 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Macon MFA 1805 A N Missouri St Macon, MO 63552 660-385-5753 Shelbina MFA 215 W Maple St Shelbina, MO 63468 573-588-4140 CLICK - MFA CONNECT |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 38,900.00 | 0'0 | 778'0 | 5400 | 0'1 | 0'0 | 6.25 | 355 | |||||||||||
| 0 | 35,900.00 | 0'0 | 718'0 | 6000 | 0'1 | 0'0 | 6.25 | 355 | |||||||||||
| 0 | 32,900.00 | 0'0 | 658'0 | 6600 | 0'1 | 0'0 | 6.25 | 25 | |||||||||||
| 0 | 31,900.00 | 0'0 | 638'0 | 6800 | 0'1 | 0'0 | 6.25 | 12 | |||||||||||
| 0 | 30,900.00 | 0'0 | 618'0 | 7000 | 0'1 | 0'0 | 6.25 | 10 | |||||||||||
| 0 | 29,900.00 | 0'0 | 598'0 | 7200 | 0'1 | 0'0 | 6.25 | 124 | |||||||||||
| 0 | 27,900.00 | 0'0 | 558'0 | 7600 | 0'1 | 0'0 | 6.25 | 1 | |||||||||||
| 0 | 25,900.00 | 0'0 | 518'0 | 8000 | 0'1 | 0'0 | 6.25 | 5,586 | |||||||||||
| 0 | 24,900.00 | 0'0 | 498'0 | 8200 | 0'1 | 0'0 | 6.25 | 595 | |||||||||||
| 0 | 23,900.00 | 0'0 | 478'0 | 8400 | 0'1 | 0'0 | 6.25 | 3,546 | |||||||||||
| 0 | 23,400.00 | 0'0 | 468'0 | 8500 | 0'1 | 0'0 | 6.25 | 434 | |||||||||||
| 0 | 22,900.00 | 0'0 | 458'0 | 8600 | 0'1 | 0'0 | 6.25 | 211 | |||||||||||
| 0 | 21,900.00 | 0'0 | 438'0 | 8800 | 0'1 | 0'0 | 6.25 | 2,055 | |||||||||||
| 0 | 21,400.00 | 0'0 | 428'0 | 8900 | 0'1 | 0'0 | 6.25 | 200 | |||||||||||
| 0 | 20,900.00 | 0'0 | 418'0 | 9000 | 0'1 | 0'0 | 6.25 | 1,087 | |||||||||||
| 0 | 20,400.00 | 0'0 | 408'0 | 9100 | 0'1 | 0'0 | 6.25 | 214 | |||||||||||
| 0 | 19,900.00 | 0'0 | 398'0 | 9200 | 0'1 | 0'0 | 6.25 | 749 | |||||||||||
| 0 | 19,400.00 | 0'0 | 388'0 | 9300 | 0'1 | 0'0 | 6.25 | 213 | |||||||||||
| 0 | 18,900.00 | 0'0 | 378'0 | 9400 | 0'1 | 0'0 | 6.25 | 1,615 | |||||||||||
| 0 | 18,400.00 | 0'0 | 368'0 | 9500 | 0'1 | 0'0 | 6.25 | 495 | |||||||||||
| 0 | 17,900.00 | 0'0 | 358'0 | 9600 | 0'1 | 0'0 | 6.25 | 599 | |||||||||||
| 0 | 17,400.00 | 0'0 | 348'0 | 9700 | 0'1 | 0'0 | 6.25 | 736 | |||||||||||
| 0 | 16,900.00 | 0'0 | 338'0 | 9800 | 0'1 | 0'0 | 6.25 | 1,562 | |||||||||||
| 0 | 16,400.00 | 0'0 | 328'0 | 9900 | 0'1 | 0'0 | 6.25 | 3,617 | |||||||||||
| 1,207 | 15,900.00 | 0'0 | 318'0 | 10000 | 0'2 | 0'0 | 12.50 | 8,180 | |||||||||||
| 0 | 15,400.00 | 0'0 | 308'0 | 10100 | 0'2 | 0'0 | 12.50 | 1,109 | |||||||||||
| 158 | 14,900.00 | 0'0 | 298'0 | 10200 | 0'2 | 0'0 | 12.50 | 2,331 | |||||||||||
| 0 | 14,400.00 | 0'0 | 288'0 | 10300 | 0'2 | 0'0 | 12.50 | 2,429 | |||||||||||
| 139 | 13,900.00 | 0'0 | 278'0 | 10400 | 0'2 | 0'0 | 12.50 | 2,335 | |||||||||||
| 112 | 13,400.00 | 0'0 | 268'0 | 10500 | 0'3 | 0'0 | 18.75 | 4,793 | |||||||||||
| 880 | 12,900.00 | 0'0 | 258'0 | 10600 | 0'3 | 0'0 | 18.75 | 3,209 | |||||||||||
| 1,064 | 12,406.25 | 0'0 | 248'1 | 10700 | 0'3 | 0'0 | 18.75 | 4,745 | |||||||||||
| 3,356 | 11,906.25 | 0'0 | 238'1 | 10800 | 0'3 | 0'0 | 18.75 | 7,074 | |||||||||||
| 817 | 11,406.25 | 0'0 | 228'1 | 10900 | 0'4 | 0'0 | 25.00 | 2,552 | |||||||||||
| 3,232 | 10,906.25 | 0'0 | 218'1 | 11000 | 0'4 | 0'0 | 25.00 | 12,446 | |||||||||||
| 817 | 10,412.50 | 0'0 | 208'2 | 11100 | 0'4 | 0'0 | 25.00 | 4,028 | |||||||||||
| 2,908 | 9,912.50 | 0'0 | 198'2 | 11200 | 0'5 | 0'0 | 31.25 | 7,140 | |||||||||||
| 915 | 9,418.75 | 0'0 | 188'3 | 11300 | 0'5 | 0'0 | 31.25 | 4,235 | |||||||||||
| 3,527 | 8,918.75 | 0'0 | 178'3 | 11400 | 0'6 | 0'0 | 37.50 | 5,690 | |||||||||||
| 3,001 | 8,425.00 | 0'0 | 168'4 | 11500 | 0'6 | 0'0 | 37.50 | 8,317 | |||||||||||
| 5,377 | 7,931.25 | 0'0 | 158'5 | 11600 | 0'7 | 0'0 | 43.75 | 5,152 | |||||||||||
| 1,728 | 7,437.50 | 0'0 | 148'6 | 11700 | 1'0 | 0'0 | 50.00 | 5,014 | |||||||||||
| 4,362 | 6,950.00 | 0'0 | 139'0 | 11800 | 1'2 | 0'0 | 62.50 | 9,319 | |||||||||||
| 2,528 | 6,468.75 | 0'0 | 129'3 | 11900 | 1'5 | 0'0 | 81.25 | 5,398 | |||||||||||
| 14,816 | 5,987.50 | 0'0 | 119'6 | 12000 | 2'0 | 0'0 | 100.00 | 22,605 | |||||||||||
| 1,905 | 5,512.50 | 0'0 | 110'2 | 12100 | 2'4 | 0'0 | 125.00 | 3,293 | |||||||||||
| 4,300 | 5,043.75 | 0'0 | 100'7 | 12200 | 3'1 | 0'0 | 156.25 | 8,225 | |||||||||||
| 2,700 | 4,593.75 | 0'0 | 91'7 | 12300 | 4'1 | 0'0 | 206.25 | 2,567 | |||||||||||
| 5,373 | 4,156.25 | 0'0 | 83'1 | 12400 | 6'0 | 0'5 | 300.00 | 9,259 | |||||||||||
| 8,845 | 3,775.00 | 0'5 | 75'4 | 12500 | 7'0 | 0'0 | 350.00 | 14,198 | |||||||||||
| 8,752 | 3,343.75 | 0'0 | 66'7 | 12600 | 8'4 | -0'4 | 425.00 | 8,819 | |||||||||||
| 3,189 | 2,968.75 | 0'0 | 59'3 | 12700 | 11'3 | -0'1 | 568.75 | 8,670 | |||||||||||
| 11,481 | 2,618.75 | 0'0 | 52'3 | 12800 | 14'4 | 0'0 | 725.00 | 6,588 | |||||||||||
| 3,694 | 2,293.75 | 0'0 | 45'7 | 12900 | 18'0 | 0'0 | 900.00 | 4,650 | |||||||||||
| 17,128 | 2,050.00 | 1'1 | 41'0 | 13000 | 22'0 | 0'1 | 1,100.00 | 7,855 | |||||||||||
| 3,562 | 1,712.50 | 0'0 | 34'2 | 13100 | 26'2 | 0'0 | 1,312.50 | 6,016 | |||||||||||
| 5,812 | 1,550.00 | 1'6 | 31'0 | 13200 | 31'2 | 0'0 | 1,562.50 | 6,296 | |||||||||||
| 4,910 | 1,243.75 | 0'0 | 24'7 | 13300 | 36'7 | 0'0 | 1,843.75 | 1,215 | |||||||||||
| 19,613 | 1,056.25 | 0'0 | 21'1 | 13400 | 43'1 | 0'0 | 2,156.25 | 634 | |||||||||||
| 15,155 | 962.50 | 1'4 | 19'2 | 13500 | 49'6 | 0'0 | 2,487.50 | 47 | |||||||||||
| 6,133 | 743.75 | 0'0 | 14'7 | 13600 | 56'6 | 0'0 | 2,837.50 | 29 | |||||||||||
| 2,097 | 618.75 | 0'0 | 12'3 | 13700 | 64'2 | 0'0 | 3,212.50 | 38 | |||||||||||
| 15,879 | 518.75 | 0'0 | 10'3 | 13800 | 72'2 | 0'0 | 3,612.50 | 61 | |||||||||||
| 1,367 | 431.25 | 0'0 | 8'5 | 13900 | 80'4 | 0'0 | 4,025.00 | 0 | |||||||||||
| 27,053 | 368.75 | 0'1 | 7'3 | 14000 | 89'0 | 0'0 | 4,450.00 | 10 | |||||||||||
| 744 | 300.00 | 0'0 | 6'0 | 14100 | 97'7 | 0'0 | 4,893.75 | 0 | |||||||||||
| 1,713 | 250.00 | 0'0 | 5'0 | 14200 | 106'6 | 0'0 | 5,337.50 | 0 | |||||||||||
| 1,322 | 212.50 | 0'0 | 4'2 | 14300 | 116'0 | 0'0 | 5,800.00 | 0 | |||||||||||
| 3,242 | 181.25 | 0'0 | 3'5 | 14400 | 125'3 | 0'0 | 6,268.75 | 0 | |||||||||||
| 6,670 | 156.25 | 0'0 | 3'1 | 14500 | 134'6 | 0'0 | 6,737.50 | 0 | |||||||||||
| 4,580 | 131.25 | 0'0 | 2'5 | 14600 | 144'3 | 0'0 | 7,218.75 | 0 | |||||||||||
| 713 | 112.50 | 0'0 | 2'2 | 14700 | 154'0 | 0'0 | 7,700.00 | 0 | |||||||||||
| 1,168 | 100.00 | 0'0 | 2'0 | 14800 | 163'5 | 0'0 | 8,181.25 | 0 | |||||||||||
| 78 | 87.50 | 0'0 | 1'6 | 14900 | 173'3 | 0'0 | 8,668.75 | 0 | |||||||||||
| 5,839 | 75.00 | 0'0 | 1'4 | 15000 | 183'1 | 0'0 | 9,156.25 | 0 | |||||||||||
| 321 | 68.75 | 0'0 | 1'3 | 15100 | 193'0 | 0'0 | 9,650.00 | 0 | |||||||||||
| 287 | 56.25 | 0'0 | 1'1 | 15200 | 202'6 | 0'0 | 10,137.50 | 0 | |||||||||||
| 203 | 50.00 | 0'0 | 1'0 | 15300 | 212'5 | 0'0 | 10,631.25 | 0 | |||||||||||
| 332 | 43.75 | 0'0 | 0'7 | 15400 | 222'4 | 0'0 | 11,125.00 | 0 | |||||||||||
| 262 | 37.50 | 0'0 | 0'6 | 15500 | 232'3 | 0'0 | 11,618.75 | 0 | |||||||||||
| 4,447 | 37.50 | 0'0 | 0'6 | 15600 | 242'3 | 0'0 | 12,118.75 | 0 | |||||||||||
| 67 | 31.25 | 0'0 | 0'5 | 15700 | 252'2 | 0'0 | 12,612.50 | 0 | |||||||||||
| 351 | 31.25 | 0'0 | 0'5 | 15800 | 262'2 | 0'0 | 13,112.50 | 51 | |||||||||||
| 100 | 25.00 | 0'0 | 0'4 | 15900 | 272'1 | 0'0 | 13,606.25 | 0 | |||||||||||
| 3,094 | 25.00 | 0'0 | 0'4 | 16000 | 282'1 | 0'0 | 14,106.25 | 165 | |||||||||||
| 72 | 25.00 | 0'0 | 0'4 | 16100 | 292'1 | 0'0 | 14,606.25 | 0 | |||||||||||
| 300 | 18.75 | 0'0 | 0'3 | 16200 | 302'1 | 0'0 | 15,106.25 | 0 | |||||||||||
| 106 | 18.75 | 0'0 | 0'3 | 16400 | 322'0 | 0'0 | 16,100.00 | 0 | |||||||||||
| 150 | 18.75 | 0'0 | 0'3 | 16500 | 332'0 | 0'0 | 16,600.00 | 0 | |||||||||||
| 338 | 12.50 | 0'0 | 0'2 | 16600 | 342'0 | 0'0 | 17,100.00 | 0 | |||||||||||
| 122 | 12.50 | 0'0 | 0'2 | 16800 | 362'0 | 0'0 | 18,100.00 | 0 | |||||||||||
| 4,339 | 12.50 | 0'0 | 0'2 | 17000 | 382'0 | 0'0 | 19,100.00 | 0 | |||||||||||
| 235 | 6.25 | 0'0 | 0'1 | 17200 | 402'0 | 0'0 | 20,100.00 | 0 | |||||||||||
| 53 | 6.25 | 0'0 | 0'1 | 17400 | 422'0 | 0'0 | 21,100.00 | 0 | |||||||||||
| 194 | 6.25 | 0'0 | 0'1 | 17600 | 442'0 | 0'0 | 22,100.00 | 0 | |||||||||||
| 75 | 6.25 | 0'0 | 0'1 | 17800 | 462'0 | 0'0 | 23,100.00 | 0 | |||||||||||
| 88 | 6.25 | 0'0 | 0'1 | 18000 | 482'0 | 0'0 | 24,100.00 | 0 | |||||||||||
| 127 | 6.25 | 0'0 | 0'1 | 19000 | 582'0 | 0'0 | 29,100.00 | 0 | |||||||||||
| 421 | 6.25 | 0'0 | 0'1 | 20000 | 682'0 | 0'0 | 34,100.00 | 0 | |||||||||||
| 666 | 6.25 | 0'0 | 0'1 | 30000 | 1682'0 | 0'0 | 84,100.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5400 | 778'0 | 0'0 | 38,900.00 | 0 | 778'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 6000 | 718'0 | 0'0 | 35,900.00 | 0 | 718'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 6600 | 658'0 | 0'0 | 32,900.00 | 0 | 658'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 6800 | 638'0 | 0'0 | 31,900.00 | 0 | 638'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 7000 | 618'0 | 0'0 | 30,900.00 | 0 | 618'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 7200 | 598'0 | 0'0 | 29,900.00 | 0 | 598'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 7600 | 558'0 | 0'0 | 27,900.00 | 0 | 558'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 8000 | 518'0 | 0'0 | 25,900.00 | 0 | 518'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 8200 | 498'0 | 0'0 | 24,900.00 | 0 | 498'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 8400 | 478'0 | 0'0 | 23,900.00 | 0 | 478'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 8500 | 468'0 | 0'0 | 23,400.00 | 0 | 468'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 8600 | 458'0 | 0'0 | 22,900.00 | 0 | 458'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 8800 | 438'0 | 0'0 | 21,900.00 | 0 | 438'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 8900 | 428'0 | 0'0 | 21,400.00 | 0 | 428'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 9000 | 418'0 | 0'0 | 20,900.00 | 0 | 418'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 9100 | 408'0 | 0'0 | 20,400.00 | 0 | 408'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 9200 | 398'0 | 0'0 | 19,900.00 | 0 | 398'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 9300 | 388'0 | 0'0 | 19,400.00 | 0 | 388'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 9400 | 378'0 | 0'0 | 18,900.00 | 0 | 378'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 9500 | 368'0 | 0'0 | 18,400.00 | 0 | 368'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 9600 | 358'0 | 0'0 | 17,900.00 | 0 | 358'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 9700 | 348'0 | 0'0 | 17,400.00 | 0 | 348'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 9800 | 338'0 | 0'0 | 16,900.00 | 0 | 338'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 9900 | 328'0 | 0'0 | 16,400.00 | 0 | 328'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 10000 | 318'0 | 0'0 | 15,900.00 | 1,207 | 318'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 10100 | 308'0 | 0'0 | 15,400.00 | 0 | 308'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 10200 | 298'0 | 0'0 | 14,900.00 | 158 | 298'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 10300 | 288'0 | 0'0 | 14,400.00 | 0 | 288'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 10400 | 278'0 | 0'0 | 13,900.00 | 139 | 278'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 10500 | 268'0 | 0'0 | 13,400.00 | 112 | 268'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 10600 | 258'0 | 0'0 | 12,900.00 | 880 | 258'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 10700 | 248'1 | 0'0 | 12,406.25 | 1,064 | 248'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 10800 | 238'1 | 0'0 | 11,906.25 | 3,356 | 238'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 10900 | 228'1 | 0'0 | 11,406.25 | 817 | 228'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 11000 | 218'1 | 0'0 | 10,906.25 | 3,232 | 218'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 11100 | 208'2 | 0'0 | 10,412.50 | 817 | 208'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 11200 | 198'2 | 0'0 | 9,912.50 | 2,908 | 198'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 11300 | 188'3 | 0'0 | 9,418.75 | 915 | 188'3 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 11400 | 178'3 | 0'0 | 8,918.75 | 3,527 | 178'3 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 11500 | 168'4 | 0'0 | 8,425.00 | 3,001 | 168'4 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 11600 | 158'5 | 0'0 | 7,931.25 | 5,377 | 158'5 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 11700 | 148'6 | 0'0 | 7,437.50 | 1,728 | 148'6 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 11800 | 139'0 | 0'0 | 6,950.00 | 4,362 | 139'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 11900 | 129'3 | 0'0 | 6,468.75 | 2,528 | 129'3 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 12000 | 119'6 | 0'0 | 5,987.50 | 14,816 | 119'6 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 12100 | 110'2 | 0'0 | 5,512.50 | 1,905 | 110'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 12200 | 100'7 | 0'0 | 5,043.75 | 4,300 | 100'7 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 12300 | 91'7 | 0'0 | 4,593.75 | 2,700 | 91'7 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 12400 | 83'1 | 0'0 | 4,156.25 | 5,373 | 83'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 12500 | 75'4 | 0'5 | 3,775.00 | 8,845 | 75'4 | 74'7 | 09/23/2026 19:02:00 | CBOT | |||||||||||
| 12600 | 66'7 | 0'0 | 3,343.75 | 8,752 | 66'7 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 12700 | 59'3 | 0'0 | 2,968.75 | 3,189 | 59'3 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 12800 | 52'3 | 0'0 | 2,618.75 | 11,481 | 52'3 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 12900 | 45'7 | 0'0 | 2,293.75 | 3,694 | 45'7 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 13000 | 41'0 | 1'1 | 2,050.00 | 17,128 | 37'0 | 39'7 | 09/23/2026 21:44:00 | CBOT | |||||||||||
| 13100 | 34'2 | 0'0 | 1,712.50 | 3,562 | 34'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 13200 | 31'0 | 1'6 | 1,550.00 | 5,812 | 29'7 | 29'2 | 09/23/2026 22:13:00 | CBOT | |||||||||||
| 13300 | 24'7 | 0'0 | 1,243.75 | 4,910 | 24'7 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 13400 | 21'1 | 0'0 | 1,056.25 | 19,613 | 21'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 13500 | 19'2 | 1'4 | 962.50 | 15,155 | 19'2 | 17'6 | 09/23/2026 23:20:00 | CBOT | |||||||||||
| 13600 | 14'7 | 0'0 | 743.75 | 6,133 | 14'7 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 13700 | 12'3 | 0'0 | 618.75 | 2,097 | 12'3 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 13800 | 10'3 | 0'0 | 518.75 | 15,879 | 10'3 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 13900 | 8'5 | 0'0 | 431.25 | 1,367 | 8'5 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 14000 | 7'3 | 0'1 | 368.75 | 27,053 | 7'1 | 7'2 | 09/23/2026 20:41:00 | CBOT | |||||||||||
| 14100 | 6'0 | 0'0 | 300.00 | 744 | 6'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 14200 | 5'0 | 0'0 | 250.00 | 1,713 | 5'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 14300 | 4'2 | 0'0 | 212.50 | 1,322 | 4'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 14400 | 3'5 | 0'0 | 181.25 | 3,242 | 3'5 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 14500 | 3'1 | 0'0 | 156.25 | 6,670 | 3'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 14600 | 2'5 | 0'0 | 131.25 | 4,580 | 2'5 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 14700 | 2'2 | 0'0 | 112.50 | 713 | 2'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 14800 | 2'0 | 0'0 | 100.00 | 1,168 | 2'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 14900 | 1'6 | 0'0 | 87.50 | 78 | 1'6 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 15000 | 1'4 | 0'0 | 75.00 | 5,839 | 1'4 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 15100 | 1'3 | 0'0 | 68.75 | 321 | 1'3 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 15200 | 1'1 | 0'0 | 56.25 | 287 | 1'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 15300 | 1'0 | 0'0 | 50.00 | 203 | 1'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 15400 | 0'7 | 0'0 | 43.75 | 332 | 0'7 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 15500 | 0'6 | 0'0 | 37.50 | 262 | 0'6 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 15600 | 0'6 | 0'0 | 37.50 | 4,447 | 0'6 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 15700 | 0'5 | 0'0 | 31.25 | 67 | 0'5 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 15800 | 0'5 | 0'0 | 31.25 | 351 | 0'5 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 15900 | 0'4 | 0'0 | 25.00 | 100 | 0'4 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 16000 | 0'4 | 0'0 | 25.00 | 3,094 | 0'4 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 16100 | 0'4 | 0'0 | 25.00 | 72 | 0'4 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 16200 | 0'3 | 0'0 | 18.75 | 300 | 0'3 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 16400 | 0'3 | 0'0 | 18.75 | 106 | 0'3 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 16500 | 0'3 | 0'0 | 18.75 | 150 | 0'3 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 16600 | 0'2 | 0'0 | 12.50 | 338 | 0'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 16800 | 0'2 | 0'0 | 12.50 | 122 | 0'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 17000 | 0'2 | 0'0 | 12.50 | 4,339 | 0'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 17200 | 0'1 | 0'0 | 6.25 | 235 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 17400 | 0'1 | 0'0 | 6.25 | 53 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 17600 | 0'1 | 0'0 | 6.25 | 194 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 17800 | 0'1 | 0'0 | 6.25 | 75 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 18000 | 0'1 | 0'0 | 6.25 | 88 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 19000 | 0'1 | 0'0 | 6.25 | 127 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 20000 | 0'1 | 0'0 | 6.25 | 421 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 30000 | 0'1 | 0'0 | 6.25 | 666 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5400 | 0'1 | 0'0 | 6.25 | 355 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 6000 | 0'1 | 0'0 | 6.25 | 355 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 6600 | 0'1 | 0'0 | 6.25 | 25 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 6800 | 0'1 | 0'0 | 6.25 | 12 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 7000 | 0'1 | 0'0 | 6.25 | 10 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 7200 | 0'1 | 0'0 | 6.25 | 124 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 7600 | 0'1 | 0'0 | 6.25 | 1 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 8000 | 0'1 | 0'0 | 6.25 | 5,586 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 8200 | 0'1 | 0'0 | 6.25 | 595 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 8400 | 0'1 | 0'0 | 6.25 | 3,546 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 8500 | 0'1 | 0'0 | 6.25 | 434 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 8600 | 0'1 | 0'0 | 6.25 | 211 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 8800 | 0'1 | 0'0 | 6.25 | 2,055 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 8900 | 0'1 | 0'0 | 6.25 | 200 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 9000 | 0'1 | 0'0 | 6.25 | 1,087 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 9100 | 0'1 | 0'0 | 6.25 | 214 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 9200 | 0'1 | 0'0 | 6.25 | 749 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 9300 | 0'1 | 0'0 | 6.25 | 213 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 9400 | 0'1 | 0'0 | 6.25 | 1,615 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 9500 | 0'1 | 0'0 | 6.25 | 495 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 9600 | 0'1 | 0'0 | 6.25 | 599 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 9700 | 0'1 | 0'0 | 6.25 | 736 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 9800 | 0'1 | 0'0 | 6.25 | 1,562 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 9900 | 0'1 | 0'0 | 6.25 | 3,617 | 0'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 10000 | 0'2 | 0'0 | 12.50 | 8,180 | 0'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 10100 | 0'2 | 0'0 | 12.50 | 1,109 | 0'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 10200 | 0'2 | 0'0 | 12.50 | 2,331 | 0'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 10300 | 0'2 | 0'0 | 12.50 | 2,429 | 0'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 10400 | 0'2 | 0'0 | 12.50 | 2,335 | 0'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 10500 | 0'3 | 0'0 | 18.75 | 4,793 | 0'3 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 10600 | 0'3 | 0'0 | 18.75 | 3,209 | 0'3 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 10700 | 0'3 | 0'0 | 18.75 | 4,745 | 0'3 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 10800 | 0'3 | 0'0 | 18.75 | 7,074 | 0'3 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 10900 | 0'4 | 0'0 | 25.00 | 2,552 | 0'4 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 11000 | 0'4 | 0'0 | 25.00 | 12,446 | 0'4 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 11100 | 0'4 | 0'0 | 25.00 | 4,028 | 0'4 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 11200 | 0'5 | 0'0 | 31.25 | 7,140 | 0'5 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 11300 | 0'5 | 0'0 | 31.25 | 4,235 | 0'5 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 11400 | 0'6 | 0'0 | 37.50 | 5,690 | 0'6 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 11500 | 0'6 | 0'0 | 37.50 | 8,317 | 0'6 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 11600 | 0'7 | 0'0 | 43.75 | 5,152 | 0'7 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 11700 | 1'0 | 0'0 | 50.00 | 5,014 | 1'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 11800 | 1'2 | 0'0 | 62.50 | 9,319 | 1'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 11900 | 1'5 | 0'0 | 81.25 | 5,398 | 1'5 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 12000 | 2'0 | 0'0 | 100.00 | 22,605 | 2'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 12100 | 2'4 | 0'0 | 125.00 | 3,293 | 2'4 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 12200 | 3'1 | 0'0 | 156.25 | 8,225 | 3'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 12300 | 4'1 | 0'0 | 206.25 | 2,567 | 4'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 12400 | 6'0 | 0'5 | 300.00 | 9,259 | 6'0 | 5'3 | 09/23/2026 19:03:00 | CBOT | |||||||||||
| 12500 | 7'0 | 0'0 | 350.00 | 14,198 | 7'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 12600 | 8'4 | -0'4 | 425.00 | 8,819 | 8'7 | 9'0 | 09/23/2026 22:20:00 | CBOT | |||||||||||
| 12700 | 11'3 | -0'1 | 568.75 | 8,670 | 11'3 | 11'4 | 09/23/2026 19:10:00 | CBOT | |||||||||||
| 12800 | 14'4 | 0'0 | 725.00 | 6,588 | 14'4 | 14'4 | 09/23/2026 20:48:00 | CBOT | |||||||||||
| 12900 | 18'0 | 0'0 | 900.00 | 4,650 | 18'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 13000 | 22'0 | 0'1 | 1,100.00 | 7,855 | 22'1 | 21'7 | 09/23/2026 20:13:00 | CBOT | |||||||||||
| 13100 | 26'2 | 0'0 | 1,312.50 | 6,016 | 26'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 13200 | 31'2 | 0'0 | 1,562.50 | 6,296 | 31'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 13300 | 36'7 | 0'0 | 1,843.75 | 1,215 | 36'7 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 13400 | 43'1 | 0'0 | 2,156.25 | 634 | 43'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 13500 | 49'6 | 0'0 | 2,487.50 | 47 | 49'6 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 13600 | 56'6 | 0'0 | 2,837.50 | 29 | 56'6 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 13700 | 64'2 | 0'0 | 3,212.50 | 38 | 64'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 13800 | 72'2 | 0'0 | 3,612.50 | 61 | 72'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 13900 | 80'4 | 0'0 | 4,025.00 | 0 | 80'4 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 14000 | 89'0 | 0'0 | 4,450.00 | 10 | 89'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 14100 | 97'7 | 0'0 | 4,893.75 | 0 | 97'7 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 14200 | 106'6 | 0'0 | 5,337.50 | 0 | 106'6 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 14300 | 116'0 | 0'0 | 5,800.00 | 0 | 116'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 14400 | 125'3 | 0'0 | 6,268.75 | 0 | 125'3 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 14500 | 134'6 | 0'0 | 6,737.50 | 0 | 134'6 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 14600 | 144'3 | 0'0 | 7,218.75 | 0 | 144'3 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 14700 | 154'0 | 0'0 | 7,700.00 | 0 | 154'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 14800 | 163'5 | 0'0 | 8,181.25 | 0 | 163'5 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 14900 | 173'3 | 0'0 | 8,668.75 | 0 | 173'3 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 15000 | 183'1 | 0'0 | 9,156.25 | 0 | 183'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 15100 | 193'0 | 0'0 | 9,650.00 | 0 | 193'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 15200 | 202'6 | 0'0 | 10,137.50 | 0 | 202'6 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 15300 | 212'5 | 0'0 | 10,631.25 | 0 | 212'5 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 15400 | 222'4 | 0'0 | 11,125.00 | 0 | 222'4 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 15500 | 232'3 | 0'0 | 11,618.75 | 0 | 232'3 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 15600 | 242'3 | 0'0 | 12,118.75 | 0 | 242'3 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 15700 | 252'2 | 0'0 | 12,612.50 | 0 | 252'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 15800 | 262'2 | 0'0 | 13,112.50 | 51 | 262'2 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 15900 | 272'1 | 0'0 | 13,606.25 | 0 | 272'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 16000 | 282'1 | 0'0 | 14,106.25 | 165 | 282'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 16100 | 292'1 | 0'0 | 14,606.25 | 0 | 292'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 16200 | 302'1 | 0'0 | 15,106.25 | 0 | 302'1 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 16400 | 322'0 | 0'0 | 16,100.00 | 0 | 322'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 16500 | 332'0 | 0'0 | 16,600.00 | 0 | 332'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 16600 | 342'0 | 0'0 | 17,100.00 | 0 | 342'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 16800 | 362'0 | 0'0 | 18,100.00 | 0 | 362'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 17000 | 382'0 | 0'0 | 19,100.00 | 0 | 382'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 17200 | 402'0 | 0'0 | 20,100.00 | 0 | 402'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 17400 | 422'0 | 0'0 | 21,100.00 | 0 | 422'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 17600 | 442'0 | 0'0 | 22,100.00 | 0 | 442'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 17800 | 462'0 | 0'0 | 23,100.00 | 0 | 462'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 18000 | 482'0 | 0'0 | 24,100.00 | 0 | 482'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 19000 | 582'0 | 0'0 | 29,100.00 | 0 | 582'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 20000 | 682'0 | 0'0 | 34,100.00 | 0 | 682'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| 30000 | 1682'0 | 0'0 | 84,100.00 | 0 | 1682'0 | 09/23/2026 13:44:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
