|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
7,500.00 |
0'0 |
150'0 |
2800 |
0'1 |
0'0 |
6.25 |
100 |
| 0 |
6,500.00 |
0'0 |
130'0 |
3000 |
0'1 |
0'0 |
6.25 |
235 |
| 0 |
6,000.00 |
0'0 |
120'0 |
3100 |
0'1 |
0'0 |
6.25 |
25 |
| 0 |
5,500.00 |
0'0 |
110'0 |
3200 |
0'1 |
0'0 |
6.25 |
3,000 |
| 0 |
5,000.00 |
0'0 |
100'0 |
3300 |
0'1 |
0'0 |
6.25 |
469 |
| 0 |
4,750.00 |
0'0 |
95'0 |
3350 |
0'1 |
0'0 |
6.25 |
250 |
| 0 |
4,500.00 |
0'0 |
90'0 |
3400 |
0'1 |
0'0 |
6.25 |
499 |
| 0 |
4,250.00 |
0'0 |
85'0 |
3450 |
0'1 |
0'0 |
6.25 |
1,427 |
| 0 |
4,000.00 |
0'0 |
80'0 |
3500 |
0'1 |
0'0 |
6.25 |
1,031 |
| 0 |
3,750.00 |
0'0 |
75'0 |
3550 |
0'1 |
0'0 |
6.25 |
169 |
| 0 |
3,500.00 |
0'0 |
70'0 |
3600 |
0'1 |
0'0 |
6.25 |
514 |
| 1 |
3,250.00 |
0'0 |
65'0 |
3650 |
0'1 |
0'0 |
6.25 |
345 |
| 10 |
3,000.00 |
0'0 |
60'0 |
3700 |
0'1 |
0'0 |
6.25 |
2,915 |
| 1 |
2,750.00 |
0'0 |
55'0 |
3750 |
0'1 |
0'0 |
6.25 |
1,847 |
| 470 |
2,506.25 |
0'0 |
50'1 |
3800 |
0'1 |
0'0 |
6.25 |
2,591 |
| 34 |
2,256.25 |
0'0 |
45'1 |
3850 |
0'1 |
0'0 |
6.25 |
2,769 |
| 73 |
2,006.25 |
0'0 |
40'1 |
3900 |
0'2 |
0'1 |
12.50 |
4,189 |
| 9 |
1,762.50 |
0'0 |
35'2 |
3950 |
0'2 |
0'0 |
12.50 |
2,121 |
| 1,177 |
1,662.50 |
2'7 |
33'2 |
4000 |
0'2 |
-0'1 |
12.50 |
12,199 |
| 491 |
1,275.00 |
0'0 |
25'4 |
4050 |
0'3 |
-0'1 |
18.75 |
8,802 |
| 0 |
1,175.00 |
0'0 |
23'4 |
4070 |
0'4 |
0'0 |
25.00 |
50 |
| 1,595 |
1,037.50 |
0'0 |
20'6 |
4100 |
0'5 |
-0'1 |
31.25 |
14,712 |
| 4 |
987.50 |
0'0 |
19'6 |
4110 |
0'6 |
0'0 |
37.50 |
0 |
| 0 |
943.75 |
0'0 |
18'7 |
4120 |
0'7 |
0'0 |
43.75 |
372 |
| 0 |
856.25 |
0'0 |
17'1 |
4140 |
1'1 |
0'0 |
56.25 |
310 |
| 1,857 |
812.50 |
0'0 |
16'2 |
4150 |
1'1 |
-0'1 |
56.25 |
13,562 |
| 0 |
768.75 |
0'0 |
15'3 |
4160 |
1'3 |
0'0 |
68.75 |
16 |
| 0 |
725.00 |
0'0 |
14'4 |
4170 |
1'4 |
0'0 |
75.00 |
18 |
| 0 |
687.50 |
0'0 |
13'6 |
4180 |
2'0 |
0'2 |
100.00 |
507 |
| 0 |
643.75 |
0'0 |
12'7 |
4190 |
1'5 |
-0'2 |
81.25 |
611 |
| 10,256 |
631.25 |
0'4 |
12'5 |
4200 |
2'1 |
0'0 |
106.25 |
30,432 |
| 0 |
575.00 |
0'0 |
11'4 |
4210 |
2'6 |
0'2 |
137.50 |
159 |
| 0 |
537.50 |
0'0 |
10'6 |
4220 |
2'7 |
0'1 |
143.75 |
148 |
| 0 |
487.50 |
-0'3 |
9'6 |
4230 |
3'0 |
-0'1 |
150.00 |
654 |
| 0 |
468.75 |
0'0 |
9'3 |
4240 |
4'0 |
0'5 |
200.00 |
476 |
| 14,686 |
406.25 |
-0'5 |
8'1 |
4250 |
4'3 |
0'5 |
218.75 |
13,804 |
| 0 |
406.25 |
0'0 |
8'1 |
4260 |
4'6 |
0'5 |
237.50 |
192 |
| 30 |
475.00 |
1'7 |
9'4 |
4270 |
4'7 |
0'2 |
243.75 |
246 |
| 213 |
318.75 |
-0'5 |
6'3 |
4280 |
5'0 |
0'0 |
250.00 |
329 |
| 285 |
300.00 |
-0'4 |
6'0 |
4290 |
4'7 |
-0'5 |
243.75 |
340 |
| 29,136 |
306.25 |
0'1 |
6'1 |
4300 |
5'6 |
-0'2 |
287.50 |
29,122 |
| 134 |
268.75 |
-0'1 |
5'3 |
4310 |
5'0 |
-1'4 |
250.00 |
74 |
| 143 |
250.00 |
0'0 |
5'0 |
4320 |
6'1 |
-0'7 |
306.25 |
14 |
| 88 |
231.25 |
0'0 |
4'5 |
4330 |
7'4 |
-0'1 |
375.00 |
108 |
| 10 |
256.25 |
0'7 |
5'1 |
4340 |
8'6 |
0'4 |
437.50 |
55 |
| 21,173 |
200.00 |
0'1 |
4'0 |
4350 |
8'6 |
-0'1 |
437.50 |
8,291 |
| 40 |
175.00 |
0'0 |
3'4 |
4360 |
9'4 |
0'0 |
475.00 |
1 |
| 122 |
143.75 |
-0'3 |
2'7 |
4370 |
10'2 |
0'0 |
512.50 |
6 |
| 518 |
162.50 |
0'3 |
3'2 |
4380 |
10'7 |
0'0 |
543.75 |
3 |
| 63 |
143.75 |
0'2 |
2'7 |
4390 |
11'5 |
0'0 |
581.25 |
0 |
| 41,729 |
118.75 |
0'0 |
2'3 |
4400 |
12'4 |
0'1 |
625.00 |
19,149 |
| 597 |
93.75 |
-0'3 |
1'7 |
4410 |
13'2 |
0'0 |
662.50 |
0 |
| 2 |
100.00 |
0'0 |
2'0 |
4420 |
14'0 |
0'0 |
700.00 |
0 |
| 120 |
87.50 |
0'0 |
1'6 |
4430 |
14'6 |
0'0 |
737.50 |
0 |
| 500 |
81.25 |
0'0 |
1'5 |
4440 |
15'5 |
0'0 |
781.25 |
0 |
| 16,050 |
93.75 |
0'3 |
1'7 |
4450 |
16'2 |
-0'2 |
812.50 |
8,198 |
| 84 |
62.50 |
-0'1 |
1'2 |
4460 |
17'3 |
0'0 |
868.75 |
0 |
| 424 |
62.50 |
0'0 |
1'2 |
4470 |
18'2 |
0'0 |
912.50 |
0 |
| 53 |
56.25 |
0'0 |
1'1 |
4480 |
19'1 |
0'0 |
956.25 |
0 |
| 372 |
50.00 |
0'0 |
1'0 |
4490 |
20'0 |
0'0 |
1,000.00 |
0 |
| 45,301 |
50.00 |
0'1 |
1'0 |
4500 |
22'2 |
1'3 |
1,112.50 |
9,558 |
| 169 |
50.00 |
0'1 |
1'0 |
4510 |
21'7 |
0'0 |
1,093.75 |
0 |
| 10,578 |
43.75 |
0'2 |
0'7 |
4550 |
25'5 |
0'0 |
1,281.25 |
2,586 |
| 22,245 |
25.00 |
0'0 |
0'4 |
4600 |
31'4 |
1'0 |
1,575.00 |
4,701 |
| 8,629 |
25.00 |
0'1 |
0'4 |
4650 |
35'3 |
0'0 |
1,768.75 |
1,207 |
| 18,506 |
18.75 |
0'1 |
0'3 |
4700 |
40'2 |
0'0 |
2,012.50 |
4,170 |
| 14,352 |
18.75 |
0'1 |
0'3 |
4750 |
45'1 |
0'0 |
2,256.25 |
283 |
| 12,773 |
12.50 |
0'0 |
0'2 |
4800 |
50'1 |
0'0 |
2,506.25 |
1,488 |
| 1,995 |
12.50 |
0'0 |
0'2 |
4850 |
55'1 |
0'0 |
2,756.25 |
13 |
| 10,042 |
12.50 |
0'0 |
0'2 |
4900 |
60'1 |
0'0 |
3,006.25 |
1,562 |
| 1,147 |
12.50 |
0'0 |
0'2 |
4950 |
65'1 |
0'0 |
3,256.25 |
4 |
| 11,172 |
6.25 |
0'0 |
0'1 |
5000 |
70'0 |
0'0 |
3,500.00 |
1,032 |
| 1,370 |
6.25 |
0'0 |
0'1 |
5050 |
75'0 |
0'0 |
3,750.00 |
2 |
| 3,941 |
6.25 |
0'0 |
0'1 |
5100 |
80'0 |
0'0 |
4,000.00 |
4 |
| 934 |
6.25 |
0'0 |
0'1 |
5150 |
85'0 |
0'0 |
4,250.00 |
0 |
| 2,283 |
6.25 |
0'0 |
0'1 |
5200 |
90'0 |
0'0 |
4,500.00 |
53 |
| 1,076 |
6.25 |
0'0 |
0'1 |
5250 |
95'0 |
0'0 |
4,750.00 |
0 |
| 2,074 |
6.25 |
0'0 |
0'1 |
5300 |
100'0 |
0'0 |
5,000.00 |
0 |
| 1,223 |
6.25 |
0'0 |
0'1 |
5350 |
105'0 |
0'0 |
5,250.00 |
0 |
| 673 |
6.25 |
0'0 |
0'1 |
5400 |
110'0 |
0'0 |
5,500.00 |
0 |
| 1,447 |
6.25 |
0'0 |
0'1 |
5450 |
115'0 |
0'0 |
5,750.00 |
0 |
| 991 |
6.25 |
0'0 |
0'1 |
5500 |
120'0 |
0'0 |
6,000.00 |
0 |
| 326 |
6.25 |
0'0 |
0'1 |
5550 |
125'0 |
0'0 |
6,250.00 |
0 |
| 1,246 |
6.25 |
0'0 |
0'1 |
5600 |
130'0 |
0'0 |
6,500.00 |
0 |
| 741 |
6.25 |
0'0 |
0'1 |
5700 |
140'0 |
0'0 |
7,000.00 |
0 |
| 894 |
6.25 |
0'0 |
0'1 |
5800 |
150'0 |
0'0 |
7,500.00 |
0 |
| 476 |
6.25 |
0'0 |
0'1 |
5900 |
160'0 |
0'0 |
8,000.00 |
0 |
| 2,493 |
6.25 |
0'0 |
0'1 |
6000 |
170'0 |
0'0 |
8,500.00 |
0 |
| 477 |
6.25 |
0'0 |
0'1 |
6100 |
180'0 |
0'0 |
9,000.00 |
0 |
| 119 |
6.25 |
0'0 |
0'1 |
6200 |
190'0 |
0'0 |
9,500.00 |
0 |
| 275 |
6.25 |
0'0 |
0'1 |
6300 |
200'0 |
0'0 |
10,000.00 |
0 |
| 211 |
6.25 |
0'0 |
0'1 |
6400 |
210'0 |
0'0 |
10,500.00 |
0 |
| 455 |
6.25 |
0'0 |
0'1 |
6500 |
220'0 |
0'0 |
11,000.00 |
0 |
| 151 |
6.25 |
0'0 |
0'1 |
6600 |
230'0 |
0'0 |
11,500.00 |
0 |
| 43 |
6.25 |
0'0 |
0'1 |
6700 |
240'0 |
0'0 |
12,000.00 |
0 |
| 68 |
6.25 |
0'0 |
0'1 |
6800 |
250'0 |
0'0 |
12,500.00 |
0 |
| 100 |
6.25 |
0'0 |
0'1 |
6900 |
260'0 |
0'0 |
13,000.00 |
0 |
| 271 |
6.25 |
0'0 |
0'1 |
7000 |
270'0 |
0'0 |
13,500.00 |
412 |
| 194 |
6.25 |
0'0 |
0'1 |
7100 |
280'0 |
0'0 |
14,000.00 |
100 |
| 411 |
6.25 |
0'0 |
0'1 |
7200 |
290'0 |
0'0 |
14,500.00 |
285 |
| 450 |
6.25 |
0'0 |
0'1 |
7300 |
300'0 |
0'0 |
15,000.00 |
416 |
| 100 |
6.25 |
0'0 |
0'1 |
8300 |
400'0 |
0'0 |
20,000.00 |
0 |
| 51 |
6.25 |
0'0 |
0'1 |
12000 |
770'0 |
0'0 |
38,500.00 |
0 |
| 153 |
6.25 |
0'0 |
0'1 |
13000 |
870'0 |
0'0 |
43,500.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2800 |
150'0 |
0'0 |
7,500.00 |
0 |
|
150'0 |
01/28/2026 13:53:00 |
CBOT |
| 3000 |
130'0 |
0'0 |
6,500.00 |
0 |
|
130'0 |
01/28/2026 13:53:00 |
CBOT |
| 3100 |
120'0 |
0'0 |
6,000.00 |
0 |
|
120'0 |
01/28/2026 13:53:00 |
CBOT |
| 3200 |
110'0 |
0'0 |
5,500.00 |
0 |
|
110'0 |
01/28/2026 13:53:00 |
CBOT |
| 3300 |
100'0 |
0'0 |
5,000.00 |
0 |
|
100'0 |
01/28/2026 13:53:00 |
CBOT |
| 3350 |
95'0 |
0'0 |
4,750.00 |
0 |
|
95'0 |
01/28/2026 13:53:00 |
CBOT |
| 3400 |
90'0 |
0'0 |
4,500.00 |
0 |
|
90'0 |
01/28/2026 13:53:00 |
CBOT |
| 3450 |
85'0 |
0'0 |
4,250.00 |
0 |
|
85'0 |
01/28/2026 13:53:00 |
CBOT |
| 3500 |
80'0 |
0'0 |
4,000.00 |
0 |
|
80'0 |
01/28/2026 13:53:00 |
CBOT |
| 3550 |
75'0 |
0'0 |
3,750.00 |
0 |
|
75'0 |
01/28/2026 13:53:00 |
CBOT |
| 3600 |
70'0 |
0'0 |
3,500.00 |
0 |
|
70'0 |
01/28/2026 13:53:00 |
CBOT |
| 3650 |
65'0 |
0'0 |
3,250.00 |
1 |
|
65'0 |
01/28/2026 13:53:00 |
CBOT |
| 3700 |
60'0 |
0'0 |
3,000.00 |
10 |
|
60'0 |
01/28/2026 13:53:00 |
CBOT |
| 3750 |
55'0 |
0'0 |
2,750.00 |
1 |
|
55'0 |
01/28/2026 13:53:00 |
CBOT |
| 3800 |
50'1 |
0'0 |
2,506.25 |
470 |
|
50'1 |
01/28/2026 13:53:00 |
CBOT |
| 3850 |
45'1 |
0'0 |
2,256.25 |
34 |
|
45'1 |
01/28/2026 13:53:00 |
CBOT |
| 3900 |
40'1 |
0'0 |
2,006.25 |
73 |
|
40'1 |
01/28/2026 13:53:00 |
CBOT |
| 3950 |
35'2 |
0'0 |
1,762.50 |
9 |
|
35'2 |
01/28/2026 13:53:00 |
CBOT |
| 4000 |
33'2 |
2'7 |
1,662.50 |
1,177 |
31'3 |
30'3 |
01/29/2026 08:33:00 |
CBOT |
| 4050 |
25'4 |
0'0 |
1,275.00 |
491 |
|
25'4 |
01/28/2026 13:53:00 |
CBOT |
| 4070 |
23'4 |
0'0 |
1,175.00 |
0 |
|
23'4 |
01/28/2026 13:53:00 |
CBOT |
| 4100 |
20'6 |
0'0 |
1,037.50 |
1,595 |
|
20'6 |
01/28/2026 13:53:00 |
CBOT |
| 4110 |
19'6 |
0'0 |
987.50 |
4 |
|
19'6 |
01/28/2026 13:53:00 |
CBOT |
| 4120 |
18'7 |
0'0 |
943.75 |
0 |
|
18'7 |
01/28/2026 13:53:00 |
CBOT |
| 4140 |
17'1 |
0'0 |
856.25 |
0 |
|
17'1 |
01/28/2026 13:53:00 |
CBOT |
| 4150 |
16'2 |
0'0 |
812.50 |
1,857 |
|
16'2 |
01/28/2026 13:53:00 |
CBOT |
| 4160 |
15'3 |
0'0 |
768.75 |
0 |
|
15'3 |
01/28/2026 13:53:00 |
CBOT |
| 4170 |
14'4 |
0'0 |
725.00 |
0 |
|
14'4 |
01/28/2026 13:53:00 |
CBOT |
| 4180 |
13'6 |
0'0 |
687.50 |
0 |
|
13'6 |
01/28/2026 13:53:00 |
CBOT |
| 4190 |
12'7 |
0'0 |
643.75 |
0 |
|
12'7 |
01/28/2026 13:53:00 |
CBOT |
| 4200 |
12'5 |
0'4 |
631.25 |
10,256 |
14'0 |
12'1 |
01/29/2026 09:17:00 |
CBOT |
| 4210 |
11'4 |
0'0 |
575.00 |
0 |
|
11'4 |
01/28/2026 13:53:00 |
CBOT |
| 4220 |
10'6 |
0'0 |
537.50 |
0 |
|
10'6 |
01/28/2026 13:53:00 |
CBOT |
| 4230 |
9'6 |
-0'3 |
487.50 |
0 |
9'6 |
10'1 |
01/29/2026 09:40:00 |
CBOT |
| 4240 |
9'3 |
0'0 |
468.75 |
0 |
|
9'3 |
01/28/2026 13:53:00 |
CBOT |
| 4250 |
8'1 |
-0'5 |
406.25 |
14,686 |
10'0 |
8'6 |
01/29/2026 11:08:00 |
CBOT |
| 4260 |
8'1 |
0'0 |
406.25 |
0 |
|
8'1 |
01/28/2026 13:53:00 |
CBOT |
| 4270 |
9'4 |
1'7 |
475.00 |
30 |
9'4 |
7'5 |
01/29/2026 08:30:00 |
CBOT |
| 4280 |
6'3 |
-0'5 |
318.75 |
213 |
6'3 |
7'0 |
01/29/2026 10:27:00 |
CBOT |
| 4290 |
6'0 |
-0'4 |
300.00 |
285 |
8'0 |
6'4 |
01/29/2026 10:07:00 |
CBOT |
| 4300 |
6'1 |
0'1 |
306.25 |
29,136 |
6'4 |
6'0 |
01/29/2026 11:26:00 |
CBOT |
| 4310 |
5'3 |
-0'1 |
268.75 |
134 |
5'3 |
5'4 |
01/29/2026 11:25:00 |
CBOT |
| 4320 |
5'0 |
0'0 |
250.00 |
143 |
5'1 |
5'0 |
01/29/2026 11:49:00 |
CBOT |
| 4330 |
4'5 |
0'0 |
231.25 |
88 |
|
4'5 |
01/28/2026 13:53:00 |
CBOT |
| 4340 |
5'1 |
0'7 |
256.25 |
10 |
5'4 |
4'2 |
01/29/2026 08:40:00 |
CBOT |
| 4350 |
4'0 |
0'1 |
200.00 |
21,173 |
5'0 |
3'7 |
01/29/2026 11:36:00 |
CBOT |
| 4360 |
3'4 |
0'0 |
175.00 |
40 |
4'6 |
3'4 |
01/29/2026 09:36:00 |
CBOT |
| 4370 |
2'7 |
-0'3 |
143.75 |
122 |
3'6 |
3'2 |
01/29/2026 11:24:00 |
CBOT |
| 4380 |
3'2 |
0'3 |
162.50 |
518 |
3'6 |
2'7 |
01/29/2026 09:03:00 |
CBOT |
| 4390 |
2'7 |
0'2 |
143.75 |
63 |
2'7 |
2'5 |
01/28/2026 21:46:00 |
CBOT |
| 4400 |
2'3 |
0'0 |
118.75 |
41,729 |
2'4 |
2'3 |
01/29/2026 12:01:00 |
CBOT |
| 4410 |
1'7 |
-0'3 |
93.75 |
597 |
2'0 |
2'2 |
01/29/2026 11:24:00 |
CBOT |
| 4420 |
2'0 |
0'0 |
100.00 |
2 |
|
2'0 |
01/28/2026 13:53:00 |
CBOT |
| 4430 |
1'6 |
0'0 |
87.50 |
120 |
|
1'6 |
01/28/2026 13:53:00 |
CBOT |
| 4440 |
1'5 |
0'0 |
81.25 |
500 |
|
1'5 |
01/28/2026 13:53:00 |
CBOT |
| 4450 |
1'7 |
0'3 |
93.75 |
16,050 |
2'0 |
1'4 |
01/29/2026 08:36:00 |
CBOT |
| 4460 |
1'2 |
-0'1 |
62.50 |
84 |
1'7 |
1'3 |
01/29/2026 10:09:00 |
CBOT |
| 4470 |
1'2 |
0'0 |
62.50 |
424 |
1'5 |
1'2 |
01/29/2026 09:28:00 |
CBOT |
| 4480 |
1'1 |
0'0 |
56.25 |
53 |
1'1 |
1'1 |
01/29/2026 09:28:00 |
CBOT |
| 4490 |
1'0 |
0'0 |
50.00 |
372 |
1'1 |
1'0 |
01/29/2026 09:52:00 |
CBOT |
| 4500 |
1'0 |
0'1 |
50.00 |
45,301 |
1'1 |
0'7 |
01/29/2026 11:39:00 |
CBOT |
| 4510 |
1'0 |
0'1 |
50.00 |
169 |
1'1 |
0'7 |
01/29/2026 08:56:00 |
CBOT |
| 4550 |
0'7 |
0'2 |
43.75 |
10,578 |
0'7 |
0'5 |
01/29/2026 08:44:00 |
CBOT |
| 4600 |
0'4 |
0'0 |
25.00 |
22,245 |
0'5 |
0'4 |
01/29/2026 11:25:00 |
CBOT |
| 4650 |
0'4 |
0'1 |
25.00 |
8,629 |
0'3 |
0'3 |
01/29/2026 10:14:00 |
CBOT |
| 4700 |
0'3 |
0'1 |
18.75 |
18,506 |
0'4 |
0'2 |
01/29/2026 10:14:00 |
CBOT |
| 4750 |
0'3 |
0'1 |
18.75 |
14,352 |
0'3 |
0'2 |
01/29/2026 11:50:00 |
CBOT |
| 4800 |
0'2 |
0'0 |
12.50 |
12,773 |
0'3 |
0'2 |
01/29/2026 11:50:00 |
CBOT |
| 4850 |
0'2 |
0'0 |
12.50 |
1,995 |
|
0'2 |
01/28/2026 13:53:00 |
CBOT |
| 4900 |
0'2 |
0'0 |
12.50 |
10,042 |
|
0'2 |
01/28/2026 13:53:00 |
CBOT |
| 4950 |
0'2 |
0'0 |
12.50 |
1,147 |
|
0'2 |
01/28/2026 13:53:00 |
CBOT |
| 5000 |
0'1 |
0'0 |
6.25 |
11,172 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 5050 |
0'1 |
0'0 |
6.25 |
1,370 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 5100 |
0'1 |
0'0 |
6.25 |
3,941 |
0'1 |
0'1 |
01/29/2026 11:49:00 |
CBOT |
| 5150 |
0'1 |
0'0 |
6.25 |
934 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 5200 |
0'1 |
0'0 |
6.25 |
2,283 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 5250 |
0'1 |
0'0 |
6.25 |
1,076 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 5300 |
0'1 |
0'0 |
6.25 |
2,074 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 5350 |
0'1 |
0'0 |
6.25 |
1,223 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 5400 |
0'1 |
0'0 |
6.25 |
673 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 5450 |
0'1 |
0'0 |
6.25 |
1,447 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 5500 |
0'1 |
0'0 |
6.25 |
991 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 5550 |
0'1 |
0'0 |
6.25 |
326 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 5600 |
0'1 |
0'0 |
6.25 |
1,246 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 5700 |
0'1 |
0'0 |
6.25 |
741 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 5800 |
0'1 |
0'0 |
6.25 |
894 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
476 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
2,493 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
477 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
119 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
275 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
211 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
455 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
151 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
43 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
68 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
271 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
194 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
411 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
450 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 8300 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 12000 |
0'1 |
0'0 |
6.25 |
51 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 13000 |
0'1 |
0'0 |
6.25 |
153 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2800 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
235 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 3100 |
0'1 |
0'0 |
6.25 |
25 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
3,000 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
469 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 3350 |
0'1 |
0'0 |
6.25 |
250 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
499 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
1,427 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
1,031 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
169 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
514 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
345 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
2,915 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
1,847 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
2,591 |
|
0'1 |
01/28/2026 13:53:00 |
CBOT |
| 3850 |
0'1 |
0'0 |
6.25 |
2,769 |
0'1 |
0'1 |
01/29/2026 11:46:00 |
CBOT |
| 3900 |
0'2 |
0'1 |
12.50 |
4,189 |
0'2 |
0'1 |
01/29/2026 09:17:00 |
CBOT |
| 3950 |
0'2 |
0'0 |
12.50 |
2,121 |
|
0'2 |
01/28/2026 13:53:00 |
CBOT |
| 4000 |
0'2 |
-0'1 |
12.50 |
12,199 |
0'2 |
0'3 |
01/29/2026 11:46:00 |
CBOT |
| 4050 |
0'3 |
-0'1 |
18.75 |
8,802 |
0'3 |
0'4 |
01/29/2026 11:47:00 |
CBOT |
| 4070 |
0'4 |
0'0 |
25.00 |
50 |
|
0'4 |
01/28/2026 13:53:00 |
CBOT |
| 4100 |
0'5 |
-0'1 |
31.25 |
14,712 |
0'4 |
0'6 |
01/29/2026 10:30:00 |
CBOT |
| 4110 |
0'6 |
0'0 |
37.50 |
0 |
|
0'6 |
01/28/2026 13:53:00 |
CBOT |
| 4120 |
0'7 |
0'0 |
43.75 |
372 |
0'7 |
0'7 |
01/28/2026 22:16:00 |
CBOT |
| 4140 |
1'1 |
0'0 |
56.25 |
310 |
|
1'1 |
01/28/2026 13:53:00 |
CBOT |
| 4150 |
1'1 |
-0'1 |
56.25 |
13,562 |
0'7 |
1'2 |
01/29/2026 11:57:00 |
CBOT |
| 4160 |
1'3 |
0'0 |
68.75 |
16 |
|
1'3 |
01/28/2026 13:53:00 |
CBOT |
| 4170 |
1'4 |
0'0 |
75.00 |
18 |
|
1'4 |
01/28/2026 13:53:00 |
CBOT |
| 4180 |
2'0 |
0'2 |
100.00 |
507 |
2'0 |
1'6 |
01/29/2026 10:42:00 |
CBOT |
| 4190 |
1'5 |
-0'2 |
81.25 |
611 |
1'5 |
1'7 |
01/29/2026 09:04:00 |
CBOT |
| 4200 |
2'1 |
0'0 |
106.25 |
30,432 |
2'1 |
2'1 |
01/29/2026 12:01:00 |
CBOT |
| 4210 |
2'6 |
0'2 |
137.50 |
159 |
1'5 |
2'4 |
01/29/2026 11:23:00 |
CBOT |
| 4220 |
2'7 |
0'1 |
143.75 |
148 |
2'2 |
2'6 |
01/29/2026 11:25:00 |
CBOT |
| 4230 |
3'0 |
-0'1 |
150.00 |
654 |
2'5 |
3'1 |
01/29/2026 12:02:00 |
CBOT |
| 4240 |
4'0 |
0'5 |
200.00 |
476 |
2'7 |
3'3 |
01/29/2026 10:32:00 |
CBOT |
| 4250 |
4'3 |
0'5 |
218.75 |
13,804 |
3'2 |
3'6 |
01/29/2026 10:38:00 |
CBOT |
| 4260 |
4'6 |
0'5 |
237.50 |
192 |
3'4 |
4'1 |
01/29/2026 10:32:00 |
CBOT |
| 4270 |
4'7 |
0'2 |
243.75 |
246 |
3'7 |
4'5 |
01/29/2026 10:11:00 |
CBOT |
| 4280 |
5'0 |
0'0 |
250.00 |
329 |
4'2 |
5'0 |
01/29/2026 09:29:00 |
CBOT |
| 4290 |
4'7 |
-0'5 |
243.75 |
340 |
4'5 |
5'4 |
01/29/2026 09:08:00 |
CBOT |
| 4300 |
5'6 |
-0'2 |
287.50 |
29,122 |
5'3 |
6'0 |
01/29/2026 11:30:00 |
CBOT |
| 4310 |
5'0 |
-1'4 |
250.00 |
74 |
5'6 |
6'4 |
01/29/2026 08:44:00 |
CBOT |
| 4320 |
6'1 |
-0'7 |
306.25 |
14 |
5'6 |
7'0 |
01/29/2026 08:37:00 |
CBOT |
| 4330 |
7'4 |
-0'1 |
375.00 |
108 |
7'0 |
7'5 |
01/29/2026 09:27:00 |
CBOT |
| 4340 |
8'6 |
0'4 |
437.50 |
55 |
8'6 |
8'2 |
01/29/2026 11:11:00 |
CBOT |
| 4350 |
8'6 |
-0'1 |
437.50 |
8,291 |
7'3 |
8'7 |
01/29/2026 11:50:00 |
CBOT |
| 4360 |
9'4 |
0'0 |
475.00 |
1 |
|
9'4 |
01/28/2026 13:53:00 |
CBOT |
| 4370 |
10'2 |
0'0 |
512.50 |
6 |
|
10'2 |
01/28/2026 13:53:00 |
CBOT |
| 4380 |
10'7 |
0'0 |
543.75 |
3 |
|
10'7 |
01/28/2026 13:53:00 |
CBOT |
| 4390 |
11'5 |
0'0 |
581.25 |
0 |
|
11'5 |
01/28/2026 13:53:00 |
CBOT |
| 4400 |
12'4 |
0'1 |
625.00 |
19,149 |
10'4 |
12'3 |
01/29/2026 09:53:00 |
CBOT |
| 4410 |
13'2 |
0'0 |
662.50 |
0 |
|
13'2 |
01/28/2026 13:53:00 |
CBOT |
| 4420 |
14'0 |
0'0 |
700.00 |
0 |
|
14'0 |
01/28/2026 13:53:00 |
CBOT |
| 4430 |
14'6 |
0'0 |
737.50 |
0 |
|
14'6 |
01/28/2026 13:53:00 |
CBOT |
| 4440 |
15'5 |
0'0 |
781.25 |
0 |
|
15'5 |
01/28/2026 13:53:00 |
CBOT |
| 4450 |
16'2 |
-0'2 |
812.50 |
8,198 |
16'2 |
16'4 |
01/29/2026 11:55:00 |
CBOT |
| 4460 |
17'3 |
0'0 |
868.75 |
0 |
|
17'3 |
01/28/2026 13:53:00 |
CBOT |
| 4470 |
18'2 |
0'0 |
912.50 |
0 |
|
18'2 |
01/28/2026 13:53:00 |
CBOT |
| 4480 |
19'1 |
0'0 |
956.25 |
0 |
|
19'1 |
01/28/2026 13:53:00 |
CBOT |
| 4490 |
20'0 |
0'0 |
1,000.00 |
0 |
|
20'0 |
01/28/2026 13:53:00 |
CBOT |
| 4500 |
22'2 |
1'3 |
1,112.50 |
9,558 |
19'0 |
20'7 |
01/29/2026 10:36:00 |
CBOT |
| 4510 |
21'7 |
0'0 |
1,093.75 |
0 |
|
21'7 |
01/28/2026 13:53:00 |
CBOT |
| 4550 |
25'5 |
0'0 |
1,281.25 |
2,586 |
|
25'5 |
01/28/2026 13:53:00 |
CBOT |
| 4600 |
31'4 |
1'0 |
1,575.00 |
4,701 |
29'6 |
30'4 |
01/29/2026 10:35:00 |
CBOT |
| 4650 |
35'3 |
0'0 |
1,768.75 |
1,207 |
|
35'3 |
01/28/2026 13:53:00 |
CBOT |
| 4700 |
40'2 |
0'0 |
2,012.50 |
4,170 |
|
40'2 |
01/28/2026 13:53:00 |
CBOT |
| 4750 |
45'1 |
0'0 |
2,256.25 |
283 |
|
45'1 |
01/28/2026 13:53:00 |
CBOT |
| 4800 |
50'1 |
0'0 |
2,506.25 |
1,488 |
|
50'1 |
01/28/2026 13:53:00 |
CBOT |
| 4850 |
55'1 |
0'0 |
2,756.25 |
13 |
|
55'1 |
01/28/2026 13:53:00 |
CBOT |
| 4900 |
60'1 |
0'0 |
3,006.25 |
1,562 |
|
60'1 |
01/28/2026 13:53:00 |
CBOT |
| 4950 |
65'1 |
0'0 |
3,256.25 |
4 |
|
65'1 |
01/28/2026 13:53:00 |
CBOT |
| 5000 |
70'0 |
0'0 |
3,500.00 |
1,032 |
|
70'0 |
01/28/2026 13:53:00 |
CBOT |
| 5050 |
75'0 |
0'0 |
3,750.00 |
2 |
|
75'0 |
01/28/2026 13:53:00 |
CBOT |
| 5100 |
80'0 |
0'0 |
4,000.00 |
4 |
|
80'0 |
01/28/2026 13:53:00 |
CBOT |
| 5150 |
85'0 |
0'0 |
4,250.00 |
0 |
|
85'0 |
01/28/2026 13:53:00 |
CBOT |
| 5200 |
90'0 |
0'0 |
4,500.00 |
53 |
|
90'0 |
01/28/2026 13:53:00 |
CBOT |
| 5250 |
95'0 |
0'0 |
4,750.00 |
0 |
|
95'0 |
01/28/2026 13:53:00 |
CBOT |
| 5300 |
100'0 |
0'0 |
5,000.00 |
0 |
|
100'0 |
01/28/2026 13:53:00 |
CBOT |
| 5350 |
105'0 |
0'0 |
5,250.00 |
0 |
|
105'0 |
01/28/2026 13:53:00 |
CBOT |
| 5400 |
110'0 |
0'0 |
5,500.00 |
0 |
|
110'0 |
01/28/2026 13:53:00 |
CBOT |
| 5450 |
115'0 |
0'0 |
5,750.00 |
0 |
|
115'0 |
01/28/2026 13:53:00 |
CBOT |
| 5500 |
120'0 |
0'0 |
6,000.00 |
0 |
|
120'0 |
01/28/2026 13:53:00 |
CBOT |
| 5550 |
125'0 |
0'0 |
6,250.00 |
0 |
|
125'0 |
01/28/2026 13:53:00 |
CBOT |
| 5600 |
130'0 |
0'0 |
6,500.00 |
0 |
|
130'0 |
01/28/2026 13:53:00 |
CBOT |
| 5700 |
140'0 |
0'0 |
7,000.00 |
0 |
|
140'0 |
01/28/2026 13:53:00 |
CBOT |
| 5800 |
150'0 |
0'0 |
7,500.00 |
0 |
|
150'0 |
01/28/2026 13:53:00 |
CBOT |
| 5900 |
160'0 |
0'0 |
8,000.00 |
0 |
|
160'0 |
01/28/2026 13:53:00 |
CBOT |
| 6000 |
170'0 |
0'0 |
8,500.00 |
0 |
|
170'0 |
01/28/2026 13:53:00 |
CBOT |
| 6100 |
180'0 |
0'0 |
9,000.00 |
0 |
|
180'0 |
01/28/2026 13:53:00 |
CBOT |
| 6200 |
190'0 |
0'0 |
9,500.00 |
0 |
|
190'0 |
01/28/2026 13:53:00 |
CBOT |
| 6300 |
200'0 |
0'0 |
10,000.00 |
0 |
|
200'0 |
01/28/2026 13:53:00 |
CBOT |
| 6400 |
210'0 |
0'0 |
10,500.00 |
0 |
|
210'0 |
01/28/2026 13:53:00 |
CBOT |
| 6500 |
220'0 |
0'0 |
11,000.00 |
0 |
|
220'0 |
01/28/2026 13:53:00 |
CBOT |
| 6600 |
230'0 |
0'0 |
11,500.00 |
0 |
|
230'0 |
01/28/2026 13:53:00 |
CBOT |
| 6700 |
240'0 |
0'0 |
12,000.00 |
0 |
|
240'0 |
01/28/2026 13:53:00 |
CBOT |
| 6800 |
250'0 |
0'0 |
12,500.00 |
0 |
|
250'0 |
01/28/2026 13:53:00 |
CBOT |
| 6900 |
260'0 |
0'0 |
13,000.00 |
0 |
|
260'0 |
01/28/2026 13:53:00 |
CBOT |
| 7000 |
270'0 |
0'0 |
13,500.00 |
412 |
|
270'0 |
01/28/2026 13:53:00 |
CBOT |
| 7100 |
280'0 |
0'0 |
14,000.00 |
100 |
|
280'0 |
01/28/2026 13:53:00 |
CBOT |
| 7200 |
290'0 |
0'0 |
14,500.00 |
285 |
|
290'0 |
01/28/2026 13:53:00 |
CBOT |
| 7300 |
300'0 |
0'0 |
15,000.00 |
416 |
|
300'0 |
01/28/2026 13:53:00 |
CBOT |
| 8300 |
400'0 |
0'0 |
20,000.00 |
0 |
|
400'0 |
01/28/2026 13:53:00 |
CBOT |
| 12000 |
770'0 |
0'0 |
38,500.00 |
0 |
|
770'0 |
01/28/2026 13:53:00 |
CBOT |
| 13000 |
870'0 |
0'0 |
43,500.00 |
0 |
|
870'0 |
01/28/2026 13:53:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
