|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
7,568.75 |
0'0 |
151'3 |
2800 |
0'1 |
0'0 |
6.25 |
100 |
| 0 |
6,568.75 |
0'0 |
131'3 |
3000 |
0'1 |
0'0 |
6.25 |
235 |
| 0 |
6,068.75 |
0'0 |
121'3 |
3100 |
0'1 |
0'0 |
6.25 |
25 |
| 0 |
5,568.75 |
0'0 |
111'3 |
3200 |
0'1 |
0'0 |
6.25 |
3,000 |
| 0 |
5,068.75 |
0'0 |
101'3 |
3300 |
0'1 |
0'0 |
6.25 |
469 |
| 0 |
4,818.75 |
0'0 |
96'3 |
3350 |
0'1 |
0'0 |
6.25 |
250 |
| 0 |
4,568.75 |
0'0 |
91'3 |
3400 |
0'1 |
0'0 |
6.25 |
499 |
| 0 |
4,318.75 |
0'0 |
86'3 |
3450 |
0'1 |
0'0 |
6.25 |
1,427 |
| 0 |
4,068.75 |
0'0 |
81'3 |
3500 |
0'1 |
0'0 |
6.25 |
1,031 |
| 0 |
3,818.75 |
0'0 |
76'3 |
3550 |
0'1 |
0'0 |
6.25 |
168 |
| 0 |
3,568.75 |
0'0 |
71'3 |
3600 |
0'1 |
0'0 |
6.25 |
510 |
| 0 |
3,318.75 |
0'0 |
66'3 |
3650 |
0'1 |
0'0 |
6.25 |
345 |
| 10 |
3,068.75 |
0'0 |
61'3 |
3700 |
0'1 |
0'0 |
6.25 |
2,883 |
| 0 |
2,818.75 |
0'0 |
56'3 |
3750 |
0'1 |
0'0 |
6.25 |
1,847 |
| 474 |
2,581.25 |
0'2 |
51'5 |
3800 |
0'1 |
0'0 |
6.25 |
2,576 |
| 1 |
2,318.75 |
0'0 |
46'3 |
3850 |
0'1 |
0'0 |
6.25 |
3,932 |
| 73 |
2,068.75 |
0'0 |
41'3 |
3900 |
0'1 |
0'0 |
6.25 |
4,184 |
| 21 |
1,818.75 |
0'0 |
36'3 |
3950 |
0'1 |
0'0 |
6.25 |
2,110 |
| 1,003 |
1,587.50 |
0'3 |
31'6 |
4000 |
0'1 |
0'0 |
6.25 |
12,192 |
| 491 |
1,318.75 |
0'0 |
26'3 |
4050 |
0'1 |
0'0 |
6.25 |
7,114 |
| 0 |
1,268.75 |
0'0 |
25'3 |
4060 |
0'1 |
0'0 |
6.25 |
305 |
| 0 |
1,218.75 |
0'0 |
24'3 |
4070 |
0'1 |
0'0 |
6.25 |
61 |
| 0 |
1,168.75 |
0'0 |
23'3 |
4080 |
0'1 |
0'0 |
6.25 |
163 |
| 0 |
1,118.75 |
0'0 |
22'3 |
4090 |
0'1 |
0'0 |
6.25 |
100 |
| 1,581 |
1,112.50 |
0'7 |
22'2 |
4100 |
0'1 |
0'0 |
6.25 |
14,152 |
| 4 |
1,018.75 |
0'0 |
20'3 |
4110 |
0'1 |
0'0 |
6.25 |
27 |
| 0 |
968.75 |
0'0 |
19'3 |
4120 |
0'1 |
0'0 |
6.25 |
125 |
| 0 |
918.75 |
0'0 |
18'3 |
4130 |
0'1 |
0'0 |
6.25 |
11 |
| 0 |
868.75 |
0'0 |
17'3 |
4140 |
0'1 |
0'0 |
6.25 |
321 |
| 1,803 |
818.75 |
0'0 |
16'3 |
4150 |
0'1 |
0'0 |
6.25 |
13,203 |
| 0 |
768.75 |
0'0 |
15'3 |
4160 |
0'1 |
0'0 |
6.25 |
684 |
| 0 |
725.00 |
0'0 |
14'4 |
4170 |
0'2 |
0'0 |
12.50 |
525 |
| 0 |
675.00 |
0'0 |
13'4 |
4180 |
0'2 |
0'0 |
12.50 |
740 |
| 0 |
625.00 |
0'0 |
12'4 |
4190 |
0'2 |
0'0 |
12.50 |
770 |
| 10,351 |
600.00 |
0'3 |
12'0 |
4200 |
0'2 |
-0'1 |
12.50 |
26,794 |
| 0 |
531.25 |
0'0 |
10'5 |
4210 |
0'3 |
0'0 |
18.75 |
1,175 |
| 0 |
487.50 |
0'0 |
9'6 |
4220 |
0'3 |
-0'1 |
18.75 |
1,736 |
| 33 |
443.75 |
0'0 |
8'7 |
4230 |
0'5 |
0'0 |
31.25 |
3,152 |
| 1,000 |
400.00 |
0'0 |
8'0 |
4240 |
0'4 |
-0'2 |
25.00 |
1,263 |
| 8,576 |
400.00 |
0'6 |
8'0 |
4250 |
0'5 |
-0'3 |
31.25 |
13,466 |
| 121 |
325.00 |
0'0 |
6'4 |
4260 |
0'6 |
-0'4 |
37.50 |
1,293 |
| 184 |
300.00 |
0'2 |
6'0 |
4270 |
0'7 |
-0'5 |
43.75 |
1,165 |
| 665 |
231.25 |
-0'4 |
4'5 |
4280 |
1'2 |
-0'5 |
62.50 |
1,348 |
| 576 |
225.00 |
0'0 |
4'4 |
4290 |
1'7 |
-0'3 |
93.75 |
640 |
| 25,683 |
206.25 |
0'2 |
4'1 |
4300 |
2'0 |
-0'5 |
100.00 |
27,155 |
| 283 |
143.75 |
-0'4 |
2'7 |
4310 |
2'6 |
-0'3 |
137.50 |
236 |
| 249 |
143.75 |
0'0 |
2'7 |
4320 |
2'7 |
-0'6 |
143.75 |
361 |
| 284 |
118.75 |
-0'1 |
2'3 |
4330 |
4'2 |
0'0 |
212.50 |
208 |
| 2,048 |
106.25 |
0'0 |
2'1 |
4340 |
4'7 |
0'0 |
243.75 |
115 |
| 21,897 |
81.25 |
-0'1 |
1'5 |
4350 |
4'3 |
-1'1 |
218.75 |
10,023 |
| 595 |
62.50 |
-0'2 |
1'2 |
4360 |
5'4 |
-0'6 |
275.00 |
53 |
| 832 |
56.25 |
-0'1 |
1'1 |
4370 |
7'0 |
0'0 |
350.00 |
6 |
| 1,798 |
37.50 |
-0'3 |
0'6 |
4380 |
7'6 |
0'0 |
387.50 |
16 |
| 1,056 |
43.75 |
0'0 |
0'7 |
4390 |
8'5 |
0'0 |
431.25 |
10 |
| 31,466 |
37.50 |
0'0 |
0'6 |
4400 |
8'4 |
-1'0 |
425.00 |
18,047 |
| 1,044 |
25.00 |
-0'1 |
0'4 |
4410 |
10'3 |
0'0 |
518.75 |
0 |
| 816 |
25.00 |
0'0 |
0'4 |
4420 |
11'2 |
0'0 |
562.50 |
0 |
| 538 |
18.75 |
0'0 |
0'3 |
4430 |
12'1 |
0'0 |
606.25 |
10 |
| 1,269 |
18.75 |
0'0 |
0'3 |
4440 |
13'1 |
0'0 |
656.25 |
11 |
| 14,303 |
12.50 |
0'0 |
0'2 |
4450 |
14'0 |
0'0 |
700.00 |
7,816 |
| 617 |
12.50 |
0'0 |
0'2 |
4460 |
15'0 |
0'0 |
750.00 |
0 |
| 1,544 |
12.50 |
0'0 |
0'2 |
4470 |
16'0 |
0'0 |
800.00 |
0 |
| 627 |
12.50 |
0'0 |
0'2 |
4480 |
17'0 |
0'0 |
850.00 |
10 |
| 572 |
12.50 |
0'0 |
0'2 |
4490 |
17'7 |
0'0 |
893.75 |
0 |
| 40,026 |
6.25 |
0'0 |
0'1 |
4500 |
18'1 |
-0'6 |
906.25 |
8,519 |
| 400 |
6.25 |
0'0 |
0'1 |
4510 |
19'7 |
0'0 |
993.75 |
0 |
| 247 |
6.25 |
0'0 |
0'1 |
4520 |
20'7 |
0'0 |
1,043.75 |
0 |
| 78 |
6.25 |
0'0 |
0'1 |
4530 |
21'7 |
0'0 |
1,093.75 |
0 |
| 63 |
6.25 |
0'0 |
0'1 |
4540 |
22'7 |
0'0 |
1,143.75 |
0 |
| 10,126 |
6.25 |
0'0 |
0'1 |
4550 |
24'2 |
0'3 |
1,212.50 |
2,580 |
| 19,864 |
12.50 |
0'1 |
0'2 |
4600 |
28'7 |
0'0 |
1,443.75 |
4,669 |
| 8,124 |
6.25 |
0'0 |
0'1 |
4650 |
33'7 |
0'0 |
1,693.75 |
1,207 |
| 17,543 |
6.25 |
0'0 |
0'1 |
4700 |
39'3 |
0'4 |
1,968.75 |
4,106 |
| 14,302 |
6.25 |
0'0 |
0'1 |
4750 |
43'7 |
0'0 |
2,193.75 |
281 |
| 12,754 |
6.25 |
0'0 |
0'1 |
4800 |
48'7 |
0'0 |
2,443.75 |
1,469 |
| 1,915 |
6.25 |
0'0 |
0'1 |
4850 |
53'7 |
0'0 |
2,693.75 |
13 |
| 8,233 |
6.25 |
0'0 |
0'1 |
4900 |
58'7 |
0'0 |
2,943.75 |
1,008 |
| 1,147 |
6.25 |
0'0 |
0'1 |
4950 |
63'7 |
0'0 |
3,193.75 |
0 |
| 11,077 |
6.25 |
0'0 |
0'1 |
5000 |
68'6 |
-0'1 |
3,437.50 |
210 |
| 1,346 |
6.25 |
0'0 |
0'1 |
5050 |
73'7 |
0'0 |
3,693.75 |
0 |
| 3,941 |
6.25 |
0'0 |
0'1 |
5100 |
78'7 |
0'0 |
3,943.75 |
2 |
| 934 |
6.25 |
0'0 |
0'1 |
5150 |
83'7 |
0'0 |
4,193.75 |
0 |
| 2,243 |
6.25 |
0'0 |
0'1 |
5200 |
88'7 |
0'0 |
4,443.75 |
1 |
| 1,076 |
6.25 |
0'0 |
0'1 |
5250 |
93'7 |
0'0 |
4,693.75 |
0 |
| 2,074 |
6.25 |
0'0 |
0'1 |
5300 |
98'7 |
0'0 |
4,943.75 |
0 |
| 1,223 |
6.25 |
0'0 |
0'1 |
5350 |
103'7 |
0'0 |
5,193.75 |
0 |
| 653 |
6.25 |
0'0 |
0'1 |
5400 |
108'7 |
0'0 |
5,443.75 |
0 |
| 1,447 |
6.25 |
0'0 |
0'1 |
5450 |
113'7 |
0'0 |
5,693.75 |
0 |
| 991 |
6.25 |
0'0 |
0'1 |
5500 |
118'7 |
0'0 |
5,943.75 |
0 |
| 326 |
6.25 |
0'0 |
0'1 |
5550 |
123'7 |
0'0 |
6,193.75 |
0 |
| 1,246 |
6.25 |
0'0 |
0'1 |
5600 |
128'7 |
0'0 |
6,443.75 |
0 |
| 738 |
6.25 |
0'0 |
0'1 |
5700 |
138'7 |
0'0 |
6,943.75 |
0 |
| 894 |
6.25 |
0'0 |
0'1 |
5800 |
148'7 |
0'0 |
7,443.75 |
0 |
| 476 |
6.25 |
0'0 |
0'1 |
5900 |
158'7 |
0'0 |
7,943.75 |
0 |
| 2,493 |
6.25 |
0'0 |
0'1 |
6000 |
168'6 |
0'0 |
8,437.50 |
0 |
| 477 |
6.25 |
0'0 |
0'1 |
6100 |
178'6 |
0'0 |
8,937.50 |
0 |
| 870 |
6.25 |
0'0 |
0'1 |
6200 |
188'6 |
0'0 |
9,437.50 |
0 |
| 275 |
6.25 |
0'0 |
0'1 |
6300 |
198'6 |
0'0 |
9,937.50 |
0 |
| 211 |
6.25 |
0'0 |
0'1 |
6400 |
208'6 |
0'0 |
10,437.50 |
0 |
| 455 |
6.25 |
0'0 |
0'1 |
6500 |
218'6 |
0'0 |
10,937.50 |
0 |
| 151 |
6.25 |
0'0 |
0'1 |
6600 |
228'6 |
0'0 |
11,437.50 |
0 |
| 43 |
6.25 |
0'0 |
0'1 |
6700 |
238'6 |
0'0 |
11,937.50 |
0 |
| 68 |
6.25 |
0'0 |
0'1 |
6800 |
248'6 |
0'0 |
12,437.50 |
0 |
| 100 |
6.25 |
0'0 |
0'1 |
6900 |
258'6 |
0'0 |
12,937.50 |
0 |
| 271 |
6.25 |
0'0 |
0'1 |
7000 |
268'6 |
0'0 |
13,437.50 |
412 |
| 194 |
6.25 |
0'0 |
0'1 |
7100 |
278'6 |
0'0 |
13,937.50 |
100 |
| 411 |
6.25 |
0'0 |
0'1 |
7200 |
288'6 |
0'0 |
14,437.50 |
285 |
| 450 |
6.25 |
0'0 |
0'1 |
7300 |
298'6 |
0'0 |
14,937.50 |
416 |
| 100 |
6.25 |
0'0 |
0'1 |
8300 |
398'6 |
0'0 |
19,937.50 |
0 |
| 1,000 |
6.25 |
0'0 |
0'1 |
9000 |
468'6 |
0'0 |
23,437.50 |
0 |
| 51 |
6.25 |
0'0 |
0'1 |
12000 |
768'6 |
0'0 |
38,437.50 |
0 |
| 153 |
6.25 |
0'0 |
0'1 |
13000 |
868'6 |
0'0 |
43,437.50 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2800 |
151'3 |
0'0 |
7,568.75 |
0 |
|
151'3 |
02/12/2026 13:48:00 |
CBOT |
| 3000 |
131'3 |
0'0 |
6,568.75 |
0 |
|
131'3 |
02/12/2026 13:48:00 |
CBOT |
| 3100 |
121'3 |
0'0 |
6,068.75 |
0 |
|
121'3 |
02/12/2026 13:48:00 |
CBOT |
| 3200 |
111'3 |
0'0 |
5,568.75 |
0 |
|
111'3 |
02/12/2026 13:48:00 |
CBOT |
| 3300 |
101'3 |
0'0 |
5,068.75 |
0 |
|
101'3 |
02/12/2026 13:48:00 |
CBOT |
| 3350 |
96'3 |
0'0 |
4,818.75 |
0 |
|
96'3 |
02/12/2026 13:48:00 |
CBOT |
| 3400 |
91'3 |
0'0 |
4,568.75 |
0 |
|
91'3 |
02/12/2026 13:48:00 |
CBOT |
| 3450 |
86'3 |
0'0 |
4,318.75 |
0 |
|
86'3 |
02/12/2026 13:48:00 |
CBOT |
| 3500 |
81'3 |
0'0 |
4,068.75 |
0 |
|
81'3 |
02/12/2026 13:48:00 |
CBOT |
| 3550 |
76'3 |
0'0 |
3,818.75 |
0 |
|
76'3 |
02/12/2026 13:48:00 |
CBOT |
| 3600 |
71'3 |
0'0 |
3,568.75 |
0 |
|
71'3 |
02/12/2026 13:48:00 |
CBOT |
| 3650 |
66'3 |
0'0 |
3,318.75 |
0 |
|
66'3 |
02/12/2026 13:48:00 |
CBOT |
| 3700 |
61'3 |
0'0 |
3,068.75 |
10 |
|
61'3 |
02/12/2026 13:48:00 |
CBOT |
| 3750 |
56'3 |
0'0 |
2,818.75 |
0 |
|
56'3 |
02/12/2026 13:48:00 |
CBOT |
| 3800 |
51'5 |
0'2 |
2,581.25 |
474 |
51'5 |
51'3 |
02/13/2026 09:48:00 |
CBOT |
| 3850 |
46'3 |
0'0 |
2,318.75 |
1 |
|
46'3 |
02/12/2026 13:48:00 |
CBOT |
| 3900 |
41'3 |
0'0 |
2,068.75 |
73 |
|
41'3 |
02/12/2026 13:48:00 |
CBOT |
| 3950 |
36'3 |
0'0 |
1,818.75 |
21 |
|
36'3 |
02/12/2026 13:48:00 |
CBOT |
| 4000 |
31'6 |
0'3 |
1,587.50 |
1,003 |
31'6 |
31'3 |
02/13/2026 12:38:00 |
CBOT |
| 4050 |
26'3 |
0'0 |
1,318.75 |
491 |
|
26'3 |
02/12/2026 13:48:00 |
CBOT |
| 4060 |
25'3 |
0'0 |
1,268.75 |
0 |
|
25'3 |
02/12/2026 13:48:00 |
CBOT |
| 4070 |
24'3 |
0'0 |
1,218.75 |
0 |
|
24'3 |
02/12/2026 13:48:00 |
CBOT |
| 4080 |
23'3 |
0'0 |
1,168.75 |
0 |
|
23'3 |
02/12/2026 13:48:00 |
CBOT |
| 4090 |
22'3 |
0'0 |
1,118.75 |
0 |
|
22'3 |
02/12/2026 13:48:00 |
CBOT |
| 4100 |
22'2 |
0'7 |
1,112.50 |
1,581 |
22'2 |
21'3 |
02/13/2026 12:42:00 |
CBOT |
| 4110 |
20'3 |
0'0 |
1,018.75 |
4 |
|
20'3 |
02/12/2026 13:48:00 |
CBOT |
| 4120 |
19'3 |
0'0 |
968.75 |
0 |
|
19'3 |
02/12/2026 13:48:00 |
CBOT |
| 4130 |
18'3 |
0'0 |
918.75 |
0 |
|
18'3 |
02/12/2026 13:48:00 |
CBOT |
| 4140 |
17'3 |
0'0 |
868.75 |
0 |
|
17'3 |
02/12/2026 13:48:00 |
CBOT |
| 4150 |
16'3 |
0'0 |
818.75 |
1,803 |
|
16'3 |
02/12/2026 13:48:00 |
CBOT |
| 4160 |
15'3 |
0'0 |
768.75 |
0 |
|
15'3 |
02/12/2026 13:48:00 |
CBOT |
| 4170 |
14'4 |
0'0 |
725.00 |
0 |
|
14'4 |
02/12/2026 13:48:00 |
CBOT |
| 4180 |
13'4 |
0'0 |
675.00 |
0 |
|
13'4 |
02/12/2026 13:48:00 |
CBOT |
| 4190 |
12'4 |
0'0 |
625.00 |
0 |
|
12'4 |
02/12/2026 13:48:00 |
CBOT |
| 4200 |
12'0 |
0'3 |
600.00 |
10,351 |
9'7 |
11'5 |
02/13/2026 09:33:00 |
CBOT |
| 4210 |
10'5 |
0'0 |
531.25 |
0 |
|
10'5 |
02/12/2026 13:48:00 |
CBOT |
| 4220 |
9'6 |
0'0 |
487.50 |
0 |
|
9'6 |
02/12/2026 13:48:00 |
CBOT |
| 4230 |
8'7 |
0'0 |
443.75 |
33 |
|
8'7 |
02/12/2026 13:48:00 |
CBOT |
| 4240 |
8'0 |
0'0 |
400.00 |
1,000 |
|
8'0 |
02/12/2026 13:48:00 |
CBOT |
| 4250 |
8'0 |
0'6 |
400.00 |
8,576 |
7'0 |
7'2 |
02/13/2026 12:06:00 |
CBOT |
| 4260 |
6'4 |
0'0 |
325.00 |
121 |
|
6'4 |
02/12/2026 13:48:00 |
CBOT |
| 4270 |
6'0 |
0'2 |
300.00 |
184 |
6'0 |
5'6 |
02/13/2026 12:33:00 |
CBOT |
| 4280 |
4'5 |
-0'4 |
231.25 |
665 |
4'5 |
5'1 |
02/13/2026 10:12:00 |
CBOT |
| 4290 |
4'4 |
0'0 |
225.00 |
576 |
|
4'4 |
02/12/2026 13:48:00 |
CBOT |
| 4300 |
4'1 |
0'2 |
206.25 |
25,683 |
4'0 |
3'7 |
02/13/2026 12:39:00 |
CBOT |
| 4310 |
2'7 |
-0'4 |
143.75 |
283 |
3'1 |
3'3 |
02/13/2026 09:14:00 |
CBOT |
| 4320 |
2'7 |
0'0 |
143.75 |
249 |
2'7 |
2'7 |
02/13/2026 12:33:00 |
CBOT |
| 4330 |
2'3 |
-0'1 |
118.75 |
284 |
2'0 |
2'4 |
02/13/2026 11:10:00 |
CBOT |
| 4340 |
2'1 |
0'0 |
106.25 |
2,048 |
1'6 |
2'1 |
02/13/2026 12:32:00 |
CBOT |
| 4350 |
1'5 |
-0'1 |
81.25 |
21,897 |
1'4 |
1'6 |
02/13/2026 12:27:00 |
CBOT |
| 4360 |
1'2 |
-0'2 |
62.50 |
595 |
1'2 |
1'4 |
02/13/2026 08:31:00 |
CBOT |
| 4370 |
1'1 |
-0'1 |
56.25 |
832 |
1'0 |
1'2 |
02/13/2026 08:55:00 |
CBOT |
| 4380 |
0'6 |
-0'3 |
37.50 |
1,798 |
0'7 |
1'1 |
02/13/2026 09:09:00 |
CBOT |
| 4390 |
0'7 |
0'0 |
43.75 |
1,056 |
0'6 |
0'7 |
02/13/2026 09:44:00 |
CBOT |
| 4400 |
0'6 |
0'0 |
37.50 |
31,466 |
0'5 |
0'6 |
02/13/2026 12:43:00 |
CBOT |
| 4410 |
0'4 |
-0'1 |
25.00 |
1,044 |
0'3 |
0'5 |
02/13/2026 09:20:00 |
CBOT |
| 4420 |
0'4 |
0'0 |
25.00 |
816 |
|
0'4 |
02/12/2026 13:48:00 |
CBOT |
| 4430 |
0'3 |
0'0 |
18.75 |
538 |
|
0'3 |
02/12/2026 13:48:00 |
CBOT |
| 4440 |
0'3 |
0'0 |
18.75 |
1,269 |
|
0'3 |
02/12/2026 13:48:00 |
CBOT |
| 4450 |
0'2 |
0'0 |
12.50 |
14,303 |
0'2 |
0'2 |
02/13/2026 12:03:00 |
CBOT |
| 4460 |
0'2 |
0'0 |
12.50 |
617 |
|
0'2 |
02/12/2026 13:48:00 |
CBOT |
| 4470 |
0'2 |
0'0 |
12.50 |
1,544 |
0'2 |
0'2 |
02/13/2026 12:29:00 |
CBOT |
| 4480 |
0'2 |
0'0 |
12.50 |
627 |
|
0'2 |
02/12/2026 13:48:00 |
CBOT |
| 4490 |
0'2 |
0'0 |
12.50 |
572 |
|
0'2 |
02/12/2026 13:48:00 |
CBOT |
| 4500 |
0'1 |
0'0 |
6.25 |
40,026 |
0'1 |
0'1 |
02/13/2026 12:03:00 |
CBOT |
| 4510 |
0'1 |
0'0 |
6.25 |
400 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 4520 |
0'1 |
0'0 |
6.25 |
247 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 4530 |
0'1 |
0'0 |
6.25 |
78 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 4540 |
0'1 |
0'0 |
6.25 |
63 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 4550 |
0'1 |
0'0 |
6.25 |
10,126 |
0'1 |
0'1 |
02/13/2026 10:11:00 |
CBOT |
| 4600 |
0'2 |
0'1 |
12.50 |
19,864 |
0'1 |
0'1 |
02/13/2026 10:20:00 |
CBOT |
| 4650 |
0'1 |
0'0 |
6.25 |
8,124 |
0'1 |
0'1 |
02/13/2026 11:12:00 |
CBOT |
| 4700 |
0'1 |
0'0 |
6.25 |
17,543 |
0'1 |
0'1 |
02/13/2026 10:39:00 |
CBOT |
| 4750 |
0'1 |
0'0 |
6.25 |
14,302 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 4800 |
0'1 |
0'0 |
6.25 |
12,754 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 4850 |
0'1 |
0'0 |
6.25 |
1,915 |
0'1 |
0'1 |
02/13/2026 09:56:00 |
CBOT |
| 4900 |
0'1 |
0'0 |
6.25 |
8,233 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 4950 |
0'1 |
0'0 |
6.25 |
1,147 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 5000 |
0'1 |
0'0 |
6.25 |
11,077 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 5050 |
0'1 |
0'0 |
6.25 |
1,346 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 5100 |
0'1 |
0'0 |
6.25 |
3,941 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 5150 |
0'1 |
0'0 |
6.25 |
934 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 5200 |
0'1 |
0'0 |
6.25 |
2,243 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 5250 |
0'1 |
0'0 |
6.25 |
1,076 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 5300 |
0'1 |
0'0 |
6.25 |
2,074 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 5350 |
0'1 |
0'0 |
6.25 |
1,223 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 5400 |
0'1 |
0'0 |
6.25 |
653 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 5450 |
0'1 |
0'0 |
6.25 |
1,447 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 5500 |
0'1 |
0'0 |
6.25 |
991 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 5550 |
0'1 |
0'0 |
6.25 |
326 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 5600 |
0'1 |
0'0 |
6.25 |
1,246 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 5700 |
0'1 |
0'0 |
6.25 |
738 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 5800 |
0'1 |
0'0 |
6.25 |
894 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
476 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
2,493 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
477 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
870 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
275 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
211 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
455 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
151 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
43 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
68 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
271 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
194 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
411 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
450 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 8300 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 9000 |
0'1 |
0'0 |
6.25 |
1,000 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 12000 |
0'1 |
0'0 |
6.25 |
51 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 13000 |
0'1 |
0'0 |
6.25 |
153 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2800 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
235 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 3100 |
0'1 |
0'0 |
6.25 |
25 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
3,000 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
469 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 3350 |
0'1 |
0'0 |
6.25 |
250 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
499 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
1,427 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
1,031 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
168 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
510 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
345 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
2,883 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
1,847 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
2,576 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 3850 |
0'1 |
0'0 |
6.25 |
3,932 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 3900 |
0'1 |
0'0 |
6.25 |
4,184 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 3950 |
0'1 |
0'0 |
6.25 |
2,110 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 4000 |
0'1 |
0'0 |
6.25 |
12,192 |
0'1 |
0'1 |
02/13/2026 09:56:00 |
CBOT |
| 4050 |
0'1 |
0'0 |
6.25 |
7,114 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 4060 |
0'1 |
0'0 |
6.25 |
305 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 4070 |
0'1 |
0'0 |
6.25 |
61 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 4080 |
0'1 |
0'0 |
6.25 |
163 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 4090 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 4100 |
0'1 |
0'0 |
6.25 |
14,152 |
0'1 |
0'1 |
02/13/2026 10:39:00 |
CBOT |
| 4110 |
0'1 |
0'0 |
6.25 |
27 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 4120 |
0'1 |
0'0 |
6.25 |
125 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 4130 |
0'1 |
0'0 |
6.25 |
11 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 4140 |
0'1 |
0'0 |
6.25 |
321 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 4150 |
0'1 |
0'0 |
6.25 |
13,203 |
0'1 |
0'1 |
02/13/2026 12:41:00 |
CBOT |
| 4160 |
0'1 |
0'0 |
6.25 |
684 |
|
0'1 |
02/12/2026 13:48:00 |
CBOT |
| 4170 |
0'2 |
0'0 |
12.50 |
525 |
|
0'2 |
02/12/2026 13:48:00 |
CBOT |
| 4180 |
0'2 |
0'0 |
12.50 |
740 |
|
0'2 |
02/12/2026 13:48:00 |
CBOT |
| 4190 |
0'2 |
0'0 |
12.50 |
770 |
|
0'2 |
02/12/2026 13:48:00 |
CBOT |
| 4200 |
0'2 |
-0'1 |
12.50 |
26,794 |
0'2 |
0'3 |
02/13/2026 12:36:00 |
CBOT |
| 4210 |
0'3 |
0'0 |
18.75 |
1,175 |
|
0'3 |
02/12/2026 13:48:00 |
CBOT |
| 4220 |
0'3 |
-0'1 |
18.75 |
1,736 |
0'3 |
0'4 |
02/13/2026 05:10:00 |
CBOT |
| 4230 |
0'5 |
0'0 |
31.25 |
3,152 |
|
0'5 |
02/12/2026 13:48:00 |
CBOT |
| 4240 |
0'4 |
-0'2 |
25.00 |
1,263 |
0'6 |
0'6 |
02/13/2026 11:25:00 |
CBOT |
| 4250 |
0'5 |
-0'3 |
31.25 |
13,466 |
1'2 |
1'0 |
02/13/2026 11:41:00 |
CBOT |
| 4260 |
0'6 |
-0'4 |
37.50 |
1,293 |
1'0 |
1'2 |
02/13/2026 12:41:00 |
CBOT |
| 4270 |
0'7 |
-0'5 |
43.75 |
1,165 |
1'4 |
1'4 |
02/13/2026 12:13:00 |
CBOT |
| 4280 |
1'2 |
-0'5 |
62.50 |
1,348 |
1'7 |
1'7 |
02/13/2026 12:36:00 |
CBOT |
| 4290 |
1'7 |
-0'3 |
93.75 |
640 |
2'2 |
2'2 |
02/13/2026 10:47:00 |
CBOT |
| 4300 |
2'0 |
-0'5 |
100.00 |
27,155 |
2'6 |
2'5 |
02/13/2026 12:28:00 |
CBOT |
| 4310 |
2'6 |
-0'3 |
137.50 |
236 |
3'4 |
3'1 |
02/13/2026 10:16:00 |
CBOT |
| 4320 |
2'7 |
-0'6 |
143.75 |
361 |
3'5 |
3'5 |
02/13/2026 11:01:00 |
CBOT |
| 4330 |
4'2 |
0'0 |
212.50 |
208 |
|
4'2 |
02/12/2026 13:48:00 |
CBOT |
| 4340 |
4'7 |
0'0 |
243.75 |
115 |
|
4'7 |
02/12/2026 13:48:00 |
CBOT |
| 4350 |
4'3 |
-1'1 |
218.75 |
10,023 |
5'6 |
5'4 |
02/13/2026 12:06:00 |
CBOT |
| 4360 |
5'4 |
-0'6 |
275.00 |
53 |
5'4 |
6'2 |
02/13/2026 12:28:00 |
CBOT |
| 4370 |
7'0 |
0'0 |
350.00 |
6 |
|
7'0 |
02/12/2026 13:48:00 |
CBOT |
| 4380 |
7'6 |
0'0 |
387.50 |
16 |
|
7'6 |
02/12/2026 13:48:00 |
CBOT |
| 4390 |
8'5 |
0'0 |
431.25 |
10 |
|
8'5 |
02/12/2026 13:48:00 |
CBOT |
| 4400 |
8'4 |
-1'0 |
425.00 |
18,047 |
9'4 |
9'4 |
02/13/2026 12:42:00 |
CBOT |
| 4410 |
10'3 |
0'0 |
518.75 |
0 |
|
10'3 |
02/12/2026 13:48:00 |
CBOT |
| 4420 |
11'2 |
0'0 |
562.50 |
0 |
|
11'2 |
02/12/2026 13:48:00 |
CBOT |
| 4430 |
12'1 |
0'0 |
606.25 |
10 |
|
12'1 |
02/12/2026 13:48:00 |
CBOT |
| 4440 |
13'1 |
0'0 |
656.25 |
11 |
|
13'1 |
02/12/2026 13:48:00 |
CBOT |
| 4450 |
14'0 |
0'0 |
700.00 |
7,816 |
|
14'0 |
02/12/2026 13:48:00 |
CBOT |
| 4460 |
15'0 |
0'0 |
750.00 |
0 |
|
15'0 |
02/12/2026 13:48:00 |
CBOT |
| 4470 |
16'0 |
0'0 |
800.00 |
0 |
|
16'0 |
02/12/2026 13:48:00 |
CBOT |
| 4480 |
17'0 |
0'0 |
850.00 |
10 |
|
17'0 |
02/12/2026 13:48:00 |
CBOT |
| 4490 |
17'7 |
0'0 |
893.75 |
0 |
|
17'7 |
02/12/2026 13:48:00 |
CBOT |
| 4500 |
18'1 |
-0'6 |
906.25 |
8,519 |
19'0 |
18'7 |
02/13/2026 12:42:00 |
CBOT |
| 4510 |
19'7 |
0'0 |
993.75 |
0 |
|
19'7 |
02/12/2026 13:48:00 |
CBOT |
| 4520 |
20'7 |
0'0 |
1,043.75 |
0 |
|
20'7 |
02/12/2026 13:48:00 |
CBOT |
| 4530 |
21'7 |
0'0 |
1,093.75 |
0 |
|
21'7 |
02/12/2026 13:48:00 |
CBOT |
| 4540 |
22'7 |
0'0 |
1,143.75 |
0 |
|
22'7 |
02/12/2026 13:48:00 |
CBOT |
| 4550 |
24'2 |
0'3 |
1,212.50 |
2,580 |
24'2 |
23'7 |
02/13/2026 08:36:00 |
CBOT |
| 4600 |
28'7 |
0'0 |
1,443.75 |
4,669 |
|
28'7 |
02/12/2026 13:48:00 |
CBOT |
| 4650 |
33'7 |
0'0 |
1,693.75 |
1,207 |
|
33'7 |
02/12/2026 13:48:00 |
CBOT |
| 4700 |
39'3 |
0'4 |
1,968.75 |
4,106 |
39'3 |
38'7 |
02/12/2026 19:35:00 |
CBOT |
| 4750 |
43'7 |
0'0 |
2,193.75 |
281 |
|
43'7 |
02/12/2026 13:48:00 |
CBOT |
| 4800 |
48'7 |
0'0 |
2,443.75 |
1,469 |
|
48'7 |
02/12/2026 13:48:00 |
CBOT |
| 4850 |
53'7 |
0'0 |
2,693.75 |
13 |
|
53'7 |
02/12/2026 13:48:00 |
CBOT |
| 4900 |
58'7 |
0'0 |
2,943.75 |
1,008 |
|
58'7 |
02/12/2026 13:48:00 |
CBOT |
| 4950 |
63'7 |
0'0 |
3,193.75 |
0 |
|
63'7 |
02/12/2026 13:48:00 |
CBOT |
| 5000 |
68'6 |
-0'1 |
3,437.50 |
210 |
69'0 |
68'7 |
02/13/2026 10:25:00 |
CBOT |
| 5050 |
73'7 |
0'0 |
3,693.75 |
0 |
|
73'7 |
02/12/2026 13:48:00 |
CBOT |
| 5100 |
78'7 |
0'0 |
3,943.75 |
2 |
|
78'7 |
02/12/2026 13:48:00 |
CBOT |
| 5150 |
83'7 |
0'0 |
4,193.75 |
0 |
|
83'7 |
02/12/2026 13:48:00 |
CBOT |
| 5200 |
88'7 |
0'0 |
4,443.75 |
1 |
|
88'7 |
02/12/2026 13:48:00 |
CBOT |
| 5250 |
93'7 |
0'0 |
4,693.75 |
0 |
|
93'7 |
02/12/2026 13:48:00 |
CBOT |
| 5300 |
98'7 |
0'0 |
4,943.75 |
0 |
|
98'7 |
02/12/2026 13:48:00 |
CBOT |
| 5350 |
103'7 |
0'0 |
5,193.75 |
0 |
|
103'7 |
02/12/2026 13:48:00 |
CBOT |
| 5400 |
108'7 |
0'0 |
5,443.75 |
0 |
|
108'7 |
02/12/2026 13:48:00 |
CBOT |
| 5450 |
113'7 |
0'0 |
5,693.75 |
0 |
|
113'7 |
02/12/2026 13:48:00 |
CBOT |
| 5500 |
118'7 |
0'0 |
5,943.75 |
0 |
|
118'7 |
02/12/2026 13:48:00 |
CBOT |
| 5550 |
123'7 |
0'0 |
6,193.75 |
0 |
|
123'7 |
02/12/2026 13:48:00 |
CBOT |
| 5600 |
128'7 |
0'0 |
6,443.75 |
0 |
|
128'7 |
02/12/2026 13:48:00 |
CBOT |
| 5700 |
138'7 |
0'0 |
6,943.75 |
0 |
|
138'7 |
02/12/2026 13:48:00 |
CBOT |
| 5800 |
148'7 |
0'0 |
7,443.75 |
0 |
|
148'7 |
02/12/2026 13:48:00 |
CBOT |
| 5900 |
158'7 |
0'0 |
7,943.75 |
0 |
|
158'7 |
02/12/2026 13:48:00 |
CBOT |
| 6000 |
168'6 |
0'0 |
8,437.50 |
0 |
|
168'6 |
02/12/2026 13:48:00 |
CBOT |
| 6100 |
178'6 |
0'0 |
8,937.50 |
0 |
|
178'6 |
02/12/2026 13:48:00 |
CBOT |
| 6200 |
188'6 |
0'0 |
9,437.50 |
0 |
|
188'6 |
02/12/2026 13:48:00 |
CBOT |
| 6300 |
198'6 |
0'0 |
9,937.50 |
0 |
|
198'6 |
02/12/2026 13:48:00 |
CBOT |
| 6400 |
208'6 |
0'0 |
10,437.50 |
0 |
|
208'6 |
02/12/2026 13:48:00 |
CBOT |
| 6500 |
218'6 |
0'0 |
10,937.50 |
0 |
|
218'6 |
02/12/2026 13:48:00 |
CBOT |
| 6600 |
228'6 |
0'0 |
11,437.50 |
0 |
|
228'6 |
02/12/2026 13:48:00 |
CBOT |
| 6700 |
238'6 |
0'0 |
11,937.50 |
0 |
|
238'6 |
02/12/2026 13:48:00 |
CBOT |
| 6800 |
248'6 |
0'0 |
12,437.50 |
0 |
|
248'6 |
02/12/2026 13:48:00 |
CBOT |
| 6900 |
258'6 |
0'0 |
12,937.50 |
0 |
|
258'6 |
02/12/2026 13:48:00 |
CBOT |
| 7000 |
268'6 |
0'0 |
13,437.50 |
412 |
|
268'6 |
02/12/2026 13:48:00 |
CBOT |
| 7100 |
278'6 |
0'0 |
13,937.50 |
100 |
|
278'6 |
02/12/2026 13:48:00 |
CBOT |
| 7200 |
288'6 |
0'0 |
14,437.50 |
285 |
|
288'6 |
02/12/2026 13:48:00 |
CBOT |
| 7300 |
298'6 |
0'0 |
14,937.50 |
416 |
|
298'6 |
02/12/2026 13:48:00 |
CBOT |
| 8300 |
398'6 |
0'0 |
19,937.50 |
0 |
|
398'6 |
02/12/2026 13:48:00 |
CBOT |
| 9000 |
468'6 |
0'0 |
23,437.50 |
0 |
|
468'6 |
02/12/2026 13:48:00 |
CBOT |
| 12000 |
768'6 |
0'0 |
38,437.50 |
0 |
|
768'6 |
02/12/2026 13:48:00 |
CBOT |
| 13000 |
868'6 |
0'0 |
43,437.50 |
0 |
|
868'6 |
02/12/2026 13:48:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
