 |
|
 |
||
|
 |
 |
|
|
|
|
|||
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 | 39,025.00 | 0'0 | 780'4 | 5400 | 0'1 | 0'0 | 6.25 | 355 | |||||||||||
| 0 | 36,025.00 | 0'0 | 720'4 | 6000 | 0'1 | 0'0 | 6.25 | 355 | |||||||||||
| 0 | 33,025.00 | 0'0 | 660'4 | 6600 | 0'1 | 0'0 | 6.25 | 25 | |||||||||||
| 0 | 32,025.00 | 0'0 | 640'4 | 6800 | 0'1 | 0'0 | 6.25 | 12 | |||||||||||
| 0 | 31,025.00 | 0'0 | 620'4 | 7000 | 0'1 | 0'0 | 6.25 | 10 | |||||||||||
| 0 | 30,025.00 | 0'0 | 600'4 | 7200 | 0'1 | 0'0 | 6.25 | 124 | |||||||||||
| 0 | 28,025.00 | 0'0 | 560'4 | 7600 | 0'1 | 0'0 | 6.25 | 1 | |||||||||||
| 0 | 26,025.00 | 0'0 | 520'4 | 8000 | 0'1 | 0'0 | 6.25 | 5,586 | |||||||||||
| 0 | 25,025.00 | 0'0 | 500'4 | 8200 | 0'1 | 0'0 | 6.25 | 595 | |||||||||||
| 0 | 24,025.00 | 0'0 | 480'4 | 8400 | 0'1 | 0'0 | 6.25 | 3,496 | |||||||||||
| 0 | 23,525.00 | 0'0 | 470'4 | 8500 | 0'1 | 0'0 | 6.25 | 434 | |||||||||||
| 0 | 23,025.00 | 0'0 | 460'4 | 8600 | 0'1 | 0'0 | 6.25 | 122 | |||||||||||
| 0 | 22,025.00 | 0'0 | 440'4 | 8800 | 0'1 | 0'0 | 6.25 | 2,055 | |||||||||||
| 0 | 21,525.00 | 0'0 | 430'4 | 8900 | 0'1 | 0'0 | 6.25 | 200 | |||||||||||
| 0 | 21,025.00 | 0'0 | 420'4 | 9000 | 0'1 | 0'0 | 6.25 | 1,087 | |||||||||||
| 0 | 20,525.00 | 0'0 | 410'4 | 9100 | 0'1 | 0'0 | 6.25 | 214 | |||||||||||
| 0 | 20,025.00 | 0'0 | 400'4 | 9200 | 0'1 | 0'0 | 6.25 | 559 | |||||||||||
| 0 | 19,525.00 | 0'0 | 390'4 | 9300 | 0'1 | 0'0 | 6.25 | 213 | |||||||||||
| 0 | 19,025.00 | 0'0 | 380'4 | 9400 | 0'1 | 0'0 | 6.25 | 1,615 | |||||||||||
| 0 | 18,525.00 | 0'0 | 370'4 | 9500 | 0'1 | 0'0 | 6.25 | 495 | |||||||||||
| 0 | 18,025.00 | 0'0 | 360'4 | 9600 | 0'1 | 0'0 | 6.25 | 599 | |||||||||||
| 0 | 17,525.00 | 0'0 | 350'4 | 9700 | 0'1 | 0'0 | 6.25 | 736 | |||||||||||
| 0 | 17,025.00 | 0'0 | 340'4 | 9800 | 0'1 | 0'0 | 6.25 | 1,562 | |||||||||||
| 0 | 16,525.00 | 0'0 | 330'4 | 9900 | 0'1 | 0'0 | 6.25 | 3,617 | |||||||||||
| 1,202 | 16,025.00 | 0'0 | 320'4 | 10000 | 0'2 | 0'0 | 12.50 | 8,180 | |||||||||||
| 0 | 15,525.00 | 0'0 | 310'4 | 10100 | 0'2 | 0'0 | 12.50 | 1,009 | |||||||||||
| 158 | 15,025.00 | 0'0 | 300'4 | 10200 | 0'2 | 0'0 | 12.50 | 2,245 | |||||||||||
| 0 | 14,525.00 | 0'0 | 290'4 | 10300 | 0'2 | 0'0 | 12.50 | 2,675 | |||||||||||
| 139 | 14,025.00 | 0'0 | 280'4 | 10400 | 0'2 | 0'0 | 12.50 | 2,270 | |||||||||||
| 112 | 13,525.00 | 0'0 | 270'4 | 10500 | 0'2 | 0'0 | 12.50 | 5,051 | |||||||||||
| 880 | 13,025.00 | 0'0 | 260'4 | 10600 | 0'3 | 0'0 | 18.75 | 3,221 | |||||||||||
| 1,066 | 12,525.00 | 0'0 | 250'4 | 10700 | 0'3 | 0'0 | 18.75 | 4,746 | |||||||||||
| 3,356 | 12,031.25 | 0'0 | 240'5 | 10800 | 0'3 | 0'0 | 18.75 | 7,074 | |||||||||||
| 817 | 11,531.25 | 0'0 | 230'5 | 10900 | 0'4 | 0'0 | 25.00 | 2,552 | |||||||||||
| 4,082 | 11,031.25 | 0'0 | 220'5 | 11000 | 0'4 | 0'0 | 25.00 | 12,318 | |||||||||||
| 817 | 10,537.50 | 0'0 | 210'6 | 11100 | 0'5 | 0'0 | 31.25 | 4,047 | |||||||||||
| 3,132 | 10,037.50 | 0'0 | 200'6 | 11200 | 0'5 | 0'0 | 31.25 | 7,142 | |||||||||||
| 915 | 9,543.75 | 0'0 | 190'7 | 11300 | 0'6 | 0'0 | 37.50 | 4,316 | |||||||||||
| 3,529 | 9,043.75 | 0'0 | 180'7 | 11400 | 0'6 | 0'0 | 37.50 | 5,699 | |||||||||||
| 3,009 | 8,550.00 | 0'0 | 171'0 | 11500 | 0'7 | 0'0 | 43.75 | 8,073 | |||||||||||
| 5,378 | 8,056.25 | 0'0 | 161'1 | 11600 | 1'0 | 0'0 | 50.00 | 4,984 | |||||||||||
| 1,728 | 7,562.50 | 0'0 | 151'2 | 11700 | 1'0 | -0'1 | 50.00 | 4,925 | |||||||||||
| 4,549 | 7,150.00 | 1'4 | 143'0 | 11800 | 1'2 | 0'0 | 62.50 | 9,456 | |||||||||||
| 2,898 | 6,587.50 | 0'0 | 131'6 | 11900 | 1'4 | 0'0 | 75.00 | 5,454 | |||||||||||
| 14,453 | 6,100.00 | 0'0 | 122'0 | 12000 | 1'6 | -0'1 | 87.50 | 22,799 | |||||||||||
| 1,908 | 5,625.00 | 0'0 | 112'4 | 12100 | 2'3 | 0'0 | 118.75 | 3,249 | |||||||||||
| 4,374 | 5,162.50 | 0'0 | 103'2 | 12200 | 3'0 | 0'0 | 150.00 | 8,517 | |||||||||||
| 2,785 | 4,706.25 | 0'0 | 94'1 | 12300 | 4'1 | 0'2 | 206.25 | 2,878 | |||||||||||
| 5,372 | 4,268.75 | 0'0 | 85'3 | 12400 | 5'2 | 0'1 | 262.50 | 9,065 | |||||||||||
| 10,207 | 3,850.00 | 0'0 | 77'0 | 12500 | 6'4 | -0'1 | 325.00 | 9,262 | |||||||||||
| 9,034 | 3,450.00 | 0'0 | 69'0 | 12600 | 9'3 | 0'6 | 468.75 | 10,621 | |||||||||||
| 3,147 | 3,068.75 | 0'0 | 61'3 | 12700 | 9'3 | -1'5 | 468.75 | 4,407 | |||||||||||
| 9,759 | 2,712.50 | 0'0 | 54'2 | 12800 | 13'5 | -0'2 | 681.25 | 5,568 | |||||||||||
| 3,691 | 2,293.75 | -1'6 | 45'7 | 12900 | 17'4 | 0'2 | 875.00 | 4,529 | |||||||||||
| 16,488 | 2,100.00 | 0'3 | 42'0 | 13000 | 21'7 | 0'5 | 1,093.75 | 6,674 | |||||||||||
| 3,643 | 1,812.50 | 0'0 | 36'2 | 13100 | 24'4 | -1'2 | 1,225.00 | 4,856 | |||||||||||
| 5,611 | 1,518.75 | -0'7 | 30'3 | 13200 | 32'0 | 1'2 | 1,600.00 | 3,567 | |||||||||||
| 3,880 | 1,600.00 | 5'1 | 32'0 | 13300 | 37'4 | 1'1 | 1,875.00 | 545 | |||||||||||
| 19,065 | 1,300.00 | 3'0 | 26'0 | 13400 | 43'7 | 1'3 | 2,193.75 | 37 | |||||||||||
| 12,179 | 900.00 | -1'5 | 18'0 | 13500 | 49'0 | 0'0 | 2,450.00 | 58 | |||||||||||
| 7,186 | 806.25 | -0'4 | 16'1 | 13600 | 56'0 | 0'0 | 2,800.00 | 25 | |||||||||||
| 1,240 | 781.25 | 1'4 | 15'5 | 13700 | 63'4 | 0'0 | 3,175.00 | 38 | |||||||||||
| 15,680 | 731.25 | 2'5 | 14'5 | 13800 | 71'3 | 0'0 | 3,568.75 | 62 | |||||||||||
| 1,053 | 512.50 | 0'0 | 10'2 | 13900 | 79'4 | 0'0 | 3,975.00 | 0 | |||||||||||
| 26,259 | 431.25 | 0'0 | 8'5 | 14000 | 87'7 | 0'0 | 4,393.75 | 10 | |||||||||||
| 872 | 406.25 | 0'6 | 8'1 | 14100 | 96'5 | 0'0 | 4,831.25 | 0 | |||||||||||
| 1,447 | 312.50 | 0'0 | 6'2 | 14200 | 105'4 | 0'0 | 5,275.00 | 0 | |||||||||||
| 1,086 | 268.75 | 0'0 | 5'3 | 14300 | 114'4 | 0'0 | 5,725.00 | 0 | |||||||||||
| 3,239 | 218.75 | -0'2 | 4'3 | 14400 | 123'6 | 0'0 | 6,187.50 | 0 | |||||||||||
| 6,280 | 200.00 | 0'0 | 4'0 | 14500 | 133'1 | 0'0 | 6,656.25 | 0 | |||||||||||
| 3,952 | 175.00 | 0'1 | 3'4 | 14600 | 142'4 | 0'0 | 7,125.00 | 0 | |||||||||||
| 720 | 150.00 | 0'0 | 3'0 | 14700 | 152'0 | 0'0 | 7,600.00 | 0 | |||||||||||
| 1,128 | 125.00 | 0'0 | 2'4 | 14800 | 161'5 | 0'0 | 8,081.25 | 0 | |||||||||||
| 77 | 112.50 | 0'0 | 2'2 | 14900 | 171'2 | 0'0 | 8,562.50 | 0 | |||||||||||
| 6,920 | 118.75 | 0'4 | 2'3 | 15000 | 181'0 | 0'0 | 9,050.00 | 0 | |||||||||||
| 292 | 87.50 | 0'0 | 1'6 | 15100 | 190'6 | 0'0 | 9,537.50 | 0 | |||||||||||
| 193 | 75.00 | 0'0 | 1'4 | 15200 | 200'4 | 0'0 | 10,025.00 | 0 | |||||||||||
| 151 | 62.50 | 0'0 | 1'2 | 15300 | 210'3 | 0'0 | 10,518.75 | 0 | |||||||||||
| 333 | 56.25 | 0'0 | 1'1 | 15400 | 220'1 | 0'0 | 11,006.25 | 0 | |||||||||||
| 260 | 50.00 | 0'0 | 1'0 | 15500 | 230'0 | 0'0 | 11,500.00 | 0 | |||||||||||
| 4,447 | 43.75 | 0'0 | 0'7 | 15600 | 239'7 | 0'0 | 11,993.75 | 0 | |||||||||||
| 67 | 37.50 | 0'0 | 0'6 | 15700 | 249'7 | 0'0 | 12,493.75 | 0 | |||||||||||
| 351 | 37.50 | 0'0 | 0'6 | 15800 | 259'6 | 0'0 | 12,987.50 | 51 | |||||||||||
| 100 | 31.25 | 0'0 | 0'5 | 15900 | 269'5 | 0'0 | 13,481.25 | 0 | |||||||||||
| 3,334 | 25.00 | 0'0 | 0'4 | 16000 | 279'5 | 0'0 | 13,981.25 | 200 | |||||||||||
| 72 | 25.00 | 0'0 | 0'4 | 16100 | 289'5 | 0'0 | 14,481.25 | 0 | |||||||||||
| 300 | 25.00 | 0'0 | 0'4 | 16200 | 299'4 | 0'0 | 14,975.00 | 0 | |||||||||||
| 106 | 18.75 | 0'0 | 0'3 | 16400 | 319'4 | 0'0 | 15,975.00 | 0 | |||||||||||
| 150 | 18.75 | 0'0 | 0'3 | 16500 | 329'4 | 0'0 | 16,475.00 | 0 | |||||||||||
| 297 | 18.75 | 0'0 | 0'3 | 16600 | 339'4 | 0'0 | 16,975.00 | 0 | |||||||||||
| 122 | 12.50 | 0'0 | 0'2 | 16800 | 359'4 | 0'0 | 17,975.00 | 0 | |||||||||||
| 4,339 | 12.50 | 0'0 | 0'2 | 17000 | 379'4 | 0'0 | 18,975.00 | 0 | |||||||||||
| 235 | 12.50 | 0'0 | 0'2 | 17200 | 399'4 | 0'0 | 19,975.00 | 0 | |||||||||||
| 53 | 6.25 | 0'0 | 0'1 | 17400 | 419'4 | 0'0 | 20,975.00 | 0 | |||||||||||
| 194 | 6.25 | 0'0 | 0'1 | 17600 | 439'4 | 0'0 | 21,975.00 | 0 | |||||||||||
| 75 | 6.25 | 0'0 | 0'1 | 17800 | 459'4 | 0'0 | 22,975.00 | 0 | |||||||||||
| 88 | 6.25 | 0'0 | 0'1 | 18000 | 479'4 | 0'0 | 23,975.00 | 0 | |||||||||||
| 127 | 6.25 | 0'0 | 0'1 | 19000 | 579'4 | 0'0 | 28,975.00 | 0 | |||||||||||
| 421 | 6.25 | 0'0 | 0'1 | 20000 | 679'4 | 0'0 | 33,975.00 | 0 | |||||||||||
| 526 | 6.25 | 0'0 | 0'1 | 30000 | 1679'4 | 0'0 | 83,975.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5400 | 780'4 | 0'0 | 39,025.00 | 0 | 780'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 6000 | 720'4 | 0'0 | 36,025.00 | 0 | 720'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 6600 | 660'4 | 0'0 | 33,025.00 | 0 | 660'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 6800 | 640'4 | 0'0 | 32,025.00 | 0 | 640'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 7000 | 620'4 | 0'0 | 31,025.00 | 0 | 620'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 7200 | 600'4 | 0'0 | 30,025.00 | 0 | 600'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 7600 | 560'4 | 0'0 | 28,025.00 | 0 | 560'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 8000 | 520'4 | 0'0 | 26,025.00 | 0 | 520'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 8200 | 500'4 | 0'0 | 25,025.00 | 0 | 500'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 8400 | 480'4 | 0'0 | 24,025.00 | 0 | 480'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 8500 | 470'4 | 0'0 | 23,525.00 | 0 | 470'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 8600 | 460'4 | 0'0 | 23,025.00 | 0 | 460'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 8800 | 440'4 | 0'0 | 22,025.00 | 0 | 440'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 8900 | 430'4 | 0'0 | 21,525.00 | 0 | 430'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 9000 | 420'4 | 0'0 | 21,025.00 | 0 | 420'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 9100 | 410'4 | 0'0 | 20,525.00 | 0 | 410'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 9200 | 400'4 | 0'0 | 20,025.00 | 0 | 400'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 9300 | 390'4 | 0'0 | 19,525.00 | 0 | 390'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 9400 | 380'4 | 0'0 | 19,025.00 | 0 | 380'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 9500 | 370'4 | 0'0 | 18,525.00 | 0 | 370'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 9600 | 360'4 | 0'0 | 18,025.00 | 0 | 360'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 9700 | 350'4 | 0'0 | 17,525.00 | 0 | 350'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 9800 | 340'4 | 0'0 | 17,025.00 | 0 | 340'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 9900 | 330'4 | 0'0 | 16,525.00 | 0 | 330'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 10000 | 320'4 | 0'0 | 16,025.00 | 1,202 | 320'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 10100 | 310'4 | 0'0 | 15,525.00 | 0 | 310'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 10200 | 300'4 | 0'0 | 15,025.00 | 158 | 300'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 10300 | 290'4 | 0'0 | 14,525.00 | 0 | 290'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 10400 | 280'4 | 0'0 | 14,025.00 | 139 | 280'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 10500 | 270'4 | 0'0 | 13,525.00 | 112 | 270'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 10600 | 260'4 | 0'0 | 13,025.00 | 880 | 260'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 10700 | 250'4 | 0'0 | 12,525.00 | 1,066 | 250'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 10800 | 240'5 | 0'0 | 12,031.25 | 3,356 | 240'5 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 10900 | 230'5 | 0'0 | 11,531.25 | 817 | 230'5 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 11000 | 220'5 | 0'0 | 11,031.25 | 4,082 | 220'5 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 11100 | 210'6 | 0'0 | 10,537.50 | 817 | 210'6 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 11200 | 200'6 | 0'0 | 10,037.50 | 3,132 | 200'6 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 11300 | 190'7 | 0'0 | 9,543.75 | 915 | 190'7 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 11400 | 180'7 | 0'0 | 9,043.75 | 3,529 | 180'7 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 11500 | 171'0 | 0'0 | 8,550.00 | 3,009 | 171'0 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 11600 | 161'1 | 0'0 | 8,056.25 | 5,378 | 161'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 11700 | 151'2 | 0'0 | 7,562.50 | 1,728 | 151'2 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 11800 | 143'0 | 1'4 | 7,150.00 | 4,549 | 143'0 | 141'4 | 09/17/2026 08:37:00 | CBOT | |||||||||||
| 11900 | 131'6 | 0'0 | 6,587.50 | 2,898 | 131'6 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 12000 | 122'0 | 0'0 | 6,100.00 | 14,453 | 122'0 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 12100 | 112'4 | 0'0 | 5,625.00 | 1,908 | 112'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 12200 | 103'2 | 0'0 | 5,162.50 | 4,374 | 103'2 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 12300 | 94'1 | 0'0 | 4,706.25 | 2,785 | 94'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 12400 | 85'3 | 0'0 | 4,268.75 | 5,372 | 85'3 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 12500 | 77'0 | 0'0 | 3,850.00 | 10,207 | 77'0 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 12600 | 69'0 | 0'0 | 3,450.00 | 9,034 | 69'0 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 12700 | 61'3 | 0'0 | 3,068.75 | 3,147 | 61'3 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 12800 | 54'2 | 0'0 | 2,712.50 | 9,759 | 54'2 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 12900 | 45'7 | -1'6 | 2,293.75 | 3,691 | 45'7 | 47'5 | 09/17/2026 08:46:00 | CBOT | |||||||||||
| 13000 | 42'0 | 0'3 | 2,100.00 | 16,488 | 40'0 | 41'5 | 09/17/2026 08:34:00 | CBOT | |||||||||||
| 13100 | 36'2 | 0'0 | 1,812.50 | 3,643 | 36'2 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 13200 | 30'3 | -0'7 | 1,518.75 | 5,611 | 30'1 | 31'2 | 09/17/2026 07:36:00 | CBOT | |||||||||||
| 13300 | 32'0 | 5'1 | 1,600.00 | 3,880 | 31'4 | 26'7 | 09/16/2026 22:09:00 | CBOT | |||||||||||
| 13400 | 26'0 | 3'0 | 1,300.00 | 19,065 | 26'0 | 23'0 | 09/16/2026 21:33:00 | CBOT | |||||||||||
| 13500 | 18'0 | -1'5 | 900.00 | 12,179 | 19'0 | 19'5 | 09/17/2026 08:52:00 | CBOT | |||||||||||
| 13600 | 16'1 | -0'4 | 806.25 | 7,186 | 20'0 | 16'5 | 09/17/2026 08:32:00 | CBOT | |||||||||||
| 13700 | 15'5 | 1'4 | 781.25 | 1,240 | 15'6 | 14'1 | 09/17/2026 05:06:00 | CBOT | |||||||||||
| 13800 | 14'5 | 2'5 | 731.25 | 15,680 | 14'5 | 12'0 | 09/16/2026 20:50:00 | CBOT | |||||||||||
| 13900 | 10'2 | 0'0 | 512.50 | 1,053 | 10'2 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 14000 | 8'5 | 0'0 | 431.25 | 26,259 | 8'2 | 8'5 | 09/17/2026 08:38:00 | CBOT | |||||||||||
| 14100 | 8'1 | 0'6 | 406.25 | 872 | 8'7 | 7'3 | 09/17/2026 01:42:00 | CBOT | |||||||||||
| 14200 | 6'2 | 0'0 | 312.50 | 1,447 | 6'2 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 14300 | 5'3 | 0'0 | 268.75 | 1,086 | 5'3 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 14400 | 4'3 | -0'2 | 218.75 | 3,239 | 5'3 | 4'5 | 09/17/2026 07:24:00 | CBOT | |||||||||||
| 14500 | 4'0 | 0'0 | 200.00 | 6,280 | 4'0 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 14600 | 3'4 | 0'1 | 175.00 | 3,952 | 3'4 | 3'3 | 09/17/2026 06:23:00 | CBOT | |||||||||||
| 14700 | 3'0 | 0'0 | 150.00 | 720 | 3'0 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 14800 | 2'4 | 0'0 | 125.00 | 1,128 | 2'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 14900 | 2'2 | 0'0 | 112.50 | 77 | 2'2 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 15000 | 2'3 | 0'4 | 118.75 | 6,920 | 2'3 | 1'7 | 09/16/2026 22:08:00 | CBOT | |||||||||||
| 15100 | 1'6 | 0'0 | 87.50 | 292 | 1'6 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 15200 | 1'4 | 0'0 | 75.00 | 193 | 1'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 15300 | 1'2 | 0'0 | 62.50 | 151 | 1'2 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 15400 | 1'1 | 0'0 | 56.25 | 333 | 1'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 15500 | 1'0 | 0'0 | 50.00 | 260 | 1'0 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 15600 | 0'7 | 0'0 | 43.75 | 4,447 | 0'7 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 15700 | 0'6 | 0'0 | 37.50 | 67 | 0'6 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 15800 | 0'6 | 0'0 | 37.50 | 351 | 0'6 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 15900 | 0'5 | 0'0 | 31.25 | 100 | 0'5 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 16000 | 0'4 | 0'0 | 25.00 | 3,334 | 0'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 16100 | 0'4 | 0'0 | 25.00 | 72 | 0'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 16200 | 0'4 | 0'0 | 25.00 | 300 | 0'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 16400 | 0'3 | 0'0 | 18.75 | 106 | 0'3 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 16500 | 0'3 | 0'0 | 18.75 | 150 | 0'3 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 16600 | 0'3 | 0'0 | 18.75 | 297 | 0'3 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 16800 | 0'2 | 0'0 | 12.50 | 122 | 0'2 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 17000 | 0'2 | 0'0 | 12.50 | 4,339 | 0'2 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 17200 | 0'2 | 0'0 | 12.50 | 235 | 0'2 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 17400 | 0'1 | 0'0 | 6.25 | 53 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 17600 | 0'1 | 0'0 | 6.25 | 194 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 17800 | 0'1 | 0'0 | 6.25 | 75 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 18000 | 0'1 | 0'0 | 6.25 | 88 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 19000 | 0'1 | 0'0 | 6.25 | 127 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 20000 | 0'1 | 0'0 | 6.25 | 421 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 30000 | 0'1 | 0'0 | 6.25 | 526 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5400 | 0'1 | 0'0 | 6.25 | 355 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 6000 | 0'1 | 0'0 | 6.25 | 355 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 6600 | 0'1 | 0'0 | 6.25 | 25 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 6800 | 0'1 | 0'0 | 6.25 | 12 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 7000 | 0'1 | 0'0 | 6.25 | 10 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 7200 | 0'1 | 0'0 | 6.25 | 124 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 7600 | 0'1 | 0'0 | 6.25 | 1 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 8000 | 0'1 | 0'0 | 6.25 | 5,586 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 8200 | 0'1 | 0'0 | 6.25 | 595 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 8400 | 0'1 | 0'0 | 6.25 | 3,496 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 8500 | 0'1 | 0'0 | 6.25 | 434 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 8600 | 0'1 | 0'0 | 6.25 | 122 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 8800 | 0'1 | 0'0 | 6.25 | 2,055 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 8900 | 0'1 | 0'0 | 6.25 | 200 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 9000 | 0'1 | 0'0 | 6.25 | 1,087 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 9100 | 0'1 | 0'0 | 6.25 | 214 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 9200 | 0'1 | 0'0 | 6.25 | 559 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 9300 | 0'1 | 0'0 | 6.25 | 213 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 9400 | 0'1 | 0'0 | 6.25 | 1,615 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 9500 | 0'1 | 0'0 | 6.25 | 495 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 9600 | 0'1 | 0'0 | 6.25 | 599 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 9700 | 0'1 | 0'0 | 6.25 | 736 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 9800 | 0'1 | 0'0 | 6.25 | 1,562 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 9900 | 0'1 | 0'0 | 6.25 | 3,617 | 0'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 10000 | 0'2 | 0'0 | 12.50 | 8,180 | 0'2 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 10100 | 0'2 | 0'0 | 12.50 | 1,009 | 0'2 | 0'2 | 09/17/2026 07:13:00 | CBOT | |||||||||||
| 10200 | 0'2 | 0'0 | 12.50 | 2,245 | 0'2 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 10300 | 0'2 | 0'0 | 12.50 | 2,675 | 0'2 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 10400 | 0'2 | 0'0 | 12.50 | 2,270 | 0'2 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 10500 | 0'2 | 0'0 | 12.50 | 5,051 | 0'2 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 10600 | 0'3 | 0'0 | 18.75 | 3,221 | 0'3 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 10700 | 0'3 | 0'0 | 18.75 | 4,746 | 0'3 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 10800 | 0'3 | 0'0 | 18.75 | 7,074 | 0'3 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 10900 | 0'4 | 0'0 | 25.00 | 2,552 | 0'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 11000 | 0'4 | 0'0 | 25.00 | 12,318 | 0'4 | 0'4 | 09/17/2026 08:57:00 | CBOT | |||||||||||
| 11100 | 0'5 | 0'0 | 31.25 | 4,047 | 0'5 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 11200 | 0'5 | 0'0 | 31.25 | 7,142 | 0'5 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 11300 | 0'6 | 0'0 | 37.50 | 4,316 | 0'6 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 11400 | 0'6 | 0'0 | 37.50 | 5,699 | 0'6 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 11500 | 0'7 | 0'0 | 43.75 | 8,073 | 0'7 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 11600 | 1'0 | 0'0 | 50.00 | 4,984 | 1'0 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 11700 | 1'0 | -0'1 | 50.00 | 4,925 | 1'0 | 1'1 | 09/16/2026 20:14:00 | CBOT | |||||||||||
| 11800 | 1'2 | 0'0 | 62.50 | 9,456 | 1'2 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 11900 | 1'4 | 0'0 | 75.00 | 5,454 | 1'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 12000 | 1'6 | -0'1 | 87.50 | 22,799 | 1'6 | 1'7 | 09/16/2026 20:54:00 | CBOT | |||||||||||
| 12100 | 2'3 | 0'0 | 118.75 | 3,249 | 2'3 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 12200 | 3'0 | 0'0 | 150.00 | 8,517 | 3'0 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 12300 | 4'1 | 0'2 | 206.25 | 2,878 | 4'0 | 3'7 | 09/17/2026 08:52:00 | CBOT | |||||||||||
| 12400 | 5'2 | 0'1 | 262.50 | 9,065 | 5'4 | 5'1 | 09/17/2026 08:50:00 | CBOT | |||||||||||
| 12500 | 6'4 | -0'1 | 325.00 | 9,262 | 5'7 | 6'5 | 09/17/2026 08:35:00 | CBOT | |||||||||||
| 12600 | 9'3 | 0'6 | 468.75 | 10,621 | 7'2 | 8'5 | 09/17/2026 07:29:00 | CBOT | |||||||||||
| 12700 | 9'3 | -1'5 | 468.75 | 4,407 | 9'3 | 11'0 | 09/16/2026 22:06:00 | CBOT | |||||||||||
| 12800 | 13'5 | -0'2 | 681.25 | 5,568 | 12'4 | 13'7 | 09/17/2026 08:39:00 | CBOT | |||||||||||
| 12900 | 17'4 | 0'2 | 875.00 | 4,529 | 18'5 | 17'2 | 09/17/2026 08:32:00 | CBOT | |||||||||||
| 13000 | 21'7 | 0'5 | 1,093.75 | 6,674 | 22'1 | 21'2 | 09/17/2026 08:45:00 | CBOT | |||||||||||
| 13100 | 24'4 | -1'2 | 1,225.00 | 4,856 | 21'6 | 25'6 | 09/17/2026 06:18:00 | CBOT | |||||||||||
| 13200 | 32'0 | 1'2 | 1,600.00 | 3,567 | 32'1 | 30'6 | 09/17/2026 08:53:00 | CBOT | |||||||||||
| 13300 | 37'4 | 1'1 | 1,875.00 | 545 | 37'4 | 36'3 | 09/17/2026 07:20:00 | CBOT | |||||||||||
| 13400 | 43'7 | 1'3 | 2,193.75 | 37 | 42'7 | 42'4 | 09/17/2026 06:55:00 | CBOT | |||||||||||
| 13500 | 49'0 | 0'0 | 2,450.00 | 58 | 49'0 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 13600 | 56'0 | 0'0 | 2,800.00 | 25 | 56'0 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 13700 | 63'4 | 0'0 | 3,175.00 | 38 | 63'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 13800 | 71'3 | 0'0 | 3,568.75 | 62 | 71'3 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 13900 | 79'4 | 0'0 | 3,975.00 | 0 | 79'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 14000 | 87'7 | 0'0 | 4,393.75 | 10 | 87'7 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 14100 | 96'5 | 0'0 | 4,831.25 | 0 | 96'5 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 14200 | 105'4 | 0'0 | 5,275.00 | 0 | 105'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 14300 | 114'4 | 0'0 | 5,725.00 | 0 | 114'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 14400 | 123'6 | 0'0 | 6,187.50 | 0 | 123'6 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 14500 | 133'1 | 0'0 | 6,656.25 | 0 | 133'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 14600 | 142'4 | 0'0 | 7,125.00 | 0 | 142'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 14700 | 152'0 | 0'0 | 7,600.00 | 0 | 152'0 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 14800 | 161'5 | 0'0 | 8,081.25 | 0 | 161'5 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 14900 | 171'2 | 0'0 | 8,562.50 | 0 | 171'2 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 15000 | 181'0 | 0'0 | 9,050.00 | 0 | 181'0 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 15100 | 190'6 | 0'0 | 9,537.50 | 0 | 190'6 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 15200 | 200'4 | 0'0 | 10,025.00 | 0 | 200'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 15300 | 210'3 | 0'0 | 10,518.75 | 0 | 210'3 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 15400 | 220'1 | 0'0 | 11,006.25 | 0 | 220'1 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 15500 | 230'0 | 0'0 | 11,500.00 | 0 | 230'0 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 15600 | 239'7 | 0'0 | 11,993.75 | 0 | 239'7 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 15700 | 249'7 | 0'0 | 12,493.75 | 0 | 249'7 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 15800 | 259'6 | 0'0 | 12,987.50 | 51 | 259'6 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 15900 | 269'5 | 0'0 | 13,481.25 | 0 | 269'5 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 16000 | 279'5 | 0'0 | 13,981.25 | 200 | 279'5 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 16100 | 289'5 | 0'0 | 14,481.25 | 0 | 289'5 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 16200 | 299'4 | 0'0 | 14,975.00 | 0 | 299'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 16400 | 319'4 | 0'0 | 15,975.00 | 0 | 319'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 16500 | 329'4 | 0'0 | 16,475.00 | 0 | 329'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 16600 | 339'4 | 0'0 | 16,975.00 | 0 | 339'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 16800 | 359'4 | 0'0 | 17,975.00 | 0 | 359'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 17000 | 379'4 | 0'0 | 18,975.00 | 0 | 379'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 17200 | 399'4 | 0'0 | 19,975.00 | 0 | 399'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 17400 | 419'4 | 0'0 | 20,975.00 | 0 | 419'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 17600 | 439'4 | 0'0 | 21,975.00 | 0 | 439'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 17800 | 459'4 | 0'0 | 22,975.00 | 0 | 459'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 18000 | 479'4 | 0'0 | 23,975.00 | 0 | 479'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 19000 | 579'4 | 0'0 | 28,975.00 | 0 | 579'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 20000 | 679'4 | 0'0 | 33,975.00 | 0 | 679'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| 30000 | 1679'4 | 0'0 | 83,975.00 | 0 | 1679'4 | 09/16/2026 13:30:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
