|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
7,787.50 |
0'0 |
155'6 |
3000 |
0'1 |
0'0 |
6.25 |
71 |
| 0 |
6,787.50 |
0'0 |
135'6 |
3200 |
0'1 |
0'0 |
6.25 |
101 |
| 0 |
6,287.50 |
0'0 |
125'6 |
3300 |
0'1 |
0'0 |
6.25 |
130 |
| 0 |
6,037.50 |
0'0 |
120'6 |
3350 |
0'1 |
0'0 |
6.25 |
9 |
| 0 |
5,787.50 |
0'0 |
115'6 |
3400 |
0'1 |
0'0 |
6.25 |
309 |
| 0 |
5,537.50 |
0'0 |
110'6 |
3450 |
0'1 |
0'0 |
6.25 |
587 |
| 0 |
5,287.50 |
0'0 |
105'6 |
3500 |
0'1 |
0'0 |
6.25 |
213 |
| 0 |
5,037.50 |
0'0 |
100'6 |
3550 |
0'1 |
0'0 |
6.25 |
409 |
| 2 |
4,787.50 |
0'0 |
95'6 |
3600 |
0'1 |
0'0 |
6.25 |
1,106 |
| 20 |
4,537.50 |
0'0 |
90'6 |
3650 |
0'1 |
0'0 |
6.25 |
198 |
| 2 |
4,287.50 |
0'0 |
85'6 |
3700 |
0'1 |
0'0 |
6.25 |
402 |
| 3 |
4,037.50 |
0'0 |
80'6 |
3750 |
0'1 |
0'0 |
6.25 |
558 |
| 0 |
3,787.50 |
0'0 |
75'6 |
3800 |
0'1 |
0'0 |
6.25 |
2,435 |
| 2 |
3,543.75 |
0'0 |
70'7 |
3850 |
0'1 |
0'0 |
6.25 |
1,259 |
| 16 |
3,293.75 |
0'0 |
65'7 |
3900 |
0'2 |
0'0 |
12.50 |
1,306 |
| 5 |
3,050.00 |
0'0 |
61'0 |
3950 |
0'2 |
0'0 |
12.50 |
555 |
| 71 |
2,800.00 |
0'0 |
56'0 |
4000 |
0'3 |
0'0 |
18.75 |
6,677 |
| 4 |
2,556.25 |
0'0 |
51'1 |
4050 |
0'3 |
0'0 |
18.75 |
3,426 |
| 369 |
2,137.50 |
-3'4 |
42'6 |
4100 |
0'5 |
0'1 |
31.25 |
8,834 |
| 5 |
2,075.00 |
0'0 |
41'4 |
4150 |
0'7 |
0'1 |
43.75 |
6,449 |
| 1,403 |
1,837.50 |
0'0 |
36'6 |
4200 |
1'2 |
0'1 |
62.50 |
17,234 |
| 1,965 |
1,612.50 |
0'0 |
32'2 |
4250 |
1'7 |
0'2 |
93.75 |
9,962 |
| 4,153 |
1,337.50 |
-1'2 |
26'6 |
4300 |
2'5 |
0'2 |
131.25 |
14,520 |
| 3,157 |
1,200.00 |
0'0 |
24'0 |
4350 |
3'6 |
0'3 |
187.50 |
7,825 |
| 11,500 |
856.25 |
-3'2 |
17'1 |
4400 |
5'4 |
0'6 |
275.00 |
22,128 |
| 0 |
987.50 |
0'0 |
19'6 |
4410 |
5'2 |
0'2 |
262.50 |
41 |
| 0 |
837.50 |
-2'3 |
16'6 |
4420 |
5'3 |
0'0 |
268.75 |
522 |
| 0 |
925.00 |
0'0 |
18'4 |
4430 |
6'1 |
0'3 |
306.25 |
14 |
| 0 |
893.75 |
0'0 |
17'7 |
4440 |
7'0 |
0'7 |
350.00 |
22 |
| 6,574 |
718.75 |
-2'7 |
14'3 |
4450 |
7'4 |
1'0 |
375.00 |
8,390 |
| 17,457 |
600.00 |
-2'3 |
12'0 |
4500 |
9'4 |
0'7 |
475.00 |
19,344 |
| 0 |
562.50 |
-2'5 |
11'2 |
4510 |
9'6 |
0'5 |
487.50 |
54 |
| 0 |
556.25 |
-2'2 |
11'1 |
4520 |
9'5 |
0'0 |
481.25 |
28 |
| 0 |
506.25 |
-2'6 |
10'1 |
4530 |
10'1 |
0'0 |
506.25 |
5 |
| 0 |
506.25 |
-2'3 |
10'1 |
4540 |
12'2 |
1'4 |
612.50 |
1 |
| 6,694 |
487.50 |
-2'2 |
9'6 |
4550 |
13'0 |
1'6 |
650.00 |
4,449 |
| 0 |
462.50 |
-2'2 |
9'2 |
4560 |
11'6 |
0'0 |
587.50 |
43 |
| 4 |
556.25 |
0'0 |
11'1 |
4570 |
12'3 |
0'0 |
618.75 |
32 |
| 21 |
425.00 |
-2'2 |
8'4 |
4580 |
13'0 |
0'0 |
650.00 |
29 |
| 20 |
518.75 |
0'1 |
10'3 |
4590 |
13'4 |
0'0 |
675.00 |
19 |
| 14,918 |
400.00 |
-1'7 |
8'0 |
4600 |
15'6 |
1'5 |
787.50 |
9,328 |
| 41 |
381.25 |
-1'7 |
7'5 |
4610 |
14'6 |
0'0 |
737.50 |
37 |
| 10 |
381.25 |
-1'4 |
7'5 |
4620 |
15'5 |
0'2 |
781.25 |
20 |
| 1 |
343.75 |
-1'7 |
6'7 |
4630 |
16'0 |
0'0 |
800.00 |
5 |
| 0 |
312.50 |
-2'2 |
6'2 |
4640 |
16'5 |
0'0 |
831.25 |
5 |
| 7,697 |
325.00 |
-1'5 |
6'4 |
4650 |
19'1 |
1'6 |
956.25 |
4,057 |
| 18 |
375.00 |
0'0 |
7'4 |
4670 |
18'5 |
0'0 |
931.25 |
0 |
| 2 |
287.50 |
-1'3 |
5'6 |
4680 |
19'3 |
0'0 |
968.75 |
0 |
| 15 |
275.00 |
-1'3 |
5'4 |
4690 |
20'1 |
0'0 |
1,006.25 |
20 |
| 18,718 |
237.50 |
-1'7 |
4'6 |
4700 |
21'5 |
0'7 |
1,081.25 |
3,262 |
| 13 |
312.50 |
0'0 |
6'2 |
4710 |
21'4 |
0'0 |
1,075.00 |
0 |
| 40 |
293.75 |
-0'1 |
5'7 |
4720 |
22'2 |
0'0 |
1,112.50 |
0 |
| 10 |
206.25 |
-1'5 |
4'1 |
4730 |
23'0 |
0'0 |
1,150.00 |
0 |
| 34 |
200.00 |
-1'4 |
4'0 |
4740 |
23'6 |
0'0 |
1,187.50 |
0 |
| 5,041 |
193.75 |
-1'3 |
3'7 |
4750 |
24'4 |
0'0 |
1,225.00 |
707 |
| 150 |
187.50 |
-1'2 |
3'6 |
4760 |
25'2 |
0'0 |
1,262.50 |
0 |
| 34 |
168.75 |
-1'4 |
3'3 |
4770 |
26'0 |
0'0 |
1,300.00 |
0 |
| 25 |
162.50 |
-1'3 |
3'2 |
4780 |
26'7 |
0'0 |
1,343.75 |
0 |
| 190 |
218.75 |
0'0 |
4'3 |
4790 |
27'5 |
0'0 |
1,381.25 |
0 |
| 19,234 |
150.00 |
-1'2 |
3'0 |
4800 |
28'4 |
0'0 |
1,425.00 |
1,086 |
| 51 |
143.75 |
-1'1 |
2'7 |
4810 |
29'2 |
0'0 |
1,462.50 |
0 |
| 62 |
131.25 |
-1'2 |
2'5 |
4820 |
30'1 |
0'0 |
1,506.25 |
0 |
| 515 |
187.50 |
0'0 |
3'6 |
4830 |
30'7 |
0'0 |
1,543.75 |
0 |
| 158 |
175.00 |
0'0 |
3'4 |
4840 |
31'6 |
0'0 |
1,587.50 |
0 |
| 6,174 |
150.00 |
-0'3 |
3'0 |
4850 |
32'5 |
0'0 |
1,631.25 |
501 |
| 12,443 |
87.50 |
-1'0 |
1'6 |
4900 |
37'0 |
0'0 |
1,850.00 |
448 |
| 1,931 |
100.00 |
-0'2 |
2'0 |
4950 |
41'3 |
0'0 |
2,068.75 |
28 |
| 20,312 |
62.50 |
-0'5 |
1'2 |
5000 |
47'0 |
1'0 |
2,350.00 |
1,166 |
| 2,245 |
50.00 |
-0'4 |
1'0 |
5050 |
50'5 |
0'0 |
2,531.25 |
2 |
| 4,408 |
43.75 |
-0'3 |
0'7 |
5100 |
55'3 |
0'0 |
2,768.75 |
6 |
| 1,056 |
50.00 |
0'0 |
1'0 |
5150 |
60'1 |
0'0 |
3,006.25 |
8 |
| 8,569 |
25.00 |
-0'3 |
0'4 |
5200 |
65'0 |
0'0 |
3,250.00 |
8 |
| 5,299 |
37.50 |
0'0 |
0'6 |
5250 |
69'7 |
0'0 |
3,493.75 |
11 |
| 5,234 |
31.25 |
0'0 |
0'5 |
5300 |
77'7 |
3'1 |
3,893.75 |
638 |
| 683 |
31.25 |
0'0 |
0'5 |
5350 |
79'6 |
0'0 |
3,987.50 |
3 |
| 2,469 |
31.25 |
0'0 |
0'5 |
5400 |
84'6 |
0'0 |
4,237.50 |
43 |
| 413 |
25.00 |
0'0 |
0'4 |
5450 |
89'5 |
0'0 |
4,481.25 |
0 |
| 4,686 |
25.00 |
0'0 |
0'4 |
5500 |
94'5 |
0'0 |
4,731.25 |
2 |
| 1,335 |
18.75 |
-0'1 |
0'3 |
5550 |
99'5 |
0'0 |
4,981.25 |
2 |
| 317 |
25.00 |
0'0 |
0'4 |
5600 |
104'4 |
0'0 |
5,225.00 |
2 |
| 592 |
18.75 |
0'0 |
0'3 |
5650 |
109'4 |
0'0 |
5,475.00 |
0 |
| 558 |
18.75 |
0'0 |
0'3 |
5700 |
114'4 |
0'0 |
5,725.00 |
0 |
| 672 |
18.75 |
0'0 |
0'3 |
5750 |
119'4 |
0'0 |
5,975.00 |
0 |
| 508 |
12.50 |
0'0 |
0'2 |
5800 |
124'3 |
0'0 |
6,218.75 |
0 |
| 44 |
12.50 |
0'0 |
0'2 |
5850 |
129'3 |
0'0 |
6,468.75 |
0 |
| 732 |
12.50 |
0'0 |
0'2 |
5900 |
134'3 |
0'0 |
6,718.75 |
0 |
| 3,825 |
12.50 |
0'0 |
0'2 |
6000 |
144'3 |
0'0 |
7,218.75 |
100 |
| 652 |
6.25 |
0'0 |
0'1 |
6100 |
154'2 |
0'0 |
7,712.50 |
0 |
| 118 |
6.25 |
0'0 |
0'1 |
6200 |
164'2 |
0'0 |
8,212.50 |
0 |
| 187 |
6.25 |
0'0 |
0'1 |
6300 |
174'2 |
0'0 |
8,712.50 |
0 |
| 419 |
6.25 |
0'0 |
0'1 |
6400 |
184'2 |
0'0 |
9,212.50 |
0 |
| 540 |
6.25 |
0'0 |
0'1 |
6500 |
194'2 |
0'0 |
9,712.50 |
0 |
| 166 |
6.25 |
0'0 |
0'1 |
6600 |
204'2 |
0'0 |
10,212.50 |
0 |
| 87 |
6.25 |
0'0 |
0'1 |
6700 |
214'2 |
0'0 |
10,712.50 |
0 |
| 54 |
6.25 |
0'0 |
0'1 |
6800 |
224'2 |
0'0 |
11,212.50 |
0 |
| 197 |
6.25 |
0'0 |
0'1 |
6900 |
234'2 |
0'0 |
11,712.50 |
0 |
| 539 |
6.25 |
0'0 |
0'1 |
7000 |
244'2 |
0'0 |
12,212.50 |
0 |
| 336 |
6.25 |
0'0 |
0'1 |
7100 |
254'2 |
0'0 |
12,712.50 |
75 |
| 213 |
6.25 |
0'0 |
0'1 |
7200 |
264'2 |
0'0 |
13,212.50 |
0 |
| 258 |
6.25 |
0'0 |
0'1 |
7300 |
274'2 |
0'0 |
13,712.50 |
0 |
| 345 |
6.25 |
0'0 |
0'1 |
7400 |
284'2 |
0'0 |
14,212.50 |
0 |
| 97 |
6.25 |
0'0 |
0'1 |
7500 |
294'2 |
0'0 |
14,712.50 |
0 |
| 514 |
6.25 |
0'0 |
0'1 |
8500 |
394'2 |
0'0 |
19,712.50 |
0 |
| 107 |
6.25 |
0'0 |
0'1 |
9500 |
494'2 |
0'0 |
24,712.50 |
0 |
| 255 |
6.25 |
0'0 |
0'1 |
14000 |
944'2 |
0'0 |
47,212.50 |
0 |
| 510 |
6.25 |
0'0 |
0'1 |
15000 |
1044'2 |
0'0 |
52,212.50 |
0 |
| 505 |
6.25 |
0'0 |
0'1 |
20000 |
1544'2 |
0'0 |
77,212.50 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 3000 |
155'6 |
0'0 |
7,787.50 |
0 |
|
155'6 |
03/30/2026 13:30:00 |
CBOT |
| 3200 |
135'6 |
0'0 |
6,787.50 |
0 |
|
135'6 |
03/30/2026 13:30:00 |
CBOT |
| 3300 |
125'6 |
0'0 |
6,287.50 |
0 |
|
125'6 |
03/30/2026 13:30:00 |
CBOT |
| 3350 |
120'6 |
0'0 |
6,037.50 |
0 |
|
120'6 |
03/30/2026 13:30:00 |
CBOT |
| 3400 |
115'6 |
0'0 |
5,787.50 |
0 |
|
115'6 |
03/30/2026 13:30:00 |
CBOT |
| 3450 |
110'6 |
0'0 |
5,537.50 |
0 |
|
110'6 |
03/30/2026 13:30:00 |
CBOT |
| 3500 |
105'6 |
0'0 |
5,287.50 |
0 |
|
105'6 |
03/30/2026 13:30:00 |
CBOT |
| 3550 |
100'6 |
0'0 |
5,037.50 |
0 |
|
100'6 |
03/30/2026 13:30:00 |
CBOT |
| 3600 |
95'6 |
0'0 |
4,787.50 |
2 |
|
95'6 |
03/30/2026 13:30:00 |
CBOT |
| 3650 |
90'6 |
0'0 |
4,537.50 |
20 |
|
90'6 |
03/30/2026 13:30:00 |
CBOT |
| 3700 |
85'6 |
0'0 |
4,287.50 |
2 |
|
85'6 |
03/30/2026 13:30:00 |
CBOT |
| 3750 |
80'6 |
0'0 |
4,037.50 |
3 |
|
80'6 |
03/30/2026 13:30:00 |
CBOT |
| 3800 |
75'6 |
0'0 |
3,787.50 |
0 |
|
75'6 |
03/30/2026 13:30:00 |
CBOT |
| 3850 |
70'7 |
0'0 |
3,543.75 |
2 |
|
70'7 |
03/30/2026 13:30:00 |
CBOT |
| 3900 |
65'7 |
0'0 |
3,293.75 |
16 |
|
65'7 |
03/30/2026 13:30:00 |
CBOT |
| 3950 |
61'0 |
0'0 |
3,050.00 |
5 |
|
61'0 |
03/30/2026 13:30:00 |
CBOT |
| 4000 |
56'0 |
0'0 |
2,800.00 |
71 |
|
56'0 |
03/30/2026 13:30:00 |
CBOT |
| 4050 |
51'1 |
0'0 |
2,556.25 |
4 |
|
51'1 |
03/30/2026 13:30:00 |
CBOT |
| 4100 |
42'6 |
-3'4 |
2,137.50 |
369 |
44'6 |
46'2 |
03/31/2026 09:01:00 |
CBOT |
| 4150 |
41'4 |
0'0 |
2,075.00 |
5 |
|
41'4 |
03/30/2026 13:30:00 |
CBOT |
| 4200 |
36'6 |
0'0 |
1,837.50 |
1,403 |
|
36'6 |
03/30/2026 13:30:00 |
CBOT |
| 4250 |
32'2 |
0'0 |
1,612.50 |
1,965 |
|
32'2 |
03/30/2026 13:30:00 |
CBOT |
| 4300 |
26'6 |
-1'2 |
1,337.50 |
4,153 |
28'0 |
28'0 |
03/31/2026 07:33:00 |
CBOT |
| 4350 |
24'0 |
0'0 |
1,200.00 |
3,157 |
|
24'0 |
03/30/2026 13:30:00 |
CBOT |
| 4400 |
17'1 |
-3'2 |
856.25 |
11,500 |
20'0 |
20'3 |
03/31/2026 09:13:00 |
CBOT |
| 4410 |
19'6 |
0'0 |
987.50 |
0 |
|
19'6 |
03/30/2026 13:30:00 |
CBOT |
| 4420 |
16'6 |
-2'3 |
837.50 |
0 |
16'6 |
19'1 |
03/31/2026 08:41:00 |
CBOT |
| 4430 |
18'4 |
0'0 |
925.00 |
0 |
|
18'4 |
03/30/2026 13:30:00 |
CBOT |
| 4440 |
17'7 |
0'0 |
893.75 |
0 |
|
17'7 |
03/30/2026 13:30:00 |
CBOT |
| 4450 |
14'3 |
-2'7 |
718.75 |
6,574 |
16'0 |
17'2 |
03/31/2026 09:16:00 |
CBOT |
| 4500 |
12'0 |
-2'3 |
600.00 |
17,457 |
14'0 |
14'3 |
03/31/2026 09:21:00 |
CBOT |
| 4510 |
11'2 |
-2'5 |
562.50 |
0 |
11'2 |
13'7 |
03/31/2026 09:08:00 |
CBOT |
| 4520 |
11'1 |
-2'2 |
556.25 |
0 |
11'1 |
13'3 |
03/31/2026 09:02:00 |
CBOT |
| 4530 |
10'1 |
-2'6 |
506.25 |
0 |
10'1 |
12'7 |
03/31/2026 09:13:00 |
CBOT |
| 4540 |
10'1 |
-2'3 |
506.25 |
0 |
11'6 |
12'4 |
03/31/2026 09:00:00 |
CBOT |
| 4550 |
9'6 |
-2'2 |
487.50 |
6,694 |
12'0 |
12'0 |
03/31/2026 09:01:00 |
CBOT |
| 4560 |
9'2 |
-2'2 |
462.50 |
0 |
9'4 |
11'4 |
03/31/2026 09:07:00 |
CBOT |
| 4570 |
11'1 |
0'0 |
556.25 |
4 |
|
11'1 |
03/30/2026 13:30:00 |
CBOT |
| 4580 |
8'4 |
-2'2 |
425.00 |
21 |
8'4 |
10'6 |
03/31/2026 09:17:00 |
CBOT |
| 4590 |
10'3 |
0'1 |
518.75 |
20 |
10'0 |
10'2 |
03/31/2026 02:46:00 |
CBOT |
| 4600 |
8'0 |
-1'7 |
400.00 |
14,918 |
9'6 |
9'7 |
03/31/2026 09:20:00 |
CBOT |
| 4610 |
7'5 |
-1'7 |
381.25 |
41 |
7'5 |
9'4 |
03/31/2026 09:00:00 |
CBOT |
| 4620 |
7'5 |
-1'4 |
381.25 |
10 |
7'5 |
9'1 |
03/31/2026 08:47:00 |
CBOT |
| 4630 |
6'7 |
-1'7 |
343.75 |
1 |
8'4 |
8'6 |
03/31/2026 08:51:00 |
CBOT |
| 4640 |
6'2 |
-2'2 |
312.50 |
0 |
8'3 |
8'4 |
03/31/2026 09:09:00 |
CBOT |
| 4650 |
6'4 |
-1'5 |
325.00 |
7,697 |
7'6 |
8'1 |
03/31/2026 08:57:00 |
CBOT |
| 4670 |
7'4 |
0'0 |
375.00 |
18 |
|
7'4 |
03/30/2026 13:30:00 |
CBOT |
| 4680 |
5'6 |
-1'3 |
287.50 |
2 |
5'5 |
7'1 |
03/31/2026 08:46:00 |
CBOT |
| 4690 |
5'4 |
-1'3 |
275.00 |
15 |
6'1 |
6'7 |
03/31/2026 08:47:00 |
CBOT |
| 4700 |
4'6 |
-1'7 |
237.50 |
18,718 |
6'1 |
6'5 |
03/31/2026 09:00:00 |
CBOT |
| 4710 |
6'2 |
0'0 |
312.50 |
13 |
|
6'2 |
03/30/2026 13:30:00 |
CBOT |
| 4720 |
5'7 |
-0'1 |
293.75 |
40 |
5'7 |
6'0 |
03/31/2026 02:46:00 |
CBOT |
| 4730 |
4'1 |
-1'5 |
206.25 |
10 |
4'4 |
5'6 |
03/31/2026 09:04:00 |
CBOT |
| 4740 |
4'0 |
-1'4 |
200.00 |
34 |
4'1 |
5'4 |
03/31/2026 09:21:00 |
CBOT |
| 4750 |
3'7 |
-1'3 |
193.75 |
5,041 |
4'6 |
5'2 |
03/31/2026 09:02:00 |
CBOT |
| 4760 |
3'6 |
-1'2 |
187.50 |
150 |
3'6 |
5'0 |
03/31/2026 09:00:00 |
CBOT |
| 4770 |
3'3 |
-1'4 |
168.75 |
34 |
4'6 |
4'7 |
03/31/2026 09:07:00 |
CBOT |
| 4780 |
3'2 |
-1'3 |
162.50 |
25 |
3'2 |
4'5 |
03/31/2026 09:06:00 |
CBOT |
| 4790 |
4'3 |
0'0 |
218.75 |
190 |
|
4'3 |
03/30/2026 13:30:00 |
CBOT |
| 4800 |
3'0 |
-1'2 |
150.00 |
19,234 |
4'1 |
4'2 |
03/31/2026 09:21:00 |
CBOT |
| 4810 |
2'7 |
-1'1 |
143.75 |
51 |
3'6 |
4'0 |
03/31/2026 09:02:00 |
CBOT |
| 4820 |
2'5 |
-1'2 |
131.25 |
62 |
3'6 |
3'7 |
03/31/2026 09:08:00 |
CBOT |
| 4830 |
3'6 |
0'0 |
187.50 |
515 |
|
3'6 |
03/30/2026 13:30:00 |
CBOT |
| 4840 |
3'4 |
0'0 |
175.00 |
158 |
|
3'4 |
03/30/2026 13:30:00 |
CBOT |
| 4850 |
3'0 |
-0'3 |
150.00 |
6,174 |
3'0 |
3'3 |
03/31/2026 07:32:00 |
CBOT |
| 4900 |
1'6 |
-1'0 |
87.50 |
12,443 |
2'4 |
2'6 |
03/31/2026 09:09:00 |
CBOT |
| 4950 |
2'0 |
-0'2 |
100.00 |
1,931 |
2'2 |
2'2 |
03/30/2026 20:13:00 |
CBOT |
| 5000 |
1'2 |
-0'5 |
62.50 |
20,312 |
1'6 |
1'7 |
03/31/2026 09:16:00 |
CBOT |
| 5050 |
1'0 |
-0'4 |
50.00 |
2,245 |
1'0 |
1'4 |
03/31/2026 09:03:00 |
CBOT |
| 5100 |
0'7 |
-0'3 |
43.75 |
4,408 |
1'0 |
1'2 |
03/31/2026 09:21:00 |
CBOT |
| 5150 |
1'0 |
0'0 |
50.00 |
1,056 |
|
1'0 |
03/30/2026 13:30:00 |
CBOT |
| 5200 |
0'4 |
-0'3 |
25.00 |
8,569 |
0'6 |
0'7 |
03/31/2026 09:03:00 |
CBOT |
| 5250 |
0'6 |
0'0 |
37.50 |
5,299 |
|
0'6 |
03/30/2026 13:30:00 |
CBOT |
| 5300 |
0'5 |
0'0 |
31.25 |
5,234 |
|
0'5 |
03/30/2026 13:30:00 |
CBOT |
| 5350 |
0'5 |
0'0 |
31.25 |
683 |
|
0'5 |
03/30/2026 13:30:00 |
CBOT |
| 5400 |
0'5 |
0'0 |
31.25 |
2,469 |
|
0'5 |
03/30/2026 13:30:00 |
CBOT |
| 5450 |
0'4 |
0'0 |
25.00 |
413 |
|
0'4 |
03/30/2026 13:30:00 |
CBOT |
| 5500 |
0'4 |
0'0 |
25.00 |
4,686 |
|
0'4 |
03/30/2026 13:30:00 |
CBOT |
| 5550 |
0'3 |
-0'1 |
18.75 |
1,335 |
0'3 |
0'4 |
03/30/2026 21:14:00 |
CBOT |
| 5600 |
0'4 |
0'0 |
25.00 |
317 |
|
0'4 |
03/30/2026 13:30:00 |
CBOT |
| 5650 |
0'3 |
0'0 |
18.75 |
592 |
|
0'3 |
03/30/2026 13:30:00 |
CBOT |
| 5700 |
0'3 |
0'0 |
18.75 |
558 |
|
0'3 |
03/30/2026 13:30:00 |
CBOT |
| 5750 |
0'3 |
0'0 |
18.75 |
672 |
|
0'3 |
03/30/2026 13:30:00 |
CBOT |
| 5800 |
0'2 |
0'0 |
12.50 |
508 |
0'2 |
0'2 |
03/31/2026 08:41:00 |
CBOT |
| 5850 |
0'2 |
0'0 |
12.50 |
44 |
|
0'2 |
03/30/2026 13:30:00 |
CBOT |
| 5900 |
0'2 |
0'0 |
12.50 |
732 |
|
0'2 |
03/30/2026 13:30:00 |
CBOT |
| 6000 |
0'2 |
0'0 |
12.50 |
3,825 |
|
0'2 |
03/30/2026 13:30:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
652 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
118 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
187 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
419 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
540 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
166 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
87 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
54 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
197 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
539 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
336 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
213 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
258 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
345 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
97 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 8500 |
0'1 |
0'0 |
6.25 |
514 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 9500 |
0'1 |
0'0 |
6.25 |
107 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 14000 |
0'1 |
0'0 |
6.25 |
255 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 15000 |
0'1 |
0'0 |
6.25 |
510 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 20000 |
0'1 |
0'0 |
6.25 |
505 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 3000 |
0'1 |
0'0 |
6.25 |
71 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
101 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
130 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 3350 |
0'1 |
0'0 |
6.25 |
9 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
309 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
587 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
213 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
409 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
1,106 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
198 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
402 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
558 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
2,435 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 3850 |
0'1 |
0'0 |
6.25 |
1,259 |
|
0'1 |
03/30/2026 13:30:00 |
CBOT |
| 3900 |
0'2 |
0'0 |
12.50 |
1,306 |
|
0'2 |
03/30/2026 13:30:00 |
CBOT |
| 3950 |
0'2 |
0'0 |
12.50 |
555 |
|
0'2 |
03/30/2026 13:30:00 |
CBOT |
| 4000 |
0'3 |
0'0 |
18.75 |
6,677 |
|
0'3 |
03/30/2026 13:30:00 |
CBOT |
| 4050 |
0'3 |
0'0 |
18.75 |
3,426 |
|
0'3 |
03/30/2026 13:30:00 |
CBOT |
| 4100 |
0'5 |
0'1 |
31.25 |
8,834 |
0'5 |
0'4 |
03/30/2026 19:06:00 |
CBOT |
| 4150 |
0'7 |
0'1 |
43.75 |
6,449 |
0'7 |
0'6 |
03/31/2026 08:57:00 |
CBOT |
| 4200 |
1'2 |
0'1 |
62.50 |
17,234 |
1'2 |
1'1 |
03/31/2026 09:07:00 |
CBOT |
| 4250 |
1'7 |
0'2 |
93.75 |
9,962 |
1'7 |
1'5 |
03/31/2026 09:04:00 |
CBOT |
| 4300 |
2'5 |
0'2 |
131.25 |
14,520 |
2'3 |
2'3 |
03/31/2026 09:20:00 |
CBOT |
| 4350 |
3'6 |
0'3 |
187.50 |
7,825 |
3'3 |
3'3 |
03/31/2026 08:57:00 |
CBOT |
| 4400 |
5'4 |
0'6 |
275.00 |
22,128 |
4'7 |
4'6 |
03/31/2026 09:10:00 |
CBOT |
| 4410 |
5'2 |
0'2 |
262.50 |
41 |
5'2 |
5'0 |
03/31/2026 06:51:00 |
CBOT |
| 4420 |
5'3 |
0'0 |
268.75 |
522 |
|
5'3 |
03/30/2026 13:30:00 |
CBOT |
| 4430 |
6'1 |
0'3 |
306.25 |
14 |
6'1 |
5'6 |
03/31/2026 07:24:00 |
CBOT |
| 4440 |
7'0 |
0'7 |
350.00 |
22 |
7'0 |
6'1 |
03/31/2026 09:04:00 |
CBOT |
| 4450 |
7'4 |
1'0 |
375.00 |
8,390 |
6'6 |
6'4 |
03/31/2026 08:58:00 |
CBOT |
| 4500 |
9'4 |
0'7 |
475.00 |
19,344 |
8'7 |
8'5 |
03/31/2026 09:21:00 |
CBOT |
| 4510 |
9'6 |
0'5 |
487.50 |
54 |
9'6 |
9'1 |
03/31/2026 06:53:00 |
CBOT |
| 4520 |
9'5 |
0'0 |
481.25 |
28 |
|
9'5 |
03/30/2026 13:30:00 |
CBOT |
| 4530 |
10'1 |
0'0 |
506.25 |
5 |
|
10'1 |
03/30/2026 13:30:00 |
CBOT |
| 4540 |
12'2 |
1'4 |
612.50 |
1 |
11'3 |
10'6 |
03/31/2026 08:54:00 |
CBOT |
| 4550 |
13'0 |
1'6 |
650.00 |
4,449 |
11'2 |
11'2 |
03/31/2026 08:54:00 |
CBOT |
| 4560 |
11'6 |
0'0 |
587.50 |
43 |
11'6 |
11'6 |
03/30/2026 20:04:00 |
CBOT |
| 4570 |
12'3 |
0'0 |
618.75 |
32 |
|
12'3 |
03/30/2026 13:30:00 |
CBOT |
| 4580 |
13'0 |
0'0 |
650.00 |
29 |
|
13'0 |
03/30/2026 13:30:00 |
CBOT |
| 4590 |
13'4 |
0'0 |
675.00 |
19 |
|
13'4 |
03/30/2026 13:30:00 |
CBOT |
| 4600 |
15'6 |
1'5 |
787.50 |
9,328 |
14'3 |
14'1 |
03/31/2026 08:45:00 |
CBOT |
| 4610 |
14'6 |
0'0 |
737.50 |
37 |
|
14'6 |
03/30/2026 13:30:00 |
CBOT |
| 4620 |
15'5 |
0'2 |
781.25 |
20 |
15'5 |
15'3 |
03/30/2026 20:34:00 |
CBOT |
| 4630 |
16'0 |
0'0 |
800.00 |
5 |
|
16'0 |
03/30/2026 13:30:00 |
CBOT |
| 4640 |
16'5 |
0'0 |
831.25 |
5 |
|
16'5 |
03/30/2026 13:30:00 |
CBOT |
| 4650 |
19'1 |
1'6 |
956.25 |
4,057 |
19'1 |
17'3 |
03/31/2026 09:10:00 |
CBOT |
| 4670 |
18'5 |
0'0 |
931.25 |
0 |
|
18'5 |
03/30/2026 13:30:00 |
CBOT |
| 4680 |
19'3 |
0'0 |
968.75 |
0 |
|
19'3 |
03/30/2026 13:30:00 |
CBOT |
| 4690 |
20'1 |
0'0 |
1,006.25 |
20 |
|
20'1 |
03/30/2026 13:30:00 |
CBOT |
| 4700 |
21'5 |
0'7 |
1,081.25 |
3,262 |
21'5 |
20'6 |
03/31/2026 08:31:00 |
CBOT |
| 4710 |
21'4 |
0'0 |
1,075.00 |
0 |
|
21'4 |
03/30/2026 13:30:00 |
CBOT |
| 4720 |
22'2 |
0'0 |
1,112.50 |
0 |
|
22'2 |
03/30/2026 13:30:00 |
CBOT |
| 4730 |
23'0 |
0'0 |
1,150.00 |
0 |
|
23'0 |
03/30/2026 13:30:00 |
CBOT |
| 4740 |
23'6 |
0'0 |
1,187.50 |
0 |
|
23'6 |
03/30/2026 13:30:00 |
CBOT |
| 4750 |
24'4 |
0'0 |
1,225.00 |
707 |
|
24'4 |
03/30/2026 13:30:00 |
CBOT |
| 4760 |
25'2 |
0'0 |
1,262.50 |
0 |
|
25'2 |
03/30/2026 13:30:00 |
CBOT |
| 4770 |
26'0 |
0'0 |
1,300.00 |
0 |
|
26'0 |
03/30/2026 13:30:00 |
CBOT |
| 4780 |
26'7 |
0'0 |
1,343.75 |
0 |
|
26'7 |
03/30/2026 13:30:00 |
CBOT |
| 4790 |
27'5 |
0'0 |
1,381.25 |
0 |
|
27'5 |
03/30/2026 13:30:00 |
CBOT |
| 4800 |
28'4 |
0'0 |
1,425.00 |
1,086 |
|
28'4 |
03/30/2026 13:30:00 |
CBOT |
| 4810 |
29'2 |
0'0 |
1,462.50 |
0 |
|
29'2 |
03/30/2026 13:30:00 |
CBOT |
| 4820 |
30'1 |
0'0 |
1,506.25 |
0 |
|
30'1 |
03/30/2026 13:30:00 |
CBOT |
| 4830 |
30'7 |
0'0 |
1,543.75 |
0 |
|
30'7 |
03/30/2026 13:30:00 |
CBOT |
| 4840 |
31'6 |
0'0 |
1,587.50 |
0 |
|
31'6 |
03/30/2026 13:30:00 |
CBOT |
| 4850 |
32'5 |
0'0 |
1,631.25 |
501 |
|
32'5 |
03/30/2026 13:30:00 |
CBOT |
| 4900 |
37'0 |
0'0 |
1,850.00 |
448 |
|
37'0 |
03/30/2026 13:30:00 |
CBOT |
| 4950 |
41'3 |
0'0 |
2,068.75 |
28 |
|
41'3 |
03/30/2026 13:30:00 |
CBOT |
| 5000 |
47'0 |
1'0 |
2,350.00 |
1,166 |
47'0 |
46'0 |
03/31/2026 08:30:00 |
CBOT |
| 5050 |
50'5 |
0'0 |
2,531.25 |
2 |
|
50'5 |
03/30/2026 13:30:00 |
CBOT |
| 5100 |
55'3 |
0'0 |
2,768.75 |
6 |
|
55'3 |
03/30/2026 13:30:00 |
CBOT |
| 5150 |
60'1 |
0'0 |
3,006.25 |
8 |
|
60'1 |
03/30/2026 13:30:00 |
CBOT |
| 5200 |
65'0 |
0'0 |
3,250.00 |
8 |
|
65'0 |
03/30/2026 13:30:00 |
CBOT |
| 5250 |
69'7 |
0'0 |
3,493.75 |
11 |
|
69'7 |
03/30/2026 13:30:00 |
CBOT |
| 5300 |
77'7 |
3'1 |
3,893.75 |
638 |
77'7 |
74'6 |
03/31/2026 08:41:00 |
CBOT |
| 5350 |
79'6 |
0'0 |
3,987.50 |
3 |
|
79'6 |
03/30/2026 13:30:00 |
CBOT |
| 5400 |
84'6 |
0'0 |
4,237.50 |
43 |
|
84'6 |
03/30/2026 13:30:00 |
CBOT |
| 5450 |
89'5 |
0'0 |
4,481.25 |
0 |
|
89'5 |
03/30/2026 13:30:00 |
CBOT |
| 5500 |
94'5 |
0'0 |
4,731.25 |
2 |
|
94'5 |
03/30/2026 13:30:00 |
CBOT |
| 5550 |
99'5 |
0'0 |
4,981.25 |
2 |
|
99'5 |
03/30/2026 13:30:00 |
CBOT |
| 5600 |
104'4 |
0'0 |
5,225.00 |
2 |
|
104'4 |
03/30/2026 13:30:00 |
CBOT |
| 5650 |
109'4 |
0'0 |
5,475.00 |
0 |
|
109'4 |
03/30/2026 13:30:00 |
CBOT |
| 5700 |
114'4 |
0'0 |
5,725.00 |
0 |
|
114'4 |
03/30/2026 13:30:00 |
CBOT |
| 5750 |
119'4 |
0'0 |
5,975.00 |
0 |
|
119'4 |
03/30/2026 13:30:00 |
CBOT |
| 5800 |
124'3 |
0'0 |
6,218.75 |
0 |
|
124'3 |
03/30/2026 13:30:00 |
CBOT |
| 5850 |
129'3 |
0'0 |
6,468.75 |
0 |
|
129'3 |
03/30/2026 13:30:00 |
CBOT |
| 5900 |
134'3 |
0'0 |
6,718.75 |
0 |
|
134'3 |
03/30/2026 13:30:00 |
CBOT |
| 6000 |
144'3 |
0'0 |
7,218.75 |
100 |
|
144'3 |
03/30/2026 13:30:00 |
CBOT |
| 6100 |
154'2 |
0'0 |
7,712.50 |
0 |
|
154'2 |
03/30/2026 13:30:00 |
CBOT |
| 6200 |
164'2 |
0'0 |
8,212.50 |
0 |
|
164'2 |
03/30/2026 13:30:00 |
CBOT |
| 6300 |
174'2 |
0'0 |
8,712.50 |
0 |
|
174'2 |
03/30/2026 13:30:00 |
CBOT |
| 6400 |
184'2 |
0'0 |
9,212.50 |
0 |
|
184'2 |
03/30/2026 13:30:00 |
CBOT |
| 6500 |
194'2 |
0'0 |
9,712.50 |
0 |
|
194'2 |
03/30/2026 13:30:00 |
CBOT |
| 6600 |
204'2 |
0'0 |
10,212.50 |
0 |
|
204'2 |
03/30/2026 13:30:00 |
CBOT |
| 6700 |
214'2 |
0'0 |
10,712.50 |
0 |
|
214'2 |
03/30/2026 13:30:00 |
CBOT |
| 6800 |
224'2 |
0'0 |
11,212.50 |
0 |
|
224'2 |
03/30/2026 13:30:00 |
CBOT |
| 6900 |
234'2 |
0'0 |
11,712.50 |
0 |
|
234'2 |
03/30/2026 13:30:00 |
CBOT |
| 7000 |
244'2 |
0'0 |
12,212.50 |
0 |
|
244'2 |
03/30/2026 13:30:00 |
CBOT |
| 7100 |
254'2 |
0'0 |
12,712.50 |
75 |
|
254'2 |
03/30/2026 13:30:00 |
CBOT |
| 7200 |
264'2 |
0'0 |
13,212.50 |
0 |
|
264'2 |
03/30/2026 13:30:00 |
CBOT |
| 7300 |
274'2 |
0'0 |
13,712.50 |
0 |
|
274'2 |
03/30/2026 13:30:00 |
CBOT |
| 7400 |
284'2 |
0'0 |
14,212.50 |
0 |
|
284'2 |
03/30/2026 13:30:00 |
CBOT |
| 7500 |
294'2 |
0'0 |
14,712.50 |
0 |
|
294'2 |
03/30/2026 13:30:00 |
CBOT |
| 8500 |
394'2 |
0'0 |
19,712.50 |
0 |
|
394'2 |
03/30/2026 13:30:00 |
CBOT |
| 9500 |
494'2 |
0'0 |
24,712.50 |
0 |
|
494'2 |
03/30/2026 13:30:00 |
CBOT |
| 14000 |
944'2 |
0'0 |
47,212.50 |
0 |
|
944'2 |
03/30/2026 13:30:00 |
CBOT |
| 15000 |
1044'2 |
0'0 |
52,212.50 |
0 |
|
1044'2 |
03/30/2026 13:30:00 |
CBOT |
| 20000 |
1544'2 |
0'0 |
77,212.50 |
0 |
|
1544'2 |
03/30/2026 13:30:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
