 |
|
 |
||
|
 |
 |
|
|
|
|
|||
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 | 38,950.00 | 0'0 | 779'0 | 5400 | 0'1 | 0'0 | 6.25 | 355 | |||||||||||
| 0 | 35,950.00 | 0'0 | 719'0 | 6000 | 0'1 | 0'0 | 6.25 | 355 | |||||||||||
| 0 | 32,950.00 | 0'0 | 659'0 | 6600 | 0'1 | 0'0 | 6.25 | 25 | |||||||||||
| 0 | 31,950.00 | 0'0 | 639'0 | 6800 | 0'1 | 0'0 | 6.25 | 12 | |||||||||||
| 0 | 30,950.00 | 0'0 | 619'0 | 7000 | 0'1 | 0'0 | 6.25 | 10 | |||||||||||
| 0 | 29,950.00 | 0'0 | 599'0 | 7200 | 0'1 | 0'0 | 6.25 | 124 | |||||||||||
| 0 | 27,950.00 | 0'0 | 559'0 | 7600 | 0'1 | 0'0 | 6.25 | 1 | |||||||||||
| 0 | 25,950.00 | 0'0 | 519'0 | 8000 | 0'1 | 0'0 | 6.25 | 5,586 | |||||||||||
| 0 | 24,950.00 | 0'0 | 499'0 | 8200 | 0'1 | 0'0 | 6.25 | 595 | |||||||||||
| 0 | 23,950.00 | 0'0 | 479'0 | 8400 | 0'1 | 0'0 | 6.25 | 3,546 | |||||||||||
| 0 | 23,450.00 | 0'0 | 469'0 | 8500 | 0'1 | 0'0 | 6.25 | 434 | |||||||||||
| 0 | 22,950.00 | 0'0 | 459'0 | 8600 | 0'1 | 0'0 | 6.25 | 211 | |||||||||||
| 0 | 21,950.00 | 0'0 | 439'0 | 8800 | 0'1 | 0'0 | 6.25 | 2,055 | |||||||||||
| 0 | 21,450.00 | 0'0 | 429'0 | 8900 | 0'1 | 0'0 | 6.25 | 200 | |||||||||||
| 0 | 20,950.00 | 0'0 | 419'0 | 9000 | 0'1 | 0'0 | 6.25 | 1,087 | |||||||||||
| 0 | 20,450.00 | 0'0 | 409'0 | 9100 | 0'1 | 0'0 | 6.25 | 214 | |||||||||||
| 0 | 19,950.00 | 0'0 | 399'0 | 9200 | 0'1 | 0'0 | 6.25 | 749 | |||||||||||
| 0 | 19,450.00 | 0'0 | 389'0 | 9300 | 0'1 | 0'0 | 6.25 | 213 | |||||||||||
| 0 | 18,950.00 | 0'0 | 379'0 | 9400 | 0'1 | 0'0 | 6.25 | 1,615 | |||||||||||
| 0 | 18,450.00 | 0'0 | 369'0 | 9500 | 0'1 | 0'0 | 6.25 | 495 | |||||||||||
| 0 | 17,950.00 | 0'0 | 359'0 | 9600 | 0'1 | 0'0 | 6.25 | 599 | |||||||||||
| 0 | 17,450.00 | 0'0 | 349'0 | 9700 | 0'1 | 0'0 | 6.25 | 736 | |||||||||||
| 0 | 16,950.00 | 0'0 | 339'0 | 9800 | 0'1 | 0'0 | 6.25 | 1,562 | |||||||||||
| 0 | 16,450.00 | 0'0 | 329'0 | 9900 | 0'1 | 0'0 | 6.25 | 3,617 | |||||||||||
| 1,207 | 15,950.00 | 0'0 | 319'0 | 10000 | 0'1 | 0'0 | 6.25 | 8,180 | |||||||||||
| 0 | 15,450.00 | 0'0 | 309'0 | 10100 | 0'2 | 0'0 | 12.50 | 1,109 | |||||||||||
| 158 | 14,950.00 | 0'0 | 299'0 | 10200 | 0'2 | 0'0 | 12.50 | 2,331 | |||||||||||
| 0 | 14,450.00 | 0'0 | 289'0 | 10300 | 0'2 | 0'0 | 12.50 | 2,429 | |||||||||||
| 139 | 13,950.00 | 0'0 | 279'0 | 10400 | 0'2 | 0'0 | 12.50 | 2,392 | |||||||||||
| 112 | 13,450.00 | 0'0 | 269'0 | 10500 | 0'2 | 0'0 | 12.50 | 4,784 | |||||||||||
| 880 | 12,950.00 | 0'0 | 259'0 | 10600 | 0'2 | 0'0 | 12.50 | 3,209 | |||||||||||
| 1,064 | 12,450.00 | 0'0 | 249'0 | 10700 | 0'2 | 0'0 | 12.50 | 4,745 | |||||||||||
| 3,356 | 11,956.25 | 0'0 | 239'1 | 10800 | 0'3 | 0'0 | 18.75 | 6,988 | |||||||||||
| 817 | 11,456.25 | 0'0 | 229'1 | 10900 | 0'3 | 0'0 | 18.75 | 2,552 | |||||||||||
| 3,232 | 10,956.25 | 0'0 | 219'1 | 11000 | 0'3 | 0'0 | 18.75 | 12,489 | |||||||||||
| 817 | 10,462.50 | 0'0 | 209'2 | 11100 | 0'4 | 0'0 | 25.00 | 3,922 | |||||||||||
| 2,908 | 9,962.50 | 0'0 | 199'2 | 11200 | 0'4 | 0'0 | 25.00 | 7,106 | |||||||||||
| 915 | 9,468.75 | 0'0 | 189'3 | 11300 | 0'5 | 0'0 | 31.25 | 4,216 | |||||||||||
| 3,527 | 8,968.75 | 0'0 | 179'3 | 11400 | 0'5 | 0'0 | 31.25 | 5,657 | |||||||||||
| 3,001 | 6,662.50 | -36'2 | 133'2 | 11500 | 0'6 | 0'0 | 37.50 | 8,425 | |||||||||||
| 5,376 | 7,981.25 | 0'0 | 159'5 | 11600 | 0'7 | 0'0 | 43.75 | 5,176 | |||||||||||
| 1,728 | 7,481.25 | 0'0 | 149'5 | 11700 | 1'1 | 0'1 | 56.25 | 5,015 | |||||||||||
| 4,360 | 5,287.50 | -34'1 | 105'6 | 11800 | 1'5 | 0'4 | 81.25 | 9,318 | |||||||||||
| 2,528 | 5,000.00 | -30'0 | 100'0 | 11900 | 2'2 | 1'0 | 112.50 | 5,396 | |||||||||||
| 14,796 | 4,268.75 | -35'0 | 85'3 | 12000 | 3'0 | 1'3 | 150.00 | 22,629 | |||||||||||
| 1,858 | 4,300.00 | -24'7 | 86'0 | 12100 | 4'1 | 2'1 | 206.25 | 3,282 | |||||||||||
| 4,353 | 3,350.00 | -34'4 | 67'0 | 12200 | 5'5 | 3'0 | 281.25 | 8,409 | |||||||||||
| 2,715 | 4,612.50 | 0'0 | 92'2 | 12300 | 7'6 | 4'2 | 387.50 | 2,525 | |||||||||||
| 5,386 | 2,750.00 | -28'3 | 55'0 | 12400 | 10'1 | 5'5 | 506.25 | 9,705 | |||||||||||
| 8,816 | 2,200.00 | -30'6 | 44'0 | 12500 | 13'1 | 7'1 | 656.25 | 14,459 | |||||||||||
| 8,745 | 1,875.00 | -29'1 | 37'4 | 12600 | 16'3 | 8'5 | 818.75 | 9,444 | |||||||||||
| 3,215 | 1,600.00 | -26'6 | 32'0 | 12700 | 20'6 | 10'7 | 1,037.50 | 10,464 | |||||||||||
| 11,458 | 1,300.00 | -25'4 | 26'0 | 12800 | 25'4 | 12'7 | 1,275.00 | 6,654 | |||||||||||
| 3,699 | 1,125.00 | -22'2 | 22'4 | 12900 | 30'4 | 14'6 | 1,525.00 | 4,816 | |||||||||||
| 17,613 | 887.50 | -20'6 | 17'6 | 13000 | 37'0 | 17'4 | 1,850.00 | 8,396 | |||||||||||
| 3,272 | 725.00 | -18'3 | 14'4 | 13100 | 42'6 | 18'7 | 2,137.50 | 7,266 | |||||||||||
| 5,925 | 587.50 | -16'2 | 11'6 | 13200 | 51'0 | 22'1 | 2,550.00 | 8,332 | |||||||||||
| 5,096 | 475.00 | -14'1 | 9'4 | 13300 | 49'5 | 15'0 | 2,481.25 | 1,270 | |||||||||||
| 18,335 | 368.75 | -12'4 | 7'3 | 13400 | 40'0 | -0'6 | 2,000.00 | 646 | |||||||||||
| 15,222 | 300.00 | -10'5 | 6'0 | 13500 | 47'4 | 0'0 | 2,375.00 | 47 | |||||||||||
| 6,698 | 237.50 | -9'0 | 4'6 | 13600 | 54'6 | 0'0 | 2,737.50 | 61 | |||||||||||
| 2,336 | 262.50 | -6'1 | 5'2 | 13700 | 62'2 | 0'0 | 3,112.50 | 38 | |||||||||||
| 16,623 | 156.25 | -6'2 | 3'1 | 13800 | 70'2 | 0'0 | 3,512.50 | 61 | |||||||||||
| 1,800 | 137.50 | -5'0 | 2'6 | 13900 | 78'5 | 0'0 | 3,931.25 | 0 | |||||||||||
| 25,522 | 100.00 | -4'3 | 2'0 | 14000 | 87'1 | 0'0 | 4,356.25 | 10 | |||||||||||
| 693 | 131.25 | -2'5 | 2'5 | 14100 | 96'0 | 0'0 | 4,800.00 | 0 | |||||||||||
| 1,821 | 100.00 | -2'2 | 2'0 | 14200 | 105'0 | 0'0 | 5,250.00 | 0 | |||||||||||
| 1,408 | 68.75 | -2'1 | 1'3 | 14300 | 114'2 | 0'0 | 5,712.50 | 0 | |||||||||||
| 3,242 | 143.75 | 0'0 | 2'7 | 14400 | 123'5 | 0'0 | 6,181.25 | 0 | |||||||||||
| 6,625 | 62.50 | -1'2 | 1'2 | 14500 | 133'1 | 0'0 | 6,656.25 | 0 | |||||||||||
| 4,577 | 50.00 | -1'0 | 1'0 | 14600 | 142'6 | 0'0 | 7,137.50 | 0 | |||||||||||
| 825 | 87.50 | 0'0 | 1'6 | 14700 | 152'4 | 0'0 | 7,625.00 | 0 | |||||||||||
| 1,190 | 43.75 | -0'5 | 0'7 | 14800 | 162'2 | 0'0 | 8,112.50 | 0 | |||||||||||
| 41 | 62.50 | 0'0 | 1'2 | 14900 | 172'0 | 0'0 | 8,600.00 | 0 | |||||||||||
| 5,490 | 56.25 | 0'0 | 1'1 | 15000 | 181'6 | 0'0 | 9,087.50 | 0 | |||||||||||
| 321 | 25.00 | -0'4 | 0'4 | 15100 | 191'5 | 0'0 | 9,581.25 | 0 | |||||||||||
| 415 | 43.75 | 0'0 | 0'7 | 15200 | 201'4 | 0'0 | 10,075.00 | 0 | |||||||||||
| 220 | 37.50 | 0'0 | 0'6 | 15300 | 211'3 | 0'0 | 10,568.75 | 0 | |||||||||||
| 304 | 31.25 | 0'0 | 0'5 | 15400 | 221'3 | 0'0 | 11,068.75 | 0 | |||||||||||
| 262 | 12.50 | -0'3 | 0'2 | 15500 | 231'2 | 0'0 | 11,562.50 | 0 | |||||||||||
| 4,447 | 25.00 | 0'0 | 0'4 | 15600 | 241'2 | 0'0 | 12,062.50 | 0 | |||||||||||
| 67 | 12.50 | -0'2 | 0'2 | 15700 | 251'1 | 0'0 | 12,556.25 | 0 | |||||||||||
| 351 | 12.50 | -0'1 | 0'2 | 15800 | 261'1 | 0'0 | 13,056.25 | 51 | |||||||||||
| 100 | 18.75 | 0'0 | 0'3 | 15900 | 271'1 | 0'0 | 13,556.25 | 0 | |||||||||||
| 3,094 | 18.75 | 0'0 | 0'3 | 16000 | 281'0 | 0'0 | 14,050.00 | 0 | |||||||||||
| 108 | 12.50 | 0'0 | 0'2 | 16100 | 291'0 | 0'0 | 14,550.00 | 0 | |||||||||||
| 300 | 12.50 | 0'0 | 0'2 | 16200 | 301'0 | 0'0 | 15,050.00 | 0 | |||||||||||
| 106 | 12.50 | 0'0 | 0'2 | 16400 | 321'0 | 0'0 | 16,050.00 | 0 | |||||||||||
| 150 | 12.50 | 0'0 | 0'2 | 16500 | 331'0 | 0'0 | 16,550.00 | 0 | |||||||||||
| 338 | 6.25 | 0'0 | 0'1 | 16600 | 341'0 | 0'0 | 17,050.00 | 0 | |||||||||||
| 122 | 6.25 | 0'0 | 0'1 | 16800 | 361'0 | 0'0 | 18,050.00 | 0 | |||||||||||
| 4,339 | 6.25 | 0'0 | 0'1 | 17000 | 381'0 | 0'0 | 19,050.00 | 0 | |||||||||||
| 235 | 6.25 | 0'0 | 0'1 | 17200 | 401'0 | 0'0 | 20,050.00 | 0 | |||||||||||
| 53 | 6.25 | 0'0 | 0'1 | 17400 | 421'0 | 0'0 | 21,050.00 | 0 | |||||||||||
| 194 | 6.25 | 0'0 | 0'1 | 17600 | 441'0 | 0'0 | 22,050.00 | 0 | |||||||||||
| 75 | 6.25 | 0'0 | 0'1 | 17800 | 461'0 | 0'0 | 23,050.00 | 0 | |||||||||||
| 88 | 6.25 | 0'0 | 0'1 | 18000 | 481'0 | 0'0 | 24,050.00 | 0 | |||||||||||
| 127 | 6.25 | 0'0 | 0'1 | 19000 | 581'0 | 0'0 | 29,050.00 | 0 | |||||||||||
| 421 | 6.25 | 0'0 | 0'1 | 20000 | 681'0 | 0'0 | 34,050.00 | 0 | |||||||||||
| 666 | 6.25 | 0'0 | 0'1 | 30000 | 1681'0 | 0'0 | 84,050.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5400 | 779'0 | 0'0 | 38,950.00 | 0 | 779'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 6000 | 719'0 | 0'0 | 35,950.00 | 0 | 719'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 6600 | 659'0 | 0'0 | 32,950.00 | 0 | 659'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 6800 | 639'0 | 0'0 | 31,950.00 | 0 | 639'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 7000 | 619'0 | 0'0 | 30,950.00 | 0 | 619'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 7200 | 599'0 | 0'0 | 29,950.00 | 0 | 599'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 7600 | 559'0 | 0'0 | 27,950.00 | 0 | 559'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 8000 | 519'0 | 0'0 | 25,950.00 | 0 | 519'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 8200 | 499'0 | 0'0 | 24,950.00 | 0 | 499'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 8400 | 479'0 | 0'0 | 23,950.00 | 0 | 479'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 8500 | 469'0 | 0'0 | 23,450.00 | 0 | 469'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 8600 | 459'0 | 0'0 | 22,950.00 | 0 | 459'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 8800 | 439'0 | 0'0 | 21,950.00 | 0 | 439'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 8900 | 429'0 | 0'0 | 21,450.00 | 0 | 429'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 9000 | 419'0 | 0'0 | 20,950.00 | 0 | 419'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 9100 | 409'0 | 0'0 | 20,450.00 | 0 | 409'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 9200 | 399'0 | 0'0 | 19,950.00 | 0 | 399'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 9300 | 389'0 | 0'0 | 19,450.00 | 0 | 389'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 9400 | 379'0 | 0'0 | 18,950.00 | 0 | 379'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 9500 | 369'0 | 0'0 | 18,450.00 | 0 | 369'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 9600 | 359'0 | 0'0 | 17,950.00 | 0 | 359'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 9700 | 349'0 | 0'0 | 17,450.00 | 0 | 349'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 9800 | 339'0 | 0'0 | 16,950.00 | 0 | 339'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 9900 | 329'0 | 0'0 | 16,450.00 | 0 | 329'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 10000 | 319'0 | 0'0 | 15,950.00 | 1,207 | 319'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 10100 | 309'0 | 0'0 | 15,450.00 | 0 | 309'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 10200 | 299'0 | 0'0 | 14,950.00 | 158 | 299'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 10300 | 289'0 | 0'0 | 14,450.00 | 0 | 289'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 10400 | 279'0 | 0'0 | 13,950.00 | 139 | 279'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 10500 | 269'0 | 0'0 | 13,450.00 | 112 | 269'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 10600 | 259'0 | 0'0 | 12,950.00 | 880 | 259'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 10700 | 249'0 | 0'0 | 12,450.00 | 1,064 | 249'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 10800 | 239'1 | 0'0 | 11,956.25 | 3,356 | 239'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 10900 | 229'1 | 0'0 | 11,456.25 | 817 | 229'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 11000 | 219'1 | 0'0 | 10,956.25 | 3,232 | 219'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 11100 | 209'2 | 0'0 | 10,462.50 | 817 | 209'2 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 11200 | 199'2 | 0'0 | 9,962.50 | 2,908 | 199'2 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 11300 | 189'3 | 0'0 | 9,468.75 | 915 | 189'3 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 11400 | 179'3 | 0'0 | 8,968.75 | 3,527 | 179'3 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 11500 | 133'2 | -36'2 | 6,662.50 | 3,001 | 133'2 | 169'4 | 09/28/2026 09:15:00 | CBOT | |||||||||||
| 11600 | 159'5 | 0'0 | 7,981.25 | 5,376 | 159'5 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 11700 | 149'5 | 0'0 | 7,481.25 | 1,728 | 149'5 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 11800 | 105'6 | -34'1 | 5,287.50 | 4,360 | 115'4 | 139'7 | 09/28/2026 09:01:00 | CBOT | |||||||||||
| 11900 | 100'0 | -30'0 | 5,000.00 | 2,528 | 100'0 | 130'0 | 09/28/2026 08:55:00 | CBOT | |||||||||||
| 12000 | 85'3 | -35'0 | 4,268.75 | 14,796 | 98'0 | 120'3 | 09/28/2026 09:13:00 | CBOT | |||||||||||
| 12100 | 86'0 | -24'7 | 4,300.00 | 1,858 | 86'0 | 110'7 | 09/28/2026 08:33:00 | CBOT | |||||||||||
| 12200 | 67'0 | -34'4 | 3,350.00 | 4,353 | 67'0 | 101'4 | 09/28/2026 09:14:00 | CBOT | |||||||||||
| 12300 | 92'2 | 0'0 | 4,612.50 | 2,715 | 92'2 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 12400 | 55'0 | -28'3 | 2,750.00 | 5,386 | 55'0 | 83'3 | 09/28/2026 08:56:00 | CBOT | |||||||||||
| 12500 | 44'0 | -30'6 | 2,200.00 | 8,816 | 58'6 | 74'6 | 09/28/2026 09:22:00 | CBOT | |||||||||||
| 12600 | 37'4 | -29'1 | 1,875.00 | 8,745 | 45'7 | 66'5 | 09/28/2026 09:22:00 | CBOT | |||||||||||
| 12700 | 32'0 | -26'6 | 1,600.00 | 3,215 | 32'0 | 58'6 | 09/28/2026 09:15:00 | CBOT | |||||||||||
| 12800 | 26'0 | -25'4 | 1,300.00 | 11,458 | 49'5 | 51'4 | 09/28/2026 09:28:00 | CBOT | |||||||||||
| 12900 | 22'4 | -22'2 | 1,125.00 | 3,699 | 27'2 | 44'6 | 09/28/2026 09:12:00 | CBOT | |||||||||||
| 13000 | 17'6 | -20'6 | 887.50 | 17,613 | 38'0 | 38'4 | 09/28/2026 09:29:00 | CBOT | |||||||||||
| 13100 | 14'4 | -18'3 | 725.00 | 3,272 | 30'0 | 32'7 | 09/28/2026 09:28:00 | CBOT | |||||||||||
| 13200 | 11'6 | -16'2 | 587.50 | 5,925 | 23'3 | 28'0 | 09/28/2026 09:26:00 | CBOT | |||||||||||
| 13300 | 9'4 | -14'1 | 475.00 | 5,096 | 23'5 | 23'5 | 09/28/2026 09:18:00 | CBOT | |||||||||||
| 13400 | 7'3 | -12'4 | 368.75 | 18,335 | 10'5 | 19'7 | 09/28/2026 09:27:00 | CBOT | |||||||||||
| 13500 | 6'0 | -10'5 | 300.00 | 15,222 | 15'0 | 16'5 | 09/28/2026 09:26:00 | CBOT | |||||||||||
| 13600 | 4'6 | -9'0 | 237.50 | 6,698 | 6'4 | 13'6 | 09/28/2026 09:24:00 | CBOT | |||||||||||
| 13700 | 5'2 | -6'1 | 262.50 | 2,336 | 10'7 | 11'3 | 09/28/2026 06:28:00 | CBOT | |||||||||||
| 13800 | 3'1 | -6'2 | 156.25 | 16,623 | 4'7 | 9'3 | 09/28/2026 09:24:00 | CBOT | |||||||||||
| 13900 | 2'6 | -5'0 | 137.50 | 1,800 | 6'6 | 7'6 | 09/28/2026 08:57:00 | CBOT | |||||||||||
| 14000 | 2'0 | -4'3 | 100.00 | 25,522 | 5'2 | 6'3 | 09/28/2026 09:29:00 | CBOT | |||||||||||
| 14100 | 2'5 | -2'5 | 131.25 | 693 | 2'5 | 5'2 | 09/28/2026 02:52:00 | CBOT | |||||||||||
| 14200 | 2'0 | -2'2 | 100.00 | 1,821 | 5'0 | 4'2 | 09/28/2026 08:46:00 | CBOT | |||||||||||
| 14300 | 1'3 | -2'1 | 68.75 | 1,408 | 1'5 | 3'4 | 09/28/2026 09:00:00 | CBOT | |||||||||||
| 14400 | 2'7 | 0'0 | 143.75 | 3,242 | 2'7 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 14500 | 1'2 | -1'2 | 62.50 | 6,625 | 1'1 | 2'4 | 09/28/2026 07:15:00 | CBOT | |||||||||||
| 14600 | 1'0 | -1'0 | 50.00 | 4,577 | 1'0 | 2'0 | 09/28/2026 08:51:00 | CBOT | |||||||||||
| 14700 | 1'6 | 0'0 | 87.50 | 825 | 1'7 | 1'6 | 09/27/2026 20:14:00 | CBOT | |||||||||||
| 14800 | 0'7 | -0'5 | 43.75 | 1,190 | 0'7 | 1'4 | 09/28/2026 04:08:00 | CBOT | |||||||||||
| 14900 | 1'2 | 0'0 | 62.50 | 41 | 1'2 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 15000 | 1'1 | 0'0 | 56.25 | 5,490 | 1'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 15100 | 0'4 | -0'4 | 25.00 | 321 | 0'4 | 1'0 | 09/28/2026 07:11:00 | CBOT | |||||||||||
| 15200 | 0'7 | 0'0 | 43.75 | 415 | 0'7 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 15300 | 0'6 | 0'0 | 37.50 | 220 | 0'6 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 15400 | 0'5 | 0'0 | 31.25 | 304 | 0'5 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 15500 | 0'2 | -0'3 | 12.50 | 262 | 0'2 | 0'5 | 09/28/2026 08:56:00 | CBOT | |||||||||||
| 15600 | 0'4 | 0'0 | 25.00 | 4,447 | 0'4 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 15700 | 0'2 | -0'2 | 12.50 | 67 | 0'2 | 0'4 | 09/28/2026 08:46:00 | CBOT | |||||||||||
| 15800 | 0'2 | -0'1 | 12.50 | 351 | 0'2 | 0'3 | 09/28/2026 07:15:00 | CBOT | |||||||||||
| 15900 | 0'3 | 0'0 | 18.75 | 100 | 0'3 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 16000 | 0'3 | 0'0 | 18.75 | 3,094 | 0'3 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 16100 | 0'2 | 0'0 | 12.50 | 108 | 0'2 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 16200 | 0'2 | 0'0 | 12.50 | 300 | 0'2 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 16400 | 0'2 | 0'0 | 12.50 | 106 | 0'2 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 16500 | 0'2 | 0'0 | 12.50 | 150 | 0'2 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 16600 | 0'1 | 0'0 | 6.25 | 338 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 16800 | 0'1 | 0'0 | 6.25 | 122 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 17000 | 0'1 | 0'0 | 6.25 | 4,339 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 17200 | 0'1 | 0'0 | 6.25 | 235 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 17400 | 0'1 | 0'0 | 6.25 | 53 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 17600 | 0'1 | 0'0 | 6.25 | 194 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 17800 | 0'1 | 0'0 | 6.25 | 75 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 18000 | 0'1 | 0'0 | 6.25 | 88 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 19000 | 0'1 | 0'0 | 6.25 | 127 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 20000 | 0'1 | 0'0 | 6.25 | 421 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 30000 | 0'1 | 0'0 | 6.25 | 666 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5400 | 0'1 | 0'0 | 6.25 | 355 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 6000 | 0'1 | 0'0 | 6.25 | 355 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 6600 | 0'1 | 0'0 | 6.25 | 25 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 6800 | 0'1 | 0'0 | 6.25 | 12 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 7000 | 0'1 | 0'0 | 6.25 | 10 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 7200 | 0'1 | 0'0 | 6.25 | 124 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 7600 | 0'1 | 0'0 | 6.25 | 1 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 8000 | 0'1 | 0'0 | 6.25 | 5,586 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 8200 | 0'1 | 0'0 | 6.25 | 595 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 8400 | 0'1 | 0'0 | 6.25 | 3,546 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 8500 | 0'1 | 0'0 | 6.25 | 434 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 8600 | 0'1 | 0'0 | 6.25 | 211 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 8800 | 0'1 | 0'0 | 6.25 | 2,055 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 8900 | 0'1 | 0'0 | 6.25 | 200 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 9000 | 0'1 | 0'0 | 6.25 | 1,087 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 9100 | 0'1 | 0'0 | 6.25 | 214 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 9200 | 0'1 | 0'0 | 6.25 | 749 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 9300 | 0'1 | 0'0 | 6.25 | 213 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 9400 | 0'1 | 0'0 | 6.25 | 1,615 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 9500 | 0'1 | 0'0 | 6.25 | 495 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 9600 | 0'1 | 0'0 | 6.25 | 599 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 9700 | 0'1 | 0'0 | 6.25 | 736 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 9800 | 0'1 | 0'0 | 6.25 | 1,562 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 9900 | 0'1 | 0'0 | 6.25 | 3,617 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 10000 | 0'1 | 0'0 | 6.25 | 8,180 | 0'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 10100 | 0'2 | 0'0 | 12.50 | 1,109 | 0'2 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 10200 | 0'2 | 0'0 | 12.50 | 2,331 | 0'2 | 0'2 | 09/28/2026 09:26:00 | CBOT | |||||||||||
| 10300 | 0'2 | 0'0 | 12.50 | 2,429 | 0'2 | 0'2 | 09/28/2026 09:25:00 | CBOT | |||||||||||
| 10400 | 0'2 | 0'0 | 12.50 | 2,392 | 0'2 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 10500 | 0'2 | 0'0 | 12.50 | 4,784 | 0'2 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 10600 | 0'2 | 0'0 | 12.50 | 3,209 | 0'2 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 10700 | 0'2 | 0'0 | 12.50 | 4,745 | 0'2 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 10800 | 0'3 | 0'0 | 18.75 | 6,988 | 0'3 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 10900 | 0'3 | 0'0 | 18.75 | 2,552 | 0'3 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 11000 | 0'3 | 0'0 | 18.75 | 12,489 | 0'3 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 11100 | 0'4 | 0'0 | 25.00 | 3,922 | 0'4 | 0'4 | 09/28/2026 09:26:00 | CBOT | |||||||||||
| 11200 | 0'4 | 0'0 | 25.00 | 7,106 | 0'4 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 11300 | 0'5 | 0'0 | 31.25 | 4,216 | 0'5 | 0'5 | 09/28/2026 09:21:00 | CBOT | |||||||||||
| 11400 | 0'5 | 0'0 | 31.25 | 5,657 | 0'5 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 11500 | 0'6 | 0'0 | 37.50 | 8,425 | 0'6 | 0'6 | 09/28/2026 09:29:00 | CBOT | |||||||||||
| 11600 | 0'7 | 0'0 | 43.75 | 5,176 | 0'7 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 11700 | 1'1 | 0'1 | 56.25 | 5,015 | 1'0 | 1'0 | 09/28/2026 08:55:00 | CBOT | |||||||||||
| 11800 | 1'5 | 0'4 | 81.25 | 9,318 | 1'3 | 1'1 | 09/28/2026 09:11:00 | CBOT | |||||||||||
| 11900 | 2'2 | 1'0 | 112.50 | 5,396 | 2'0 | 1'2 | 09/28/2026 09:26:00 | CBOT | |||||||||||
| 12000 | 3'0 | 1'3 | 150.00 | 22,629 | 2'1 | 1'5 | 09/28/2026 09:26:00 | CBOT | |||||||||||
| 12100 | 4'1 | 2'1 | 206.25 | 3,282 | 2'2 | 2'0 | 09/28/2026 09:26:00 | CBOT | |||||||||||
| 12200 | 5'5 | 3'0 | 281.25 | 8,409 | 3'6 | 2'5 | 09/28/2026 09:26:00 | CBOT | |||||||||||
| 12300 | 7'6 | 4'2 | 387.50 | 2,525 | 5'0 | 3'4 | 09/28/2026 09:28:00 | CBOT | |||||||||||
| 12400 | 10'1 | 5'5 | 506.25 | 9,705 | 5'7 | 4'4 | 09/28/2026 09:29:00 | CBOT | |||||||||||
| 12500 | 13'1 | 7'1 | 656.25 | 14,459 | 5'4 | 6'0 | 09/28/2026 09:29:00 | CBOT | |||||||||||
| 12600 | 16'3 | 8'5 | 818.75 | 9,444 | 9'0 | 7'6 | 09/28/2026 09:25:00 | CBOT | |||||||||||
| 12700 | 20'6 | 10'7 | 1,037.50 | 10,464 | 12'2 | 9'7 | 09/28/2026 09:28:00 | CBOT | |||||||||||
| 12800 | 25'4 | 12'7 | 1,275.00 | 6,654 | 13'7 | 12'5 | 09/28/2026 09:25:00 | CBOT | |||||||||||
| 12900 | 30'4 | 14'6 | 1,525.00 | 4,816 | 17'6 | 15'6 | 09/28/2026 09:23:00 | CBOT | |||||||||||
| 13000 | 37'0 | 17'4 | 1,850.00 | 8,396 | 19'1 | 19'4 | 09/28/2026 09:27:00 | CBOT | |||||||||||
| 13100 | 42'6 | 18'7 | 2,137.50 | 7,266 | 23'4 | 23'7 | 09/28/2026 09:12:00 | CBOT | |||||||||||
| 13200 | 51'0 | 22'1 | 2,550.00 | 8,332 | 25'0 | 28'7 | 09/28/2026 09:26:00 | CBOT | |||||||||||
| 13300 | 49'5 | 15'0 | 2,481.25 | 1,270 | 46'0 | 34'5 | 09/28/2026 08:51:00 | CBOT | |||||||||||
| 13400 | 40'0 | -0'6 | 2,000.00 | 646 | 40'0 | 40'6 | 09/27/2026 19:15:00 | CBOT | |||||||||||
| 13500 | 47'4 | 0'0 | 2,375.00 | 47 | 47'4 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 13600 | 54'6 | 0'0 | 2,737.50 | 61 | 54'6 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 13700 | 62'2 | 0'0 | 3,112.50 | 38 | 62'2 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 13800 | 70'2 | 0'0 | 3,512.50 | 61 | 70'2 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 13900 | 78'5 | 0'0 | 3,931.25 | 0 | 78'5 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 14000 | 87'1 | 0'0 | 4,356.25 | 10 | 87'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 14100 | 96'0 | 0'0 | 4,800.00 | 0 | 96'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 14200 | 105'0 | 0'0 | 5,250.00 | 0 | 105'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 14300 | 114'2 | 0'0 | 5,712.50 | 0 | 114'2 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 14400 | 123'5 | 0'0 | 6,181.25 | 0 | 123'5 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 14500 | 133'1 | 0'0 | 6,656.25 | 0 | 133'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 14600 | 142'6 | 0'0 | 7,137.50 | 0 | 142'6 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 14700 | 152'4 | 0'0 | 7,625.00 | 0 | 152'4 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 14800 | 162'2 | 0'0 | 8,112.50 | 0 | 162'2 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 14900 | 172'0 | 0'0 | 8,600.00 | 0 | 172'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 15000 | 181'6 | 0'0 | 9,087.50 | 0 | 181'6 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 15100 | 191'5 | 0'0 | 9,581.25 | 0 | 191'5 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 15200 | 201'4 | 0'0 | 10,075.00 | 0 | 201'4 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 15300 | 211'3 | 0'0 | 10,568.75 | 0 | 211'3 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 15400 | 221'3 | 0'0 | 11,068.75 | 0 | 221'3 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 15500 | 231'2 | 0'0 | 11,562.50 | 0 | 231'2 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 15600 | 241'2 | 0'0 | 12,062.50 | 0 | 241'2 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 15700 | 251'1 | 0'0 | 12,556.25 | 0 | 251'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 15800 | 261'1 | 0'0 | 13,056.25 | 51 | 261'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 15900 | 271'1 | 0'0 | 13,556.25 | 0 | 271'1 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 16000 | 281'0 | 0'0 | 14,050.00 | 0 | 281'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 16100 | 291'0 | 0'0 | 14,550.00 | 0 | 291'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 16200 | 301'0 | 0'0 | 15,050.00 | 0 | 301'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 16400 | 321'0 | 0'0 | 16,050.00 | 0 | 321'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 16500 | 331'0 | 0'0 | 16,550.00 | 0 | 331'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 16600 | 341'0 | 0'0 | 17,050.00 | 0 | 341'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 16800 | 361'0 | 0'0 | 18,050.00 | 0 | 361'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 17000 | 381'0 | 0'0 | 19,050.00 | 0 | 381'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 17200 | 401'0 | 0'0 | 20,050.00 | 0 | 401'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 17400 | 421'0 | 0'0 | 21,050.00 | 0 | 421'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 17600 | 441'0 | 0'0 | 22,050.00 | 0 | 441'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 17800 | 461'0 | 0'0 | 23,050.00 | 0 | 461'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 18000 | 481'0 | 0'0 | 24,050.00 | 0 | 481'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 19000 | 581'0 | 0'0 | 29,050.00 | 0 | 581'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 20000 | 681'0 | 0'0 | 34,050.00 | 0 | 681'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| 30000 | 1681'0 | 0'0 | 84,050.00 | 0 | 1681'0 | 09/25/2026 13:31:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
