|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
7,375.00 |
0'0 |
147'4 |
2800 |
0'1 |
0'0 |
6.25 |
100 |
| 0 |
6,381.25 |
0'0 |
127'5 |
3000 |
0'1 |
0'0 |
6.25 |
235 |
| 0 |
5,881.25 |
0'0 |
117'5 |
3100 |
0'1 |
0'0 |
6.25 |
25 |
| 0 |
5,381.25 |
0'0 |
107'5 |
3200 |
0'1 |
0'0 |
6.25 |
3,000 |
| 0 |
4,881.25 |
0'0 |
97'5 |
3300 |
0'1 |
0'0 |
6.25 |
469 |
| 0 |
4,631.25 |
0'0 |
92'5 |
3350 |
0'1 |
0'0 |
6.25 |
250 |
| 0 |
4,381.25 |
0'0 |
87'5 |
3400 |
0'1 |
0'0 |
6.25 |
499 |
| 0 |
4,131.25 |
0'0 |
82'5 |
3450 |
0'1 |
0'0 |
6.25 |
1,427 |
| 0 |
3,881.25 |
0'0 |
77'5 |
3500 |
0'1 |
0'0 |
6.25 |
1,031 |
| 0 |
3,631.25 |
0'0 |
72'5 |
3550 |
0'1 |
0'0 |
6.25 |
168 |
| 0 |
3,381.25 |
0'0 |
67'5 |
3600 |
0'1 |
0'0 |
6.25 |
512 |
| 0 |
3,131.25 |
0'0 |
62'5 |
3650 |
0'1 |
0'0 |
6.25 |
345 |
| 10 |
2,881.25 |
0'0 |
57'5 |
3700 |
0'1 |
0'0 |
6.25 |
2,894 |
| 0 |
2,631.25 |
0'0 |
52'5 |
3750 |
0'1 |
0'0 |
6.25 |
1,847 |
| 470 |
2,512.50 |
2'5 |
50'2 |
3800 |
0'1 |
0'0 |
6.25 |
2,576 |
| 34 |
2,131.25 |
0'0 |
42'5 |
3850 |
0'1 |
0'0 |
6.25 |
3,932 |
| 73 |
1,881.25 |
0'0 |
37'5 |
3900 |
0'1 |
0'0 |
6.25 |
4,184 |
| 21 |
1,631.25 |
0'0 |
32'5 |
3950 |
0'1 |
0'0 |
6.25 |
2,110 |
| 1,189 |
1,381.25 |
0'0 |
27'5 |
4000 |
0'1 |
0'0 |
6.25 |
12,082 |
| 491 |
1,131.25 |
0'0 |
22'5 |
4050 |
0'1 |
0'0 |
6.25 |
7,114 |
| 0 |
1,081.25 |
0'0 |
21'5 |
4060 |
0'1 |
0'0 |
6.25 |
305 |
| 0 |
1,031.25 |
0'0 |
20'5 |
4070 |
0'1 |
0'0 |
6.25 |
61 |
| 0 |
981.25 |
0'0 |
19'5 |
4080 |
0'1 |
0'0 |
6.25 |
163 |
| 0 |
937.50 |
0'0 |
18'6 |
4090 |
0'2 |
0'0 |
12.50 |
100 |
| 1,582 |
950.00 |
1'2 |
19'0 |
4100 |
0'1 |
-0'1 |
6.25 |
14,155 |
| 4 |
837.50 |
0'0 |
16'6 |
4110 |
0'2 |
0'0 |
12.50 |
27 |
| 0 |
787.50 |
0'0 |
15'6 |
4120 |
0'1 |
-0'1 |
6.25 |
375 |
| 0 |
737.50 |
0'0 |
14'6 |
4130 |
0'2 |
0'0 |
12.50 |
11 |
| 0 |
687.50 |
0'0 |
13'6 |
4140 |
0'1 |
-0'1 |
6.25 |
365 |
| 1,803 |
643.75 |
0'0 |
12'7 |
4150 |
0'1 |
-0'2 |
6.25 |
13,398 |
| 0 |
600.00 |
0'0 |
12'0 |
4160 |
0'4 |
0'0 |
25.00 |
684 |
| 0 |
556.25 |
0'0 |
11'1 |
4170 |
0'5 |
0'0 |
31.25 |
520 |
| 0 |
506.25 |
0'0 |
10'1 |
4180 |
0'5 |
0'0 |
31.25 |
746 |
| 0 |
462.50 |
0'0 |
9'2 |
4190 |
0'6 |
0'0 |
37.50 |
770 |
| 10,370 |
500.00 |
1'5 |
10'0 |
4200 |
0'3 |
-0'4 |
18.75 |
27,617 |
| 0 |
375.00 |
0'0 |
7'4 |
4210 |
1'1 |
0'1 |
56.25 |
1,175 |
| 0 |
343.75 |
0'0 |
6'7 |
4220 |
0'7 |
-0'4 |
43.75 |
1,736 |
| 33 |
312.50 |
0'0 |
6'2 |
4230 |
0'7 |
-0'7 |
43.75 |
3,272 |
| 1,002 |
281.25 |
0'0 |
5'5 |
4240 |
1'2 |
-0'7 |
62.50 |
1,338 |
| 9,276 |
300.00 |
1'0 |
6'0 |
4250 |
1'1 |
-1'3 |
56.25 |
13,679 |
| 122 |
268.75 |
1'0 |
5'3 |
4260 |
1'5 |
-1'2 |
81.25 |
1,517 |
| 184 |
187.50 |
0'0 |
3'6 |
4270 |
2'2 |
-1'0 |
112.50 |
1,159 |
| 672 |
193.75 |
0'5 |
3'7 |
4280 |
2'2 |
-1'4 |
112.50 |
1,408 |
| 576 |
162.50 |
0'4 |
3'2 |
4290 |
4'3 |
0'1 |
218.75 |
761 |
| 27,001 |
187.50 |
1'3 |
3'6 |
4300 |
3'0 |
-1'7 |
150.00 |
28,079 |
| 269 |
131.25 |
0'5 |
2'5 |
4310 |
5'4 |
0'0 |
275.00 |
231 |
| 232 |
93.75 |
0'2 |
1'7 |
4320 |
6'1 |
0'0 |
306.25 |
351 |
| 269 |
112.50 |
0'7 |
2'2 |
4330 |
6'7 |
0'0 |
343.75 |
206 |
| 1,698 |
62.50 |
0'0 |
1'2 |
4340 |
7'6 |
0'0 |
387.50 |
115 |
| 23,470 |
87.50 |
0'5 |
1'6 |
4350 |
6'7 |
-1'6 |
343.75 |
10,118 |
| 585 |
56.25 |
0'2 |
1'1 |
4360 |
9'3 |
0'0 |
468.75 |
53 |
| 819 |
50.00 |
0'2 |
1'0 |
4370 |
10'2 |
0'0 |
512.50 |
6 |
| 1,689 |
43.75 |
0'2 |
0'7 |
4380 |
11'1 |
0'0 |
556.25 |
16 |
| 1,056 |
25.00 |
0'0 |
0'4 |
4390 |
12'0 |
0'0 |
600.00 |
10 |
| 34,531 |
25.00 |
0'0 |
0'4 |
4400 |
11'2 |
-1'6 |
562.50 |
18,196 |
| 1,040 |
25.00 |
0'0 |
0'4 |
4410 |
14'0 |
0'0 |
700.00 |
0 |
| 466 |
25.00 |
0'1 |
0'4 |
4420 |
14'7 |
0'0 |
743.75 |
0 |
| 538 |
12.50 |
0'0 |
0'2 |
4430 |
15'6 |
0'0 |
787.50 |
10 |
| 1,266 |
18.75 |
0'1 |
0'3 |
4440 |
16'6 |
0'0 |
837.50 |
0 |
| 14,582 |
12.50 |
0'0 |
0'2 |
4450 |
15'6 |
-2'0 |
787.50 |
7,816 |
| 615 |
12.50 |
0'0 |
0'2 |
4460 |
18'6 |
0'0 |
937.50 |
0 |
| 1,544 |
12.50 |
0'0 |
0'2 |
4470 |
19'6 |
0'0 |
987.50 |
0 |
| 627 |
6.25 |
0'0 |
0'1 |
4480 |
20'5 |
0'0 |
1,031.25 |
10 |
| 502 |
12.50 |
0'1 |
0'2 |
4490 |
21'5 |
0'0 |
1,081.25 |
0 |
| 43,523 |
12.50 |
0'1 |
0'2 |
4500 |
20'2 |
-2'3 |
1,012.50 |
9,082 |
| 400 |
6.25 |
0'0 |
0'1 |
4510 |
23'5 |
0'0 |
1,181.25 |
0 |
| 247 |
6.25 |
0'0 |
0'1 |
4520 |
24'5 |
0'0 |
1,231.25 |
0 |
| 78 |
6.25 |
0'0 |
0'1 |
4530 |
25'5 |
0'0 |
1,281.25 |
0 |
| 63 |
6.25 |
0'0 |
0'1 |
4540 |
26'5 |
0'0 |
1,331.25 |
0 |
| 10,235 |
6.25 |
0'0 |
0'1 |
4550 |
25'1 |
-2'4 |
1,256.25 |
2,583 |
| 20,866 |
6.25 |
0'0 |
0'1 |
4600 |
32'5 |
0'0 |
1,631.25 |
4,669 |
| 8,690 |
6.25 |
0'0 |
0'1 |
4650 |
37'5 |
0'0 |
1,881.25 |
1,207 |
| 18,026 |
6.25 |
0'0 |
0'1 |
4700 |
39'2 |
-3'3 |
1,962.50 |
4,119 |
| 14,302 |
6.25 |
0'0 |
0'1 |
4750 |
47'5 |
0'0 |
2,381.25 |
281 |
| 12,754 |
6.25 |
0'0 |
0'1 |
4800 |
51'0 |
-1'5 |
2,550.00 |
1,471 |
| 1,915 |
6.25 |
0'0 |
0'1 |
4850 |
57'5 |
0'0 |
2,881.25 |
13 |
| 8,233 |
6.25 |
0'0 |
0'1 |
4900 |
62'5 |
0'0 |
3,131.25 |
1,008 |
| 1,147 |
6.25 |
0'0 |
0'1 |
4950 |
67'5 |
0'0 |
3,381.25 |
4 |
| 11,088 |
6.25 |
0'0 |
0'1 |
5000 |
70'6 |
-1'7 |
3,537.50 |
311 |
| 1,346 |
6.25 |
0'0 |
0'1 |
5050 |
77'5 |
0'0 |
3,881.25 |
0 |
| 3,941 |
6.25 |
0'0 |
0'1 |
5100 |
82'5 |
0'0 |
4,131.25 |
2 |
| 934 |
6.25 |
0'0 |
0'1 |
5150 |
87'5 |
0'0 |
4,381.25 |
0 |
| 2,243 |
6.25 |
0'0 |
0'1 |
5200 |
92'5 |
0'0 |
4,631.25 |
1 |
| 1,076 |
6.25 |
0'0 |
0'1 |
5250 |
97'5 |
0'0 |
4,881.25 |
0 |
| 2,074 |
6.25 |
0'0 |
0'1 |
5300 |
102'5 |
0'0 |
5,131.25 |
0 |
| 1,223 |
6.25 |
0'0 |
0'1 |
5350 |
107'5 |
0'0 |
5,381.25 |
0 |
| 653 |
6.25 |
0'0 |
0'1 |
5400 |
112'5 |
0'0 |
5,631.25 |
0 |
| 1,447 |
6.25 |
0'0 |
0'1 |
5450 |
117'5 |
0'0 |
5,881.25 |
0 |
| 991 |
6.25 |
0'0 |
0'1 |
5500 |
122'5 |
0'0 |
6,131.25 |
0 |
| 326 |
6.25 |
0'0 |
0'1 |
5550 |
127'5 |
0'0 |
6,381.25 |
0 |
| 1,246 |
6.25 |
0'0 |
0'1 |
5600 |
132'5 |
0'0 |
6,631.25 |
0 |
| 738 |
6.25 |
0'0 |
0'1 |
5700 |
142'4 |
0'0 |
7,125.00 |
0 |
| 894 |
6.25 |
0'0 |
0'1 |
5800 |
152'4 |
0'0 |
7,625.00 |
0 |
| 476 |
6.25 |
0'0 |
0'1 |
5900 |
162'4 |
0'0 |
8,125.00 |
0 |
| 2,493 |
6.25 |
0'0 |
0'1 |
6000 |
172'4 |
0'0 |
8,625.00 |
0 |
| 477 |
6.25 |
0'0 |
0'1 |
6100 |
182'4 |
0'0 |
9,125.00 |
0 |
| 870 |
6.25 |
0'0 |
0'1 |
6200 |
192'4 |
0'0 |
9,625.00 |
0 |
| 275 |
6.25 |
0'0 |
0'1 |
6300 |
202'4 |
0'0 |
10,125.00 |
0 |
| 211 |
6.25 |
0'0 |
0'1 |
6400 |
212'4 |
0'0 |
10,625.00 |
0 |
| 455 |
6.25 |
0'0 |
0'1 |
6500 |
222'4 |
0'0 |
11,125.00 |
0 |
| 151 |
6.25 |
0'0 |
0'1 |
6600 |
232'4 |
0'0 |
11,625.00 |
0 |
| 43 |
6.25 |
0'0 |
0'1 |
6700 |
242'4 |
0'0 |
12,125.00 |
0 |
| 68 |
6.25 |
0'0 |
0'1 |
6800 |
252'4 |
0'0 |
12,625.00 |
0 |
| 100 |
6.25 |
0'0 |
0'1 |
6900 |
262'4 |
0'0 |
13,125.00 |
0 |
| 271 |
6.25 |
0'0 |
0'1 |
7000 |
272'4 |
0'0 |
13,625.00 |
412 |
| 194 |
6.25 |
0'0 |
0'1 |
7100 |
282'4 |
0'0 |
14,125.00 |
100 |
| 411 |
6.25 |
0'0 |
0'1 |
7200 |
292'4 |
0'0 |
14,625.00 |
285 |
| 450 |
6.25 |
0'0 |
0'1 |
7300 |
302'4 |
0'0 |
15,125.00 |
416 |
| 100 |
6.25 |
0'0 |
0'1 |
8300 |
402'4 |
0'0 |
20,125.00 |
0 |
| 1,000 |
6.25 |
0'0 |
0'1 |
9000 |
472'4 |
0'0 |
23,625.00 |
0 |
| 51 |
6.25 |
0'0 |
0'1 |
12000 |
772'4 |
0'0 |
38,625.00 |
0 |
| 153 |
6.25 |
0'0 |
0'1 |
13000 |
872'4 |
0'0 |
43,625.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2800 |
147'4 |
0'0 |
7,375.00 |
0 |
|
147'4 |
02/11/2026 13:52:00 |
CBOT |
| 3000 |
127'5 |
0'0 |
6,381.25 |
0 |
|
127'5 |
02/11/2026 13:52:00 |
CBOT |
| 3100 |
117'5 |
0'0 |
5,881.25 |
0 |
|
117'5 |
02/11/2026 13:52:00 |
CBOT |
| 3200 |
107'5 |
0'0 |
5,381.25 |
0 |
|
107'5 |
02/11/2026 13:52:00 |
CBOT |
| 3300 |
97'5 |
0'0 |
4,881.25 |
0 |
|
97'5 |
02/11/2026 13:52:00 |
CBOT |
| 3350 |
92'5 |
0'0 |
4,631.25 |
0 |
|
92'5 |
02/11/2026 13:52:00 |
CBOT |
| 3400 |
87'5 |
0'0 |
4,381.25 |
0 |
|
87'5 |
02/11/2026 13:52:00 |
CBOT |
| 3450 |
82'5 |
0'0 |
4,131.25 |
0 |
|
82'5 |
02/11/2026 13:52:00 |
CBOT |
| 3500 |
77'5 |
0'0 |
3,881.25 |
0 |
|
77'5 |
02/11/2026 13:52:00 |
CBOT |
| 3550 |
72'5 |
0'0 |
3,631.25 |
0 |
|
72'5 |
02/11/2026 13:52:00 |
CBOT |
| 3600 |
67'5 |
0'0 |
3,381.25 |
0 |
|
67'5 |
02/11/2026 13:52:00 |
CBOT |
| 3650 |
62'5 |
0'0 |
3,131.25 |
0 |
|
62'5 |
02/11/2026 13:52:00 |
CBOT |
| 3700 |
57'5 |
0'0 |
2,881.25 |
10 |
|
57'5 |
02/11/2026 13:52:00 |
CBOT |
| 3750 |
52'5 |
0'0 |
2,631.25 |
0 |
|
52'5 |
02/11/2026 13:52:00 |
CBOT |
| 3800 |
50'2 |
2'5 |
2,512.50 |
470 |
50'2 |
47'5 |
02/12/2026 08:47:00 |
CBOT |
| 3850 |
42'5 |
0'0 |
2,131.25 |
34 |
|
42'5 |
02/11/2026 13:52:00 |
CBOT |
| 3900 |
37'5 |
0'0 |
1,881.25 |
73 |
|
37'5 |
02/11/2026 13:52:00 |
CBOT |
| 3950 |
32'5 |
0'0 |
1,631.25 |
21 |
|
32'5 |
02/11/2026 13:52:00 |
CBOT |
| 4000 |
27'5 |
0'0 |
1,381.25 |
1,189 |
|
27'5 |
02/11/2026 13:52:00 |
CBOT |
| 4050 |
22'5 |
0'0 |
1,131.25 |
491 |
|
22'5 |
02/11/2026 13:52:00 |
CBOT |
| 4060 |
21'5 |
0'0 |
1,081.25 |
0 |
|
21'5 |
02/11/2026 13:52:00 |
CBOT |
| 4070 |
20'5 |
0'0 |
1,031.25 |
0 |
|
20'5 |
02/11/2026 13:52:00 |
CBOT |
| 4080 |
19'5 |
0'0 |
981.25 |
0 |
|
19'5 |
02/11/2026 13:52:00 |
CBOT |
| 4090 |
18'6 |
0'0 |
937.50 |
0 |
|
18'6 |
02/11/2026 13:52:00 |
CBOT |
| 4100 |
19'0 |
1'2 |
950.00 |
1,582 |
19'0 |
17'6 |
02/12/2026 09:59:00 |
CBOT |
| 4110 |
16'6 |
0'0 |
837.50 |
4 |
|
16'6 |
02/11/2026 13:52:00 |
CBOT |
| 4120 |
15'6 |
0'0 |
787.50 |
0 |
|
15'6 |
02/11/2026 13:52:00 |
CBOT |
| 4130 |
14'6 |
0'0 |
737.50 |
0 |
|
14'6 |
02/11/2026 13:52:00 |
CBOT |
| 4140 |
13'6 |
0'0 |
687.50 |
0 |
|
13'6 |
02/11/2026 13:52:00 |
CBOT |
| 4150 |
12'7 |
0'0 |
643.75 |
1,803 |
|
12'7 |
02/11/2026 13:52:00 |
CBOT |
| 4160 |
12'0 |
0'0 |
600.00 |
0 |
|
12'0 |
02/11/2026 13:52:00 |
CBOT |
| 4170 |
11'1 |
0'0 |
556.25 |
0 |
|
11'1 |
02/11/2026 13:52:00 |
CBOT |
| 4180 |
10'1 |
0'0 |
506.25 |
0 |
|
10'1 |
02/11/2026 13:52:00 |
CBOT |
| 4190 |
9'2 |
0'0 |
462.50 |
0 |
|
9'2 |
02/11/2026 13:52:00 |
CBOT |
| 4200 |
10'0 |
1'5 |
500.00 |
10,370 |
9'4 |
8'3 |
02/12/2026 11:43:00 |
CBOT |
| 4210 |
7'4 |
0'0 |
375.00 |
0 |
|
7'4 |
02/11/2026 13:52:00 |
CBOT |
| 4220 |
6'7 |
0'0 |
343.75 |
0 |
|
6'7 |
02/11/2026 13:52:00 |
CBOT |
| 4230 |
6'2 |
0'0 |
312.50 |
33 |
|
6'2 |
02/11/2026 13:52:00 |
CBOT |
| 4240 |
5'5 |
0'0 |
281.25 |
1,002 |
|
5'5 |
02/11/2026 13:52:00 |
CBOT |
| 4250 |
6'0 |
1'0 |
300.00 |
9,276 |
5'7 |
5'0 |
02/12/2026 10:53:00 |
CBOT |
| 4260 |
5'3 |
1'0 |
268.75 |
122 |
5'3 |
4'3 |
02/12/2026 10:41:00 |
CBOT |
| 4270 |
3'6 |
0'0 |
187.50 |
184 |
|
3'6 |
02/11/2026 13:52:00 |
CBOT |
| 4280 |
3'7 |
0'5 |
193.75 |
672 |
3'2 |
3'2 |
02/12/2026 10:51:00 |
CBOT |
| 4290 |
3'2 |
0'4 |
162.50 |
576 |
3'1 |
2'6 |
02/12/2026 09:12:00 |
CBOT |
| 4300 |
3'6 |
1'3 |
187.50 |
27,001 |
3'0 |
2'3 |
02/12/2026 11:51:00 |
CBOT |
| 4310 |
2'5 |
0'5 |
131.25 |
269 |
2'7 |
2'0 |
02/12/2026 10:53:00 |
CBOT |
| 4320 |
1'7 |
0'2 |
93.75 |
232 |
1'6 |
1'5 |
02/12/2026 09:40:00 |
CBOT |
| 4330 |
2'2 |
0'7 |
112.50 |
269 |
2'0 |
1'3 |
02/12/2026 10:32:00 |
CBOT |
| 4340 |
1'2 |
0'0 |
62.50 |
1,698 |
|
1'2 |
02/11/2026 13:52:00 |
CBOT |
| 4350 |
1'6 |
0'5 |
87.50 |
23,470 |
1'2 |
1'1 |
02/12/2026 11:50:00 |
CBOT |
| 4360 |
1'1 |
0'2 |
56.25 |
585 |
1'4 |
0'7 |
02/12/2026 11:18:00 |
CBOT |
| 4370 |
1'0 |
0'2 |
50.00 |
819 |
1'0 |
0'6 |
02/12/2026 11:15:00 |
CBOT |
| 4380 |
0'7 |
0'2 |
43.75 |
1,689 |
0'7 |
0'5 |
02/12/2026 11:28:00 |
CBOT |
| 4390 |
0'4 |
0'0 |
25.00 |
1,056 |
|
0'4 |
02/11/2026 13:52:00 |
CBOT |
| 4400 |
0'4 |
0'0 |
25.00 |
34,531 |
0'3 |
0'4 |
02/12/2026 11:38:00 |
CBOT |
| 4410 |
0'4 |
0'0 |
25.00 |
1,040 |
|
0'4 |
02/11/2026 13:52:00 |
CBOT |
| 4420 |
0'4 |
0'1 |
25.00 |
466 |
0'4 |
0'3 |
02/12/2026 08:43:00 |
CBOT |
| 4430 |
0'2 |
0'0 |
12.50 |
538 |
|
0'2 |
02/11/2026 13:52:00 |
CBOT |
| 4440 |
0'3 |
0'1 |
18.75 |
1,266 |
0'2 |
0'2 |
02/12/2026 08:43:00 |
CBOT |
| 4450 |
0'2 |
0'0 |
12.50 |
14,582 |
0'2 |
0'2 |
02/12/2026 10:06:00 |
CBOT |
| 4460 |
0'2 |
0'0 |
12.50 |
615 |
0'2 |
0'2 |
02/12/2026 09:26:00 |
CBOT |
| 4470 |
0'2 |
0'0 |
12.50 |
1,544 |
|
0'2 |
02/11/2026 13:52:00 |
CBOT |
| 4480 |
0'1 |
0'0 |
6.25 |
627 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 4490 |
0'2 |
0'1 |
12.50 |
502 |
0'2 |
0'1 |
02/12/2026 10:14:00 |
CBOT |
| 4500 |
0'2 |
0'1 |
12.50 |
43,523 |
0'1 |
0'1 |
02/12/2026 10:31:00 |
CBOT |
| 4510 |
0'1 |
0'0 |
6.25 |
400 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 4520 |
0'1 |
0'0 |
6.25 |
247 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 4530 |
0'1 |
0'0 |
6.25 |
78 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 4540 |
0'1 |
0'0 |
6.25 |
63 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 4550 |
0'1 |
0'0 |
6.25 |
10,235 |
0'1 |
0'1 |
02/12/2026 09:23:00 |
CBOT |
| 4600 |
0'1 |
0'0 |
6.25 |
20,866 |
0'1 |
0'1 |
02/12/2026 09:00:00 |
CBOT |
| 4650 |
0'1 |
0'0 |
6.25 |
8,690 |
0'1 |
0'1 |
02/12/2026 08:36:00 |
CBOT |
| 4700 |
0'1 |
0'0 |
6.25 |
18,026 |
0'0 |
0'1 |
02/12/2026 09:13:00 |
CBOT |
| 4750 |
0'1 |
0'0 |
6.25 |
14,302 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 4800 |
0'1 |
0'0 |
6.25 |
12,754 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 4850 |
0'1 |
0'0 |
6.25 |
1,915 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 4900 |
0'1 |
0'0 |
6.25 |
8,233 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 4950 |
0'1 |
0'0 |
6.25 |
1,147 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 5000 |
0'1 |
0'0 |
6.25 |
11,088 |
0'1 |
0'1 |
02/12/2026 08:31:00 |
CBOT |
| 5050 |
0'1 |
0'0 |
6.25 |
1,346 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 5100 |
0'1 |
0'0 |
6.25 |
3,941 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 5150 |
0'1 |
0'0 |
6.25 |
934 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 5200 |
0'1 |
0'0 |
6.25 |
2,243 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 5250 |
0'1 |
0'0 |
6.25 |
1,076 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 5300 |
0'1 |
0'0 |
6.25 |
2,074 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 5350 |
0'1 |
0'0 |
6.25 |
1,223 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 5400 |
0'1 |
0'0 |
6.25 |
653 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 5450 |
0'1 |
0'0 |
6.25 |
1,447 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 5500 |
0'1 |
0'0 |
6.25 |
991 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 5550 |
0'1 |
0'0 |
6.25 |
326 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 5600 |
0'1 |
0'0 |
6.25 |
1,246 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 5700 |
0'1 |
0'0 |
6.25 |
738 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 5800 |
0'1 |
0'0 |
6.25 |
894 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
476 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
2,493 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
477 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
870 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
275 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
211 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
455 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
151 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
43 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
68 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
271 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
194 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
411 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
450 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 8300 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 9000 |
0'1 |
0'0 |
6.25 |
1,000 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 12000 |
0'1 |
0'0 |
6.25 |
51 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 13000 |
0'1 |
0'0 |
6.25 |
153 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2800 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
235 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 3100 |
0'1 |
0'0 |
6.25 |
25 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
3,000 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
469 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 3350 |
0'1 |
0'0 |
6.25 |
250 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
499 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
1,427 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
1,031 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
168 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
512 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
345 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
2,894 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
1,847 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
2,576 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 3850 |
0'1 |
0'0 |
6.25 |
3,932 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 3900 |
0'1 |
0'0 |
6.25 |
4,184 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 3950 |
0'1 |
0'0 |
6.25 |
2,110 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 4000 |
0'1 |
0'0 |
6.25 |
12,082 |
0'1 |
0'1 |
02/12/2026 11:46:00 |
CBOT |
| 4050 |
0'1 |
0'0 |
6.25 |
7,114 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 4060 |
0'1 |
0'0 |
6.25 |
305 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 4070 |
0'1 |
0'0 |
6.25 |
61 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 4080 |
0'1 |
0'0 |
6.25 |
163 |
|
0'1 |
02/11/2026 13:52:00 |
CBOT |
| 4090 |
0'2 |
0'0 |
12.50 |
100 |
|
0'2 |
02/11/2026 13:52:00 |
CBOT |
| 4100 |
0'1 |
-0'1 |
6.25 |
14,155 |
0'2 |
0'2 |
02/12/2026 11:53:00 |
CBOT |
| 4110 |
0'2 |
0'0 |
12.50 |
27 |
|
0'2 |
02/11/2026 13:52:00 |
CBOT |
| 4120 |
0'1 |
-0'1 |
6.25 |
375 |
0'1 |
0'2 |
02/12/2026 10:46:00 |
CBOT |
| 4130 |
0'2 |
0'0 |
12.50 |
11 |
|
0'2 |
02/11/2026 13:52:00 |
CBOT |
| 4140 |
0'1 |
-0'1 |
6.25 |
365 |
0'1 |
0'2 |
02/12/2026 10:46:00 |
CBOT |
| 4150 |
0'1 |
-0'2 |
6.25 |
13,398 |
0'1 |
0'3 |
02/12/2026 10:46:00 |
CBOT |
| 4160 |
0'4 |
0'0 |
25.00 |
684 |
|
0'4 |
02/11/2026 13:52:00 |
CBOT |
| 4170 |
0'5 |
0'0 |
31.25 |
520 |
|
0'5 |
02/11/2026 13:52:00 |
CBOT |
| 4180 |
0'5 |
0'0 |
31.25 |
746 |
|
0'5 |
02/11/2026 13:52:00 |
CBOT |
| 4190 |
0'6 |
0'0 |
37.50 |
770 |
|
0'6 |
02/11/2026 13:52:00 |
CBOT |
| 4200 |
0'3 |
-0'4 |
18.75 |
27,617 |
0'7 |
0'7 |
02/12/2026 11:54:00 |
CBOT |
| 4210 |
1'1 |
0'1 |
56.25 |
1,175 |
1'1 |
1'0 |
02/11/2026 22:08:00 |
CBOT |
| 4220 |
0'7 |
-0'4 |
43.75 |
1,736 |
0'7 |
1'3 |
02/12/2026 10:55:00 |
CBOT |
| 4230 |
0'7 |
-0'7 |
43.75 |
3,272 |
1'1 |
1'6 |
02/12/2026 11:09:00 |
CBOT |
| 4240 |
1'2 |
-0'7 |
62.50 |
1,338 |
1'1 |
2'1 |
02/12/2026 11:01:00 |
CBOT |
| 4250 |
1'1 |
-1'3 |
56.25 |
13,679 |
2'2 |
2'4 |
02/12/2026 11:52:00 |
CBOT |
| 4260 |
1'5 |
-1'2 |
81.25 |
1,517 |
1'5 |
2'7 |
02/12/2026 11:46:00 |
CBOT |
| 4270 |
2'2 |
-1'0 |
112.50 |
1,159 |
2'7 |
3'2 |
02/12/2026 09:45:00 |
CBOT |
| 4280 |
2'2 |
-1'4 |
112.50 |
1,408 |
3'4 |
3'6 |
02/12/2026 11:51:00 |
CBOT |
| 4290 |
4'3 |
0'1 |
218.75 |
761 |
4'3 |
4'2 |
02/11/2026 19:35:00 |
CBOT |
| 4300 |
3'0 |
-1'7 |
150.00 |
28,079 |
4'7 |
4'7 |
02/12/2026 11:52:00 |
CBOT |
| 4310 |
5'4 |
0'0 |
275.00 |
231 |
|
5'4 |
02/11/2026 13:52:00 |
CBOT |
| 4320 |
6'1 |
0'0 |
306.25 |
351 |
|
6'1 |
02/11/2026 13:52:00 |
CBOT |
| 4330 |
6'7 |
0'0 |
343.75 |
206 |
|
6'7 |
02/11/2026 13:52:00 |
CBOT |
| 4340 |
7'6 |
0'0 |
387.50 |
115 |
|
7'6 |
02/11/2026 13:52:00 |
CBOT |
| 4350 |
6'7 |
-1'6 |
343.75 |
10,118 |
8'5 |
8'5 |
02/12/2026 11:06:00 |
CBOT |
| 4360 |
9'3 |
0'0 |
468.75 |
53 |
|
9'3 |
02/11/2026 13:52:00 |
CBOT |
| 4370 |
10'2 |
0'0 |
512.50 |
6 |
|
10'2 |
02/11/2026 13:52:00 |
CBOT |
| 4380 |
11'1 |
0'0 |
556.25 |
16 |
|
11'1 |
02/11/2026 13:52:00 |
CBOT |
| 4390 |
12'0 |
0'0 |
600.00 |
10 |
|
12'0 |
02/11/2026 13:52:00 |
CBOT |
| 4400 |
11'2 |
-1'6 |
562.50 |
18,196 |
12'4 |
13'0 |
02/12/2026 11:22:00 |
CBOT |
| 4410 |
14'0 |
0'0 |
700.00 |
0 |
|
14'0 |
02/11/2026 13:52:00 |
CBOT |
| 4420 |
14'7 |
0'0 |
743.75 |
0 |
|
14'7 |
02/11/2026 13:52:00 |
CBOT |
| 4430 |
15'6 |
0'0 |
787.50 |
10 |
|
15'6 |
02/11/2026 13:52:00 |
CBOT |
| 4440 |
16'6 |
0'0 |
837.50 |
0 |
|
16'6 |
02/11/2026 13:52:00 |
CBOT |
| 4450 |
15'6 |
-2'0 |
787.50 |
7,816 |
14'4 |
17'6 |
02/12/2026 11:13:00 |
CBOT |
| 4460 |
18'6 |
0'0 |
937.50 |
0 |
|
18'6 |
02/11/2026 13:52:00 |
CBOT |
| 4470 |
19'6 |
0'0 |
987.50 |
0 |
|
19'6 |
02/11/2026 13:52:00 |
CBOT |
| 4480 |
20'5 |
0'0 |
1,031.25 |
10 |
|
20'5 |
02/11/2026 13:52:00 |
CBOT |
| 4490 |
21'5 |
0'0 |
1,081.25 |
0 |
|
21'5 |
02/11/2026 13:52:00 |
CBOT |
| 4500 |
20'2 |
-2'3 |
1,012.50 |
9,082 |
22'0 |
22'5 |
02/12/2026 11:08:00 |
CBOT |
| 4510 |
23'5 |
0'0 |
1,181.25 |
0 |
|
23'5 |
02/11/2026 13:52:00 |
CBOT |
| 4520 |
24'5 |
0'0 |
1,231.25 |
0 |
|
24'5 |
02/11/2026 13:52:00 |
CBOT |
| 4530 |
25'5 |
0'0 |
1,281.25 |
0 |
|
25'5 |
02/11/2026 13:52:00 |
CBOT |
| 4540 |
26'5 |
0'0 |
1,331.25 |
0 |
|
26'5 |
02/11/2026 13:52:00 |
CBOT |
| 4550 |
25'1 |
-2'4 |
1,256.25 |
2,583 |
25'1 |
27'5 |
02/12/2026 11:46:00 |
CBOT |
| 4600 |
32'5 |
0'0 |
1,631.25 |
4,669 |
|
32'5 |
02/11/2026 13:52:00 |
CBOT |
| 4650 |
37'5 |
0'0 |
1,881.25 |
1,207 |
|
37'5 |
02/11/2026 13:52:00 |
CBOT |
| 4700 |
39'2 |
-3'3 |
1,962.50 |
4,119 |
41'0 |
42'5 |
02/12/2026 11:52:00 |
CBOT |
| 4750 |
47'5 |
0'0 |
2,381.25 |
281 |
|
47'5 |
02/11/2026 13:52:00 |
CBOT |
| 4800 |
51'0 |
-1'5 |
2,550.00 |
1,471 |
51'0 |
52'5 |
02/12/2026 09:53:00 |
CBOT |
| 4850 |
57'5 |
0'0 |
2,881.25 |
13 |
|
57'5 |
02/11/2026 13:52:00 |
CBOT |
| 4900 |
62'5 |
0'0 |
3,131.25 |
1,008 |
|
62'5 |
02/11/2026 13:52:00 |
CBOT |
| 4950 |
67'5 |
0'0 |
3,381.25 |
4 |
|
67'5 |
02/11/2026 13:52:00 |
CBOT |
| 5000 |
70'6 |
-1'7 |
3,537.50 |
311 |
72'2 |
72'5 |
02/12/2026 10:56:00 |
CBOT |
| 5050 |
77'5 |
0'0 |
3,881.25 |
0 |
|
77'5 |
02/11/2026 13:52:00 |
CBOT |
| 5100 |
82'5 |
0'0 |
4,131.25 |
2 |
|
82'5 |
02/11/2026 13:52:00 |
CBOT |
| 5150 |
87'5 |
0'0 |
4,381.25 |
0 |
|
87'5 |
02/11/2026 13:52:00 |
CBOT |
| 5200 |
92'5 |
0'0 |
4,631.25 |
1 |
|
92'5 |
02/11/2026 13:52:00 |
CBOT |
| 5250 |
97'5 |
0'0 |
4,881.25 |
0 |
|
97'5 |
02/11/2026 13:52:00 |
CBOT |
| 5300 |
102'5 |
0'0 |
5,131.25 |
0 |
|
102'5 |
02/11/2026 13:52:00 |
CBOT |
| 5350 |
107'5 |
0'0 |
5,381.25 |
0 |
|
107'5 |
02/11/2026 13:52:00 |
CBOT |
| 5400 |
112'5 |
0'0 |
5,631.25 |
0 |
|
112'5 |
02/11/2026 13:52:00 |
CBOT |
| 5450 |
117'5 |
0'0 |
5,881.25 |
0 |
|
117'5 |
02/11/2026 13:52:00 |
CBOT |
| 5500 |
122'5 |
0'0 |
6,131.25 |
0 |
|
122'5 |
02/11/2026 13:52:00 |
CBOT |
| 5550 |
127'5 |
0'0 |
6,381.25 |
0 |
|
127'5 |
02/11/2026 13:52:00 |
CBOT |
| 5600 |
132'5 |
0'0 |
6,631.25 |
0 |
|
132'5 |
02/11/2026 13:52:00 |
CBOT |
| 5700 |
142'4 |
0'0 |
7,125.00 |
0 |
|
142'4 |
02/11/2026 13:52:00 |
CBOT |
| 5800 |
152'4 |
0'0 |
7,625.00 |
0 |
|
152'4 |
02/11/2026 13:52:00 |
CBOT |
| 5900 |
162'4 |
0'0 |
8,125.00 |
0 |
|
162'4 |
02/11/2026 13:52:00 |
CBOT |
| 6000 |
172'4 |
0'0 |
8,625.00 |
0 |
|
172'4 |
02/11/2026 13:52:00 |
CBOT |
| 6100 |
182'4 |
0'0 |
9,125.00 |
0 |
|
182'4 |
02/11/2026 13:52:00 |
CBOT |
| 6200 |
192'4 |
0'0 |
9,625.00 |
0 |
|
192'4 |
02/11/2026 13:52:00 |
CBOT |
| 6300 |
202'4 |
0'0 |
10,125.00 |
0 |
|
202'4 |
02/11/2026 13:52:00 |
CBOT |
| 6400 |
212'4 |
0'0 |
10,625.00 |
0 |
|
212'4 |
02/11/2026 13:52:00 |
CBOT |
| 6500 |
222'4 |
0'0 |
11,125.00 |
0 |
|
222'4 |
02/11/2026 13:52:00 |
CBOT |
| 6600 |
232'4 |
0'0 |
11,625.00 |
0 |
|
232'4 |
02/11/2026 13:52:00 |
CBOT |
| 6700 |
242'4 |
0'0 |
12,125.00 |
0 |
|
242'4 |
02/11/2026 13:52:00 |
CBOT |
| 6800 |
252'4 |
0'0 |
12,625.00 |
0 |
|
252'4 |
02/11/2026 13:52:00 |
CBOT |
| 6900 |
262'4 |
0'0 |
13,125.00 |
0 |
|
262'4 |
02/11/2026 13:52:00 |
CBOT |
| 7000 |
272'4 |
0'0 |
13,625.00 |
412 |
|
272'4 |
02/11/2026 13:52:00 |
CBOT |
| 7100 |
282'4 |
0'0 |
14,125.00 |
100 |
|
282'4 |
02/11/2026 13:52:00 |
CBOT |
| 7200 |
292'4 |
0'0 |
14,625.00 |
285 |
|
292'4 |
02/11/2026 13:52:00 |
CBOT |
| 7300 |
302'4 |
0'0 |
15,125.00 |
416 |
|
302'4 |
02/11/2026 13:52:00 |
CBOT |
| 8300 |
402'4 |
0'0 |
20,125.00 |
0 |
|
402'4 |
02/11/2026 13:52:00 |
CBOT |
| 9000 |
472'4 |
0'0 |
23,625.00 |
0 |
|
472'4 |
02/11/2026 13:52:00 |
CBOT |
| 12000 |
772'4 |
0'0 |
38,625.00 |
0 |
|
772'4 |
02/11/2026 13:52:00 |
CBOT |
| 13000 |
872'4 |
0'0 |
43,625.00 |
0 |
|
872'4 |
02/11/2026 13:52:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
