 |
|
 |
||
|
 |
 |
|
|
|
|
|||
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 13,600.00 | 0'0 | 272'0 | 2500 | 0'1 | 0'0 | 6.25 | 154 | |||||||||||
| 0 | 12,600.00 | 0'0 | 252'0 | 2700 | 0'1 | 0'0 | 6.25 | 100 | |||||||||||
| 0 | 12,100.00 | 0'0 | 242'0 | 2800 | 0'1 | 0'0 | 6.25 | 110 | |||||||||||
| 0 | 11,600.00 | 0'0 | 232'0 | 2900 | 0'1 | 0'0 | 6.25 | 1,282 | |||||||||||
| 0 | 11,100.00 | 0'0 | 222'0 | 3000 | 0'1 | 0'0 | 6.25 | 1,929 | |||||||||||
| 0 | 10,600.00 | 0'0 | 212'0 | 3100 | 0'1 | 0'0 | 6.25 | 8,315 | |||||||||||
| 0 | 10,100.00 | 0'0 | 202'0 | 3200 | 0'1 | 0'0 | 6.25 | 900 | |||||||||||
| 0 | 9,600.00 | 0'0 | 192'0 | 3300 | 0'1 | 0'0 | 6.25 | 403 | |||||||||||
| 0 | 9,100.00 | 0'0 | 182'0 | 3400 | 0'1 | 0'0 | 6.25 | 1,520 | |||||||||||
| 0 | 8,600.00 | 0'0 | 172'0 | 3500 | 0'1 | 0'0 | 6.25 | 1,221 | |||||||||||
| 21 | 8,100.00 | 0'0 | 162'0 | 3600 | 0'1 | 0'0 | 6.25 | 3,862 | |||||||||||
| 0 | 7,850.00 | 0'0 | 157'0 | 3650 | 0'1 | 0'0 | 6.25 | 200 | |||||||||||
| 0 | 7,600.00 | 0'0 | 152'0 | 3700 | 0'1 | 0'0 | 6.25 | 5,527 | |||||||||||
| 0 | 7,350.00 | 0'0 | 147'0 | 3750 | 0'1 | 0'0 | 6.25 | 2,617 | |||||||||||
| 2,450 | 7,100.00 | 0'0 | 142'0 | 3800 | 0'2 | 0'0 | 12.50 | 3,957 | |||||||||||
| 0 | 6,850.00 | 0'0 | 137'0 | 3850 | 0'2 | 0'0 | 12.50 | 1,247 | |||||||||||
| 0 | 6,600.00 | 0'0 | 132'0 | 3900 | 0'2 | 0'0 | 12.50 | 1,947 | |||||||||||
| 0 | 6,350.00 | 0'0 | 127'0 | 3950 | 0'2 | 0'0 | 12.50 | 2,221 | |||||||||||
| 228 | 6,100.00 | 0'0 | 122'0 | 4000 | 0'2 | 0'0 | 12.50 | 13,873 | |||||||||||
| 1 | 5,856.25 | 0'0 | 117'1 | 4050 | 0'3 | 0'0 | 18.75 | 2,160 | |||||||||||
| 94 | 5,606.25 | 0'0 | 112'1 | 4100 | 0'3 | 0'0 | 18.75 | 18,694 | |||||||||||
| 43 | 5,356.25 | 0'0 | 107'1 | 4150 | 0'3 | 0'0 | 18.75 | 5,004 | |||||||||||
| 989 | 5,112.50 | 0'0 | 102'2 | 4200 | 0'4 | 0'0 | 25.00 | 24,050 | |||||||||||
| 505 | 4,862.50 | 0'0 | 97'2 | 4250 | 0'4 | 0'0 | 25.00 | 9,255 | |||||||||||
| 2,357 | 4,618.75 | 0'0 | 92'3 | 4300 | 0'5 | 0'0 | 31.25 | 21,498 | |||||||||||
| 1,287 | 4,368.75 | 0'0 | 87'3 | 4350 | 0'6 | 0'0 | 37.50 | 5,875 | |||||||||||
| 6,000 | 4,125.00 | 0'0 | 82'4 | 4400 | 0'6 | 0'0 | 37.50 | 16,450 | |||||||||||
| 867 | 3,881.25 | 0'0 | 77'5 | 4450 | 1'0 | 0'0 | 50.00 | 10,077 | |||||||||||
| 11,084 | 3,643.75 | 0'0 | 72'7 | 4500 | 1'1 | 0'0 | 56.25 | 27,020 | |||||||||||
| 3,079 | 3,400.00 | 0'0 | 68'0 | 4550 | 1'2 | 0'0 | 62.50 | 8,286 | |||||||||||
| 13,602 | 3,162.50 | 0'0 | 63'2 | 4600 | 1'4 | 0'0 | 75.00 | 18,867 | |||||||||||
| 2,111 | 2,931.25 | 0'0 | 58'5 | 4650 | 1'5 | -0'2 | 81.25 | 7,740 | |||||||||||
| 16,802 | 2,700.00 | 0'0 | 54'0 | 4700 | 2'2 | 0'0 | 112.50 | 17,205 | |||||||||||
| 7,688 | 2,475.00 | 0'0 | 49'4 | 4750 | 2'6 | 0'0 | 137.50 | 7,187 | |||||||||||
| 22,914 | 2,262.50 | 0'0 | 45'2 | 4800 | 3'4 | 0'1 | 175.00 | 22,559 | |||||||||||
| 7,995 | 2,050.00 | 0'0 | 41'0 | 4850 | 4'1 | 0'0 | 206.25 | 11,368 | |||||||||||
| 44,873 | 2,000.00 | 2'7 | 40'0 | 4900 | 4'5 | -0'5 | 231.25 | 38,944 | |||||||||||
| 7,859 | 1,668.75 | 0'0 | 33'3 | 4950 | 6'5 | 0'1 | 331.25 | 9,646 | |||||||||||
| 46,592 | 1,606.25 | 2'2 | 32'1 | 5000 | 7'3 | -0'5 | 368.75 | 59,261 | |||||||||||
| 4,947 | 1,331.25 | 0'0 | 26'5 | 5050 | 9'6 | 0'0 | 487.50 | 4,580 | |||||||||||
| 17,452 | 1,181.25 | 0'0 | 23'5 | 5100 | 11'6 | 0'0 | 587.50 | 20,298 | |||||||||||
| 4,590 | 1,043.75 | 0'0 | 20'7 | 5150 | 13'5 | -0'3 | 681.25 | 5,239 | |||||||||||
| 27,563 | 993.75 | 1'4 | 19'7 | 5200 | 16'4 | 0'1 | 825.00 | 20,770 | |||||||||||
| 12,053 | 806.25 | 0'0 | 16'1 | 5250 | 17'7 | -1'2 | 893.75 | 3,732 | |||||||||||
| 39,963 | 700.00 | -0'1 | 14'0 | 5300 | 22'4 | 0'4 | 1,125.00 | 16,379 | |||||||||||
| 14,882 | 612.50 | 0'0 | 12'2 | 5350 | 23'3 | -1'6 | 1,168.75 | 4,745 | |||||||||||
| 23,319 | 600.00 | 1'3 | 12'0 | 5400 | 28'4 | 0'0 | 1,425.00 | 6,707 | |||||||||||
| 4,133 | 487.50 | 0'5 | 9'6 | 5450 | 32'1 | 0'0 | 1,606.25 | 821 | |||||||||||
| 47,158 | 450.00 | 1'0 | 9'0 | 5500 | 35'7 | 0'0 | 1,793.75 | 1,687 | |||||||||||
| 4,580 | 393.75 | 1'0 | 7'7 | 5550 | 39'6 | 0'0 | 1,987.50 | 65 | |||||||||||
| 28,267 | 300.00 | 0'0 | 6'0 | 5600 | 43'6 | 0'0 | 2,187.50 | 720 | |||||||||||
| 8,371 | 256.25 | 0'0 | 5'1 | 5650 | 48'0 | 0'0 | 2,400.00 | 42 | |||||||||||
| 17,855 | 225.00 | 0'0 | 4'4 | 5700 | 52'3 | 0'0 | 2,618.75 | 164 | |||||||||||
| 3,996 | 200.00 | 0'0 | 4'0 | 5750 | 56'6 | 0'0 | 2,837.50 | 16 | |||||||||||
| 18,911 | 175.00 | 0'0 | 3'4 | 5800 | 61'2 | 0'0 | 3,062.50 | 185 | |||||||||||
| 2,620 | 150.00 | 0'0 | 3'0 | 5850 | 65'6 | 0'0 | 3,287.50 | 12 | |||||||||||
| 5,565 | 131.25 | -0'1 | 2'5 | 5900 | 70'3 | 0'0 | 3,518.75 | 45 | |||||||||||
| 1,835 | 118.75 | 0'0 | 2'3 | 5950 | 75'1 | 0'0 | 3,756.25 | 6 | |||||||||||
| 38,307 | 118.75 | 0'2 | 2'3 | 6000 | 79'6 | 0'0 | 3,987.50 | 337 | |||||||||||
| 652 | 93.75 | 0'0 | 1'7 | 6050 | 84'4 | 0'0 | 4,225.00 | 0 | |||||||||||
| 4,539 | 81.25 | 0'0 | 1'5 | 6100 | 89'3 | 0'0 | 4,468.75 | 54 | |||||||||||
| 286 | 75.00 | 0'0 | 1'4 | 6150 | 94'1 | 0'0 | 4,706.25 | 2 | |||||||||||
| 3,147 | 68.75 | 0'0 | 1'3 | 6200 | 99'0 | 0'0 | 4,950.00 | 63 | |||||||||||
| 405 | 56.25 | 0'0 | 1'1 | 6250 | 103'7 | 0'0 | 5,193.75 | 1 | |||||||||||
| 2,753 | 56.25 | 0'0 | 1'1 | 6300 | 108'6 | 0'0 | 5,437.50 | 1 | |||||||||||
| 54 | 50.00 | 0'0 | 1'0 | 6350 | 113'5 | 0'0 | 5,681.25 | 0 | |||||||||||
| 8,578 | 43.75 | 0'0 | 0'7 | 6400 | 118'4 | 0'0 | 5,925.00 | 4 | |||||||||||
| 144 | 37.50 | 0'0 | 0'6 | 6450 | 123'3 | 0'0 | 6,168.75 | 0 | |||||||||||
| 14,439 | 37.50 | 0'0 | 0'6 | 6500 | 128'3 | 0'0 | 6,418.75 | 451 | |||||||||||
| 3,491 | 31.25 | 0'0 | 0'5 | 6550 | 133'2 | 0'0 | 6,662.50 | 0 | |||||||||||
| 1,497 | 31.25 | 0'0 | 0'5 | 6600 | 138'2 | 0'0 | 6,912.50 | 1 | |||||||||||
| 30 | 31.25 | 0'0 | 0'5 | 6650 | 143'2 | 0'0 | 7,162.50 | 0 | |||||||||||
| 442 | 25.00 | 0'0 | 0'4 | 6700 | 148'1 | 0'0 | 7,406.25 | 3 | |||||||||||
| 92 | 25.00 | 0'0 | 0'4 | 6750 | 153'1 | 0'0 | 7,656.25 | 0 | |||||||||||
| 897 | 25.00 | 0'0 | 0'4 | 6800 | 158'1 | 0'0 | 7,906.25 | 0 | |||||||||||
| 4,899 | 18.75 | 0'0 | 0'3 | 6900 | 168'1 | 0'0 | 8,406.25 | 0 | |||||||||||
| 6,828 | 18.75 | 0'0 | 0'3 | 7000 | 178'0 | 0'0 | 8,900.00 | 1,262 | |||||||||||
| 438 | 18.75 | 0'0 | 0'3 | 7100 | 188'0 | 0'0 | 9,400.00 | 0 | |||||||||||
| 388 | 12.50 | 0'0 | 0'2 | 7200 | 198'0 | 0'0 | 9,900.00 | 0 | |||||||||||
| 534 | 12.50 | 0'0 | 0'2 | 7300 | 208'0 | 0'0 | 10,400.00 | 0 | |||||||||||
| 3,261 | 12.50 | 0'0 | 0'2 | 7400 | 218'0 | 0'0 | 10,900.00 | 0 | |||||||||||
| 1,670 | 12.50 | 0'0 | 0'2 | 7500 | 228'0 | 0'0 | 11,400.00 | 0 | |||||||||||
| 314 | 12.50 | 0'0 | 0'2 | 7600 | 238'0 | 0'0 | 11,900.00 | 0 | |||||||||||
| 1,676 | 6.25 | 0'0 | 0'1 | 8000 | 278'0 | 0'0 | 13,900.00 | 0 | |||||||||||
| 4,298 | 6.25 | 0'0 | 0'1 | 8500 | 328'0 | 0'0 | 16,400.00 | 0 | |||||||||||
| 2,873 | 6.25 | 0'0 | 0'1 | 9000 | 378'0 | 0'0 | 18,900.00 | 0 | |||||||||||
| 388 | 6.25 | 0'0 | 0'1 | 9200 | 398'0 | 0'0 | 19,900.00 | 0 | |||||||||||
| 100 | 6.25 | 0'0 | 0'1 | 9400 | 418'0 | 0'0 | 20,900.00 | 0 | |||||||||||
| 390 | 6.25 | 0'0 | 0'1 | 9500 | 428'0 | 0'0 | 21,400.00 | 0 | |||||||||||
| 5,436 | 6.25 | 0'0 | 0'1 | 10000 | 478'0 | 0'0 | 23,900.00 | 0 | |||||||||||
| 1,142 | 6.25 | 0'0 | 0'1 | 11000 | 578'0 | 0'0 | 28,900.00 | 0 | |||||||||||
| 650 | 6.25 | 0'0 | 0'1 | 12000 | 678'0 | 0'0 | 33,900.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2500 | 272'0 | 0'0 | 13,600.00 | 0 | 272'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 2700 | 252'0 | 0'0 | 12,600.00 | 0 | 252'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 2800 | 242'0 | 0'0 | 12,100.00 | 0 | 242'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 2900 | 232'0 | 0'0 | 11,600.00 | 0 | 232'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3000 | 222'0 | 0'0 | 11,100.00 | 0 | 222'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3100 | 212'0 | 0'0 | 10,600.00 | 0 | 212'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3200 | 202'0 | 0'0 | 10,100.00 | 0 | 202'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3300 | 192'0 | 0'0 | 9,600.00 | 0 | 192'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3400 | 182'0 | 0'0 | 9,100.00 | 0 | 182'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3500 | 172'0 | 0'0 | 8,600.00 | 0 | 172'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3600 | 162'0 | 0'0 | 8,100.00 | 21 | 162'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3650 | 157'0 | 0'0 | 7,850.00 | 0 | 157'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3700 | 152'0 | 0'0 | 7,600.00 | 0 | 152'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3750 | 147'0 | 0'0 | 7,350.00 | 0 | 147'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3800 | 142'0 | 0'0 | 7,100.00 | 2,450 | 142'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3850 | 137'0 | 0'0 | 6,850.00 | 0 | 137'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3900 | 132'0 | 0'0 | 6,600.00 | 0 | 132'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3950 | 127'0 | 0'0 | 6,350.00 | 0 | 127'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4000 | 122'0 | 0'0 | 6,100.00 | 228 | 122'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4050 | 117'1 | 0'0 | 5,856.25 | 1 | 117'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4100 | 112'1 | 0'0 | 5,606.25 | 94 | 112'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4150 | 107'1 | 0'0 | 5,356.25 | 43 | 107'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4200 | 102'2 | 0'0 | 5,112.50 | 989 | 102'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4250 | 97'2 | 0'0 | 4,862.50 | 505 | 97'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4300 | 92'3 | 0'0 | 4,618.75 | 2,357 | 92'3 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4350 | 87'3 | 0'0 | 4,368.75 | 1,287 | 87'3 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4400 | 82'4 | 0'0 | 4,125.00 | 6,000 | 82'4 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4450 | 77'5 | 0'0 | 3,881.25 | 867 | 77'5 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4500 | 72'7 | 0'0 | 3,643.75 | 11,084 | 72'7 | 72'7 | 09/29/2026 19:00:00 | CBOT | |||||||||||
| 4550 | 68'0 | 0'0 | 3,400.00 | 3,079 | 68'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4600 | 63'2 | 0'0 | 3,162.50 | 13,602 | 63'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4650 | 58'5 | 0'0 | 2,931.25 | 2,111 | 58'5 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4700 | 54'0 | 0'0 | 2,700.00 | 16,802 | 54'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4750 | 49'4 | 0'0 | 2,475.00 | 7,688 | 49'4 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4800 | 45'2 | 0'0 | 2,262.50 | 22,914 | 45'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4850 | 41'0 | 0'0 | 2,050.00 | 7,995 | 41'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4900 | 40'0 | 2'7 | 2,000.00 | 44,873 | 40'0 | 37'1 | 09/30/2026 06:02:00 | CBOT | |||||||||||
| 4950 | 33'3 | 0'0 | 1,668.75 | 7,859 | 33'3 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5000 | 32'1 | 2'2 | 1,606.25 | 46,592 | 31'4 | 29'7 | 09/30/2026 05:31:00 | CBOT | |||||||||||
| 5050 | 26'5 | 0'0 | 1,331.25 | 4,947 | 26'5 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5100 | 23'5 | 0'0 | 1,181.25 | 17,452 | 23'5 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5150 | 20'7 | 0'0 | 1,043.75 | 4,590 | 20'7 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5200 | 19'7 | 1'4 | 993.75 | 27,563 | 19'7 | 18'3 | 09/30/2026 04:42:00 | CBOT | |||||||||||
| 5250 | 16'1 | 0'0 | 806.25 | 12,053 | 16'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5300 | 14'0 | -0'1 | 700.00 | 39,963 | 14'0 | 14'1 | 09/29/2026 19:03:00 | CBOT | |||||||||||
| 5350 | 12'2 | 0'0 | 612.50 | 14,882 | 12'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5400 | 12'0 | 1'3 | 600.00 | 23,319 | 11'0 | 10'5 | 09/30/2026 05:21:00 | CBOT | |||||||||||
| 5450 | 9'6 | 0'5 | 487.50 | 4,133 | 9'6 | 9'1 | 09/30/2026 02:28:00 | CBOT | |||||||||||
| 5500 | 9'0 | 1'0 | 450.00 | 47,158 | 8'1 | 8'0 | 09/30/2026 06:30:00 | CBOT | |||||||||||
| 5550 | 7'7 | 1'0 | 393.75 | 4,580 | 7'7 | 6'7 | 09/30/2026 05:59:00 | CBOT | |||||||||||
| 5600 | 6'0 | 0'0 | 300.00 | 28,267 | 6'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5650 | 5'1 | 0'0 | 256.25 | 8,371 | 5'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5700 | 4'4 | 0'0 | 225.00 | 17,855 | 4'4 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5750 | 4'0 | 0'0 | 200.00 | 3,996 | 4'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5800 | 3'4 | 0'0 | 175.00 | 18,911 | 3'4 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5850 | 3'0 | 0'0 | 150.00 | 2,620 | 3'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5900 | 2'5 | -0'1 | 131.25 | 5,565 | 2'5 | 2'6 | 09/29/2026 20:34:00 | CBOT | |||||||||||
| 5950 | 2'3 | 0'0 | 118.75 | 1,835 | 2'3 | 2'3 | 09/29/2026 20:24:00 | CBOT | |||||||||||
| 6000 | 2'3 | 0'2 | 118.75 | 38,307 | 2'3 | 2'1 | 09/30/2026 06:32:00 | CBOT | |||||||||||
| 6050 | 1'7 | 0'0 | 93.75 | 652 | 1'7 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6100 | 1'5 | 0'0 | 81.25 | 4,539 | 1'5 | 1'5 | 09/30/2026 01:15:00 | CBOT | |||||||||||
| 6150 | 1'4 | 0'0 | 75.00 | 286 | 1'4 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6200 | 1'3 | 0'0 | 68.75 | 3,147 | 1'3 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6250 | 1'1 | 0'0 | 56.25 | 405 | 1'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6300 | 1'1 | 0'0 | 56.25 | 2,753 | 1'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6350 | 1'0 | 0'0 | 50.00 | 54 | 1'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6400 | 0'7 | 0'0 | 43.75 | 8,578 | 0'7 | 0'7 | 09/29/2026 23:02:00 | CBOT | |||||||||||
| 6450 | 0'6 | 0'0 | 37.50 | 144 | 0'6 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6500 | 0'6 | 0'0 | 37.50 | 14,439 | 0'6 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6550 | 0'5 | 0'0 | 31.25 | 3,491 | 0'5 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6600 | 0'5 | 0'0 | 31.25 | 1,497 | 0'5 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6650 | 0'5 | 0'0 | 31.25 | 30 | 0'5 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6700 | 0'4 | 0'0 | 25.00 | 442 | 0'4 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6750 | 0'4 | 0'0 | 25.00 | 92 | 0'4 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6800 | 0'4 | 0'0 | 25.00 | 897 | 0'4 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6900 | 0'3 | 0'0 | 18.75 | 4,899 | 0'3 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 7000 | 0'3 | 0'0 | 18.75 | 6,828 | 0'3 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 7100 | 0'3 | 0'0 | 18.75 | 438 | 0'3 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 7200 | 0'2 | 0'0 | 12.50 | 388 | 0'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 7300 | 0'2 | 0'0 | 12.50 | 534 | 0'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 7400 | 0'2 | 0'0 | 12.50 | 3,261 | 0'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 7500 | 0'2 | 0'0 | 12.50 | 1,670 | 0'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 7600 | 0'2 | 0'0 | 12.50 | 314 | 0'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 8000 | 0'1 | 0'0 | 6.25 | 1,676 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 8500 | 0'1 | 0'0 | 6.25 | 4,298 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 9000 | 0'1 | 0'0 | 6.25 | 2,873 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 9200 | 0'1 | 0'0 | 6.25 | 388 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 9400 | 0'1 | 0'0 | 6.25 | 100 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 9500 | 0'1 | 0'0 | 6.25 | 390 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 10000 | 0'1 | 0'0 | 6.25 | 5,436 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 11000 | 0'1 | 0'0 | 6.25 | 1,142 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 12000 | 0'1 | 0'0 | 6.25 | 650 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2500 | 0'1 | 0'0 | 6.25 | 154 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 2700 | 0'1 | 0'0 | 6.25 | 100 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 2800 | 0'1 | 0'0 | 6.25 | 110 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 2900 | 0'1 | 0'0 | 6.25 | 1,282 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3000 | 0'1 | 0'0 | 6.25 | 1,929 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3100 | 0'1 | 0'0 | 6.25 | 8,315 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3200 | 0'1 | 0'0 | 6.25 | 900 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3300 | 0'1 | 0'0 | 6.25 | 403 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3400 | 0'1 | 0'0 | 6.25 | 1,520 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3500 | 0'1 | 0'0 | 6.25 | 1,221 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3600 | 0'1 | 0'0 | 6.25 | 3,862 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3650 | 0'1 | 0'0 | 6.25 | 200 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3700 | 0'1 | 0'0 | 6.25 | 5,527 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3750 | 0'1 | 0'0 | 6.25 | 2,617 | 0'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3800 | 0'2 | 0'0 | 12.50 | 3,957 | 0'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3850 | 0'2 | 0'0 | 12.50 | 1,247 | 0'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3900 | 0'2 | 0'0 | 12.50 | 1,947 | 0'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 3950 | 0'2 | 0'0 | 12.50 | 2,221 | 0'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4000 | 0'2 | 0'0 | 12.50 | 13,873 | 0'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4050 | 0'3 | 0'0 | 18.75 | 2,160 | 0'3 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4100 | 0'3 | 0'0 | 18.75 | 18,694 | 0'3 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4150 | 0'3 | 0'0 | 18.75 | 5,004 | 0'3 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4200 | 0'4 | 0'0 | 25.00 | 24,050 | 0'4 | 0'4 | 09/30/2026 05:53:00 | CBOT | |||||||||||
| 4250 | 0'4 | 0'0 | 25.00 | 9,255 | 0'4 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4300 | 0'5 | 0'0 | 31.25 | 21,498 | 0'5 | 0'5 | 09/30/2026 03:30:00 | CBOT | |||||||||||
| 4350 | 0'6 | 0'0 | 37.50 | 5,875 | 0'6 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4400 | 0'6 | 0'0 | 37.50 | 16,450 | 0'6 | 0'6 | 09/29/2026 20:25:00 | CBOT | |||||||||||
| 4450 | 1'0 | 0'0 | 50.00 | 10,077 | 1'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4500 | 1'1 | 0'0 | 56.25 | 27,020 | 1'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4550 | 1'2 | 0'0 | 62.50 | 8,286 | 1'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4600 | 1'4 | 0'0 | 75.00 | 18,867 | 1'4 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4650 | 1'5 | -0'2 | 81.25 | 7,740 | 1'5 | 1'7 | 09/30/2026 05:53:00 | CBOT | |||||||||||
| 4700 | 2'2 | 0'0 | 112.50 | 17,205 | 2'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 4750 | 2'6 | 0'0 | 137.50 | 7,187 | 2'6 | 2'6 | 09/29/2026 20:39:00 | CBOT | |||||||||||
| 4800 | 3'4 | 0'1 | 175.00 | 22,559 | 3'4 | 3'3 | 09/29/2026 20:38:00 | CBOT | |||||||||||
| 4850 | 4'1 | 0'0 | 206.25 | 11,368 | 4'1 | 4'1 | 09/30/2026 00:12:00 | CBOT | |||||||||||
| 4900 | 4'5 | -0'5 | 231.25 | 38,944 | 4'5 | 5'2 | 09/30/2026 05:08:00 | CBOT | |||||||||||
| 4950 | 6'5 | 0'1 | 331.25 | 9,646 | 6'5 | 6'4 | 09/29/2026 19:52:00 | CBOT | |||||||||||
| 5000 | 7'3 | -0'5 | 368.75 | 59,261 | 8'0 | 8'0 | 09/30/2026 04:42:00 | CBOT | |||||||||||
| 5050 | 9'6 | 0'0 | 487.50 | 4,580 | 9'6 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5100 | 11'6 | 0'0 | 587.50 | 20,298 | 11'6 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5150 | 13'5 | -0'3 | 681.25 | 5,239 | 13'5 | 14'0 | 09/30/2026 02:24:00 | CBOT | |||||||||||
| 5200 | 16'4 | 0'1 | 825.00 | 20,770 | 16'4 | 16'3 | 09/29/2026 22:01:00 | CBOT | |||||||||||
| 5250 | 17'7 | -1'2 | 893.75 | 3,732 | 17'4 | 19'1 | 09/30/2026 04:10:00 | CBOT | |||||||||||
| 5300 | 22'4 | 0'4 | 1,125.00 | 16,379 | 22'0 | 22'0 | 09/29/2026 20:37:00 | CBOT | |||||||||||
| 5350 | 23'3 | -1'6 | 1,168.75 | 4,745 | 23'3 | 25'1 | 09/30/2026 05:37:00 | CBOT | |||||||||||
| 5400 | 28'4 | 0'0 | 1,425.00 | 6,707 | 28'4 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5450 | 32'1 | 0'0 | 1,606.25 | 821 | 32'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5500 | 35'7 | 0'0 | 1,793.75 | 1,687 | 35'7 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5550 | 39'6 | 0'0 | 1,987.50 | 65 | 39'6 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5600 | 43'6 | 0'0 | 2,187.50 | 720 | 43'6 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5650 | 48'0 | 0'0 | 2,400.00 | 42 | 48'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5700 | 52'3 | 0'0 | 2,618.75 | 164 | 52'3 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5750 | 56'6 | 0'0 | 2,837.50 | 16 | 56'6 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5800 | 61'2 | 0'0 | 3,062.50 | 185 | 61'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5850 | 65'6 | 0'0 | 3,287.50 | 12 | 65'6 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5900 | 70'3 | 0'0 | 3,518.75 | 45 | 70'3 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 5950 | 75'1 | 0'0 | 3,756.25 | 6 | 75'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6000 | 79'6 | 0'0 | 3,987.50 | 337 | 79'6 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6050 | 84'4 | 0'0 | 4,225.00 | 0 | 84'4 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6100 | 89'3 | 0'0 | 4,468.75 | 54 | 89'3 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6150 | 94'1 | 0'0 | 4,706.25 | 2 | 94'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6200 | 99'0 | 0'0 | 4,950.00 | 63 | 99'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6250 | 103'7 | 0'0 | 5,193.75 | 1 | 103'7 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6300 | 108'6 | 0'0 | 5,437.50 | 1 | 108'6 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6350 | 113'5 | 0'0 | 5,681.25 | 0 | 113'5 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6400 | 118'4 | 0'0 | 5,925.00 | 4 | 118'4 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6450 | 123'3 | 0'0 | 6,168.75 | 0 | 123'3 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6500 | 128'3 | 0'0 | 6,418.75 | 451 | 128'3 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6550 | 133'2 | 0'0 | 6,662.50 | 0 | 133'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6600 | 138'2 | 0'0 | 6,912.50 | 1 | 138'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6650 | 143'2 | 0'0 | 7,162.50 | 0 | 143'2 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6700 | 148'1 | 0'0 | 7,406.25 | 3 | 148'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6750 | 153'1 | 0'0 | 7,656.25 | 0 | 153'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6800 | 158'1 | 0'0 | 7,906.25 | 0 | 158'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 6900 | 168'1 | 0'0 | 8,406.25 | 0 | 168'1 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 7000 | 178'0 | 0'0 | 8,900.00 | 1,262 | 178'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 7100 | 188'0 | 0'0 | 9,400.00 | 0 | 188'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 7200 | 198'0 | 0'0 | 9,900.00 | 0 | 198'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 7300 | 208'0 | 0'0 | 10,400.00 | 0 | 208'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 7400 | 218'0 | 0'0 | 10,900.00 | 0 | 218'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 7500 | 228'0 | 0'0 | 11,400.00 | 0 | 228'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 7600 | 238'0 | 0'0 | 11,900.00 | 0 | 238'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 8000 | 278'0 | 0'0 | 13,900.00 | 0 | 278'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 8500 | 328'0 | 0'0 | 16,400.00 | 0 | 328'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 9000 | 378'0 | 0'0 | 18,900.00 | 0 | 378'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 9200 | 398'0 | 0'0 | 19,900.00 | 0 | 398'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 9400 | 418'0 | 0'0 | 20,900.00 | 0 | 418'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 9500 | 428'0 | 0'0 | 21,400.00 | 0 | 428'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 10000 | 478'0 | 0'0 | 23,900.00 | 0 | 478'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 11000 | 578'0 | 0'0 | 28,900.00 | 0 | 578'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| 12000 | 678'0 | 0'0 | 33,900.00 | 0 | 678'0 | 09/29/2026 13:37:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
