 |
|
 |
||
|
 |
 |
|
|
|
|
|||
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 | 23,850.00 | 0'0 | 477'0 | 7000 | 0'1 | 0'0 | 6.25 | 1 | |||||||||||
| 0 | 21,850.00 | 0'0 | 437'0 | 7400 | 0'1 | 0'0 | 6.25 | 3 | |||||||||||
| 0 | 20,850.00 | 0'0 | 417'0 | 7600 | 0'1 | 0'0 | 6.25 | 45 | |||||||||||
| 0 | 19,850.00 | 0'0 | 397'0 | 7800 | 0'1 | 0'0 | 6.25 | 6 | |||||||||||
| 0 | 18,850.00 | 0'0 | 377'0 | 8000 | 0'1 | 0'0 | 6.25 | 112 | |||||||||||
| 0 | 17,850.00 | 0'0 | 357'0 | 8200 | 0'1 | 0'0 | 6.25 | 51 | |||||||||||
| 0 | 16,850.00 | 0'0 | 337'0 | 8400 | 0'1 | 0'0 | 6.25 | 75 | |||||||||||
| 0 | 16,350.00 | 0'0 | 327'0 | 8500 | 0'1 | 0'0 | 6.25 | 261 | |||||||||||
| 0 | 15,850.00 | 0'0 | 317'0 | 8600 | 0'1 | 0'0 | 6.25 | 30 | |||||||||||
| 0 | 14,850.00 | 0'0 | 297'0 | 8800 | 0'1 | 0'0 | 6.25 | 106 | |||||||||||
| 0 | 14,350.00 | 0'0 | 287'0 | 8900 | 0'1 | 0'0 | 6.25 | 270 | |||||||||||
| 0 | 13,850.00 | 0'0 | 277'0 | 9000 | 0'1 | 0'0 | 6.25 | 949 | |||||||||||
| 0 | 13,350.00 | 0'0 | 267'0 | 9100 | 0'1 | 0'0 | 6.25 | 206 | |||||||||||
| 0 | 12,850.00 | 0'0 | 257'0 | 9200 | 0'1 | 0'0 | 6.25 | 135 | |||||||||||
| 0 | 12,350.00 | 0'0 | 247'0 | 9300 | 0'1 | 0'0 | 6.25 | 437 | |||||||||||
| 0 | 11,850.00 | 0'0 | 237'0 | 9400 | 0'1 | 0'0 | 6.25 | 286 | |||||||||||
| 0 | 11,350.00 | 0'0 | 227'0 | 9500 | 0'1 | 0'0 | 6.25 | 1,169 | |||||||||||
| 0 | 10,850.00 | 0'0 | 217'0 | 9600 | 0'2 | 0'1 | 12.50 | 796 | |||||||||||
| 7 | 10,350.00 | 0'0 | 207'0 | 9700 | 0'2 | 0'0 | 12.50 | 1,723 | |||||||||||
| 13 | 9,850.00 | 0'0 | 197'0 | 9800 | 0'2 | 0'0 | 12.50 | 1,770 | |||||||||||
| 0 | 9,350.00 | 0'0 | 187'0 | 9900 | 0'2 | 0'0 | 12.50 | 684 | |||||||||||
| 3 | 8,856.25 | 0'0 | 177'1 | 10000 | 0'3 | 0'0 | 18.75 | 5,578 | |||||||||||
| 125 | 8,356.25 | 0'0 | 167'1 | 10100 | 0'3 | 0'0 | 18.75 | 1,176 | |||||||||||
| 10 | 7,862.50 | 0'0 | 157'2 | 10200 | 0'4 | 0'0 | 25.00 | 2,650 | |||||||||||
| 70 | 7,362.50 | 0'0 | 147'2 | 10300 | 0'5 | 0'0 | 31.25 | 1,198 | |||||||||||
| 653 | 6,868.75 | 0'0 | 137'3 | 10400 | 0'6 | 0'0 | 37.50 | 3,218 | |||||||||||
| 617 | 6,375.00 | 0'0 | 127'4 | 10500 | 0'5 | -0'2 | 31.25 | 2,578 | |||||||||||
| 1,980 | 5,887.50 | 0'0 | 117'6 | 10600 | 1'0 | 0'0 | 50.00 | 3,646 | |||||||||||
| 1,152 | 5,400.00 | 0'0 | 108'0 | 10700 | 1'2 | 0'0 | 62.50 | 3,196 | |||||||||||
| 2,873 | 4,918.75 | 0'0 | 98'3 | 10800 | 1'5 | 0'0 | 81.25 | 4,669 | |||||||||||
| 1,349 | 4,443.75 | 0'0 | 88'7 | 10900 | 2'1 | 0'0 | 106.25 | 2,212 | |||||||||||
| 5,133 | 4,800.00 | 16'3 | 96'0 | 11000 | 2'7 | 0'0 | 143.75 | 7,440 | |||||||||||
| 819 | 3,531.25 | 0'0 | 70'5 | 11100 | 3'6 | 0'0 | 187.50 | 1,802 | |||||||||||
| 2,448 | 3,100.00 | 0'0 | 62'0 | 11200 | 5'1 | 0'0 | 256.25 | 5,216 | |||||||||||
| 1,708 | 2,693.75 | 0'0 | 53'7 | 11300 | 4'0 | -3'1 | 200.00 | 5,219 | |||||||||||
| 2,345 | 2,325.00 | 0'0 | 46'4 | 11400 | 6'5 | -3'0 | 331.25 | 6,841 | |||||||||||
| 2,666 | 1,987.50 | 0'0 | 39'6 | 11500 | 8'4 | -4'3 | 425.00 | 5,968 | |||||||||||
| 5,071 | 1,687.50 | 0'0 | 33'6 | 11600 | 11'4 | -5'2 | 575.00 | 9,654 | |||||||||||
| 4,296 | 1,418.75 | 0'0 | 28'3 | 11700 | 14'3 | -7'0 | 718.75 | 10,264 | |||||||||||
| 5,137 | 1,618.75 | 8'6 | 32'3 | 11800 | 19'4 | -7'1 | 975.00 | 16,453 | |||||||||||
| 3,112 | 975.00 | 0'0 | 19'4 | 11900 | 24'2 | -8'2 | 1,212.50 | 6,473 | |||||||||||
| 12,458 | 1,156.25 | 7'1 | 23'1 | 12000 | 29'5 | -9'3 | 1,481.25 | 8,164 | |||||||||||
| 2,716 | 993.75 | 6'6 | 19'7 | 12100 | 46'0 | 0'0 | 2,300.00 | 3,448 | |||||||||||
| 2,805 | 800.00 | 5'2 | 16'0 | 12200 | 53'4 | 0'0 | 2,675.00 | 3,161 | |||||||||||
| 3,402 | 681.25 | 4'7 | 13'5 | 12300 | 61'4 | 0'0 | 3,075.00 | 1,433 | |||||||||||
| 7,307 | 537.50 | 3'5 | 10'6 | 12400 | 69'7 | 0'0 | 3,493.75 | 2,527 | |||||||||||
| 10,004 | 437.50 | 3'0 | 8'6 | 12500 | 78'4 | 0'0 | 3,925.00 | 460 | |||||||||||
| 6,045 | 375.00 | 2'7 | 7'4 | 12600 | 87'3 | 0'0 | 4,368.75 | 4 | |||||||||||
| 1,323 | 312.50 | 2'4 | 6'2 | 12700 | 96'4 | 0'0 | 4,825.00 | 10 | |||||||||||
| 3,468 | 156.25 | 0'0 | 3'1 | 12800 | 105'6 | 0'0 | 5,287.50 | 2 | |||||||||||
| 1,202 | 275.00 | 3'0 | 5'4 | 12900 | 115'2 | 0'0 | 5,762.50 | 2 | |||||||||||
| 8,271 | 193.75 | 1'6 | 3'7 | 13000 | 124'6 | 0'0 | 6,237.50 | 18 | |||||||||||
| 566 | 87.50 | 0'0 | 1'6 | 13100 | 134'3 | 0'0 | 6,718.75 | 0 | |||||||||||
| 6,701 | 131.25 | 1'1 | 2'5 | 13200 | 144'1 | 0'0 | 7,206.25 | 0 | |||||||||||
| 3,694 | 112.50 | 1'0 | 2'2 | 13300 | 153'7 | 0'0 | 7,693.75 | 3 | |||||||||||
| 705 | 56.25 | 0'0 | 1'1 | 13400 | 163'6 | 0'0 | 8,187.50 | 11 | |||||||||||
| 1,820 | 50.00 | 0'0 | 1'0 | 13500 | 173'5 | 0'0 | 8,681.25 | 4 | |||||||||||
| 1,504 | 43.75 | 0'0 | 0'7 | 13600 | 183'4 | 0'0 | 9,175.00 | 50 | |||||||||||
| 2,199 | 37.50 | 0'0 | 0'6 | 13700 | 193'3 | 0'0 | 9,668.75 | 0 | |||||||||||
| 391 | 31.25 | 0'0 | 0'5 | 13800 | 203'2 | 0'0 | 10,162.50 | 0 | |||||||||||
| 3,186 | 31.25 | 0'0 | 0'5 | 13900 | 213'2 | 0'0 | 10,662.50 | 0 | |||||||||||
| 4,674 | 25.00 | 0'0 | 0'4 | 14000 | 223'1 | 0'0 | 11,156.25 | 66 | |||||||||||
| 369 | 25.00 | 0'0 | 0'4 | 14100 | 233'1 | 0'0 | 11,656.25 | 40 | |||||||||||
| 362 | 25.00 | 0'0 | 0'4 | 14200 | 243'1 | 0'0 | 12,156.25 | 0 | |||||||||||
| 175 | 18.75 | 0'0 | 0'3 | 14300 | 253'1 | 0'0 | 12,656.25 | 0 | |||||||||||
| 1,218 | 18.75 | 0'0 | 0'3 | 14400 | 263'0 | 0'0 | 13,150.00 | 175 | |||||||||||
| 330 | 18.75 | 0'0 | 0'3 | 14500 | 273'0 | 0'0 | 13,650.00 | 0 | |||||||||||
| 175 | 18.75 | 0'0 | 0'3 | 14600 | 283'0 | 0'0 | 14,150.00 | 0 | |||||||||||
| 239 | 18.75 | 0'0 | 0'3 | 14700 | 293'0 | 0'0 | 14,650.00 | 0 | |||||||||||
| 510 | 12.50 | 0'0 | 0'2 | 14800 | 303'0 | 0'0 | 15,150.00 | 0 | |||||||||||
| 30 | 12.50 | 0'0 | 0'2 | 14900 | 313'0 | 0'0 | 15,650.00 | 0 | |||||||||||
| 1,162 | 12.50 | 0'0 | 0'2 | 15000 | 323'0 | 0'0 | 16,150.00 | 0 | |||||||||||
| 79 | 12.50 | 0'0 | 0'2 | 15100 | 333'0 | 0'0 | 16,650.00 | 0 | |||||||||||
| 137 | 12.50 | 0'0 | 0'2 | 15200 | 343'0 | 0'0 | 17,150.00 | 0 | |||||||||||
| 230 | 6.25 | 0'0 | 0'1 | 15400 | 363'0 | 0'0 | 18,150.00 | 0 | |||||||||||
| 181 | 6.25 | 0'0 | 0'1 | 15600 | 383'0 | 0'0 | 19,150.00 | 0 | |||||||||||
| 195 | 6.25 | 0'0 | 0'1 | 15800 | 403'0 | 0'0 | 20,150.00 | 0 | |||||||||||
| 1,126 | 6.25 | 0'0 | 0'1 | 16000 | 423'0 | 0'0 | 21,150.00 | 0 | |||||||||||
| 590 | 6.25 | 0'0 | 0'1 | 16200 | 443'0 | 0'0 | 22,150.00 | 0 | |||||||||||
| 377 | 6.25 | 0'0 | 0'1 | 16400 | 463'0 | 0'0 | 23,150.00 | 0 | |||||||||||
| 50 | 6.25 | 0'0 | 0'1 | 16600 | 483'0 | 0'0 | 24,150.00 | 0 | |||||||||||
| 48 | 6.25 | 0'0 | 0'1 | 16800 | 503'0 | 0'0 | 25,150.00 | 0 | |||||||||||
| 83 | 6.25 | 0'0 | 0'1 | 17000 | 523'0 | 0'0 | 26,150.00 | 0 | |||||||||||
| 14 | 6.25 | 0'0 | 0'1 | 17200 | 543'0 | 0'0 | 27,150.00 | 0 | |||||||||||
| 23 | 6.25 | 0'0 | 0'1 | 17400 | 563'0 | 0'0 | 28,150.00 | 0 | |||||||||||
| 107 | 6.25 | 0'0 | 0'1 | 17600 | 583'0 | 0'0 | 29,150.00 | 0 | |||||||||||
| 19 | 6.25 | 0'0 | 0'1 | 18000 | 623'0 | 0'0 | 31,150.00 | 0 | |||||||||||
| 364 | 6.25 | 0'0 | 0'1 | 20000 | 823'0 | 0'0 | 41,150.00 | 0 | |||||||||||
| 278 | 6.25 | 0'0 | 0'1 | 25000 | 1323'0 | 0'0 | 66,150.00 | 0 | |||||||||||
| 1 | 6.25 | 0'0 | 0'1 | 30000 | 1823'0 | 0'0 | 91,150.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 7000 | 477'0 | 0'0 | 23,850.00 | 0 | 477'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 7400 | 437'0 | 0'0 | 21,850.00 | 0 | 437'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 7600 | 417'0 | 0'0 | 20,850.00 | 0 | 417'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 7800 | 397'0 | 0'0 | 19,850.00 | 0 | 397'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 8000 | 377'0 | 0'0 | 18,850.00 | 0 | 377'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 8200 | 357'0 | 0'0 | 17,850.00 | 0 | 357'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 8400 | 337'0 | 0'0 | 16,850.00 | 0 | 337'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 8500 | 327'0 | 0'0 | 16,350.00 | 0 | 327'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 8600 | 317'0 | 0'0 | 15,850.00 | 0 | 317'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 8800 | 297'0 | 0'0 | 14,850.00 | 0 | 297'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 8900 | 287'0 | 0'0 | 14,350.00 | 0 | 287'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 9000 | 277'0 | 0'0 | 13,850.00 | 0 | 277'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 9100 | 267'0 | 0'0 | 13,350.00 | 0 | 267'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 9200 | 257'0 | 0'0 | 12,850.00 | 0 | 257'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 9300 | 247'0 | 0'0 | 12,350.00 | 0 | 247'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 9400 | 237'0 | 0'0 | 11,850.00 | 0 | 237'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 9500 | 227'0 | 0'0 | 11,350.00 | 0 | 227'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 9600 | 217'0 | 0'0 | 10,850.00 | 0 | 217'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 9700 | 207'0 | 0'0 | 10,350.00 | 7 | 207'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 9800 | 197'0 | 0'0 | 9,850.00 | 13 | 197'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 9900 | 187'0 | 0'0 | 9,350.00 | 0 | 187'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 10000 | 177'1 | 0'0 | 8,856.25 | 3 | 177'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 10100 | 167'1 | 0'0 | 8,356.25 | 125 | 167'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 10200 | 157'2 | 0'0 | 7,862.50 | 10 | 157'2 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 10300 | 147'2 | 0'0 | 7,362.50 | 70 | 147'2 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 10400 | 137'3 | 0'0 | 6,868.75 | 653 | 137'3 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 10500 | 127'4 | 0'0 | 6,375.00 | 617 | 127'4 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 10600 | 117'6 | 0'0 | 5,887.50 | 1,980 | 117'6 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 10700 | 108'0 | 0'0 | 5,400.00 | 1,152 | 108'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 10800 | 98'3 | 0'0 | 4,918.75 | 2,873 | 98'3 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 10900 | 88'7 | 0'0 | 4,443.75 | 1,349 | 88'7 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 11000 | 96'0 | 16'3 | 4,800.00 | 5,133 | 96'0 | 79'5 | 05/17/2026 19:27:00 | CBOT | |||||||||||
| 11100 | 70'5 | 0'0 | 3,531.25 | 819 | 70'5 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 11200 | 62'0 | 0'0 | 3,100.00 | 2,448 | 62'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 11300 | 53'7 | 0'0 | 2,693.75 | 1,708 | 53'7 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 11400 | 46'4 | 0'0 | 2,325.00 | 2,345 | 46'4 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 11500 | 39'6 | 0'0 | 1,987.50 | 2,666 | 39'6 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 11600 | 33'6 | 0'0 | 1,687.50 | 5,071 | 33'6 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 11700 | 28'3 | 0'0 | 1,418.75 | 4,296 | 28'3 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 11800 | 32'3 | 8'6 | 1,618.75 | 5,137 | 32'3 | 23'5 | 05/17/2026 19:40:00 | CBOT | |||||||||||
| 11900 | 19'4 | 0'0 | 975.00 | 3,112 | 19'4 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 12000 | 23'1 | 7'1 | 1,156.25 | 12,458 | 22'0 | 16'0 | 05/17/2026 19:51:00 | CBOT | |||||||||||
| 12100 | 19'7 | 6'6 | 993.75 | 2,716 | 19'7 | 13'1 | 05/17/2026 20:25:00 | CBOT | |||||||||||
| 12200 | 16'0 | 5'2 | 800.00 | 2,805 | 15'0 | 10'6 | 05/17/2026 20:02:00 | CBOT | |||||||||||
| 12300 | 13'5 | 4'7 | 681.25 | 3,402 | 14'7 | 8'6 | 05/17/2026 20:56:00 | CBOT | |||||||||||
| 12400 | 10'6 | 3'5 | 537.50 | 7,307 | 10'6 | 7'1 | 05/17/2026 19:42:00 | CBOT | |||||||||||
| 12500 | 8'6 | 3'0 | 437.50 | 10,004 | 9'5 | 5'6 | 05/17/2026 20:07:00 | CBOT | |||||||||||
| 12600 | 7'4 | 2'7 | 375.00 | 6,045 | 7'2 | 4'5 | 05/17/2026 20:49:00 | CBOT | |||||||||||
| 12700 | 6'2 | 2'4 | 312.50 | 1,323 | 6'3 | 3'6 | 05/17/2026 20:29:00 | CBOT | |||||||||||
| 12800 | 3'1 | 0'0 | 156.25 | 3,468 | 3'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 12900 | 5'4 | 3'0 | 275.00 | 1,202 | 5'4 | 2'4 | 05/17/2026 19:00:00 | CBOT | |||||||||||
| 13000 | 3'7 | 1'6 | 193.75 | 8,271 | 3'7 | 2'1 | 05/17/2026 19:13:00 | CBOT | |||||||||||
| 13100 | 1'6 | 0'0 | 87.50 | 566 | 1'6 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 13200 | 2'5 | 1'1 | 131.25 | 6,701 | 2'5 | 1'4 | 05/17/2026 19:53:00 | CBOT | |||||||||||
| 13300 | 2'2 | 1'0 | 112.50 | 3,694 | 2'2 | 1'2 | 05/17/2026 20:33:00 | CBOT | |||||||||||
| 13400 | 1'1 | 0'0 | 56.25 | 705 | 1'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 13500 | 1'0 | 0'0 | 50.00 | 1,820 | 1'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 13600 | 0'7 | 0'0 | 43.75 | 1,504 | 0'7 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 13700 | 0'6 | 0'0 | 37.50 | 2,199 | 0'6 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 13800 | 0'5 | 0'0 | 31.25 | 391 | 0'5 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 13900 | 0'5 | 0'0 | 31.25 | 3,186 | 0'5 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 14000 | 0'4 | 0'0 | 25.00 | 4,674 | 0'4 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 14100 | 0'4 | 0'0 | 25.00 | 369 | 0'4 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 14200 | 0'4 | 0'0 | 25.00 | 362 | 0'4 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 14300 | 0'3 | 0'0 | 18.75 | 175 | 0'3 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 14400 | 0'3 | 0'0 | 18.75 | 1,218 | 0'3 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 14500 | 0'3 | 0'0 | 18.75 | 330 | 0'3 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 14600 | 0'3 | 0'0 | 18.75 | 175 | 0'3 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 14700 | 0'3 | 0'0 | 18.75 | 239 | 0'3 | 0'3 | 05/17/2026 19:38:00 | CBOT | |||||||||||
| 14800 | 0'2 | 0'0 | 12.50 | 510 | 0'2 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 14900 | 0'2 | 0'0 | 12.50 | 30 | 0'2 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 15000 | 0'2 | 0'0 | 12.50 | 1,162 | 0'2 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 15100 | 0'2 | 0'0 | 12.50 | 79 | 0'2 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 15200 | 0'2 | 0'0 | 12.50 | 137 | 0'2 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 15400 | 0'1 | 0'0 | 6.25 | 230 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 15600 | 0'1 | 0'0 | 6.25 | 181 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 15800 | 0'1 | 0'0 | 6.25 | 195 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 16000 | 0'1 | 0'0 | 6.25 | 1,126 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 16200 | 0'1 | 0'0 | 6.25 | 590 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 16400 | 0'1 | 0'0 | 6.25 | 377 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 16600 | 0'1 | 0'0 | 6.25 | 50 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 16800 | 0'1 | 0'0 | 6.25 | 48 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 17000 | 0'1 | 0'0 | 6.25 | 83 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 17200 | 0'1 | 0'0 | 6.25 | 14 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 17400 | 0'1 | 0'0 | 6.25 | 23 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 17600 | 0'1 | 0'0 | 6.25 | 107 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 18000 | 0'1 | 0'0 | 6.25 | 19 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 20000 | 0'1 | 0'0 | 6.25 | 364 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 25000 | 0'1 | 0'0 | 6.25 | 278 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 30000 | 0'1 | 0'0 | 6.25 | 1 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 7000 | 0'1 | 0'0 | 6.25 | 1 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 7400 | 0'1 | 0'0 | 6.25 | 3 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 7600 | 0'1 | 0'0 | 6.25 | 45 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 7800 | 0'1 | 0'0 | 6.25 | 6 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 8000 | 0'1 | 0'0 | 6.25 | 112 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 8200 | 0'1 | 0'0 | 6.25 | 51 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 8400 | 0'1 | 0'0 | 6.25 | 75 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 8500 | 0'1 | 0'0 | 6.25 | 261 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 8600 | 0'1 | 0'0 | 6.25 | 30 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 8800 | 0'1 | 0'0 | 6.25 | 106 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 8900 | 0'1 | 0'0 | 6.25 | 270 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 9000 | 0'1 | 0'0 | 6.25 | 949 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 9100 | 0'1 | 0'0 | 6.25 | 206 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 9200 | 0'1 | 0'0 | 6.25 | 135 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 9300 | 0'1 | 0'0 | 6.25 | 437 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 9400 | 0'1 | 0'0 | 6.25 | 286 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 9500 | 0'1 | 0'0 | 6.25 | 1,169 | 0'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 9600 | 0'2 | 0'1 | 12.50 | 796 | 0'2 | 0'1 | 05/17/2026 19:17:00 | CBOT | |||||||||||
| 9700 | 0'2 | 0'0 | 12.50 | 1,723 | 0'2 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 9800 | 0'2 | 0'0 | 12.50 | 1,770 | 0'2 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 9900 | 0'2 | 0'0 | 12.50 | 684 | 0'2 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 10000 | 0'3 | 0'0 | 18.75 | 5,578 | 0'3 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 10100 | 0'3 | 0'0 | 18.75 | 1,176 | 0'3 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 10200 | 0'4 | 0'0 | 25.00 | 2,650 | 0'4 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 10300 | 0'5 | 0'0 | 31.25 | 1,198 | 0'5 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 10400 | 0'6 | 0'0 | 37.50 | 3,218 | 0'6 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 10500 | 0'5 | -0'2 | 31.25 | 2,578 | 0'5 | 0'7 | 05/17/2026 19:22:00 | CBOT | |||||||||||
| 10600 | 1'0 | 0'0 | 50.00 | 3,646 | 1'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 10700 | 1'2 | 0'0 | 62.50 | 3,196 | 1'2 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 10800 | 1'5 | 0'0 | 81.25 | 4,669 | 1'5 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 10900 | 2'1 | 0'0 | 106.25 | 2,212 | 2'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 11000 | 2'7 | 0'0 | 143.75 | 7,440 | 2'7 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 11100 | 3'6 | 0'0 | 187.50 | 1,802 | 3'6 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 11200 | 5'1 | 0'0 | 256.25 | 5,216 | 5'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 11300 | 4'0 | -3'1 | 200.00 | 5,219 | 4'0 | 7'1 | 05/17/2026 19:00:00 | CBOT | |||||||||||
| 11400 | 6'5 | -3'0 | 331.25 | 6,841 | 9'0 | 9'5 | 05/17/2026 19:28:00 | CBOT | |||||||||||
| 11500 | 8'4 | -4'3 | 425.00 | 5,968 | 8'4 | 12'7 | 05/17/2026 20:32:00 | CBOT | |||||||||||
| 11600 | 11'4 | -5'2 | 575.00 | 9,654 | 16'3 | 16'6 | 05/17/2026 19:00:00 | CBOT | |||||||||||
| 11700 | 14'3 | -7'0 | 718.75 | 10,264 | 14'3 | 21'3 | 05/17/2026 20:34:00 | CBOT | |||||||||||
| 11800 | 19'4 | -7'1 | 975.00 | 16,453 | 20'4 | 26'5 | 05/17/2026 20:26:00 | CBOT | |||||||||||
| 11900 | 24'2 | -8'2 | 1,212.50 | 6,473 | 23'2 | 32'4 | 05/17/2026 20:50:00 | CBOT | |||||||||||
| 12000 | 29'5 | -9'3 | 1,481.25 | 8,164 | 31'0 | 39'0 | 05/17/2026 20:31:00 | CBOT | |||||||||||
| 12100 | 46'0 | 0'0 | 2,300.00 | 3,448 | 46'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 12200 | 53'4 | 0'0 | 2,675.00 | 3,161 | 53'4 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 12300 | 61'4 | 0'0 | 3,075.00 | 1,433 | 61'4 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 12400 | 69'7 | 0'0 | 3,493.75 | 2,527 | 69'7 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 12500 | 78'4 | 0'0 | 3,925.00 | 460 | 78'4 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 12600 | 87'3 | 0'0 | 4,368.75 | 4 | 87'3 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 12700 | 96'4 | 0'0 | 4,825.00 | 10 | 96'4 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 12800 | 105'6 | 0'0 | 5,287.50 | 2 | 105'6 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 12900 | 115'2 | 0'0 | 5,762.50 | 2 | 115'2 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 13000 | 124'6 | 0'0 | 6,237.50 | 18 | 124'6 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 13100 | 134'3 | 0'0 | 6,718.75 | 0 | 134'3 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 13200 | 144'1 | 0'0 | 7,206.25 | 0 | 144'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 13300 | 153'7 | 0'0 | 7,693.75 | 3 | 153'7 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 13400 | 163'6 | 0'0 | 8,187.50 | 11 | 163'6 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 13500 | 173'5 | 0'0 | 8,681.25 | 4 | 173'5 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 13600 | 183'4 | 0'0 | 9,175.00 | 50 | 183'4 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 13700 | 193'3 | 0'0 | 9,668.75 | 0 | 193'3 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 13800 | 203'2 | 0'0 | 10,162.50 | 0 | 203'2 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 13900 | 213'2 | 0'0 | 10,662.50 | 0 | 213'2 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 14000 | 223'1 | 0'0 | 11,156.25 | 66 | 223'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 14100 | 233'1 | 0'0 | 11,656.25 | 40 | 233'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 14200 | 243'1 | 0'0 | 12,156.25 | 0 | 243'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 14300 | 253'1 | 0'0 | 12,656.25 | 0 | 253'1 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 14400 | 263'0 | 0'0 | 13,150.00 | 175 | 263'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 14500 | 273'0 | 0'0 | 13,650.00 | 0 | 273'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 14600 | 283'0 | 0'0 | 14,150.00 | 0 | 283'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 14700 | 293'0 | 0'0 | 14,650.00 | 0 | 293'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 14800 | 303'0 | 0'0 | 15,150.00 | 0 | 303'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 14900 | 313'0 | 0'0 | 15,650.00 | 0 | 313'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 15000 | 323'0 | 0'0 | 16,150.00 | 0 | 323'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 15100 | 333'0 | 0'0 | 16,650.00 | 0 | 333'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 15200 | 343'0 | 0'0 | 17,150.00 | 0 | 343'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 15400 | 363'0 | 0'0 | 18,150.00 | 0 | 363'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 15600 | 383'0 | 0'0 | 19,150.00 | 0 | 383'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 15800 | 403'0 | 0'0 | 20,150.00 | 0 | 403'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 16000 | 423'0 | 0'0 | 21,150.00 | 0 | 423'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 16200 | 443'0 | 0'0 | 22,150.00 | 0 | 443'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 16400 | 463'0 | 0'0 | 23,150.00 | 0 | 463'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 16600 | 483'0 | 0'0 | 24,150.00 | 0 | 483'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 16800 | 503'0 | 0'0 | 25,150.00 | 0 | 503'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 17000 | 523'0 | 0'0 | 26,150.00 | 0 | 523'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 17200 | 543'0 | 0'0 | 27,150.00 | 0 | 543'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 17400 | 563'0 | 0'0 | 28,150.00 | 0 | 563'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 17600 | 583'0 | 0'0 | 29,150.00 | 0 | 583'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 18000 | 623'0 | 0'0 | 31,150.00 | 0 | 623'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 20000 | 823'0 | 0'0 | 41,150.00 | 0 | 823'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 25000 | 1323'0 | 0'0 | 66,150.00 | 0 | 1323'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| 30000 | 1823'0 | 0'0 | 91,150.00 | 0 | 1823'0 | 05/15/2026 13:35:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
