
4 |
|
49'3 |
04/01/2026 13:35:00 |
CBOT |
| 4100 |
44'4 |
0'0 |
2,225.00 |
369 |
|
44'4 |
04/01/2026 13:35:00 |
CBOT |
| 4150 |
39'4 |
0'0 |
1,975.00 |
5 |
|
39'4 |
04/01/2026 13:35:00 |
CBOT |
| 4200 |
34'6 |
0'0 |
1,737.50 |
1,405 |
|
34'6 |
04/01/2026 13:35:00 |
CBOT |
| 4250 |
30'0 |
0'0 |
1,500.00 |
765 |
|
30'0 |
04/01/2026 13:35:00 |
CBOT |
| 4300 |
25'3 |
0'0 |
1,268.75 |
4,154 |
|
25'3 |
04/01/2026 13:35:00 |
CBOT |
| 4350 |
21'1 |
0'0 |
1,056.25 |
3,158 |
|
21'1 |
04/01/2026 13:35:00 |
CBOT |
| 4360 |
20'2 |
0'0 |
1,012.50 |
0 |
|
20'2 |
04/01/2026 13:35:00 |
CBOT |
| 4380 |
18'5 |
0'0 |
931.25 |
0 |
|
18'5 |
04/01/2026 13:35:00 |
CBOT |
| 4390 |
17'7 |
0'0 |
893.75 |
0 |
|
17'7 |
04/01/2026 13:35:00 |
CBOT |
| 4400 |
17'1 |
0'0 |
856.25 |
11,447 |
|
17'1 |
04/01/2026 13:35:00 |
CBOT |
| 4410 |
16'3 |
0'0 |
818.75 |
0 |
|
16'3 |
04/01/2026 13:35:00 |
CBOT |
| 4420 |
15'5 |
0'0 |
781.25 |
18 |
|
15'5 |
04/01/2026 13:35:00 |
CBOT |
| 4430 |
15'0 |
0'0 |
750.00 |
0 |
|
15'0 |
04/01/2026 13:35:00 |
CBOT |
| 4440 |
14'2 |
0'0 |
712.50 |
0 |
|
14'2 |
04/01/2026 13:35:00 |
CBOT |
| 4450 |
13'5 |
0'0 |
681.25 |
5,625 |
|
13'5 |
04/01/2026 13:35:00 |
CBOT |
| 4460 |
13'0 |
0'0 |
650.00 |
0 |
|
13'0 |
04/01/2026 13:35:00 |
CBOT |
| 4470 |
12'3 |
0'0 |
618.75 |
0 |
|
12'3 |
04/01/2026 13:35:00 |
CBOT |
| 4480 |
11'7 |
0'0 |
593.75 |
14 |
|
11'7 |
04/01/2026 13:35:00 |
CBOT |
| 4490 |
11'2 |
0'0 |
562.50 |
5 |
|
11'2 |
04/01/2026 13:35:00 |
CBOT |
| 4500 |
10'6 |
0'0 |
537.50 |
16,942 |
|
10'6 |
04/01/2026 13:35:00 |
CBOT |
| 4510 |
10'2 |
0'0 |
512.50 |
29 |
|
10'2 |
04/01/2026 13:35:00 |
CBOT |
| 4520 |
9'6 |
0'0 |
487.50 |
2,199 |
|
9'6 |
04/01/2026 13:35:00 |
CBOT |
| 4530 |
9'2 |
0'0 |
462.50 |
40 |
|
9'2 |
04/01/2026 13:35:00 |
CBOT |
| 4540 |
8'6 |
0'0 |
437.50 |
58 |
|
8'6 |
04/01/2026 13:35:00 |
CBOT |
| 4550 |
8'2 |
0'0 |
412.50 |
6,946 |
|
8'2 |
04/01/2026 13:35:00 |
CBOT |
| 4560 |
7'7 |
0'0 |
393.75 |
39 |
|
7'7 |
04/01/2026 13:35:00 |
CBOT |
| 4570 |
7'4 |
0'0 |
375.00 |
31 |
|
7'4 |
04/01/2026 13:35:00 |
CBOT |
| 4580 |
7'1 |
0'0 |
356.25 |
45 |
|
7'1 |
04/01/2026 13:35:00 |
CBOT |
| 4590 |
6'6 |
0'0 |
337.50 |
85 |
|
6'6 |
04/01/2026 13:35:00 |
CBOT |
| 4600 |
6'0 |
-0'3 |
300.00 |
13,206 |
6'0 |
6'3 |
04/01/2026 19:00:00 |
CBOT |
| 4610 |
6'0 |
0'0 |
300.00 |
81 |
|
6'0 |
04/01/2026 13:35:00 |
CBOT |
| 4620 |
5'6 |
0'0 |
287.50 |
8 |
|
5'6 |
04/01/2026 13:35:00 |
CBOT |
| 4630 |
5'3 |
0'0 |
268.75 |
30 |
|
5'3 |
04/01/2026 13:35:00 |
CBOT |
| 4640 |
5'1 |
0'0 |
256.25 |
49 |
|
5'1 |
04/01/2026 13:35:00 |
CBOT |
| 4650 |
4'7 |
0'0 |
243.75 |
7,897 |
|
4'7 |
04/01/2026 13:35:00 |
CBOT |
| 4660 |
4'5 |
0'0 |
231.25 |
18 |
|
4'5 |
04/01/2026 13:35:00 |
CBOT |
| 4670 |
4'3 |
0'0 |
218.75 |
18 |
|
4'3 |
04/01/2026 13:35:00 |
CBOT |
| 4680 |
4'1 |
0'0 |
206.25 |
64 |
|
4'1 |
04/01/2026 13:35:00 |
CBOT |
| 4690 |
3'7 |
0'0 |
193.75 |
50 |
|
3'7 |
04/01/2026 13:35:00 |
CBOT |
| 4700 |
3'5 |
0'0 |
181.25 |
14,127 |
|
3'5 |
04/01/2026 13:35:00 |
CBOT |
| 4710 |
3'3 |
0'0 |
168.75 |
123 |
|
3'3 |
04/01/2026 13:35:00 |
CBOT |
| 4720 |
3'2 |
0'0 |
162.50 |
89 |
|
3'2 |
04/01/2026 13:35:00 |
CBOT |
| 4730 |
3'1 |
0'0 |
156.25 |
32 |
|
3'1 |
04/01/2026 13:35:00 |
CBOT |
| 4740 |
3'0 |
0'0 |
150.00 |
1,670 |
|
3'0 |
04/01/2026 13:35:00 |
CBOT |
| 4750 |
2'7 |
0'0 |
143.75 |
5,256 |
2'7 |
2'7 |
04/01/2026 19:00:00 |
CBOT |
| 4760 |
2'6 |
0'0 |
137.50 |
201 |
|
2'6 |
04/01/2026 13:35:00 |
CBOT |
| 4770 |
2'5 |
0'0 |
131.25 |
169 |
|
2'5 |
04/01/2026 13:35:00 |
CBOT |
| 4780 |
2'4 |
0'0 |
125.00 |
119 |
|
2'4 |
04/01/2026 13:35:00 |
CBOT |
| 4790 |
2'2 |
0'0 |
112.50 |
229 |
|
2'2 |
04/01/2026 13:35:00 |
CBOT |
| 4800 |
2'1 |
0'0 |
106.25 |
18,639 |
|
2'1 |
04/01/2026 13:35:00 |
CBOT |
| 4810 |
2'0 |
0'0 |
100.00 |
37 |
|
2'0 |
04/01/2026 13:35:00 |
CBOT |
| 4820 |
1'7 |
0'0 |
93.75 |
242 |
|
1'7 |
04/01/2026 13:35:00 |
CBOT |
| 4830 |
1'7 |
0'0 |
93.75 |
515 |
|
1'7 |
04/01/2026 13:35:00 |
CBOT |
| 4840 |
1'7 |
0'0 |
93.75 |
160 |
|
1'7 |
04/01/2026 13:35:00 |
CBOT |
| 4850 |
1'6 |
0'0 |
87.50 |
6,233 |
|
1'6 |
04/01/2026 13:35:00 |
CBOT |
| 4900 |
1'3 |
0'0 |
68.75 |
7,131 |
|
1'3 |
04/01/2026 13:35:00 |
CBOT |
| 4950 |
1'1 |
0'0 |
56.25 |
1,911 |
|
1'1 |
04/01/2026 13:35:00 |
CBOT |
| 5000 |
0'7 |
0'0 |
43.75 |
20,354 |
|
0'7 |
04/01/2026 13:35:00 |
CBOT |
| 5050 |
0'6 |
0'0 |
37.50 |
2,200 |
|
0'6 |
04/01/2026 13:35:00 |
CBOT |
| 5100 |
0'5 |
0'0 |
31.25 |
3,753 |
|
0'5 |
04/01/2026 13:35:00 |
CBOT |
| 5150 |
0'5 |
0'0 |
31.25 |
1,030 |
|
0'5 |
04/01/2026 13:35:00 |
CBOT |
| 5200 |
0'5 |
0'0 |
31.25 |
8,484 |
|
0'5 |
04/01/2026 13:35:00 |
CBOT |
| 5250 |
0'4 |
0'0 |
25.00 |
5,297 |
|
0'4 |
04/01/2026 13:35:00 |
CBOT |
| 5300 |
0'3 |
0'0 |
18.75 |
5,233 |
|
0'3 |
04/01/2026 13:35:00 |
CBOT |
| 5350 |
0'2 |
0'0 |
12.50 |
683 |
|
0'2 |
04/01/2026 13:35:00 |
CBOT |
| 5400 |
0'2 |
0'0 |
12.50 |
2,797 |
|
0'2 |
04/01/2026 13:35:00 |
CBOT |
| 5450 |
0'2 |
0'0 |
12.50 |
411 |
|
0'2 |
04/01/2026 13:35:00 |
CBOT |
| 5500 |
0'2 |
0'0 |
12.50 |
4,685 |
|
0'2 |
04/01/2026 13:35:00 |
CBOT |
| 5550 |
0'2 |
0'0 |
12.50 |
1,340 |
|
0'2 |
04/01/2026 13:35:00 |
CBOT |
| 5600 |
0'2 |
0'0 |
12.50 |
312 |
|
0'2 |
04/01/2026 13:35:00 |
CBOT |
| 5650 |
0'2 |
0'0 |
12.50 |
592 |
|
0'2 |
04/01/2026 13:35:00 |
CBOT |
| 5700 |
0'2 |
0'0 |
12.50 |
560 |
|
0'2 |
04/01/2026 13:35:00 |
CBOT |
| 5750 |
0'2 |
0'0 |
12.50 |
672 |
|
0'2 |
04/01/2026 13:35:00 |
CBOT |
| 5800 |
0'1 |
0'0 |
6.25 |
499 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 5850 |
0'1 |
0'0 |
6.25 |
44 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
732 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
3,938 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
652 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
118 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
187 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
419 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
540 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
166 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
87 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
54 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
197 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
539 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
336 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
213 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
258 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
345 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
97 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 8500 |
0'1 |
0'0 |
6.25 |
514 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 9500 |
0'1 |
0'0 |
6.25 |
107 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 14000 |
0'1 |
0'0 |
6.25 |
255 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 15000 |
0'1 |
0'0 |
6.25 |
510 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 20000 |
0'1 |
0'0 |
6.25 |
505 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 3000 |
0'1 |
0'0 |
6.25 |
71 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
101 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
130 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 3350 |
0'1 |
0'0 |
6.25 |
9 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
309 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
587 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
213 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
409 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
1,104 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
198 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
402 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
558 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
2,415 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 3850 |
0'1 |
0'0 |
6.25 |
1,259 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 3900 |
0'1 |
0'0 |
6.25 |
1,302 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 3950 |
0'1 |
0'0 |
6.25 |
555 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 4000 |
0'1 |
0'0 |
6.25 |
6,676 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 4050 |
0'1 |
0'0 |
6.25 |
3,332 |
|
0'1 |
04/01/2026 13:35:00 |
CBOT |
| 4100 |
0'2 |
0'0 |
12.50 |
8,824 |
|
0'2 |
04/01/2026 13:35:00 |
CBOT |
| 4150 |
0'3 |
0'0 |
18.75 |
6,457 |
|
0'3 |
04/01/2026 13:35:00 |
CBOT |
| 4200 |
0'4 |
0'0 |
25.00 |
16,840 |
|
0'4 |
04/01/2026 13:35:00 |
CBOT |
| 4250 |
0'6 |
0'0 |
37.50 |
10,126 |
|
0'6 |
04/01/2026 13:35:00 |
CBOT |
| 4300 |
1'2 |
0'1 |
62.50 |
13,675 |
1'2 |
1'1 |
04/01/2026 19:15:00 |
CBOT |
| 4350 |
1'7 |
0'0 |
93.75 |
7,766 |
|
1'7 |
04/01/2026 13:35:00 |
CBOT |
| 4360 |
2'0 |
0'0 |
100.00 |
514 |
|
2'0 |
04/01/2026 13:35:00 |
CBOT |
| 4380 |
2'4 |
0'0 |
125.00 |
6 |
|
2'4 |
04/01/2026 13:35:00 |
CBOT |
| 4390 |
2'5 |
0'0 |
131.25 |
247 |
|
2'5 |
04/01/2026 13:35:00 |
CBOT |
| 4400 |
3'2 |
0'3 |
162.50 |
20,951 |
3'2 |
2'7 |
04/01/2026 19:14:00 |
CBOT |
| 4410 |
3'1 |
0'0 |
156.25 |
231 |
|
3'1 |
04/01/2026 13:35:00 |
CBOT |
| 4420 |
3'4 |
0'0 |
175.00 |
725 |
|
3'4 |
04/01/2026 13:35:00 |
CBOT |
| 4430 |
3'6 |
0'0 |
187.50 |
28 |
|
3'6 |
04/01/2026 13:35:00 |
CBOT |
| 4440 |
4'1 |
0'0 |
206.25 |
71 |
|
4'1 |
04/01/2026 13:35:00 |
CBOT |
| 4450 |
4'3 |
0'0 |
218.75 |
8,570 |
|
4'3 |
04/01/2026 13:35:00 |
CBOT |
| 4460 |
4'6 |
0'0 |
237.50 |
83 |
|
4'6 |
04/01/2026 13:35:00 |
CBOT |
| 4470 |
5'1 |
0'0 |
256.25 |
106 |
|
5'1 |
04/01/2026 13:35:00 |
CBOT |
| 4480 |
5'5 |
0'0 |
281.25 |
37 |
|
5'5 |
04/01/2026 13:35:00 |
CBOT |
| 4490 |
6'0 |
0'0 |
300.00 |
14 |
|
6'0 |
04/01/2026 13:35:00 |
CBOT |
| 4500 |
7'1 |
0'5 |
356.25 |
21,956 |
7'1 |
6'4 |
04/01/2026 19:51:00 |
CBOT |
| 4510 |
7'0 |
0'0 |
350.00 |
81 |
|
7'0 |
04/01/2026 13:35:00 |
CBOT |
| 4520 |
7'4 |
0'0 |
375.00 |
2,181 |
|
7'4 |
04/01/2026 13:35:00 |
CBOT |
| 4530 |
8'0 |
0'0 |
400.00 |
62 |
|
8'0 |
04/01/2026 13:35:00 |
CBOT |
| 4540 |
8'4 |
0'0 |
425.00 |
25 |
|
8'4 |
04/01/2026 13:35:00 |
CBOT |
| 4550 |
9'0 |
0'0 |
450.00 |
4,682 |
9'0 |
9'0 |
04/01/2026 19:00:00 |
CBOT |
| 4560 |
9'5 |
0'0 |
481.25 |
79 |
|
9'5 |
04/01/2026 13:35:00 |
CBOT |
| 4570 |
10'2 |
0'0 |
512.50 |
60 |
|
10'2 |
04/01/2026 13:35:00 |
CBOT |
| 4580 |
10'7 |
0'0 |
543.75 |
64 |
|
10'7 |
04/01/2026 13:35:00 |
CBOT |
| 4590 |
11'4 |
0'0 |
575.00 |
45 |
|
11'4 |
04/01/2026 13:35:00 |
CBOT |
| 4600 |
12'1 |
0'0 |
606.25 |
9,031 |
|
12'1 |
04/01/2026 13:35:00 |
CBOT |
| 4610 |
12'6 |
0'0 |
637.50 |
48 |
|
12'6 |
04/01/2026 13:35:00 |
CBOT |
| 4620 |
13'4 |
0'0 |
675.00 |
5 |
|
13'4 |
04/01/2026 13:35:00 |
CBOT |
| 4630 |
14'1 |
0'0 |
706.25 |
8 |
|
14'1 |
04/01/2026 13:35:00 |
CBOT |
| 4640 |
14'7 |
0'0 |
743.75 |
5 |
|
14'7 |
04/01/2026 13:35:00 |
CBOT |
| 4650 |
15'5 |
0'0 |
781.25 |
3,693 |
|
15'5 |
04/01/2026 13:35:00 |
CBOT |
| 4660 |
16'3 |
0'0 |
818.75 |
38 |
|
16'3 |
04/01/2026 13:35:00 |
CBOT |
| 4670 |
17'1 |
0'0 |
856.25 |
0 |
|
17'1 |
04/01/2026 13:35:00 |
CBOT |
| 4680 |
17'7 |
0'0 |
893.75 |
19 |
|
17'7 |
04/01/2026 13:35:00 |
CBOT |
| 4690 |
18'5 |
0'0 |
931.25 |
20 |
|
18'5 |
04/01/2026 13:35:00 |
CBOT |
| 4700 |
19'3 |
0'0 |
968.75 |
3,248 |
|
19'3 |
04/01/2026 13:35:00 |
CBOT |
| 4710 |
20'1 |
0'0 |
1,006.25 |
4 |
|
20'1 |
04/01/2026 13:35:00 |
CBOT |
| 4720 |
21'0 |
0'0 |
1,050.00 |
0 |
|
21'0 |
04/01/2026 13:35:00 |
CBOT |
| 4730 |
21'7 |
0'0 |
1,093.75 |
0 |
|
21'7 |
04/01/2026 13:35:00 |
CBOT |
| 4740 |
22'6 |
0'0 |
1,137.50 |
0 |
|
22'6 |
04/01/2026 13:35:00 |
CBOT |
| 4750 |
23'5 |
0'0 |
1,181.25 |
707 |
|
23'5 |
04/01/2026 13:35:00 |
CBOT |
| 4760 |
24'4 |
0'0 |
1,225.00 |
0 |
|
24'4 |
04/01/2026 13:35:00 |
CBOT |
| 4770 |
25'3 |
0'0 |
1,268.75 |
0 |
|
25'3 |
04/01/2026 13:35:00 |
CBOT |
| 4780 |
26'2 |
0'0 |
1,312.50 |
0 |
|
26'2 |
04/01/2026 13:35:00 |
CBOT |
| 4790 |
27'0 |
0'0 |
1,350.00 |
0 |
|
27'0 |
04/01/2026 13:35:00 |
CBOT |
| 4800 |
27'7 |
0'0 |
1,393.75 |
1,084 |
|
27'7 |
04/01/2026 13:35:00 |
CBOT |
| 4810 |
28'6 |
0'0 |
1,437.50 |
0 |
|
28'6 |
04/01/2026 13:35:00 |
CBOT |
| 4820 |
29'5 |
0'0 |
1,481.25 |
0 |
|
29'5 |
04/01/2026 13:35:00 |
CBOT |
| 4830 |
30'5 |
0'0 |
1,531.25 |
0 |
|
30'5 |
04/01/2026 13:35:00 |
CBOT |
| 4840 |
31'4 |
0'0 |
1,575.00 |
0 |
|
31'4 |
04/01/2026 13:35:00 |
CBOT |
| 4850 |
32'4 |
0'0 |
1,625.00 |
511 |
|
32'4 |
04/01/2026 13:35:00 |
CBOT |
| 4900 |
37'0 |
0'0 |
1,850.00 |
448 |
|
37'0 |
04/01/2026 13:35:00 |
CBOT |
| 4950 |
41'6 |
0'0 |
2,087.50 |
38 |
|
41'6 |
04/01/2026 13:35:00 |
CBOT |
| 5000 |
46'4 |
0'0 |
2,325.00 |
1,167 |
|
46'4 |
04/01/2026 13:35:00 |
CBOT |
| 5050 |
51'3 |
0'0 |
2,568.75 |
12 |
|
51'3 |
04/01/2026 13:35:00 |
CBOT |
| 5100 |
56'2 |
0'0 |
2,812.50 |
6 |
|
56'2 |
04/01/2026 13:35:00 |
CBOT |
| 5150 |
61'2 |
0'0 |
3,062.50 |
25 |
|
61'2 |
04/01/2026 13:35:00 |
CBOT |
| 5200 |
66'2 |
0'0 |
3,312.50 |
8 |
|
66'2 |
04/01/2026 13:35:00 |
CBOT |
| 5250 |
71'1 |
0'0 |
3,556.25 |
11 |
|
71'1 |
04/01/2026 13:35:00 |
CBOT |
| 5300 |
76'0 |
0'0 |
3,800.00 |
638 |
|
76'0 |
04/01/2026 13:35:00 |
CBOT |
| 5350 |
80'7 |
0'0 |
4,043.75 |
13 |
|
80'7 |
04/01/2026 13:35:00 |
CBOT |
| 5400 |
85'7 |
0'0 |
4,293.75 |
43 |
|
85'7 |
04/01/2026 13:35:00 |
CBOT |
| 5450 |
90'7 |
0'0 |
4,543.75 |
0 |
|
90'7 |
04/01/2026 13:35:00 |
CBOT |
| 5500 |
95'7 |
0'0 |
4,793.75 |
2 |
|
95'7 |
04/01/2026 13:35:00 |
CBOT |
| 5550 |
100'7 |
0'0 |
5,043.75 |
2 |
|
100'7 |
04/01/2026 13:35:00 |
CBOT |
| 5600 |
105'7 |
0'0 |
5,293.75 |
2 |
|
105'7 |
04/01/2026 13:35:00 |
CBOT |
| 5650 |
110'7 |
0'0 |
5,543.75 |
0 |
|
110'7 |
04/01/2026 13:35:00 |
CBOT |
| 5700 |
115'7 |
0'0 |
5,793.75 |
0 |
|
115'7 |
04/01/2026 13:35:00 |
CBOT |
| 5750 |
120'7 |
0'0 |
6,043.75 |
10 |
|
120'7 |
04/01/2026 13:35:00 |
CBOT |
| 5800 |
125'6 |
0'0 |
6,287.50 |
6 |
|
125'6 |
04/01/2026 13:35:00 |
CBOT |
| 5850 |
130'6 |
0'0 |
6,537.50 |
0 |
|
130'6 |
04/01/2026 13:35:00 |
CBOT |
| 5900 |
135'6 |
0'0 |
6,787.50 |
0 |
|
135'6 |
04/01/2026 13:35:00 |
CBOT |
| 6000 |
145'6 |
0'0 |
7,287.50 |
0 |
|
145'6 |
04/01/2026 13:35:00 |
CBOT |
| 6100 |
155'6 |
0'0 |
7,787.50 |
0 |
|
155'6 |
04/01/2026 13:35:00 |
CBOT |
| 6200 |
165'6 |
0'0 |
8,287.50 |
0 |
|
165'6 |
04/01/2026 13:35:00 |
CBOT |
| 6300 |
175'6 |
0'0 |
8,787.50 |
0 |
|
175'6 |
04/01/2026 13:35:00 |
CBOT |
| 6400 |
185'6 |
0'0 |
9,287.50 |
0 |
|
185'6 |
04/01/2026 13:35:00 |
CBOT |
| 6500 |
195'6 |
0'0 |
9,787.50 |
0 |
|
195'6 |
04/01/2026 13:35:00 |
CBOT |
| 6600 |
205'6 |
0'0 |
10,287.50 |
0 |
|
205'6 |
04/01/2026 13:35:00 |
CBOT |
| 6700 |
215'6 |
0'0 |
10,787.50 |
0 |
|
215'6 |
04/01/2026 13:35:00 |
CBOT |
| 6800 |
225'6 |
0'0 |
11,287.50 |
0 |
|
225'6 |
04/01/2026 13:35:00 |
CBOT |
| 6900 |
235'6 |
0'0 |
11,787.50 |
0 |
|
235'6 |
04/01/2026 13:35:00 |
CBOT |
| 7000 |
245'6 |
0'0 |
12,287.50 |
0 |
|
245'6 |
04/01/2026 13:35:00 |
CBOT |
| 7100 |
255'6 |
0'0 |
12,787.50 |
75 |
|
255'6 |
04/01/2026 13:35:00 |
CBOT |
| 7200 |
265'6 |
0'0 |
13,287.50 |
0 |
|
265'6 |
04/01/2026 13:35:00 |
CBOT |
| 7300 |
275'6 |
0'0 |
13,787.50 |
0 |
|
275'6 |
04/01/2026 13:35:00 |
CBOT |
| 7400 |
285'6 |
0'0 |
14,287.50 |
0 |
|
285'6 |
04/01/2026 13:35:00 |
CBOT |
| 7500 |
295'6 |
0'0 |
14,787.50 |
0 |
|
295'6 |
04/01/2026 13:35:00 |
CBOT |
| 8500 |
395'6 |
0'0 |
19,787.50 |
0 |
|
395'6 |
04/01/2026 13:35:00 |
CBOT |
| 9500 |
495'6 |
0'0 |
24,787.50 |
0 |
|
495'6 |
04/01/2026 13:35:00 |
CBOT |
| 14000 |
945'6 |
0'0 |
47,287.50 |
0 |
|
945'6 |
04/01/2026 13:35:00 |
CBOT |
| 15000 |
1045'6 |
0'0 |
52,287.50 |
0 |
|
1045'6 |
04/01/2026 13:35:00 |
CBOT |
| 20000 |
1545'6 |
0'0 |
77,287.50 |
0 |
|
1545'6 |
04/01/2026 13:35:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|