|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
9,475.00 |
0'0 |
189'4 |
2400 |
0'1 |
0'0 |
6.25 |
123 |
| 0 |
8,975.00 |
0'0 |
179'4 |
2500 |
0'1 |
0'0 |
6.25 |
72 |
| 0 |
8,475.00 |
0'0 |
169'4 |
2600 |
0'1 |
0'0 |
6.25 |
12 |
| 0 |
7,975.00 |
0'0 |
159'4 |
2700 |
0'1 |
0'0 |
6.25 |
5 |
| 0 |
7,475.00 |
0'0 |
149'4 |
2800 |
0'1 |
0'0 |
6.25 |
342 |
| 0 |
6,975.00 |
0'0 |
139'4 |
2900 |
0'1 |
0'0 |
6.25 |
850 |
| 0 |
6,475.00 |
0'0 |
129'4 |
3000 |
0'1 |
0'0 |
6.25 |
3,153 |
| 0 |
5,975.00 |
0'0 |
119'4 |
3100 |
0'1 |
0'0 |
6.25 |
7,090 |
| 1 |
5,475.00 |
0'0 |
109'4 |
3200 |
0'1 |
0'0 |
6.25 |
1,559 |
| 0 |
5,225.00 |
0'0 |
104'4 |
3250 |
0'1 |
0'0 |
6.25 |
105 |
| 20 |
4,975.00 |
0'0 |
99'4 |
3300 |
0'1 |
0'0 |
6.25 |
799 |
| 86 |
4,725.00 |
0'0 |
94'4 |
3350 |
0'1 |
0'0 |
6.25 |
390 |
| 0 |
4,475.00 |
0'0 |
89'4 |
3400 |
0'1 |
0'0 |
6.25 |
1,085 |
| 0 |
4,225.00 |
0'0 |
84'4 |
3450 |
0'2 |
0'1 |
12.50 |
550 |
| 10 |
3,975.00 |
0'0 |
79'4 |
3500 |
0'2 |
0'0 |
12.50 |
12,344 |
| 0 |
3,725.00 |
0'0 |
74'4 |
3550 |
0'2 |
0'0 |
12.50 |
1,051 |
| 12 |
3,481.25 |
0'0 |
69'5 |
3600 |
0'4 |
0'1 |
25.00 |
15,197 |
| 2 |
3,237.50 |
0'0 |
64'6 |
3650 |
0'4 |
0'0 |
25.00 |
1,282 |
| 7 |
2,993.75 |
0'0 |
59'7 |
3700 |
0'5 |
0'0 |
31.25 |
20,384 |
| 38 |
2,756.25 |
0'0 |
55'1 |
3750 |
0'7 |
0'0 |
43.75 |
31,462 |
| 479 |
2,512.50 |
0'0 |
50'2 |
3800 |
1'1 |
0'1 |
56.25 |
33,836 |
| 22 |
2,275.00 |
0'0 |
45'4 |
3850 |
1'2 |
0'0 |
62.50 |
6,190 |
| 1,134 |
2,056.25 |
0'0 |
41'1 |
3900 |
1'6 |
0'0 |
87.50 |
22,067 |
| 3,792 |
1,837.50 |
0'1 |
36'6 |
3950 |
2'1 |
-0'1 |
106.25 |
11,569 |
| 13,316 |
1,481.25 |
-2'5 |
29'5 |
4000 |
3'0 |
0'1 |
150.00 |
60,417 |
| 10,379 |
1,375.00 |
-0'5 |
27'4 |
4050 |
4'0 |
0'2 |
200.00 |
13,766 |
| 10,128 |
1,100.00 |
-2'3 |
22'0 |
4100 |
5'1 |
0'2 |
256.25 |
29,984 |
| 10,049 |
943.75 |
-2'0 |
18'7 |
4150 |
7'0 |
0'4 |
350.00 |
11,990 |
| 29,162 |
775.00 |
-2'1 |
15'4 |
4200 |
8'5 |
0'3 |
431.25 |
23,789 |
| 12,452 |
643.75 |
-2'0 |
12'7 |
4250 |
11'0 |
0'5 |
550.00 |
10,535 |
| 25,447 |
525.00 |
-1'6 |
10'4 |
4300 |
13'7 |
1'1 |
693.75 |
17,395 |
| 11,594 |
431.25 |
-1'3 |
8'5 |
4350 |
16'7 |
1'3 |
843.75 |
1,093 |
| 20,208 |
343.75 |
-1'2 |
6'7 |
4400 |
20'4 |
1'7 |
1,025.00 |
12,982 |
| 7,843 |
275.00 |
-1'1 |
5'4 |
4450 |
22'1 |
0'0 |
1,106.25 |
1,259 |
| 37,250 |
218.75 |
-1'0 |
4'3 |
4500 |
27'6 |
2'0 |
1,387.50 |
11,711 |
| 3,215 |
187.50 |
-0'5 |
3'6 |
4550 |
29'5 |
0'0 |
1,481.25 |
119 |
| 17,258 |
150.00 |
-0'4 |
3'0 |
4600 |
35'6 |
2'0 |
1,787.50 |
7,428 |
| 4,358 |
125.00 |
-0'3 |
2'4 |
4650 |
38'1 |
0'0 |
1,906.25 |
2 |
| 14,125 |
100.00 |
-0'3 |
2'0 |
4700 |
45'4 |
2'7 |
2,275.00 |
4,392 |
| 4,817 |
100.00 |
0'0 |
2'0 |
4750 |
47'2 |
0'0 |
2,362.50 |
1,112 |
| 15,585 |
75.00 |
-0'1 |
1'4 |
4800 |
51'7 |
0'0 |
2,593.75 |
2,245 |
| 1,550 |
68.75 |
0'0 |
1'3 |
4850 |
56'5 |
0'0 |
2,831.25 |
0 |
| 6,424 |
56.25 |
0'0 |
1'1 |
4900 |
61'3 |
0'0 |
3,068.75 |
2,331 |
| 1,237 |
50.00 |
0'0 |
1'0 |
4950 |
66'2 |
0'0 |
3,312.50 |
0 |
| 26,931 |
43.75 |
0'0 |
0'7 |
5000 |
71'1 |
0'0 |
3,556.25 |
4,912 |
| 1,750 |
37.50 |
0'0 |
0'6 |
5050 |
76'0 |
0'0 |
3,800.00 |
0 |
| 6,170 |
37.50 |
0'0 |
0'6 |
5100 |
80'7 |
0'0 |
4,043.75 |
521 |
| 872 |
37.50 |
0'1 |
0'6 |
5150 |
85'6 |
0'0 |
4,287.50 |
200 |
| 16,126 |
31.25 |
0'0 |
0'5 |
5200 |
90'6 |
0'0 |
4,537.50 |
412 |
| 1,877 |
25.00 |
0'0 |
0'4 |
5250 |
95'5 |
0'0 |
4,781.25 |
468 |
| 3,943 |
31.25 |
0'1 |
0'5 |
5300 |
100'5 |
0'0 |
5,031.25 |
74 |
| 940 |
25.00 |
0'0 |
0'4 |
5350 |
105'5 |
0'0 |
5,281.25 |
0 |
| 6,247 |
25.00 |
0'0 |
0'4 |
5400 |
110'5 |
0'0 |
5,531.25 |
31 |
| 12,113 |
18.75 |
0'0 |
0'3 |
5500 |
120'4 |
0'0 |
6,025.00 |
0 |
| 2,175 |
12.50 |
0'0 |
0'2 |
5600 |
130'4 |
0'0 |
6,525.00 |
0 |
| 4,359 |
12.50 |
0'0 |
0'2 |
5700 |
140'4 |
0'0 |
7,025.00 |
0 |
| 2,575 |
12.50 |
0'0 |
0'2 |
5800 |
150'4 |
0'0 |
7,525.00 |
0 |
| 874 |
6.25 |
0'0 |
0'1 |
5900 |
160'4 |
0'0 |
8,025.00 |
0 |
| 7,662 |
12.50 |
0'1 |
0'2 |
6000 |
170'4 |
0'0 |
8,525.00 |
0 |
| 4,988 |
6.25 |
0'0 |
0'1 |
6100 |
180'4 |
0'0 |
9,025.00 |
0 |
| 1,564 |
6.25 |
0'0 |
0'1 |
6200 |
190'4 |
0'0 |
9,525.00 |
0 |
| 997 |
6.25 |
0'0 |
0'1 |
6300 |
200'4 |
0'0 |
10,025.00 |
0 |
| 1,033 |
6.25 |
0'0 |
0'1 |
6400 |
210'4 |
0'0 |
10,525.00 |
0 |
| 1,459 |
6.25 |
0'0 |
0'1 |
6500 |
220'4 |
0'0 |
11,025.00 |
0 |
| 600 |
6.25 |
0'0 |
0'1 |
6600 |
230'4 |
0'0 |
11,525.00 |
0 |
| 301 |
6.25 |
0'0 |
0'1 |
6700 |
240'4 |
0'0 |
12,025.00 |
0 |
| 148 |
6.25 |
0'0 |
0'1 |
6800 |
250'4 |
0'0 |
12,525.00 |
0 |
| 560 |
6.25 |
0'0 |
0'1 |
6900 |
260'4 |
0'0 |
13,025.00 |
0 |
| 3,553 |
6.25 |
0'0 |
0'1 |
7000 |
270'4 |
0'0 |
13,525.00 |
0 |
| 415 |
6.25 |
0'0 |
0'1 |
7100 |
280'4 |
0'0 |
14,025.00 |
43 |
| 352 |
6.25 |
0'0 |
0'1 |
7200 |
290'4 |
0'0 |
14,525.00 |
48 |
| 452 |
6.25 |
0'0 |
0'1 |
7300 |
300'4 |
0'0 |
15,025.00 |
0 |
| 793 |
6.25 |
0'0 |
0'1 |
7400 |
310'4 |
0'0 |
15,525.00 |
0 |
| 436 |
6.25 |
0'0 |
0'1 |
7500 |
320'4 |
0'0 |
16,025.00 |
0 |
| 556 |
6.25 |
0'0 |
0'1 |
7600 |
330'4 |
0'0 |
16,525.00 |
0 |
| 622 |
6.25 |
0'0 |
0'1 |
7700 |
340'4 |
0'0 |
17,025.00 |
0 |
| 461 |
6.25 |
0'0 |
0'1 |
7800 |
350'4 |
0'0 |
17,525.00 |
0 |
| 393 |
6.25 |
0'0 |
0'1 |
7900 |
360'4 |
0'0 |
18,025.00 |
0 |
| 1,104 |
6.25 |
0'0 |
0'1 |
8000 |
370'4 |
0'0 |
18,525.00 |
0 |
| 2,058 |
6.25 |
0'0 |
0'1 |
8200 |
390'4 |
0'0 |
19,525.00 |
0 |
| 49 |
6.25 |
0'0 |
0'1 |
8400 |
410'4 |
0'0 |
20,525.00 |
0 |
| 626 |
6.25 |
0'0 |
0'1 |
8500 |
420'4 |
0'0 |
21,025.00 |
0 |
| 110 |
6.25 |
0'0 |
0'1 |
8700 |
440'4 |
0'0 |
22,025.00 |
0 |
| 841 |
6.25 |
0'0 |
0'1 |
9000 |
470'4 |
0'0 |
23,525.00 |
0 |
| 320 |
6.25 |
0'0 |
0'1 |
9500 |
520'4 |
0'0 |
26,025.00 |
0 |
| 565 |
6.25 |
0'0 |
0'1 |
10000 |
570'4 |
0'0 |
28,525.00 |
0 |
| 1,244 |
6.25 |
0'0 |
0'1 |
11000 |
670'4 |
0'0 |
33,525.00 |
0 |
| 478 |
6.25 |
0'0 |
0'1 |
12000 |
770'4 |
0'0 |
38,525.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
189'4 |
0'0 |
9,475.00 |
0 |
|
189'4 |
09/16/2025 13:26:00 |
CBOT |
| 2500 |
179'4 |
0'0 |
8,975.00 |
0 |
|
179'4 |
09/16/2025 13:26:00 |
CBOT |
| 2600 |
169'4 |
0'0 |
8,475.00 |
0 |
|
169'4 |
09/16/2025 13:26:00 |
CBOT |
| 2700 |
159'4 |
0'0 |
7,975.00 |
0 |
|
159'4 |
09/16/2025 13:26:00 |
CBOT |
| 2800 |
149'4 |
0'0 |
7,475.00 |
0 |
|
149'4 |
09/16/2025 13:26:00 |
CBOT |
| 2900 |
139'4 |
0'0 |
6,975.00 |
0 |
|
139'4 |
09/16/2025 13:26:00 |
CBOT |
| 3000 |
129'4 |
0'0 |
6,475.00 |
0 |
|
129'4 |
09/16/2025 13:26:00 |
CBOT |
| 3100 |
119'4 |
0'0 |
5,975.00 |
0 |
|
119'4 |
09/16/2025 13:26:00 |
CBOT |
| 3200 |
109'4 |
0'0 |
5,475.00 |
1 |
|
109'4 |
09/16/2025 13:26:00 |
CBOT |
| 3250 |
104'4 |
0'0 |
5,225.00 |
0 |
|
104'4 |
09/16/2025 13:26:00 |
CBOT |
| 3300 |
99'4 |
0'0 |
4,975.00 |
20 |
|
99'4 |
09/16/2025 13:26:00 |
CBOT |
| 3350 |
94'4 |
0'0 |
4,725.00 |
86 |
|
94'4 |
09/16/2025 13:26:00 |
CBOT |
| 3400 |
89'4 |
0'0 |
4,475.00 |
0 |
|
89'4 |
09/16/2025 13:26:00 |
CBOT |
| 3450 |
84'4 |
0'0 |
4,225.00 |
0 |
|
84'4 |
09/16/2025 13:26:00 |
CBOT |
| 3500 |
79'4 |
0'0 |
3,975.00 |
10 |
|
79'4 |
09/16/2025 13:26:00 |
CBOT |
| 3550 |
74'4 |
0'0 |
3,725.00 |
0 |
|
74'4 |
09/16/2025 13:26:00 |
CBOT |
| 3600 |
69'5 |
0'0 |
3,481.25 |
12 |
|
69'5 |
09/16/2025 13:26:00 |
CBOT |
| 3650 |
64'6 |
0'0 |
3,237.50 |
2 |
|
64'6 |
09/16/2025 13:26:00 |
CBOT |
| 3700 |
59'7 |
0'0 |
2,993.75 |
7 |
|
59'7 |
09/16/2025 13:26:00 |
CBOT |
| 3750 |
55'1 |
0'0 |
2,756.25 |
38 |
|
55'1 |
09/16/2025 13:26:00 |
CBOT |
| 3800 |
50'2 |
0'0 |
2,512.50 |
479 |
|
50'2 |
09/16/2025 13:26:00 |
CBOT |
| 3850 |
45'4 |
0'0 |
2,275.00 |
22 |
|
45'4 |
09/16/2025 13:26:00 |
CBOT |
| 3900 |
41'1 |
0'0 |
2,056.25 |
1,134 |
|
41'1 |
09/16/2025 13:26:00 |
CBOT |
| 3950 |
36'6 |
0'1 |
1,837.50 |
3,792 |
36'6 |
36'5 |
09/17/2025 09:57:00 |
CBOT |
| 4000 |
29'5 |
-2'5 |
1,481.25 |
13,316 |
32'0 |
32'2 |
09/17/2025 12:02:00 |
CBOT |
| 4050 |
27'4 |
-0'5 |
1,375.00 |
10,379 |
29'0 |
28'1 |
09/17/2025 10:06:00 |
CBOT |
| 4100 |
22'0 |
-2'3 |
1,100.00 |
10,128 |
25'0 |
24'3 |
09/17/2025 13:06:00 |
CBOT |
| 4150 |
18'7 |
-2'0 |
943.75 |
10,049 |
21'5 |
20'7 |
09/17/2025 11:08:00 |
CBOT |
| 4200 |
15'4 |
-2'1 |
775.00 |
29,162 |
17'1 |
17'5 |
09/17/2025 13:03:00 |
CBOT |
| 4250 |
12'7 |
-2'0 |
643.75 |
12,452 |
14'7 |
14'7 |
09/17/2025 13:19:00 |
CBOT |
| 4300 |
10'4 |
-1'6 |
525.00 |
25,447 |
12'2 |
12'2 |
09/17/2025 13:03:00 |
CBOT |
| 4350 |
8'5 |
-1'3 |
431.25 |
11,594 |
9'7 |
10'0 |
09/17/2025 13:03:00 |
CBOT |
| 4400 |
6'7 |
-1'2 |
343.75 |
20,208 |
8'1 |
8'1 |
09/17/2025 13:03:00 |
CBOT |
| 4450 |
5'4 |
-1'1 |
275.00 |
7,843 |
6'5 |
6'5 |
09/17/2025 11:44:00 |
CBOT |
| 4500 |
4'3 |
-1'0 |
218.75 |
37,250 |
5'2 |
5'3 |
09/17/2025 13:01:00 |
CBOT |
| 4550 |
3'6 |
-0'5 |
187.50 |
3,215 |
3'6 |
4'3 |
09/17/2025 10:49:00 |
CBOT |
| 4600 |
3'0 |
-0'4 |
150.00 |
17,258 |
3'4 |
3'4 |
09/17/2025 12:03:00 |
CBOT |
| 4650 |
2'4 |
-0'3 |
125.00 |
4,358 |
2'6 |
2'7 |
09/17/2025 10:49:00 |
CBOT |
| 4700 |
2'0 |
-0'3 |
100.00 |
14,125 |
2'2 |
2'3 |
09/17/2025 12:05:00 |
CBOT |
| 4750 |
2'0 |
0'0 |
100.00 |
4,817 |
2'0 |
2'0 |
09/17/2025 09:00:00 |
CBOT |
| 4800 |
1'4 |
-0'1 |
75.00 |
15,585 |
1'6 |
1'5 |
09/17/2025 11:29:00 |
CBOT |
| 4850 |
1'3 |
0'0 |
68.75 |
1,550 |
|
1'3 |
09/16/2025 13:26:00 |
CBOT |
| 4900 |
1'1 |
0'0 |
56.25 |
6,424 |
1'1 |
1'1 |
09/17/2025 11:29:00 |
CBOT |
| 4950 |
1'0 |
0'0 |
50.00 |
1,237 |
1'0 |
1'0 |
09/17/2025 12:47:00 |
CBOT |
| 5000 |
0'7 |
0'0 |
43.75 |
26,931 |
1'0 |
0'7 |
09/17/2025 13:09:00 |
CBOT |
| 5050 |
0'6 |
0'0 |
37.50 |
1,750 |
|
0'6 |
09/16/2025 13:26:00 |
CBOT |
| 5100 |
0'6 |
0'0 |
37.50 |
6,170 |
0'6 |
0'6 |
09/17/2025 11:24:00 |
CBOT |
| 5150 |
0'6 |
0'1 |
37.50 |
872 |
0'6 |
0'5 |
09/16/2025 19:48:00 |
CBOT |
| 5200 |
0'5 |
0'0 |
31.25 |
16,126 |
|
0'5 |
09/16/2025 13:26:00 |
CBOT |
| 5250 |
0'4 |
0'0 |
25.00 |
1,877 |
|
0'4 |
09/16/2025 13:26:00 |
CBOT |
| 5300 |
0'5 |
0'1 |
31.25 |
3,943 |
0'5 |
0'4 |
09/17/2025 11:05:00 |
CBOT |
| 5350 |
0'4 |
0'0 |
25.00 |
940 |
|
0'4 |
09/16/2025 13:26:00 |
CBOT |
| 5400 |
0'4 |
0'0 |
25.00 |
6,247 |
0'4 |
0'4 |
09/17/2025 12:14:00 |
CBOT |
| 5500 |
0'3 |
0'0 |
18.75 |
12,113 |
|
0'3 |
09/16/2025 13:26:00 |
CBOT |
| 5600 |
0'2 |
0'0 |
12.50 |
2,175 |
|
0'2 |
09/16/2025 13:26:00 |
CBOT |
| 5700 |
0'2 |
0'0 |
12.50 |
4,359 |
|
0'2 |
09/16/2025 13:26:00 |
CBOT |
| 5800 |
0'2 |
0'0 |
12.50 |
2,575 |
|
0'2 |
09/16/2025 13:26:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
874 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 6000 |
0'2 |
0'1 |
12.50 |
7,662 |
0'2 |
0'1 |
09/17/2025 10:11:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
4,988 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
1,564 |
0'1 |
0'1 |
09/17/2025 09:31:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
997 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
1,033 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
1,459 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
600 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
301 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
148 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
560 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
3,553 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
415 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
352 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
452 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
793 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
436 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 7600 |
0'1 |
0'0 |
6.25 |
556 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 7700 |
0'1 |
0'0 |
6.25 |
622 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 7800 |
0'1 |
0'0 |
6.25 |
461 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 7900 |
0'1 |
0'0 |
6.25 |
393 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 8000 |
0'1 |
0'0 |
6.25 |
1,104 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 8200 |
0'1 |
0'0 |
6.25 |
2,058 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 8400 |
0'1 |
0'0 |
6.25 |
49 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 8500 |
0'1 |
0'0 |
6.25 |
626 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 8700 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 9000 |
0'1 |
0'0 |
6.25 |
841 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 9500 |
0'1 |
0'0 |
6.25 |
320 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 10000 |
0'1 |
0'0 |
6.25 |
565 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 11000 |
0'1 |
0'0 |
6.25 |
1,244 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 12000 |
0'1 |
0'0 |
6.25 |
478 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
0'1 |
0'0 |
6.25 |
123 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 2500 |
0'1 |
0'0 |
6.25 |
72 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 2600 |
0'1 |
0'0 |
6.25 |
12 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 2700 |
0'1 |
0'0 |
6.25 |
5 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 2800 |
0'1 |
0'0 |
6.25 |
342 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 2900 |
0'1 |
0'0 |
6.25 |
850 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
3,153 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 3100 |
0'1 |
0'0 |
6.25 |
7,090 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
1,559 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 3250 |
0'1 |
0'0 |
6.25 |
105 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
799 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 3350 |
0'1 |
0'0 |
6.25 |
390 |
0'1 |
0'1 |
09/17/2025 09:20:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
1,085 |
|
0'1 |
09/16/2025 13:26:00 |
CBOT |
| 3450 |
0'2 |
0'1 |
12.50 |
550 |
0'2 |
0'1 |
09/17/2025 12:36:00 |
CBOT |
| 3500 |
0'2 |
0'0 |
12.50 |
12,344 |
0'2 |
0'2 |
09/17/2025 09:12:00 |
CBOT |
| 3550 |
0'2 |
0'0 |
12.50 |
1,051 |
|
0'2 |
09/16/2025 13:26:00 |
CBOT |
| 3600 |
0'4 |
0'1 |
25.00 |
15,197 |
0'4 |
0'3 |
09/17/2025 12:23:00 |
CBOT |
| 3650 |
0'4 |
0'0 |
25.00 |
1,282 |
0'4 |
0'4 |
09/17/2025 10:36:00 |
CBOT |
| 3700 |
0'5 |
0'0 |
31.25 |
20,384 |
0'5 |
0'5 |
09/17/2025 09:52:00 |
CBOT |
| 3750 |
0'7 |
0'0 |
43.75 |
31,462 |
0'7 |
0'7 |
09/17/2025 12:16:00 |
CBOT |
| 3800 |
1'1 |
0'1 |
56.25 |
33,836 |
1'1 |
1'0 |
09/17/2025 11:29:00 |
CBOT |
| 3850 |
1'2 |
0'0 |
62.50 |
6,190 |
1'2 |
1'2 |
09/17/2025 09:20:00 |
CBOT |
| 3900 |
1'6 |
0'0 |
87.50 |
22,067 |
1'6 |
1'6 |
09/17/2025 13:04:00 |
CBOT |
| 3950 |
2'1 |
-0'1 |
106.25 |
11,569 |
2'2 |
2'2 |
09/17/2025 09:35:00 |
CBOT |
| 4000 |
3'0 |
0'1 |
150.00 |
60,417 |
3'0 |
2'7 |
09/17/2025 13:03:00 |
CBOT |
| 4050 |
4'0 |
0'2 |
200.00 |
13,766 |
3'6 |
3'6 |
09/17/2025 13:14:00 |
CBOT |
| 4100 |
5'1 |
0'2 |
256.25 |
29,984 |
4'6 |
4'7 |
09/17/2025 13:17:00 |
CBOT |
| 4150 |
7'0 |
0'4 |
350.00 |
11,990 |
6'0 |
6'4 |
09/17/2025 12:47:00 |
CBOT |
| 4200 |
8'5 |
0'3 |
431.25 |
23,789 |
8'2 |
8'2 |
09/17/2025 13:19:00 |
CBOT |
| 4250 |
11'0 |
0'5 |
550.00 |
10,535 |
10'6 |
10'3 |
09/17/2025 13:16:00 |
CBOT |
| 4300 |
13'7 |
1'1 |
693.75 |
17,395 |
13'1 |
12'6 |
09/17/2025 13:13:00 |
CBOT |
| 4350 |
16'7 |
1'3 |
843.75 |
1,093 |
14'3 |
15'4 |
09/17/2025 11:37:00 |
CBOT |
| 4400 |
20'4 |
1'7 |
1,025.00 |
12,982 |
17'4 |
18'5 |
09/17/2025 12:50:00 |
CBOT |
| 4450 |
22'1 |
0'0 |
1,106.25 |
1,259 |
|
22'1 |
09/16/2025 13:26:00 |
CBOT |
| 4500 |
27'6 |
2'0 |
1,387.50 |
11,711 |
25'0 |
25'6 |
09/17/2025 13:02:00 |
CBOT |
| 4550 |
29'5 |
0'0 |
1,481.25 |
119 |
|
29'5 |
09/16/2025 13:26:00 |
CBOT |
| 4600 |
35'6 |
2'0 |
1,787.50 |
7,428 |
32'5 |
33'6 |
09/17/2025 13:08:00 |
CBOT |
| 4650 |
38'1 |
0'0 |
1,906.25 |
2 |
|
38'1 |
09/16/2025 13:26:00 |
CBOT |
| 4700 |
45'4 |
2'7 |
2,275.00 |
4,392 |
42'5 |
42'5 |
09/17/2025 12:47:00 |
CBOT |
| 4750 |
47'2 |
0'0 |
2,362.50 |
1,112 |
|
47'2 |
09/16/2025 13:26:00 |
CBOT |
| 4800 |
51'7 |
0'0 |
2,593.75 |
2,245 |
|
51'7 |
09/16/2025 13:26:00 |
CBOT |
| 4850 |
56'5 |
0'0 |
2,831.25 |
0 |
|
56'5 |
09/16/2025 13:26:00 |
CBOT |
| 4900 |
61'3 |
0'0 |
3,068.75 |
2,331 |
|
61'3 |
09/16/2025 13:26:00 |
CBOT |
| 4950 |
66'2 |
0'0 |
3,312.50 |
0 |
|
66'2 |
09/16/2025 13:26:00 |
CBOT |
| 5000 |
71'1 |
0'0 |
3,556.25 |
4,912 |
|
71'1 |
09/16/2025 13:26:00 |
CBOT |
| 5050 |
76'0 |
0'0 |
3,800.00 |
0 |
|
76'0 |
09/16/2025 13:26:00 |
CBOT |
| 5100 |
80'7 |
0'0 |
4,043.75 |
521 |
|
80'7 |
09/16/2025 13:26:00 |
CBOT |
| 5150 |
85'6 |
0'0 |
4,287.50 |
200 |
|
85'6 |
09/16/2025 13:26:00 |
CBOT |
| 5200 |
90'6 |
0'0 |
4,537.50 |
412 |
|
90'6 |
09/16/2025 13:26:00 |
CBOT |
| 5250 |
95'5 |
0'0 |
4,781.25 |
468 |
|
95'5 |
09/16/2025 13:26:00 |
CBOT |
| 5300 |
100'5 |
0'0 |
5,031.25 |
74 |
|
100'5 |
09/16/2025 13:26:00 |
CBOT |
| 5350 |
105'5 |
0'0 |
5,281.25 |
0 |
|
105'5 |
09/16/2025 13:26:00 |
CBOT |
| 5400 |
110'5 |
0'0 |
5,531.25 |
31 |
|
110'5 |
09/16/2025 13:26:00 |
CBOT |
| 5500 |
120'4 |
0'0 |
6,025.00 |
0 |
|
120'4 |
09/16/2025 13:26:00 |
CBOT |
| 5600 |
130'4 |
0'0 |
6,525.00 |
0 |
|
130'4 |
09/16/2025 13:26:00 |
CBOT |
| 5700 |
140'4 |
0'0 |
7,025.00 |
0 |
|
140'4 |
09/16/2025 13:26:00 |
CBOT |
| 5800 |
150'4 |
0'0 |
7,525.00 |
0 |
|
150'4 |
09/16/2025 13:26:00 |
CBOT |
| 5900 |
160'4 |
0'0 |
8,025.00 |
0 |
|
160'4 |
09/16/2025 13:26:00 |
CBOT |
| 6000 |
170'4 |
0'0 |
8,525.00 |
0 |
|
170'4 |
09/16/2025 13:26:00 |
CBOT |
| 6100 |
180'4 |
0'0 |
9,025.00 |
0 |
|
180'4 |
09/16/2025 13:26:00 |
CBOT |
| 6200 |
190'4 |
0'0 |
9,525.00 |
0 |
|
190'4 |
09/16/2025 13:26:00 |
CBOT |
| 6300 |
200'4 |
0'0 |
10,025.00 |
0 |
|
200'4 |
09/16/2025 13:26:00 |
CBOT |
| 6400 |
210'4 |
0'0 |
10,525.00 |
0 |
|
210'4 |
09/16/2025 13:26:00 |
CBOT |
| 6500 |
220'4 |
0'0 |
11,025.00 |
0 |
|
220'4 |
09/16/2025 13:26:00 |
CBOT |
| 6600 |
230'4 |
0'0 |
11,525.00 |
0 |
|
230'4 |
09/16/2025 13:26:00 |
CBOT |
| 6700 |
240'4 |
0'0 |
12,025.00 |
0 |
|
240'4 |
09/16/2025 13:26:00 |
CBOT |
| 6800 |
250'4 |
0'0 |
12,525.00 |
0 |
|
250'4 |
09/16/2025 13:26:00 |
CBOT |
| 6900 |
260'4 |
0'0 |
13,025.00 |
0 |
|
260'4 |
09/16/2025 13:26:00 |
CBOT |
| 7000 |
270'4 |
0'0 |
13,525.00 |
0 |
|
270'4 |
09/16/2025 13:26:00 |
CBOT |
| 7100 |
280'4 |
0'0 |
14,025.00 |
43 |
|
280'4 |
09/16/2025 13:26:00 |
CBOT |
| 7200 |
290'4 |
0'0 |
14,525.00 |
48 |
|
290'4 |
09/16/2025 13:26:00 |
CBOT |
| 7300 |
300'4 |
0'0 |
15,025.00 |
0 |
|
300'4 |
09/16/2025 13:26:00 |
CBOT |
| 7400 |
310'4 |
0'0 |
15,525.00 |
0 |
|
310'4 |
09/16/2025 13:26:00 |
CBOT |
| 7500 |
320'4 |
0'0 |
16,025.00 |
0 |
|
320'4 |
09/16/2025 13:26:00 |
CBOT |
| 7600 |
330'4 |
0'0 |
16,525.00 |
0 |
|
330'4 |
09/16/2025 13:26:00 |
CBOT |
| 7700 |
340'4 |
0'0 |
17,025.00 |
0 |
|
340'4 |
09/16/2025 13:26:00 |
CBOT |
| 7800 |
350'4 |
0'0 |
17,525.00 |
0 |
|
350'4 |
09/16/2025 13:26:00 |
CBOT |
| 7900 |
360'4 |
0'0 |
18,025.00 |
0 |
|
360'4 |
09/16/2025 13:26:00 |
CBOT |
| 8000 |
370'4 |
0'0 |
18,525.00 |
0 |
|
370'4 |
09/16/2025 13:26:00 |
CBOT |
| 8200 |
390'4 |
0'0 |
19,525.00 |
0 |
|
390'4 |
09/16/2025 13:26:00 |
CBOT |
| 8400 |
410'4 |
0'0 |
20,525.00 |
0 |
|
410'4 |
09/16/2025 13:26:00 |
CBOT |
| 8500 |
420'4 |
0'0 |
21,025.00 |
0 |
|
420'4 |
09/16/2025 13:26:00 |
CBOT |
| 8700 |
440'4 |
0'0 |
22,025.00 |
0 |
|
440'4 |
09/16/2025 13:26:00 |
CBOT |
| 9000 |
470'4 |
0'0 |
23,525.00 |
0 |
|
470'4 |
09/16/2025 13:26:00 |
CBOT |
| 9500 |
520'4 |
0'0 |
26,025.00 |
0 |
|
520'4 |
09/16/2025 13:26:00 |
CBOT |
| 10000 |
570'4 |
0'0 |
28,525.00 |
0 |
|
570'4 |
09/16/2025 13:26:00 |
CBOT |
| 11000 |
670'4 |
0'0 |
33,525.00 |
0 |
|
670'4 |
09/16/2025 13:26:00 |
CBOT |
| 12000 |
770'4 |
0'0 |
38,525.00 |
0 |
|
770'4 |
09/16/2025 13:26:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
|
 |
|
