 |
|
 |
||
|
 |
 |
|
|
|
|
|||
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 9,150.00 | 0'0 | 183'0 | 2400 | 0'1 | 0'0 | 6.25 | 123 | |||||||||||
| 0 | 8,650.00 | 0'0 | 173'0 | 2500 | 0'1 | 0'0 | 6.25 | 72 | |||||||||||
| 0 | 8,150.00 | 0'0 | 163'0 | 2600 | 0'1 | 0'0 | 6.25 | 12 | |||||||||||
| 0 | 7,650.00 | 0'0 | 153'0 | 2700 | 0'1 | 0'0 | 6.25 | 5 | |||||||||||
| 0 | 7,150.00 | 0'0 | 143'0 | 2800 | 0'1 | 0'0 | 6.25 | 342 | |||||||||||
| 0 | 6,650.00 | 0'0 | 133'0 | 2900 | 0'1 | 0'0 | 6.25 | 850 | |||||||||||
| 0 | 6,150.00 | 0'0 | 123'0 | 3000 | 0'1 | 0'0 | 6.25 | 3,153 | |||||||||||
| 0 | 5,650.00 | 0'0 | 113'0 | 3100 | 0'1 | 0'0 | 6.25 | 7,090 | |||||||||||
| 1 | 5,150.00 | 0'0 | 103'0 | 3200 | 0'1 | 0'0 | 6.25 | 1,504 | |||||||||||
| 0 | 4,900.00 | 0'0 | 98'0 | 3250 | 0'1 | 0'0 | 6.25 | 196 | |||||||||||
| 20 | 4,650.00 | 0'0 | 93'0 | 3300 | 0'1 | 0'0 | 6.25 | 779 | |||||||||||
| 0 | 4,400.00 | 0'0 | 88'0 | 3350 | 0'1 | 0'0 | 6.25 | 512 | |||||||||||
| 0 | 4,150.00 | 0'0 | 83'0 | 3400 | 0'1 | 0'0 | 6.25 | 1,184 | |||||||||||
| 0 | 3,900.00 | 0'0 | 78'0 | 3450 | 0'1 | 0'0 | 6.25 | 563 | |||||||||||
| 3 | 3,650.00 | 0'0 | 73'0 | 3500 | 0'1 | 0'0 | 6.25 | 11,885 | |||||||||||
| 0 | 3,400.00 | 0'0 | 68'0 | 3550 | 0'1 | 0'0 | 6.25 | 3,757 | |||||||||||
| 12 | 3,150.00 | 0'0 | 63'0 | 3600 | 0'1 | 0'0 | 6.25 | 15,056 | |||||||||||
| 2 | 2,906.25 | 0'0 | 58'1 | 3650 | 0'2 | 0'0 | 12.50 | 1,213 | |||||||||||
| 3 | 2,656.25 | 0'0 | 53'1 | 3700 | 0'2 | 0'0 | 12.50 | 15,549 | |||||||||||
| 38 | 2,412.50 | 0'0 | 48'2 | 3750 | 0'3 | 0'0 | 18.75 | 30,901 | |||||||||||
| 418 | 2,162.50 | 0'0 | 43'2 | 3800 | 0'3 | 0'0 | 18.75 | 32,755 | |||||||||||
| 22 | 1,918.75 | 0'0 | 38'3 | 3850 | 0'4 | 0'0 | 25.00 | 8,371 | |||||||||||
| 1,364 | 1,681.25 | 0'1 | 33'5 | 3900 | 0'5 | 0'0 | 31.25 | 21,512 | |||||||||||
| 3,700 | 1,431.25 | 0'0 | 28'5 | 3950 | 0'6 | 0'0 | 37.50 | 16,750 | |||||||||||
| 11,229 | 1,131.25 | -1'2 | 22'5 | 4000 | 0'7 | 0'0 | 43.75 | 67,040 | |||||||||||
| 10,597 | 950.00 | -0'2 | 19'0 | 4050 | 1'2 | 0'0 | 62.50 | 13,547 | |||||||||||
| 12,017 | 756.25 | 0'1 | 15'1 | 4100 | 1'7 | -0'1 | 93.75 | 37,112 | |||||||||||
| 10,100 | 525.00 | -0'5 | 10'4 | 4150 | 3'0 | -0'2 | 150.00 | 23,554 | |||||||||||
| 39,322 | 431.25 | 0'5 | 8'5 | 4200 | 4'5 | -0'3 | 231.25 | 32,229 | |||||||||||
| 22,540 | 300.00 | 0'4 | 6'0 | 4250 | 7'0 | -0'4 | 350.00 | 12,757 | |||||||||||
| 37,199 | 181.25 | -0'1 | 3'5 | 4300 | 10'5 | 0'0 | 531.25 | 19,296 | |||||||||||
| 16,158 | 118.75 | -0'1 | 2'3 | 4350 | 14'3 | 0'0 | 718.75 | 1,464 | |||||||||||
| 28,110 | 81.25 | 0'0 | 1'5 | 4400 | 18'2 | -0'3 | 912.50 | 12,755 | |||||||||||
| 7,452 | 56.25 | 0'0 | 1'1 | 4450 | 23'1 | 0'0 | 1,156.25 | 1,262 | |||||||||||
| 41,167 | 37.50 | -0'1 | 0'6 | 4500 | 27'5 | -0'1 | 1,381.25 | 11,143 | |||||||||||
| 4,166 | 31.25 | 0'0 | 0'5 | 4550 | 32'4 | 0'0 | 1,625.00 | 117 | |||||||||||
| 18,013 | 31.25 | 0'1 | 0'5 | 4600 | 36'6 | -0'5 | 1,837.50 | 6,963 | |||||||||||
| 3,399 | 18.75 | 0'0 | 0'3 | 4650 | 42'2 | 0'0 | 2,112.50 | 3 | |||||||||||
| 13,135 | 18.75 | 0'0 | 0'3 | 4700 | 47'2 | 0'0 | 2,362.50 | 4,243 | |||||||||||
| 6,456 | 18.75 | 0'1 | 0'3 | 4750 | 52'2 | 0'0 | 2,612.50 | 1,111 | |||||||||||
| 16,093 | 18.75 | 0'1 | 0'3 | 4800 | 57'1 | 0'0 | 2,856.25 | 2,030 | |||||||||||
| 1,552 | 12.50 | 0'0 | 0'2 | 4850 | 62'1 | 0'0 | 3,106.25 | 0 | |||||||||||
| 6,254 | 12.50 | 0'0 | 0'2 | 4900 | 67'1 | 0'0 | 3,356.25 | 2,288 | |||||||||||
| 1,424 | 12.50 | 0'0 | 0'2 | 4950 | 72'1 | 0'0 | 3,606.25 | 2 | |||||||||||
| 28,403 | 12.50 | 0'0 | 0'2 | 5000 | 76'2 | -0'7 | 3,812.50 | 4,833 | |||||||||||
| 1,686 | 12.50 | 0'0 | 0'2 | 5050 | 82'1 | 0'0 | 4,106.25 | 0 | |||||||||||
| 6,168 | 12.50 | 0'0 | 0'2 | 5100 | 87'1 | 0'0 | 4,356.25 | 581 | |||||||||||
| 759 | 12.50 | 0'0 | 0'2 | 5150 | 92'1 | 0'0 | 4,606.25 | 0 | |||||||||||
| 16,123 | 6.25 | 0'0 | 0'1 | 5200 | 97'0 | 0'0 | 4,850.00 | 258 | |||||||||||
| 2,266 | 6.25 | 0'0 | 0'1 | 5250 | 102'0 | 0'0 | 5,100.00 | 16 | |||||||||||
| 3,815 | 12.50 | 0'1 | 0'2 | 5300 | 107'0 | 0'0 | 5,350.00 | 0 | |||||||||||
| 940 | 6.25 | 0'0 | 0'1 | 5350 | 112'0 | 0'0 | 5,600.00 | 0 | |||||||||||
| 6,082 | 6.25 | 0'0 | 0'1 | 5400 | 117'0 | 0'0 | 5,850.00 | 31 | |||||||||||
| 11,800 | 6.25 | 0'0 | 0'1 | 5500 | 127'0 | 0'0 | 6,350.00 | 0 | |||||||||||
| 2,252 | 6.25 | 0'0 | 0'1 | 5600 | 137'0 | 0'0 | 6,850.00 | 0 | |||||||||||
| 4,317 | 6.25 | 0'0 | 0'1 | 5700 | 147'0 | 0'0 | 7,350.00 | 0 | |||||||||||
| 2,570 | 6.25 | 0'0 | 0'1 | 5800 | 157'0 | 0'0 | 7,850.00 | 0 | |||||||||||
| 872 | 6.25 | 0'0 | 0'1 | 5900 | 167'0 | 0'0 | 8,350.00 | 0 | |||||||||||
| 7,757 | 6.25 | 0'0 | 0'1 | 6000 | 177'0 | 0'0 | 8,850.00 | 0 | |||||||||||
| 4,988 | 6.25 | 0'0 | 0'1 | 6100 | 187'0 | 0'0 | 9,350.00 | 0 | |||||||||||
| 1,347 | 6.25 | 0'0 | 0'1 | 6200 | 197'0 | 0'0 | 9,850.00 | 0 | |||||||||||
| 934 | 6.25 | 0'0 | 0'1 | 6300 | 207'0 | 0'0 | 10,350.00 | 0 | |||||||||||
| 1,033 | 6.25 | 0'0 | 0'1 | 6400 | 217'0 | 0'0 | 10,850.00 | 0 | |||||||||||
| 2,324 | 6.25 | 0'0 | 0'1 | 6500 | 227'0 | 0'0 | 11,350.00 | 0 | |||||||||||
| 600 | 6.25 | 0'0 | 0'1 | 6600 | 237'0 | 0'0 | 11,850.00 | 0 | |||||||||||
| 301 | 6.25 | 0'0 | 0'1 | 6700 | 247'0 | 0'0 | 12,350.00 | 0 | |||||||||||
| 228 | 6.25 | 0'0 | 0'1 | 6800 | 257'0 | 0'0 | 12,850.00 | 0 | |||||||||||
| 560 | 6.25 | 0'0 | 0'1 | 6900 | 267'0 | 0'0 | 13,350.00 | 0 | |||||||||||
| 3,553 | 6.25 | 0'0 | 0'1 | 7000 | 277'0 | 0'0 | 13,850.00 | 0 | |||||||||||
| 415 | 6.25 | 0'0 | 0'1 | 7100 | 287'0 | 0'0 | 14,350.00 | 43 | |||||||||||
| 352 | 6.25 | 0'0 | 0'1 | 7200 | 297'0 | 0'0 | 14,850.00 | 48 | |||||||||||
| 452 | 6.25 | 0'0 | 0'1 | 7300 | 307'0 | 0'0 | 15,350.00 | 0 | |||||||||||
| 793 | 6.25 | 0'0 | 0'1 | 7400 | 317'0 | 0'0 | 15,850.00 | 0 | |||||||||||
| 436 | 6.25 | 0'0 | 0'1 | 7500 | 327'0 | 0'0 | 16,350.00 | 0 | |||||||||||
| 556 | 6.25 | 0'0 | 0'1 | 7600 | 337'0 | 0'0 | 16,850.00 | 0 | |||||||||||
| 622 | 6.25 | 0'0 | 0'1 | 7700 | 347'0 | 0'0 | 17,350.00 | 0 | |||||||||||
| 461 | 6.25 | 0'0 | 0'1 | 7800 | 357'0 | 0'0 | 17,850.00 | 0 | |||||||||||
| 393 | 6.25 | 0'0 | 0'1 | 7900 | 367'0 | 0'0 | 18,350.00 | 0 | |||||||||||
| 1,104 | 6.25 | 0'0 | 0'1 | 8000 | 377'0 | 0'0 | 18,850.00 | 0 | |||||||||||
| 2,058 | 6.25 | 0'0 | 0'1 | 8200 | 397'0 | 0'0 | 19,850.00 | 0 | |||||||||||
| 49 | 6.25 | 0'0 | 0'1 | 8400 | 417'0 | 0'0 | 20,850.00 | 0 | |||||||||||
| 626 | 6.25 | 0'0 | 0'1 | 8500 | 427'0 | 0'0 | 21,350.00 | 0 | |||||||||||
| 110 | 6.25 | 0'0 | 0'1 | 8700 | 447'0 | 0'0 | 22,350.00 | 0 | |||||||||||
| 841 | 6.25 | 0'0 | 0'1 | 9000 | 477'0 | 0'0 | 23,850.00 | 0 | |||||||||||
| 320 | 6.25 | 0'0 | 0'1 | 9500 | 527'0 | 0'0 | 26,350.00 | 0 | |||||||||||
| 565 | 6.25 | 0'0 | 0'1 | 10000 | 577'0 | 0'0 | 28,850.00 | 0 | |||||||||||
| 1,244 | 6.25 | 0'0 | 0'1 | 11000 | 677'0 | 0'0 | 33,850.00 | 0 | |||||||||||
| 478 | 6.25 | 0'0 | 0'1 | 12000 | 777'0 | 0'0 | 38,850.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2400 | 183'0 | 0'0 | 9,150.00 | 0 | 183'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 2500 | 173'0 | 0'0 | 8,650.00 | 0 | 173'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 2600 | 163'0 | 0'0 | 8,150.00 | 0 | 163'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 2700 | 153'0 | 0'0 | 7,650.00 | 0 | 153'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 2800 | 143'0 | 0'0 | 7,150.00 | 0 | 143'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 2900 | 133'0 | 0'0 | 6,650.00 | 0 | 133'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3000 | 123'0 | 0'0 | 6,150.00 | 0 | 123'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3100 | 113'0 | 0'0 | 5,650.00 | 0 | 113'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3200 | 103'0 | 0'0 | 5,150.00 | 1 | 103'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3250 | 98'0 | 0'0 | 4,900.00 | 0 | 98'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3300 | 93'0 | 0'0 | 4,650.00 | 20 | 93'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3350 | 88'0 | 0'0 | 4,400.00 | 0 | 88'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3400 | 83'0 | 0'0 | 4,150.00 | 0 | 83'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3450 | 78'0 | 0'0 | 3,900.00 | 0 | 78'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3500 | 73'0 | 0'0 | 3,650.00 | 3 | 73'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3550 | 68'0 | 0'0 | 3,400.00 | 0 | 68'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3600 | 63'0 | 0'0 | 3,150.00 | 12 | 63'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3650 | 58'1 | 0'0 | 2,906.25 | 2 | 58'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3700 | 53'1 | 0'0 | 2,656.25 | 3 | 53'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3750 | 48'2 | 0'0 | 2,412.50 | 38 | 48'2 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3800 | 43'2 | 0'0 | 2,162.50 | 418 | 43'2 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3850 | 38'3 | 0'0 | 1,918.75 | 22 | 38'3 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3900 | 33'5 | 0'1 | 1,681.25 | 1,364 | 33'5 | 33'4 | 10/23/2025 09:18:00 | CBOT | |||||||||||
| 3950 | 28'5 | 0'0 | 1,431.25 | 3,700 | 28'5 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 4000 | 22'5 | -1'2 | 1,131.25 | 11,229 | 25'1 | 23'7 | 10/23/2025 08:51:00 | CBOT | |||||||||||
| 4050 | 19'0 | -0'2 | 950.00 | 10,597 | 19'0 | 19'2 | 10/23/2025 08:40:00 | CBOT | |||||||||||
| 4100 | 15'1 | 0'1 | 756.25 | 12,017 | 15'3 | 15'0 | 10/23/2025 09:30:00 | CBOT | |||||||||||
| 4150 | 10'4 | -0'5 | 525.00 | 10,100 | 13'0 | 11'1 | 10/23/2025 08:33:00 | CBOT | |||||||||||
| 4200 | 8'5 | 0'5 | 431.25 | 39,322 | 8'2 | 8'0 | 10/23/2025 09:43:00 | CBOT | |||||||||||
| 4250 | 6'0 | 0'4 | 300.00 | 22,540 | 5'5 | 5'4 | 10/23/2025 09:42:00 | CBOT | |||||||||||
| 4300 | 3'5 | -0'1 | 181.25 | 37,199 | 4'1 | 3'6 | 10/23/2025 09:33:00 | CBOT | |||||||||||
| 4350 | 2'3 | -0'1 | 118.75 | 16,158 | 2'4 | 2'4 | 10/23/2025 09:33:00 | CBOT | |||||||||||
| 4400 | 1'5 | 0'0 | 81.25 | 28,110 | 1'5 | 1'5 | 10/23/2025 09:39:00 | CBOT | |||||||||||
| 4450 | 1'1 | 0'0 | 56.25 | 7,452 | 1'0 | 1'1 | 10/23/2025 09:13:00 | CBOT | |||||||||||
| 4500 | 0'6 | -0'1 | 37.50 | 41,167 | 0'7 | 0'7 | 10/23/2025 09:34:00 | CBOT | |||||||||||
| 4550 | 0'5 | 0'0 | 31.25 | 4,166 | 0'5 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 4600 | 0'5 | 0'1 | 31.25 | 18,013 | 0'5 | 0'4 | 10/23/2025 05:45:00 | CBOT | |||||||||||
| 4650 | 0'3 | 0'0 | 18.75 | 3,399 | 0'3 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 4700 | 0'3 | 0'0 | 18.75 | 13,135 | 0'3 | 0'3 | 10/23/2025 09:33:00 | CBOT | |||||||||||
| 4750 | 0'3 | 0'1 | 18.75 | 6,456 | 0'3 | 0'2 | 10/22/2025 20:13:00 | CBOT | |||||||||||
| 4800 | 0'3 | 0'1 | 18.75 | 16,093 | 0'3 | 0'2 | 10/23/2025 09:38:00 | CBOT | |||||||||||
| 4850 | 0'2 | 0'0 | 12.50 | 1,552 | 0'2 | 0'2 | 10/23/2025 00:11:00 | CBOT | |||||||||||
| 4900 | 0'2 | 0'0 | 12.50 | 6,254 | 0'2 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 4950 | 0'2 | 0'0 | 12.50 | 1,424 | 0'2 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5000 | 0'2 | 0'0 | 12.50 | 28,403 | 0'2 | 0'2 | 10/23/2025 09:07:00 | CBOT | |||||||||||
| 5050 | 0'2 | 0'0 | 12.50 | 1,686 | 0'2 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5100 | 0'2 | 0'0 | 12.50 | 6,168 | 0'2 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5150 | 0'2 | 0'0 | 12.50 | 759 | 0'2 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5200 | 0'1 | 0'0 | 6.25 | 16,123 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5250 | 0'1 | 0'0 | 6.25 | 2,266 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5300 | 0'2 | 0'1 | 12.50 | 3,815 | 0'2 | 0'1 | 10/23/2025 09:41:00 | CBOT | |||||||||||
| 5350 | 0'1 | 0'0 | 6.25 | 940 | 0'1 | 0'1 | 10/23/2025 08:37:00 | CBOT | |||||||||||
| 5400 | 0'1 | 0'0 | 6.25 | 6,082 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5500 | 0'1 | 0'0 | 6.25 | 11,800 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5600 | 0'1 | 0'0 | 6.25 | 2,252 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5700 | 0'1 | 0'0 | 6.25 | 4,317 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5800 | 0'1 | 0'0 | 6.25 | 2,570 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5900 | 0'1 | 0'0 | 6.25 | 872 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 6000 | 0'1 | 0'0 | 6.25 | 7,757 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 6100 | 0'1 | 0'0 | 6.25 | 4,988 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 6200 | 0'1 | 0'0 | 6.25 | 1,347 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 6300 | 0'1 | 0'0 | 6.25 | 934 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 6400 | 0'1 | 0'0 | 6.25 | 1,033 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 6500 | 0'1 | 0'0 | 6.25 | 2,324 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 6600 | 0'1 | 0'0 | 6.25 | 600 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 6700 | 0'1 | 0'0 | 6.25 | 301 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 6800 | 0'1 | 0'0 | 6.25 | 228 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 6900 | 0'1 | 0'0 | 6.25 | 560 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 7000 | 0'1 | 0'0 | 6.25 | 3,553 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 7100 | 0'1 | 0'0 | 6.25 | 415 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 7200 | 0'1 | 0'0 | 6.25 | 352 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 7300 | 0'1 | 0'0 | 6.25 | 452 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 7400 | 0'1 | 0'0 | 6.25 | 793 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 7500 | 0'1 | 0'0 | 6.25 | 436 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 7600 | 0'1 | 0'0 | 6.25 | 556 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 7700 | 0'1 | 0'0 | 6.25 | 622 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 7800 | 0'1 | 0'0 | 6.25 | 461 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 7900 | 0'1 | 0'0 | 6.25 | 393 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 8000 | 0'1 | 0'0 | 6.25 | 1,104 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 8200 | 0'1 | 0'0 | 6.25 | 2,058 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 8400 | 0'1 | 0'0 | 6.25 | 49 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 8500 | 0'1 | 0'0 | 6.25 | 626 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 8700 | 0'1 | 0'0 | 6.25 | 110 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 9000 | 0'1 | 0'0 | 6.25 | 841 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 9500 | 0'1 | 0'0 | 6.25 | 320 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 10000 | 0'1 | 0'0 | 6.25 | 565 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 11000 | 0'1 | 0'0 | 6.25 | 1,244 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 12000 | 0'1 | 0'0 | 6.25 | 478 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2400 | 0'1 | 0'0 | 6.25 | 123 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 2500 | 0'1 | 0'0 | 6.25 | 72 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 2600 | 0'1 | 0'0 | 6.25 | 12 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 2700 | 0'1 | 0'0 | 6.25 | 5 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 2800 | 0'1 | 0'0 | 6.25 | 342 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 2900 | 0'1 | 0'0 | 6.25 | 850 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3000 | 0'1 | 0'0 | 6.25 | 3,153 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3100 | 0'1 | 0'0 | 6.25 | 7,090 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3200 | 0'1 | 0'0 | 6.25 | 1,504 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3250 | 0'1 | 0'0 | 6.25 | 196 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3300 | 0'1 | 0'0 | 6.25 | 779 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3350 | 0'1 | 0'0 | 6.25 | 512 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3400 | 0'1 | 0'0 | 6.25 | 1,184 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3450 | 0'1 | 0'0 | 6.25 | 563 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3500 | 0'1 | 0'0 | 6.25 | 11,885 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3550 | 0'1 | 0'0 | 6.25 | 3,757 | 0'1 | 0'1 | 10/23/2025 08:37:00 | CBOT | |||||||||||
| 3600 | 0'1 | 0'0 | 6.25 | 15,056 | 0'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3650 | 0'2 | 0'0 | 12.50 | 1,213 | 0'2 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3700 | 0'2 | 0'0 | 12.50 | 15,549 | 0'2 | 0'2 | 10/23/2025 08:42:00 | CBOT | |||||||||||
| 3750 | 0'3 | 0'0 | 18.75 | 30,901 | 0'3 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3800 | 0'3 | 0'0 | 18.75 | 32,755 | 0'3 | 0'3 | 10/23/2025 07:21:00 | CBOT | |||||||||||
| 3850 | 0'4 | 0'0 | 25.00 | 8,371 | 0'4 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 3900 | 0'5 | 0'0 | 31.25 | 21,512 | 0'5 | 0'5 | 10/23/2025 09:09:00 | CBOT | |||||||||||
| 3950 | 0'6 | 0'0 | 37.50 | 16,750 | 0'6 | 0'6 | 10/23/2025 08:36:00 | CBOT | |||||||||||
| 4000 | 0'7 | 0'0 | 43.75 | 67,040 | 0'7 | 0'7 | 10/23/2025 09:38:00 | CBOT | |||||||||||
| 4050 | 1'2 | 0'0 | 62.50 | 13,547 | 1'2 | 1'2 | 10/23/2025 09:09:00 | CBOT | |||||||||||
| 4100 | 1'7 | -0'1 | 93.75 | 37,112 | 2'0 | 2'0 | 10/23/2025 09:42:00 | CBOT | |||||||||||
| 4150 | 3'0 | -0'2 | 150.00 | 23,554 | 2'6 | 3'2 | 10/23/2025 09:34:00 | CBOT | |||||||||||
| 4200 | 4'5 | -0'3 | 231.25 | 32,229 | 4'7 | 5'0 | 10/23/2025 09:39:00 | CBOT | |||||||||||
| 4250 | 7'0 | -0'4 | 350.00 | 12,757 | 6'6 | 7'4 | 10/23/2025 09:42:00 | CBOT | |||||||||||
| 4300 | 10'5 | 0'0 | 531.25 | 19,296 | 10'4 | 10'5 | 10/23/2025 09:30:00 | CBOT | |||||||||||
| 4350 | 14'3 | 0'0 | 718.75 | 1,464 | 14'3 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 4400 | 18'2 | -0'3 | 912.50 | 12,755 | 18'1 | 18'5 | 10/23/2025 07:34:00 | CBOT | |||||||||||
| 4450 | 23'1 | 0'0 | 1,156.25 | 1,262 | 23'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 4500 | 27'5 | -0'1 | 1,381.25 | 11,143 | 27'2 | 27'6 | 10/23/2025 07:30:00 | CBOT | |||||||||||
| 4550 | 32'4 | 0'0 | 1,625.00 | 117 | 32'4 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 4600 | 36'6 | -0'5 | 1,837.50 | 6,963 | 36'5 | 37'3 | 10/23/2025 09:07:00 | CBOT | |||||||||||
| 4650 | 42'2 | 0'0 | 2,112.50 | 3 | 42'2 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 4700 | 47'2 | 0'0 | 2,362.50 | 4,243 | 47'2 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 4750 | 52'2 | 0'0 | 2,612.50 | 1,111 | 52'2 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 4800 | 57'1 | 0'0 | 2,856.25 | 2,030 | 57'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 4850 | 62'1 | 0'0 | 3,106.25 | 0 | 62'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 4900 | 67'1 | 0'0 | 3,356.25 | 2,288 | 67'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 4950 | 72'1 | 0'0 | 3,606.25 | 2 | 72'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5000 | 76'2 | -0'7 | 3,812.50 | 4,833 | 75'5 | 77'1 | 10/23/2025 09:40:00 | CBOT | |||||||||||
| 5050 | 82'1 | 0'0 | 4,106.25 | 0 | 82'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5100 | 87'1 | 0'0 | 4,356.25 | 581 | 87'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5150 | 92'1 | 0'0 | 4,606.25 | 0 | 92'1 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5200 | 97'0 | 0'0 | 4,850.00 | 258 | 97'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5250 | 102'0 | 0'0 | 5,100.00 | 16 | 102'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5300 | 107'0 | 0'0 | 5,350.00 | 0 | 107'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5350 | 112'0 | 0'0 | 5,600.00 | 0 | 112'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5400 | 117'0 | 0'0 | 5,850.00 | 31 | 117'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5500 | 127'0 | 0'0 | 6,350.00 | 0 | 127'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5600 | 137'0 | 0'0 | 6,850.00 | 0 | 137'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5700 | 147'0 | 0'0 | 7,350.00 | 0 | 147'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5800 | 157'0 | 0'0 | 7,850.00 | 0 | 157'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 5900 | 167'0 | 0'0 | 8,350.00 | 0 | 167'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 6000 | 177'0 | 0'0 | 8,850.00 | 0 | 177'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 6100 | 187'0 | 0'0 | 9,350.00 | 0 | 187'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 6200 | 197'0 | 0'0 | 9,850.00 | 0 | 197'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 6300 | 207'0 | 0'0 | 10,350.00 | 0 | 207'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 6400 | 217'0 | 0'0 | 10,850.00 | 0 | 217'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 6500 | 227'0 | 0'0 | 11,350.00 | 0 | 227'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 6600 | 237'0 | 0'0 | 11,850.00 | 0 | 237'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 6700 | 247'0 | 0'0 | 12,350.00 | 0 | 247'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 6800 | 257'0 | 0'0 | 12,850.00 | 0 | 257'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 6900 | 267'0 | 0'0 | 13,350.00 | 0 | 267'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 7000 | 277'0 | 0'0 | 13,850.00 | 0 | 277'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 7100 | 287'0 | 0'0 | 14,350.00 | 43 | 287'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 7200 | 297'0 | 0'0 | 14,850.00 | 48 | 297'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 7300 | 307'0 | 0'0 | 15,350.00 | 0 | 307'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 7400 | 317'0 | 0'0 | 15,850.00 | 0 | 317'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 7500 | 327'0 | 0'0 | 16,350.00 | 0 | 327'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 7600 | 337'0 | 0'0 | 16,850.00 | 0 | 337'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 7700 | 347'0 | 0'0 | 17,350.00 | 0 | 347'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 7800 | 357'0 | 0'0 | 17,850.00 | 0 | 357'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 7900 | 367'0 | 0'0 | 18,350.00 | 0 | 367'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 8000 | 377'0 | 0'0 | 18,850.00 | 0 | 377'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 8200 | 397'0 | 0'0 | 19,850.00 | 0 | 397'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 8400 | 417'0 | 0'0 | 20,850.00 | 0 | 417'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 8500 | 427'0 | 0'0 | 21,350.00 | 0 | 427'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 8700 | 447'0 | 0'0 | 22,350.00 | 0 | 447'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 9000 | 477'0 | 0'0 | 23,850.00 | 0 | 477'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 9500 | 527'0 | 0'0 | 26,350.00 | 0 | 527'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 10000 | 577'0 | 0'0 | 28,850.00 | 0 | 577'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 11000 | 677'0 | 0'0 | 33,850.00 | 0 | 677'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| 12000 | 777'0 | 0'0 | 38,850.00 | 0 | 777'0 | 10/22/2025 13:32:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
