|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
9,512.50 |
0'0 |
190'2 |
2400 |
0'1 |
0'0 |
6.25 |
123 |
| 0 |
9,012.50 |
0'0 |
180'2 |
2500 |
0'1 |
0'0 |
6.25 |
72 |
| 0 |
8,512.50 |
0'0 |
170'2 |
2600 |
0'1 |
0'0 |
6.25 |
12 |
| 0 |
8,018.75 |
0'0 |
160'3 |
2700 |
0'1 |
0'0 |
6.25 |
5 |
| 0 |
7,518.75 |
0'0 |
150'3 |
2800 |
0'1 |
0'0 |
6.25 |
342 |
| 0 |
7,018.75 |
0'0 |
140'3 |
2900 |
0'1 |
0'0 |
6.25 |
850 |
| 0 |
6,518.75 |
0'0 |
130'3 |
3000 |
0'1 |
0'0 |
6.25 |
14,656 |
| 0 |
6,018.75 |
0'0 |
120'3 |
3100 |
0'1 |
0'0 |
6.25 |
7,090 |
| 1 |
5,518.75 |
0'0 |
110'3 |
3200 |
0'1 |
0'0 |
6.25 |
1,504 |
| 0 |
5,268.75 |
0'0 |
105'3 |
3250 |
0'1 |
0'0 |
6.25 |
193 |
| 20 |
5,018.75 |
0'0 |
100'3 |
3300 |
0'1 |
0'0 |
6.25 |
736 |
| 0 |
4,768.75 |
0'0 |
95'3 |
3350 |
0'1 |
0'0 |
6.25 |
1,012 |
| 0 |
4,518.75 |
0'0 |
90'3 |
3400 |
0'1 |
0'0 |
6.25 |
1,323 |
| 0 |
4,268.75 |
0'0 |
85'3 |
3450 |
0'1 |
0'0 |
6.25 |
5,943 |
| 0 |
4,018.75 |
0'0 |
80'3 |
3500 |
0'1 |
0'0 |
6.25 |
12,665 |
| 0 |
3,768.75 |
0'0 |
75'3 |
3550 |
0'1 |
0'0 |
6.25 |
3,759 |
| 12 |
3,518.75 |
0'0 |
70'3 |
3600 |
0'1 |
0'0 |
6.25 |
15,234 |
| 2 |
3,268.75 |
0'0 |
65'3 |
3650 |
0'1 |
0'0 |
6.25 |
2,561 |
| 3 |
3,018.75 |
0'0 |
60'3 |
3700 |
0'1 |
0'0 |
6.25 |
15,432 |
| 38 |
2,768.75 |
0'0 |
55'3 |
3750 |
0'1 |
0'0 |
6.25 |
29,254 |
| 402 |
2,518.75 |
0'0 |
50'3 |
3800 |
0'1 |
0'0 |
6.25 |
33,204 |
| 32 |
2,275.00 |
0'0 |
45'4 |
3850 |
0'2 |
0'0 |
12.50 |
10,602 |
| 1,346 |
2,025.00 |
0'0 |
40'4 |
3900 |
0'0 |
-0'2 |
0.00 |
21,935 |
| 2,805 |
1,775.00 |
0'0 |
35'4 |
3950 |
0'2 |
0'0 |
12.50 |
15,296 |
| 9,736 |
1,531.25 |
0'0 |
30'5 |
4000 |
0'2 |
-0'1 |
12.50 |
57,477 |
| 0 |
1,431.25 |
0'0 |
28'5 |
4020 |
0'3 |
0'0 |
18.75 |
51 |
| 0 |
1,381.25 |
0'0 |
27'5 |
4030 |
0'2 |
-0'1 |
12.50 |
3,711 |
| 0 |
1,331.25 |
0'0 |
26'5 |
4040 |
0'3 |
0'0 |
18.75 |
1,589 |
| 8,353 |
1,281.25 |
0'0 |
25'5 |
4050 |
0'3 |
0'0 |
18.75 |
15,096 |
| 0 |
1,237.50 |
0'0 |
24'6 |
4060 |
0'4 |
0'0 |
25.00 |
893 |
| 0 |
1,187.50 |
0'0 |
23'6 |
4070 |
0'4 |
0'0 |
25.00 |
146 |
| 0 |
1,137.50 |
0'0 |
22'6 |
4080 |
0'4 |
0'0 |
25.00 |
247 |
| 0 |
1,087.50 |
0'0 |
21'6 |
4090 |
0'3 |
-0'1 |
18.75 |
315 |
| 11,576 |
1,250.00 |
4'2 |
25'0 |
4100 |
0'2 |
-0'2 |
12.50 |
31,531 |
| 0 |
993.75 |
0'0 |
19'7 |
4110 |
0'5 |
0'0 |
31.25 |
373 |
| 0 |
943.75 |
0'0 |
18'7 |
4120 |
0'5 |
0'0 |
31.25 |
179 |
| 0 |
893.75 |
0'0 |
17'7 |
4130 |
0'5 |
0'0 |
31.25 |
615 |
| 10 |
843.75 |
0'0 |
16'7 |
4140 |
0'5 |
0'0 |
31.25 |
821 |
| 8,046 |
1,025.00 |
4'4 |
20'4 |
4150 |
0'2 |
-0'4 |
12.50 |
11,845 |
| 0 |
750.00 |
0'0 |
15'0 |
4160 |
0'4 |
-0'2 |
25.00 |
1,028 |
| 0 |
700.00 |
0'0 |
14'0 |
4170 |
0'6 |
0'0 |
37.50 |
990 |
| 0 |
656.25 |
0'0 |
13'1 |
4180 |
0'7 |
0'0 |
43.75 |
1,327 |
| 0 |
612.50 |
0'0 |
12'2 |
4190 |
1'0 |
0'0 |
50.00 |
1,372 |
| 26,718 |
800.00 |
4'5 |
16'0 |
4200 |
0'3 |
-0'6 |
18.75 |
24,113 |
| 0 |
525.00 |
0'0 |
10'4 |
4210 |
1'2 |
0'0 |
62.50 |
1,570 |
| 381 |
493.75 |
0'2 |
9'7 |
4220 |
1'3 |
0'0 |
68.75 |
1,962 |
| 34 |
437.50 |
0'0 |
8'6 |
4230 |
1'5 |
0'0 |
81.25 |
1,821 |
| 128 |
406.25 |
0'0 |
8'1 |
4240 |
0'5 |
-1'2 |
31.25 |
2,066 |
| 12,750 |
437.50 |
1'4 |
8'6 |
4250 |
0'5 |
-1'3 |
31.25 |
16,302 |
| 130 |
325.00 |
0'0 |
6'4 |
4260 |
0'6 |
-1'4 |
37.50 |
1,090 |
| 329 |
293.75 |
0'0 |
5'7 |
4270 |
2'5 |
0'0 |
131.25 |
1,875 |
| 249 |
262.50 |
0'0 |
5'2 |
4280 |
1'1 |
-1'7 |
56.25 |
2,220 |
| 182 |
306.25 |
1'4 |
6'1 |
4290 |
3'6 |
0'3 |
187.50 |
702 |
| 28,735 |
381.25 |
3'4 |
7'5 |
4300 |
1'2 |
-2'5 |
62.50 |
24,891 |
| 352 |
181.25 |
0'0 |
3'5 |
4310 |
1'7 |
-2'4 |
93.75 |
603 |
| 321 |
193.75 |
0'5 |
3'7 |
4320 |
1'5 |
-3'3 |
81.25 |
894 |
| 747 |
206.25 |
1'2 |
4'1 |
4330 |
2'4 |
-3'1 |
125.00 |
1,085 |
| 1,118 |
243.75 |
2'3 |
4'7 |
4340 |
3'1 |
-3'1 |
156.25 |
785 |
| 14,608 |
218.75 |
2'1 |
4'3 |
4350 |
2'5 |
-4'3 |
131.25 |
9,642 |
| 1,196 |
212.50 |
2'2 |
4'2 |
4360 |
3'0 |
-4'6 |
150.00 |
374 |
| 811 |
181.25 |
1'7 |
3'5 |
4370 |
4'1 |
-4'2 |
206.25 |
671 |
| 894 |
162.50 |
1'7 |
3'2 |
4380 |
4'3 |
-4'6 |
218.75 |
1,894 |
| 1,681 |
131.25 |
1'3 |
2'5 |
4390 |
4'6 |
-5'2 |
237.50 |
285 |
| 28,537 |
112.50 |
1'1 |
2'2 |
4400 |
5'5 |
-5'2 |
281.25 |
13,192 |
| 399 |
62.50 |
0'2 |
1'2 |
4410 |
6'2 |
-5'4 |
312.50 |
45 |
| 3,181 |
81.25 |
0'6 |
1'5 |
4420 |
12'5 |
0'0 |
631.25 |
79 |
| 1,651 |
37.50 |
0'0 |
0'6 |
4430 |
13'4 |
0'0 |
675.00 |
45 |
| 1,553 |
37.50 |
0'0 |
0'6 |
4440 |
10'6 |
-3'6 |
537.50 |
21 |
| 8,706 |
43.75 |
0'2 |
0'7 |
4450 |
15'3 |
0'0 |
768.75 |
1,281 |
| 769 |
25.00 |
-0'1 |
0'4 |
4460 |
16'3 |
0'0 |
818.75 |
12 |
| 1,217 |
31.25 |
0'1 |
0'5 |
4470 |
17'2 |
0'0 |
862.50 |
302 |
| 1,675 |
25.00 |
0'0 |
0'4 |
4480 |
18'2 |
0'0 |
912.50 |
0 |
| 1,881 |
31.25 |
0'1 |
0'5 |
4490 |
19'2 |
0'0 |
962.50 |
0 |
| 35,733 |
25.00 |
0'1 |
0'4 |
4500 |
15'4 |
-4'5 |
775.00 |
10,217 |
| 2,767 |
18.75 |
0'0 |
0'3 |
4510 |
21'1 |
0'0 |
1,056.25 |
0 |
| 5,696 |
18.75 |
0'0 |
0'3 |
4520 |
22'1 |
0'0 |
1,106.25 |
0 |
| 974 |
18.75 |
0'0 |
0'3 |
4530 |
23'1 |
0'0 |
1,156.25 |
0 |
| 568 |
18.75 |
0'0 |
0'3 |
4540 |
24'1 |
0'0 |
1,206.25 |
0 |
| 4,937 |
12.50 |
0'0 |
0'2 |
4550 |
21'1 |
-3'7 |
1,056.25 |
213 |
| 80 |
12.50 |
0'0 |
0'2 |
4560 |
26'0 |
0'0 |
1,300.00 |
0 |
| 20 |
12.50 |
0'0 |
0'2 |
4570 |
27'0 |
0'0 |
1,350.00 |
0 |
| 18,082 |
12.50 |
0'0 |
0'2 |
4600 |
30'0 |
0'0 |
1,500.00 |
6,396 |
| 7 |
12.50 |
0'0 |
0'2 |
4620 |
32'0 |
0'0 |
1,600.00 |
0 |
| 112 |
12.50 |
0'0 |
0'2 |
4630 |
33'0 |
0'0 |
1,650.00 |
0 |
| 4,107 |
12.50 |
0'0 |
0'2 |
4650 |
30'2 |
-4'6 |
1,512.50 |
254 |
| 15,024 |
12.50 |
0'0 |
0'2 |
4700 |
33'5 |
-6'3 |
1,681.25 |
4,061 |
| 5,433 |
31.25 |
0'3 |
0'5 |
4750 |
43'7 |
-1'1 |
2,193.75 |
1,111 |
| 16,173 |
6.25 |
0'0 |
0'1 |
4800 |
45'3 |
-4'4 |
2,268.75 |
1,973 |
| 2,060 |
6.25 |
0'0 |
0'1 |
4850 |
54'7 |
0'0 |
2,743.75 |
0 |
| 6,032 |
6.25 |
0'0 |
0'1 |
4900 |
59'7 |
0'0 |
2,993.75 |
2,190 |
| 1,652 |
6.25 |
0'0 |
0'1 |
4950 |
64'7 |
0'0 |
3,243.75 |
2 |
| 28,071 |
6.25 |
0'0 |
0'1 |
5000 |
65'2 |
-4'5 |
3,262.50 |
4,870 |
| 1,729 |
6.25 |
0'0 |
0'1 |
5050 |
74'7 |
0'0 |
3,743.75 |
0 |
| 6,166 |
6.25 |
0'0 |
0'1 |
5100 |
79'7 |
0'0 |
3,993.75 |
571 |
| 793 |
6.25 |
0'0 |
0'1 |
5150 |
84'7 |
0'0 |
4,243.75 |
0 |
| 16,045 |
6.25 |
0'0 |
0'1 |
5200 |
89'7 |
0'0 |
4,493.75 |
97 |
| 2,158 |
6.25 |
0'0 |
0'1 |
5250 |
94'7 |
0'0 |
4,743.75 |
16 |
| 3,680 |
6.25 |
0'0 |
0'1 |
5300 |
99'7 |
0'0 |
4,993.75 |
0 |
| 1,021 |
6.25 |
0'0 |
0'1 |
5350 |
104'7 |
0'0 |
5,243.75 |
0 |
| 6,052 |
6.25 |
0'0 |
0'1 |
5400 |
109'7 |
0'0 |
5,493.75 |
31 |
| 11,732 |
6.25 |
0'0 |
0'1 |
5500 |
119'7 |
0'0 |
5,993.75 |
0 |
| 2,230 |
6.25 |
0'0 |
0'1 |
5600 |
129'7 |
0'0 |
6,493.75 |
0 |
| 4,012 |
6.25 |
0'0 |
0'1 |
5700 |
139'7 |
0'0 |
6,993.75 |
0 |
| 2,569 |
6.25 |
0'0 |
0'1 |
5800 |
149'7 |
0'0 |
7,493.75 |
0 |
| 872 |
6.25 |
0'0 |
0'1 |
5900 |
159'7 |
0'0 |
7,993.75 |
0 |
| 7,747 |
6.25 |
0'0 |
0'1 |
6000 |
169'6 |
0'0 |
8,487.50 |
0 |
| 4,988 |
6.25 |
0'0 |
0'1 |
6100 |
179'6 |
0'0 |
8,987.50 |
0 |
| 1,342 |
6.25 |
0'0 |
0'1 |
6200 |
189'6 |
0'0 |
9,487.50 |
0 |
| 934 |
6.25 |
0'0 |
0'1 |
6300 |
199'6 |
0'0 |
9,987.50 |
0 |
| 1,033 |
6.25 |
0'0 |
0'1 |
6400 |
209'6 |
0'0 |
10,487.50 |
0 |
| 2,324 |
6.25 |
0'0 |
0'1 |
6500 |
219'6 |
0'0 |
10,987.50 |
0 |
| 600 |
6.25 |
0'0 |
0'1 |
6600 |
229'6 |
0'0 |
11,487.50 |
0 |
| 301 |
6.25 |
0'0 |
0'1 |
6700 |
239'6 |
0'0 |
11,987.50 |
0 |
| 228 |
6.25 |
0'0 |
0'1 |
6800 |
249'6 |
0'0 |
12,487.50 |
0 |
| 560 |
6.25 |
0'0 |
0'1 |
6900 |
259'6 |
0'0 |
12,987.50 |
0 |
| 3,553 |
6.25 |
0'0 |
0'1 |
7000 |
269'6 |
0'0 |
13,487.50 |
0 |
| 415 |
6.25 |
0'0 |
0'1 |
7100 |
279'6 |
0'0 |
13,987.50 |
43 |
| 352 |
6.25 |
0'0 |
0'1 |
7200 |
289'6 |
0'0 |
14,487.50 |
48 |
| 452 |
6.25 |
0'0 |
0'1 |
7300 |
299'6 |
0'0 |
14,987.50 |
0 |
| 793 |
6.25 |
0'0 |
0'1 |
7400 |
309'6 |
0'0 |
15,487.50 |
0 |
| 436 |
6.25 |
0'0 |
0'1 |
7500 |
319'6 |
0'0 |
15,987.50 |
0 |
| 556 |
6.25 |
0'0 |
0'1 |
7600 |
329'6 |
0'0 |
16,487.50 |
0 |
| 622 |
6.25 |
0'0 |
0'1 |
7700 |
339'6 |
0'0 |
16,987.50 |
0 |
| 461 |
6.25 |
0'0 |
0'1 |
7800 |
349'6 |
0'0 |
17,487.50 |
0 |
| 393 |
6.25 |
0'0 |
0'1 |
7900 |
359'6 |
0'0 |
17,987.50 |
0 |
| 1,104 |
6.25 |
0'0 |
0'1 |
8000 |
369'6 |
0'0 |
18,487.50 |
0 |
| 2,058 |
6.25 |
0'0 |
0'1 |
8200 |
389'6 |
0'0 |
19,487.50 |
0 |
| 49 |
6.25 |
0'0 |
0'1 |
8400 |
409'6 |
0'0 |
20,487.50 |
0 |
| 626 |
6.25 |
0'0 |
0'1 |
8500 |
419'6 |
0'0 |
20,987.50 |
0 |
| 110 |
6.25 |
0'0 |
0'1 |
8700 |
439'6 |
0'0 |
21,987.50 |
0 |
| 841 |
6.25 |
0'0 |
0'1 |
9000 |
469'6 |
0'0 |
23,487.50 |
0 |
| 320 |
6.25 |
0'0 |
0'1 |
9500 |
519'6 |
0'0 |
25,987.50 |
0 |
| 565 |
6.25 |
0'0 |
0'1 |
10000 |
569'6 |
0'0 |
28,487.50 |
0 |
| 1,244 |
6.25 |
0'0 |
0'1 |
11000 |
669'6 |
0'0 |
33,487.50 |
0 |
| 478 |
6.25 |
0'0 |
0'1 |
12000 |
769'6 |
0'0 |
38,487.50 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
190'2 |
0'0 |
9,512.50 |
0 |
|
190'2 |
11/14/2025 13:44:00 |
CBOT |
| 2500 |
180'2 |
0'0 |
9,012.50 |
0 |
|
180'2 |
11/14/2025 13:44:00 |
CBOT |
| 2600 |
170'2 |
0'0 |
8,512.50 |
0 |
|
170'2 |
11/14/2025 13:44:00 |
CBOT |
| 2700 |
160'3 |
0'0 |
8,018.75 |
0 |
|
160'3 |
11/14/2025 13:44:00 |
CBOT |
| 2800 |
150'3 |
0'0 |
7,518.75 |
0 |
|
150'3 |
11/14/2025 13:44:00 |
CBOT |
| 2900 |
140'3 |
0'0 |
7,018.75 |
0 |
|
140'3 |
11/14/2025 13:44:00 |
CBOT |
| 3000 |
130'3 |
0'0 |
6,518.75 |
0 |
|
130'3 |
11/14/2025 13:44:00 |
CBOT |
| 3100 |
120'3 |
0'0 |
6,018.75 |
0 |
|
120'3 |
11/14/2025 13:44:00 |
CBOT |
| 3200 |
110'3 |
0'0 |
5,518.75 |
1 |
|
110'3 |
11/14/2025 13:44:00 |
CBOT |
| 3250 |
105'3 |
0'0 |
5,268.75 |
0 |
|
105'3 |
11/14/2025 13:44:00 |
CBOT |
| 3300 |
100'3 |
0'0 |
5,018.75 |
20 |
|
100'3 |
11/14/2025 13:44:00 |
CBOT |
| 3350 |
95'3 |
0'0 |
4,768.75 |
0 |
|
95'3 |
11/14/2025 13:44:00 |
CBOT |
| 3400 |
90'3 |
0'0 |
4,518.75 |
0 |
|
90'3 |
11/14/2025 13:44:00 |
CBOT |
| 3450 |
85'3 |
0'0 |
4,268.75 |
0 |
|
85'3 |
11/14/2025 13:44:00 |
CBOT |
| 3500 |
80'3 |
0'0 |
4,018.75 |
0 |
|
80'3 |
11/14/2025 13:44:00 |
CBOT |
| 3550 |
75'3 |
0'0 |
3,768.75 |
0 |
|
75'3 |
11/14/2025 13:44:00 |
CBOT |
| 3600 |
70'3 |
0'0 |
3,518.75 |
12 |
|
70'3 |
11/14/2025 13:44:00 |
CBOT |
| 3650 |
65'3 |
0'0 |
3,268.75 |
2 |
|
65'3 |
11/14/2025 13:44:00 |
CBOT |
| 3700 |
60'3 |
0'0 |
3,018.75 |
3 |
|
60'3 |
11/14/2025 13:44:00 |
CBOT |
| 3750 |
55'3 |
0'0 |
2,768.75 |
38 |
|
55'3 |
11/14/2025 13:44:00 |
CBOT |
| 3800 |
50'3 |
0'0 |
2,518.75 |
402 |
|
50'3 |
11/14/2025 13:44:00 |
CBOT |
| 3850 |
45'4 |
0'0 |
2,275.00 |
32 |
|
45'4 |
11/14/2025 13:44:00 |
CBOT |
| 3900 |
40'4 |
0'0 |
2,025.00 |
1,346 |
|
40'4 |
11/14/2025 13:44:00 |
CBOT |
| 3950 |
35'4 |
0'0 |
1,775.00 |
2,805 |
|
35'4 |
11/14/2025 13:44:00 |
CBOT |
| 4000 |
30'5 |
0'0 |
1,531.25 |
9,736 |
|
30'5 |
11/14/2025 13:44:00 |
CBOT |
| 4020 |
28'5 |
0'0 |
1,431.25 |
0 |
|
28'5 |
11/14/2025 13:44:00 |
CBOT |
| 4030 |
27'5 |
0'0 |
1,381.25 |
0 |
|
27'5 |
11/14/2025 13:44:00 |
CBOT |
| 4040 |
26'5 |
0'0 |
1,331.25 |
0 |
|
26'5 |
11/14/2025 13:44:00 |
CBOT |
| 4050 |
25'5 |
0'0 |
1,281.25 |
8,353 |
|
25'5 |
11/14/2025 13:44:00 |
CBOT |
| 4060 |
24'6 |
0'0 |
1,237.50 |
0 |
|
24'6 |
11/14/2025 13:44:00 |
CBOT |
| 4070 |
23'6 |
0'0 |
1,187.50 |
0 |
|
23'6 |
11/14/2025 13:44:00 |
CBOT |
| 4080 |
22'6 |
0'0 |
1,137.50 |
0 |
|
22'6 |
11/14/2025 13:44:00 |
CBOT |
| 4090 |
21'6 |
0'0 |
1,087.50 |
0 |
|
21'6 |
11/14/2025 13:44:00 |
CBOT |
| 4100 |
25'0 |
4'2 |
1,250.00 |
11,576 |
20'0 |
20'6 |
11/17/2025 09:56:00 |
CBOT |
| 4110 |
19'7 |
0'0 |
993.75 |
0 |
|
19'7 |
11/14/2025 13:44:00 |
CBOT |
| 4120 |
18'7 |
0'0 |
943.75 |
0 |
|
18'7 |
11/14/2025 13:44:00 |
CBOT |
| 4130 |
17'7 |
0'0 |
893.75 |
0 |
|
17'7 |
11/14/2025 13:44:00 |
CBOT |
| 4140 |
16'7 |
0'0 |
843.75 |
10 |
|
16'7 |
11/14/2025 13:44:00 |
CBOT |
| 4150 |
20'4 |
4'4 |
1,025.00 |
8,046 |
19'0 |
16'0 |
11/17/2025 10:25:00 |
CBOT |
| 4160 |
15'0 |
0'0 |
750.00 |
0 |
|
15'0 |
11/14/2025 13:44:00 |
CBOT |
| 4170 |
14'0 |
0'0 |
700.00 |
0 |
|
14'0 |
11/14/2025 13:44:00 |
CBOT |
| 4180 |
13'1 |
0'0 |
656.25 |
0 |
|
13'1 |
11/14/2025 13:44:00 |
CBOT |
| 4190 |
12'2 |
0'0 |
612.50 |
0 |
|
12'2 |
11/14/2025 13:44:00 |
CBOT |
| 4200 |
16'0 |
4'5 |
800.00 |
26,718 |
11'3 |
11'3 |
11/17/2025 10:26:00 |
CBOT |
| 4210 |
10'4 |
0'0 |
525.00 |
0 |
|
10'4 |
11/14/2025 13:44:00 |
CBOT |
| 4220 |
9'7 |
0'2 |
493.75 |
381 |
9'3 |
9'5 |
11/17/2025 04:51:00 |
CBOT |
| 4230 |
8'6 |
0'0 |
437.50 |
34 |
|
8'6 |
11/14/2025 13:44:00 |
CBOT |
| 4240 |
8'1 |
0'0 |
406.25 |
128 |
|
8'1 |
11/14/2025 13:44:00 |
CBOT |
| 4250 |
8'6 |
1'4 |
437.50 |
12,750 |
7'4 |
7'2 |
11/17/2025 09:21:00 |
CBOT |
| 4260 |
6'4 |
0'0 |
325.00 |
130 |
|
6'4 |
11/14/2025 13:44:00 |
CBOT |
| 4270 |
5'7 |
0'0 |
293.75 |
329 |
|
5'7 |
11/14/2025 13:44:00 |
CBOT |
| 4280 |
5'2 |
0'0 |
262.50 |
249 |
|
5'2 |
11/14/2025 13:44:00 |
CBOT |
| 4290 |
6'1 |
1'4 |
306.25 |
182 |
6'1 |
4'5 |
11/17/2025 08:48:00 |
CBOT |
| 4300 |
7'5 |
3'4 |
381.25 |
28,735 |
3'7 |
4'1 |
11/17/2025 10:42:00 |
CBOT |
| 4310 |
3'5 |
0'0 |
181.25 |
352 |
3'5 |
3'5 |
11/17/2025 05:54:00 |
CBOT |
| 4320 |
3'7 |
0'5 |
193.75 |
321 |
3'1 |
3'2 |
11/17/2025 09:24:00 |
CBOT |
| 4330 |
4'1 |
1'2 |
206.25 |
747 |
2'3 |
2'7 |
11/17/2025 10:05:00 |
CBOT |
| 4340 |
4'7 |
2'3 |
243.75 |
1,118 |
3'2 |
2'4 |
11/17/2025 10:35:00 |
CBOT |
| 4350 |
4'3 |
2'1 |
218.75 |
14,608 |
1'7 |
2'2 |
11/17/2025 10:46:00 |
CBOT |
| 4360 |
4'2 |
2'2 |
212.50 |
1,196 |
1'5 |
2'0 |
11/17/2025 10:40:00 |
CBOT |
| 4370 |
3'5 |
1'7 |
181.25 |
811 |
1'6 |
1'6 |
11/17/2025 10:39:00 |
CBOT |
| 4380 |
3'2 |
1'7 |
162.50 |
894 |
1'2 |
1'3 |
11/17/2025 10:40:00 |
CBOT |
| 4390 |
2'5 |
1'3 |
131.25 |
1,681 |
1'2 |
1'2 |
11/17/2025 10:39:00 |
CBOT |
| 4400 |
2'2 |
1'1 |
112.50 |
28,537 |
1'0 |
1'1 |
11/17/2025 10:42:00 |
CBOT |
| 4410 |
1'2 |
0'2 |
62.50 |
399 |
0'7 |
1'0 |
11/17/2025 09:46:00 |
CBOT |
| 4420 |
1'5 |
0'6 |
81.25 |
3,181 |
0'7 |
0'7 |
11/17/2025 10:39:00 |
CBOT |
| 4430 |
0'6 |
0'0 |
37.50 |
1,651 |
|
0'6 |
11/14/2025 13:44:00 |
CBOT |
| 4440 |
0'6 |
0'0 |
37.50 |
1,553 |
0'6 |
0'6 |
11/17/2025 08:35:00 |
CBOT |
| 4450 |
0'7 |
0'2 |
43.75 |
8,706 |
0'4 |
0'5 |
11/17/2025 10:30:00 |
CBOT |
| 4460 |
0'4 |
-0'1 |
25.00 |
769 |
0'4 |
0'5 |
11/16/2025 20:28:00 |
CBOT |
| 4470 |
0'5 |
0'1 |
31.25 |
1,217 |
0'5 |
0'4 |
11/17/2025 10:05:00 |
CBOT |
| 4480 |
0'4 |
0'0 |
25.00 |
1,675 |
|
0'4 |
11/14/2025 13:44:00 |
CBOT |
| 4490 |
0'5 |
0'1 |
31.25 |
1,881 |
0'5 |
0'4 |
11/17/2025 10:40:00 |
CBOT |
| 4500 |
0'4 |
0'1 |
25.00 |
35,733 |
0'4 |
0'3 |
11/17/2025 10:38:00 |
CBOT |
| 4510 |
0'3 |
0'0 |
18.75 |
2,767 |
|
0'3 |
11/14/2025 13:44:00 |
CBOT |
| 4520 |
0'3 |
0'0 |
18.75 |
5,696 |
|
0'3 |
11/14/2025 13:44:00 |
CBOT |
| 4530 |
0'3 |
0'0 |
18.75 |
974 |
|
0'3 |
11/14/2025 13:44:00 |
CBOT |
| 4540 |
0'3 |
0'0 |
18.75 |
568 |
|
0'3 |
11/14/2025 13:44:00 |
CBOT |
| 4550 |
0'2 |
0'0 |
12.50 |
4,937 |
0'2 |
0'2 |
11/17/2025 08:57:00 |
CBOT |
| 4560 |
0'2 |
0'0 |
12.50 |
80 |
|
0'2 |
11/14/2025 13:44:00 |
CBOT |
| 4570 |
0'2 |
0'0 |
12.50 |
20 |
|
0'2 |
11/14/2025 13:44:00 |
CBOT |
| 4600 |
0'2 |
0'0 |
12.50 |
18,082 |
0'2 |
0'2 |
11/17/2025 10:46:00 |
CBOT |
| 4620 |
0'2 |
0'0 |
12.50 |
7 |
|
0'2 |
11/14/2025 13:44:00 |
CBOT |
| 4630 |
0'2 |
0'0 |
12.50 |
112 |
|
0'2 |
11/14/2025 13:44:00 |
CBOT |
| 4650 |
0'2 |
0'0 |
12.50 |
4,107 |
|
0'2 |
11/14/2025 13:44:00 |
CBOT |
| 4700 |
0'2 |
0'0 |
12.50 |
15,024 |
|
0'2 |
11/14/2025 13:44:00 |
CBOT |
| 4750 |
0'5 |
0'3 |
31.25 |
5,433 |
|
0'2 |
11/14/2025 08:40:00 |
CBOT |
| 4800 |
0'1 |
0'0 |
6.25 |
16,173 |
0'1 |
0'1 |
11/17/2025 07:35:00 |
CBOT |
| 4850 |
0'1 |
0'0 |
6.25 |
2,060 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 4900 |
0'1 |
0'0 |
6.25 |
6,032 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 4950 |
0'1 |
0'0 |
6.25 |
1,652 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 5000 |
0'1 |
0'0 |
6.25 |
28,071 |
0'0 |
0'1 |
11/17/2025 10:31:00 |
CBOT |
| 5050 |
0'1 |
0'0 |
6.25 |
1,729 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 5100 |
0'1 |
0'0 |
6.25 |
6,166 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 5150 |
0'1 |
0'0 |
6.25 |
793 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 5200 |
0'1 |
0'0 |
6.25 |
16,045 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 5250 |
0'1 |
0'0 |
6.25 |
2,158 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 5300 |
0'1 |
0'0 |
6.25 |
3,680 |
0'1 |
0'1 |
11/17/2025 02:37:00 |
CBOT |
| 5350 |
0'1 |
0'0 |
6.25 |
1,021 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 5400 |
0'1 |
0'0 |
6.25 |
6,052 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 5500 |
0'1 |
0'0 |
6.25 |
11,732 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 5600 |
0'1 |
0'0 |
6.25 |
2,230 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 5700 |
0'1 |
0'0 |
6.25 |
4,012 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 5800 |
0'1 |
0'0 |
6.25 |
2,569 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
872 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
7,747 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
4,988 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
1,342 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
934 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
1,033 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
2,324 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
600 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
301 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
228 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
560 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
3,553 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
415 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
352 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
452 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
793 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
436 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 7600 |
0'1 |
0'0 |
6.25 |
556 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 7700 |
0'1 |
0'0 |
6.25 |
622 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 7800 |
0'1 |
0'0 |
6.25 |
461 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 7900 |
0'1 |
0'0 |
6.25 |
393 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 8000 |
0'1 |
0'0 |
6.25 |
1,104 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 8200 |
0'1 |
0'0 |
6.25 |
2,058 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 8400 |
0'1 |
0'0 |
6.25 |
49 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 8500 |
0'1 |
0'0 |
6.25 |
626 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 8700 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 9000 |
0'1 |
0'0 |
6.25 |
841 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 9500 |
0'1 |
0'0 |
6.25 |
320 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 10000 |
0'1 |
0'0 |
6.25 |
565 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 11000 |
0'1 |
0'0 |
6.25 |
1,244 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 12000 |
0'1 |
0'0 |
6.25 |
478 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2400 |
0'1 |
0'0 |
6.25 |
123 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 2500 |
0'1 |
0'0 |
6.25 |
72 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 2600 |
0'1 |
0'0 |
6.25 |
12 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 2700 |
0'1 |
0'0 |
6.25 |
5 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 2800 |
0'1 |
0'0 |
6.25 |
342 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 2900 |
0'1 |
0'0 |
6.25 |
850 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
14,656 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 3100 |
0'1 |
0'0 |
6.25 |
7,090 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
1,504 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 3250 |
0'1 |
0'0 |
6.25 |
193 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
736 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 3350 |
0'1 |
0'0 |
6.25 |
1,012 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
1,323 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
5,943 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
12,665 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
3,759 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
15,234 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
2,561 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
15,432 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
29,254 |
0'1 |
0'1 |
11/17/2025 02:57:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
33,204 |
|
0'1 |
11/14/2025 13:44:00 |
CBOT |
| 3850 |
0'2 |
0'0 |
12.50 |
10,602 |
|
0'2 |
11/14/2025 13:44:00 |
CBOT |
| 3900 |
0'0 |
-0'2 |
0.00 |
21,935 |
0'2 |
0'2 |
11/17/2025 09:37:00 |
CBOT |
| 3950 |
0'2 |
0'0 |
12.50 |
15,296 |
0'2 |
0'2 |
11/16/2025 19:03:00 |
CBOT |
| 4000 |
0'2 |
-0'1 |
12.50 |
57,477 |
0'2 |
0'3 |
11/17/2025 10:31:00 |
CBOT |
| 4020 |
0'3 |
0'0 |
18.75 |
51 |
|
0'3 |
11/14/2025 13:44:00 |
CBOT |
| 4030 |
0'2 |
-0'1 |
12.50 |
3,711 |
0'2 |
0'3 |
11/17/2025 07:03:00 |
CBOT |
| 4040 |
0'3 |
0'0 |
18.75 |
1,589 |
|
0'3 |
11/14/2025 13:44:00 |
CBOT |
| 4050 |
0'3 |
0'0 |
18.75 |
15,096 |
|
0'3 |
11/14/2025 13:44:00 |
CBOT |
| 4060 |
0'4 |
0'0 |
25.00 |
893 |
|
0'4 |
11/14/2025 13:44:00 |
CBOT |
| 4070 |
0'4 |
0'0 |
25.00 |
146 |
|
0'4 |
11/14/2025 13:44:00 |
CBOT |
| 4080 |
0'4 |
0'0 |
25.00 |
247 |
|
0'4 |
11/14/2025 13:44:00 |
CBOT |
| 4090 |
0'3 |
-0'1 |
18.75 |
315 |
0'3 |
0'4 |
11/17/2025 00:19:00 |
CBOT |
| 4100 |
0'2 |
-0'2 |
12.50 |
31,531 |
0'3 |
0'4 |
11/17/2025 10:29:00 |
CBOT |
| 4110 |
0'5 |
0'0 |
31.25 |
373 |
|
0'5 |
11/14/2025 13:44:00 |
CBOT |
| 4120 |
0'5 |
0'0 |
31.25 |
179 |
|
0'5 |
11/14/2025 13:44:00 |
CBOT |
| 4130 |
0'5 |
0'0 |
31.25 |
615 |
|
0'5 |
11/14/2025 13:44:00 |
CBOT |
| 4140 |
0'5 |
0'0 |
31.25 |
821 |
|
0'5 |
11/14/2025 13:44:00 |
CBOT |
| 4150 |
0'2 |
-0'4 |
12.50 |
11,845 |
0'2 |
0'6 |
11/17/2025 10:46:00 |
CBOT |
| 4160 |
0'4 |
-0'2 |
25.00 |
1,028 |
0'4 |
0'6 |
11/17/2025 04:56:00 |
CBOT |
| 4170 |
0'6 |
0'0 |
37.50 |
990 |
|
0'6 |
11/14/2025 13:44:00 |
CBOT |
| 4180 |
0'7 |
0'0 |
43.75 |
1,327 |
|
0'7 |
11/14/2025 13:44:00 |
CBOT |
| 4190 |
1'0 |
0'0 |
50.00 |
1,372 |
|
1'0 |
11/14/2025 13:44:00 |
CBOT |
| 4200 |
0'3 |
-0'6 |
18.75 |
24,113 |
1'1 |
1'1 |
11/17/2025 10:04:00 |
CBOT |
| 4210 |
1'2 |
0'0 |
62.50 |
1,570 |
|
1'2 |
11/14/2025 13:44:00 |
CBOT |
| 4220 |
1'3 |
0'0 |
68.75 |
1,962 |
|
1'3 |
11/14/2025 13:44:00 |
CBOT |
| 4230 |
1'5 |
0'0 |
81.25 |
1,821 |
|
1'5 |
11/14/2025 13:44:00 |
CBOT |
| 4240 |
0'5 |
-1'2 |
31.25 |
2,066 |
0'5 |
1'7 |
11/17/2025 09:48:00 |
CBOT |
| 4250 |
0'5 |
-1'3 |
31.25 |
16,302 |
2'2 |
2'0 |
11/17/2025 10:42:00 |
CBOT |
| 4260 |
0'6 |
-1'4 |
37.50 |
1,090 |
1'0 |
2'2 |
11/17/2025 10:02:00 |
CBOT |
| 4270 |
2'5 |
0'0 |
131.25 |
1,875 |
|
2'5 |
11/14/2025 13:44:00 |
CBOT |
| 4280 |
1'1 |
-1'7 |
56.25 |
2,220 |
3'6 |
3'0 |
11/17/2025 09:47:00 |
CBOT |
| 4290 |
3'6 |
0'3 |
187.50 |
702 |
3'6 |
3'3 |
11/16/2025 19:00:00 |
CBOT |
| 4300 |
1'2 |
-2'5 |
62.50 |
24,891 |
3'7 |
3'7 |
11/17/2025 10:42:00 |
CBOT |
| 4310 |
1'7 |
-2'4 |
93.75 |
603 |
5'0 |
4'3 |
11/17/2025 10:05:00 |
CBOT |
| 4320 |
1'5 |
-3'3 |
81.25 |
894 |
3'6 |
5'0 |
11/17/2025 10:37:00 |
CBOT |
| 4330 |
2'4 |
-3'1 |
125.00 |
1,085 |
3'3 |
5'5 |
11/17/2025 09:59:00 |
CBOT |
| 4340 |
3'1 |
-3'1 |
156.25 |
785 |
6'0 |
6'2 |
11/17/2025 09:42:00 |
CBOT |
| 4350 |
2'5 |
-4'3 |
131.25 |
9,642 |
8'0 |
7'0 |
11/17/2025 10:41:00 |
CBOT |
| 4360 |
3'0 |
-4'6 |
150.00 |
374 |
8'0 |
7'6 |
11/17/2025 10:39:00 |
CBOT |
| 4370 |
4'1 |
-4'2 |
206.25 |
671 |
4'4 |
8'3 |
11/17/2025 10:02:00 |
CBOT |
| 4380 |
4'3 |
-4'6 |
218.75 |
1,894 |
6'0 |
9'1 |
11/17/2025 10:43:00 |
CBOT |
| 4390 |
4'6 |
-5'2 |
237.50 |
285 |
5'7 |
10'0 |
11/17/2025 10:39:00 |
CBOT |
| 4400 |
5'5 |
-5'2 |
281.25 |
13,192 |
12'0 |
10'7 |
11/17/2025 10:43:00 |
CBOT |
| 4410 |
6'2 |
-5'4 |
312.50 |
45 |
8'0 |
11'6 |
11/17/2025 10:33:00 |
CBOT |
| 4420 |
12'5 |
0'0 |
631.25 |
79 |
|
12'5 |
11/14/2025 13:44:00 |
CBOT |
| 4430 |
13'4 |
0'0 |
675.00 |
45 |
|
13'4 |
11/14/2025 13:44:00 |
CBOT |
| 4440 |
10'6 |
-3'6 |
537.50 |
21 |
10'6 |
14'4 |
11/17/2025 08:39:00 |
CBOT |
| 4450 |
15'3 |
0'0 |
768.75 |
1,281 |
|
15'3 |
11/14/2025 13:44:00 |
CBOT |
| 4460 |
16'3 |
0'0 |
818.75 |
12 |
|
16'3 |
11/14/2025 13:44:00 |
CBOT |
| 4470 |
17'2 |
0'0 |
862.50 |
302 |
|
17'2 |
11/14/2025 13:44:00 |
CBOT |
| 4480 |
18'2 |
0'0 |
912.50 |
0 |
|
18'2 |
11/14/2025 13:44:00 |
CBOT |
| 4490 |
19'2 |
0'0 |
962.50 |
0 |
|
19'2 |
11/14/2025 13:44:00 |
CBOT |
| 4500 |
15'4 |
-4'5 |
775.00 |
10,217 |
16'1 |
20'1 |
11/17/2025 10:13:00 |
CBOT |
| 4510 |
21'1 |
0'0 |
1,056.25 |
0 |
|
21'1 |
11/14/2025 13:44:00 |
CBOT |
| 4520 |
22'1 |
0'0 |
1,106.25 |
0 |
|
22'1 |
11/14/2025 13:44:00 |
CBOT |
| 4530 |
23'1 |
0'0 |
1,156.25 |
0 |
|
23'1 |
11/14/2025 13:44:00 |
CBOT |
| 4540 |
24'1 |
0'0 |
1,206.25 |
0 |
|
24'1 |
11/14/2025 13:44:00 |
CBOT |
| 4550 |
21'1 |
-3'7 |
1,056.25 |
213 |
21'3 |
25'0 |
11/17/2025 08:40:00 |
CBOT |
| 4560 |
26'0 |
0'0 |
1,300.00 |
0 |
|
26'0 |
11/14/2025 13:44:00 |
CBOT |
| 4570 |
27'0 |
0'0 |
1,350.00 |
0 |
|
27'0 |
11/14/2025 13:44:00 |
CBOT |
| 4600 |
30'0 |
0'0 |
1,500.00 |
6,396 |
|
30'0 |
11/14/2025 13:44:00 |
CBOT |
| 4620 |
32'0 |
0'0 |
1,600.00 |
0 |
|
32'0 |
11/14/2025 13:44:00 |
CBOT |
| 4630 |
33'0 |
0'0 |
1,650.00 |
0 |
|
33'0 |
11/14/2025 13:44:00 |
CBOT |
| 4650 |
30'2 |
-4'6 |
1,512.50 |
254 |
30'2 |
35'0 |
11/17/2025 10:23:00 |
CBOT |
| 4700 |
33'5 |
-6'3 |
1,681.25 |
4,061 |
38'0 |
40'0 |
11/17/2025 10:31:00 |
CBOT |
| 4750 |
43'7 |
-1'1 |
2,193.75 |
1,111 |
|
45'0 |
11/14/2025 13:01:00 |
CBOT |
| 4800 |
45'3 |
-4'4 |
2,268.75 |
1,973 |
45'3 |
49'7 |
11/17/2025 09:40:00 |
CBOT |
| 4850 |
54'7 |
0'0 |
2,743.75 |
0 |
|
54'7 |
11/14/2025 13:44:00 |
CBOT |
| 4900 |
59'7 |
0'0 |
2,993.75 |
2,190 |
|
59'7 |
11/14/2025 13:44:00 |
CBOT |
| 4950 |
64'7 |
0'0 |
3,243.75 |
2 |
|
64'7 |
11/14/2025 13:44:00 |
CBOT |
| 5000 |
65'2 |
-4'5 |
3,262.50 |
4,870 |
68'6 |
69'7 |
11/17/2025 09:44:00 |
CBOT |
| 5050 |
74'7 |
0'0 |
3,743.75 |
0 |
|
74'7 |
11/14/2025 13:44:00 |
CBOT |
| 5100 |
79'7 |
0'0 |
3,993.75 |
571 |
|
79'7 |
11/14/2025 13:44:00 |
CBOT |
| 5150 |
84'7 |
0'0 |
4,243.75 |
0 |
|
84'7 |
11/14/2025 13:44:00 |
CBOT |
| 5200 |
89'7 |
0'0 |
4,493.75 |
97 |
|
89'7 |
11/14/2025 13:44:00 |
CBOT |
| 5250 |
94'7 |
0'0 |
4,743.75 |
16 |
|
94'7 |
11/14/2025 13:44:00 |
CBOT |
| 5300 |
99'7 |
0'0 |
4,993.75 |
0 |
|
99'7 |
11/14/2025 13:44:00 |
CBOT |
| 5350 |
104'7 |
0'0 |
5,243.75 |
0 |
|
104'7 |
11/14/2025 13:44:00 |
CBOT |
| 5400 |
109'7 |
0'0 |
5,493.75 |
31 |
|
109'7 |
11/14/2025 13:44:00 |
CBOT |
| 5500 |
119'7 |
0'0 |
5,993.75 |
0 |
|
119'7 |
11/14/2025 13:44:00 |
CBOT |
| 5600 |
129'7 |
0'0 |
6,493.75 |
0 |
|
129'7 |
11/14/2025 13:44:00 |
CBOT |
| 5700 |
139'7 |
0'0 |
6,993.75 |
0 |
|
139'7 |
11/14/2025 13:44:00 |
CBOT |
| 5800 |
149'7 |
0'0 |
7,493.75 |
0 |
|
149'7 |
11/14/2025 13:44:00 |
CBOT |
| 5900 |
159'7 |
0'0 |
7,993.75 |
0 |
|
159'7 |
11/14/2025 13:44:00 |
CBOT |
| 6000 |
169'6 |
0'0 |
8,487.50 |
0 |
|
169'6 |
11/14/2025 13:44:00 |
CBOT |
| 6100 |
179'6 |
0'0 |
8,987.50 |
0 |
|
179'6 |
11/14/2025 13:44:00 |
CBOT |
| 6200 |
189'6 |
0'0 |
9,487.50 |
0 |
|
189'6 |
11/14/2025 13:44:00 |
CBOT |
| 6300 |
199'6 |
0'0 |
9,987.50 |
0 |
|
199'6 |
11/14/2025 13:44:00 |
CBOT |
| 6400 |
209'6 |
0'0 |
10,487.50 |
0 |
|
209'6 |
11/14/2025 13:44:00 |
CBOT |
| 6500 |
219'6 |
0'0 |
10,987.50 |
0 |
|
219'6 |
11/14/2025 13:44:00 |
CBOT |
| 6600 |
229'6 |
0'0 |
11,487.50 |
0 |
|
229'6 |
11/14/2025 13:44:00 |
CBOT |
| 6700 |
239'6 |
0'0 |
11,987.50 |
0 |
|
239'6 |
11/14/2025 13:44:00 |
CBOT |
| 6800 |
249'6 |
0'0 |
12,487.50 |
0 |
|
249'6 |
11/14/2025 13:44:00 |
CBOT |
| 6900 |
259'6 |
0'0 |
12,987.50 |
0 |
|
259'6 |
11/14/2025 13:44:00 |
CBOT |
| 7000 |
269'6 |
0'0 |
13,487.50 |
0 |
|
269'6 |
11/14/2025 13:44:00 |
CBOT |
| 7100 |
279'6 |
0'0 |
13,987.50 |
43 |
|
279'6 |
11/14/2025 13:44:00 |
CBOT |
| 7200 |
289'6 |
0'0 |
14,487.50 |
48 |
|
289'6 |
11/14/2025 13:44:00 |
CBOT |
| 7300 |
299'6 |
0'0 |
14,987.50 |
0 |
|
299'6 |
11/14/2025 13:44:00 |
CBOT |
| 7400 |
309'6 |
0'0 |
15,487.50 |
0 |
|
309'6 |
11/14/2025 13:44:00 |
CBOT |
| 7500 |
319'6 |
0'0 |
15,987.50 |
0 |
|
319'6 |
11/14/2025 13:44:00 |
CBOT |
| 7600 |
329'6 |
0'0 |
16,487.50 |
0 |
|
329'6 |
11/14/2025 13:44:00 |
CBOT |
| 7700 |
339'6 |
0'0 |
16,987.50 |
0 |
|
339'6 |
11/14/2025 13:44:00 |
CBOT |
| 7800 |
349'6 |
0'0 |
17,487.50 |
0 |
|
349'6 |
11/14/2025 13:44:00 |
CBOT |
| 7900 |
359'6 |
0'0 |
17,987.50 |
0 |
|
359'6 |
11/14/2025 13:44:00 |
CBOT |
| 8000 |
369'6 |
0'0 |
18,487.50 |
0 |
|
369'6 |
11/14/2025 13:44:00 |
CBOT |
| 8200 |
389'6 |
0'0 |
19,487.50 |
0 |
|
389'6 |
11/14/2025 13:44:00 |
CBOT |
| 8400 |
409'6 |
0'0 |
20,487.50 |
0 |
|
409'6 |
11/14/2025 13:44:00 |
CBOT |
| 8500 |
419'6 |
0'0 |
20,987.50 |
0 |
|
419'6 |
11/14/2025 13:44:00 |
CBOT |
| 8700 |
439'6 |
0'0 |
21,987.50 |
0 |
|
439'6 |
11/14/2025 13:44:00 |
CBOT |
| 9000 |
469'6 |
0'0 |
23,487.50 |
0 |
|
469'6 |
11/14/2025 13:44:00 |
CBOT |
| 9500 |
519'6 |
0'0 |
25,987.50 |
0 |
|
519'6 |
11/14/2025 13:44:00 |
CBOT |
| 10000 |
569'6 |
0'0 |
28,487.50 |
0 |
|
569'6 |
11/14/2025 13:44:00 |
CBOT |
| 11000 |
669'6 |
0'0 |
33,487.50 |
0 |
|
669'6 |
11/14/2025 13:44:00 |
CBOT |
| 12000 |
769'6 |
0'0 |
38,487.50 |
0 |
|
769'6 |
11/14/2025 13:44:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
|
