 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Show-Me MFA Agri Services 202 N Jefferson Centralia, MO 65240. 573-682-2157 - Centralia, Clark, Columbia/Cedar Creek, Moberly. CLICK - MFA CONNECT |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 11,400.00 | 0'0 | 228'0 | 2500 | 0'1 | 0'0 | 6.25 | 154 | |||||||||||
| 0 | 10,400.00 | 0'0 | 208'0 | 2700 | 0'1 | 0'0 | 6.25 | 100 | |||||||||||
| 0 | 9,900.00 | 0'0 | 198'0 | 2800 | 0'1 | 0'0 | 6.25 | 110 | |||||||||||
| 0 | 9,400.00 | 0'0 | 188'0 | 2900 | 0'1 | 0'0 | 6.25 | 1,282 | |||||||||||
| 0 | 8,900.00 | 0'0 | 178'0 | 3000 | 0'1 | 0'0 | 6.25 | 1,929 | |||||||||||
| 0 | 8,400.00 | 0'0 | 168'0 | 3100 | 0'1 | 0'0 | 6.25 | 8,315 | |||||||||||
| 0 | 7,900.00 | 0'0 | 158'0 | 3200 | 0'1 | 0'0 | 6.25 | 900 | |||||||||||
| 0 | 7,400.00 | 0'0 | 148'0 | 3300 | 0'1 | 0'0 | 6.25 | 453 | |||||||||||
| 0 | 6,900.00 | 0'0 | 138'0 | 3400 | 0'1 | 0'0 | 6.25 | 1,550 | |||||||||||
| 0 | 6,400.00 | 0'0 | 128'0 | 3500 | 0'1 | 0'0 | 6.25 | 1,241 | |||||||||||
| 0 | 5,900.00 | 0'0 | 118'0 | 3600 | 0'1 | 0'0 | 6.25 | 3,885 | |||||||||||
| 0 | 5,650.00 | 0'0 | 113'0 | 3650 | 0'1 | 0'0 | 6.25 | 557 | |||||||||||
| 0 | 5,400.00 | 0'0 | 108'0 | 3700 | 0'1 | 0'0 | 6.25 | 5,527 | |||||||||||
| 0 | 5,150.00 | 0'0 | 103'0 | 3750 | 0'1 | 0'0 | 6.25 | 2,617 | |||||||||||
| 2,450 | 4,900.00 | 0'0 | 98'0 | 3800 | 0'1 | 0'0 | 6.25 | 3,947 | |||||||||||
| 0 | 4,650.00 | 0'0 | 93'0 | 3850 | 0'1 | 0'0 | 6.25 | 2,799 | |||||||||||
| 0 | 4,400.00 | 0'0 | 88'0 | 3900 | 0'1 | 0'0 | 6.25 | 1,937 | |||||||||||
| 0 | 4,150.00 | 0'0 | 83'0 | 3950 | 0'1 | 0'0 | 6.25 | 2,219 | |||||||||||
| 218 | 3,900.00 | 0'0 | 78'0 | 4000 | 0'1 | 0'0 | 6.25 | 13,779 | |||||||||||
| 1 | 3,650.00 | 0'0 | 73'0 | 4050 | 0'1 | 0'0 | 6.25 | 2,219 | |||||||||||
| 94 | 3,400.00 | 0'0 | 68'0 | 4100 | 0'1 | 0'0 | 6.25 | 18,928 | |||||||||||
| 37 | 3,150.00 | 0'0 | 63'0 | 4150 | 0'1 | 0'0 | 6.25 | 4,974 | |||||||||||
| 1,129 | 2,900.00 | 0'0 | 58'0 | 4200 | 0'1 | 0'0 | 6.25 | 23,495 | |||||||||||
| 505 | 2,656.25 | 0'0 | 53'1 | 4250 | 0'2 | 0'0 | 12.50 | 9,093 | |||||||||||
| 2,185 | 2,412.50 | 0'0 | 48'2 | 4300 | 0'3 | 0'0 | 18.75 | 20,647 | |||||||||||
| 1,184 | 2,168.75 | 0'0 | 43'3 | 4350 | 0'4 | 0'0 | 25.00 | 5,720 | |||||||||||
| 5,839 | 1,925.00 | 0'0 | 38'4 | 4400 | 0'5 | 0'0 | 31.25 | 15,743 | |||||||||||
| 723 | 1,693.75 | 0'0 | 33'7 | 4450 | 1'0 | 0'0 | 50.00 | 9,250 | |||||||||||
| 10,752 | 1,462.50 | 0'0 | 29'2 | 4500 | 1'3 | 0'0 | 68.75 | 25,687 | |||||||||||
| 3,134 | 1,243.75 | 0'0 | 24'7 | 4550 | 2'0 | 0'0 | 100.00 | 8,268 | |||||||||||
| 11,797 | 1,043.75 | 0'0 | 20'7 | 4600 | 2'7 | 0'0 | 143.75 | 19,915 | |||||||||||
| 1,953 | 862.50 | 0'0 | 17'2 | 4650 | 4'2 | 0'0 | 212.50 | 9,899 | |||||||||||
| 16,435 | 693.75 | 0'0 | 13'7 | 4700 | 5'3 | -0'4 | 268.75 | 19,322 | |||||||||||
| 8,702 | 556.25 | 0'0 | 11'1 | 4750 | 8'1 | 0'0 | 406.25 | 11,895 | |||||||||||
| 19,474 | 431.25 | 0'0 | 8'5 | 4800 | 10'4 | -0'1 | 525.00 | 25,607 | |||||||||||
| 10,862 | 350.00 | 0'3 | 7'0 | 4850 | 13'5 | 0'0 | 681.25 | 12,660 | |||||||||||
| 45,005 | 250.00 | 0'1 | 5'0 | 4900 | 16'7 | 0'0 | 843.75 | 36,716 | |||||||||||
| 7,921 | 181.25 | 0'0 | 3'5 | 4950 | 20'5 | 0'0 | 1,031.25 | 11,786 | |||||||||||
| 48,523 | 137.50 | 0'0 | 2'6 | 5000 | 23'4 | -1'1 | 1,175.00 | 46,941 | |||||||||||
| 7,676 | 100.00 | 0'0 | 2'0 | 5050 | 28'7 | 0'0 | 1,443.75 | 4,605 | |||||||||||
| 19,129 | 75.00 | 0'0 | 1'4 | 5100 | 33'3 | 0'0 | 1,668.75 | 12,576 | |||||||||||
| 4,110 | 62.50 | 0'0 | 1'2 | 5150 | 38'1 | 0'0 | 1,906.25 | 4,762 | |||||||||||
| 32,412 | 43.75 | 0'0 | 0'7 | 5200 | 42'4 | -0'2 | 2,125.00 | 15,790 | |||||||||||
| 10,898 | 37.50 | 0'0 | 0'6 | 5250 | 47'5 | 0'0 | 2,381.25 | 3,340 | |||||||||||
| 39,699 | 31.25 | 0'0 | 0'5 | 5300 | 52'4 | 0'0 | 2,625.00 | 16,426 | |||||||||||
| 16,421 | 25.00 | 0'0 | 0'4 | 5350 | 57'3 | 0'0 | 2,868.75 | 4,132 | |||||||||||
| 18,062 | 25.00 | 0'0 | 0'4 | 5400 | 62'3 | 0'0 | 3,118.75 | 6,434 | |||||||||||
| 4,015 | 25.00 | 0'0 | 0'4 | 5450 | 67'3 | 0'0 | 3,368.75 | 523 | |||||||||||
| 41,595 | 18.75 | 0'0 | 0'3 | 5500 | 72'2 | 0'0 | 3,612.50 | 1,634 | |||||||||||
| 4,818 | 18.75 | 0'0 | 0'3 | 5550 | 77'2 | 0'0 | 3,862.50 | 55 | |||||||||||
| 21,892 | 18.75 | 0'0 | 0'3 | 5600 | 82'2 | 0'0 | 4,112.50 | 825 | |||||||||||
| 8,272 | 18.75 | 0'0 | 0'3 | 5650 | 87'2 | 0'0 | 4,362.50 | 71 | |||||||||||
| 16,376 | 18.75 | 0'0 | 0'3 | 5700 | 92'2 | 0'0 | 4,612.50 | 160 | |||||||||||
| 5,702 | 18.75 | 0'0 | 0'3 | 5750 | 97'2 | 0'0 | 4,862.50 | 16 | |||||||||||
| 12,687 | 12.50 | 0'0 | 0'2 | 5800 | 102'1 | 0'0 | 5,106.25 | 185 | |||||||||||
| 2,616 | 12.50 | 0'0 | 0'2 | 5850 | 107'1 | 0'0 | 5,356.25 | 12 | |||||||||||
| 4,506 | 12.50 | 0'0 | 0'2 | 5900 | 112'1 | 0'0 | 5,606.25 | 45 | |||||||||||
| 1,220 | 12.50 | 0'0 | 0'2 | 5950 | 117'1 | 0'0 | 5,856.25 | 6 | |||||||||||
| 31,895 | 12.50 | 0'0 | 0'2 | 6000 | 122'1 | 0'0 | 6,106.25 | 249 | |||||||||||
| 698 | 12.50 | 0'0 | 0'2 | 6050 | 127'0 | 0'0 | 6,350.00 | 0 | |||||||||||
| 6,269 | 12.50 | 0'0 | 0'2 | 6100 | 132'0 | 0'0 | 6,600.00 | 54 | |||||||||||
| 306 | 12.50 | 0'0 | 0'2 | 6150 | 137'0 | 0'0 | 6,850.00 | 0 | |||||||||||
| 2,731 | 12.50 | 0'0 | 0'2 | 6200 | 142'0 | 0'0 | 7,100.00 | 24 | |||||||||||
| 262 | 6.25 | 0'0 | 0'1 | 6250 | 147'0 | 0'0 | 7,350.00 | 1 | |||||||||||
| 2,718 | 6.25 | 0'0 | 0'1 | 6300 | 152'0 | 0'0 | 7,600.00 | 0 | |||||||||||
| 144 | 6.25 | 0'0 | 0'1 | 6350 | 157'0 | 0'0 | 7,850.00 | 0 | |||||||||||
| 8,565 | 6.25 | 0'0 | 0'1 | 6400 | 162'0 | 0'0 | 8,100.00 | 0 | |||||||||||
| 144 | 6.25 | 0'0 | 0'1 | 6450 | 167'0 | 0'0 | 8,350.00 | 0 | |||||||||||
| 11,851 | 6.25 | 0'0 | 0'1 | 6500 | 172'0 | 0'0 | 8,600.00 | 350 | |||||||||||
| 3,626 | 6.25 | 0'0 | 0'1 | 6550 | 177'0 | 0'0 | 8,850.00 | 0 | |||||||||||
| 1,457 | 6.25 | 0'0 | 0'1 | 6600 | 182'0 | 0'0 | 9,100.00 | 0 | |||||||||||
| 30 | 6.25 | 0'0 | 0'1 | 6650 | 187'0 | 0'0 | 9,350.00 | 0 | |||||||||||
| 422 | 6.25 | 0'0 | 0'1 | 6700 | 192'0 | 0'0 | 9,600.00 | 0 | |||||||||||
| 92 | 6.25 | 0'0 | 0'1 | 6750 | 197'0 | 0'0 | 9,850.00 | 0 | |||||||||||
| 857 | 6.25 | 0'0 | 0'1 | 6800 | 202'0 | 0'0 | 10,100.00 | 0 | |||||||||||
| 4,871 | 6.25 | 0'0 | 0'1 | 6900 | 212'0 | 0'0 | 10,600.00 | 0 | |||||||||||
| 6,812 | 6.25 | 0'0 | 0'1 | 7000 | 222'0 | 0'0 | 11,100.00 | 620 | |||||||||||
| 434 | 6.25 | 0'0 | 0'1 | 7100 | 232'0 | 0'0 | 11,600.00 | 0 | |||||||||||
| 385 | 6.25 | 0'0 | 0'1 | 7200 | 242'0 | 0'0 | 12,100.00 | 0 | |||||||||||
| 523 | 6.25 | 0'0 | 0'1 | 7300 | 252'0 | 0'0 | 12,600.00 | 0 | |||||||||||
| 3,258 | 6.25 | 0'0 | 0'1 | 7400 | 262'0 | 0'0 | 13,100.00 | 0 | |||||||||||
| 1,670 | 6.25 | 0'0 | 0'1 | 7500 | 272'0 | 0'0 | 13,600.00 | 0 | |||||||||||
| 971 | 6.25 | 0'0 | 0'1 | 7600 | 282'0 | 0'0 | 14,100.00 | 0 | |||||||||||
| 1,677 | 6.25 | 0'0 | 0'1 | 8000 | 322'0 | 0'0 | 16,100.00 | 0 | |||||||||||
| 4,298 | 6.25 | 0'0 | 0'1 | 8500 | 372'0 | 0'0 | 18,600.00 | 0 | |||||||||||
| 2,873 | 6.25 | 0'0 | 0'1 | 9000 | 422'0 | 0'0 | 21,100.00 | 0 | |||||||||||
| 388 | 6.25 | 0'0 | 0'1 | 9200 | 442'0 | 0'0 | 22,100.00 | 0 | |||||||||||
| 100 | 6.25 | 0'0 | 0'1 | 9400 | 462'0 | 0'0 | 23,100.00 | 0 | |||||||||||
| 390 | 6.25 | 0'0 | 0'1 | 9500 | 472'0 | 0'0 | 23,600.00 | 0 | |||||||||||
| 5,436 | 6.25 | 0'0 | 0'1 | 10000 | 522'0 | 0'0 | 26,100.00 | 0 | |||||||||||
| 1,142 | 6.25 | 0'0 | 0'1 | 11000 | 622'0 | 0'0 | 31,100.00 | 0 | |||||||||||
| 650 | 6.25 | 0'0 | 0'1 | 12000 | 722'0 | 0'0 | 36,100.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2500 | 228'0 | 0'0 | 11,400.00 | 0 | 228'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 2700 | 208'0 | 0'0 | 10,400.00 | 0 | 208'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 2800 | 198'0 | 0'0 | 9,900.00 | 0 | 198'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 2900 | 188'0 | 0'0 | 9,400.00 | 0 | 188'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3000 | 178'0 | 0'0 | 8,900.00 | 0 | 178'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3100 | 168'0 | 0'0 | 8,400.00 | 0 | 168'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3200 | 158'0 | 0'0 | 7,900.00 | 0 | 158'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3300 | 148'0 | 0'0 | 7,400.00 | 0 | 148'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3400 | 138'0 | 0'0 | 6,900.00 | 0 | 138'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3500 | 128'0 | 0'0 | 6,400.00 | 0 | 128'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3600 | 118'0 | 0'0 | 5,900.00 | 0 | 118'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3650 | 113'0 | 0'0 | 5,650.00 | 0 | 113'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3700 | 108'0 | 0'0 | 5,400.00 | 0 | 108'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3750 | 103'0 | 0'0 | 5,150.00 | 0 | 103'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3800 | 98'0 | 0'0 | 4,900.00 | 2,450 | 98'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3850 | 93'0 | 0'0 | 4,650.00 | 0 | 93'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3900 | 88'0 | 0'0 | 4,400.00 | 0 | 88'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3950 | 83'0 | 0'0 | 4,150.00 | 0 | 83'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4000 | 78'0 | 0'0 | 3,900.00 | 218 | 78'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4050 | 73'0 | 0'0 | 3,650.00 | 1 | 73'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4100 | 68'0 | 0'0 | 3,400.00 | 94 | 68'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4150 | 63'0 | 0'0 | 3,150.00 | 37 | 63'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4200 | 58'0 | 0'0 | 2,900.00 | 1,129 | 58'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4250 | 53'1 | 0'0 | 2,656.25 | 505 | 53'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4300 | 48'2 | 0'0 | 2,412.50 | 2,185 | 48'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4350 | 43'3 | 0'0 | 2,168.75 | 1,184 | 43'3 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4400 | 38'4 | 0'0 | 1,925.00 | 5,839 | 38'4 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4450 | 33'7 | 0'0 | 1,693.75 | 723 | 33'7 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4500 | 29'2 | 0'0 | 1,462.50 | 10,752 | 29'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4550 | 24'7 | 0'0 | 1,243.75 | 3,134 | 24'7 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4600 | 20'7 | 0'0 | 1,043.75 | 11,797 | 20'7 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4650 | 17'2 | 0'0 | 862.50 | 1,953 | 17'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4700 | 13'7 | 0'0 | 693.75 | 16,435 | 13'7 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4750 | 11'1 | 0'0 | 556.25 | 8,702 | 11'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4800 | 8'5 | 0'0 | 431.25 | 19,474 | 8'5 | 8'5 | 10/15/2026 19:00:00 | CBOT | |||||||||||
| 4850 | 7'0 | 0'3 | 350.00 | 10,862 | 7'0 | 6'5 | 10/15/2026 19:04:00 | CBOT | |||||||||||
| 4900 | 5'0 | 0'1 | 250.00 | 45,005 | 4'6 | 4'7 | 10/15/2026 19:00:00 | CBOT | |||||||||||
| 4950 | 3'5 | 0'0 | 181.25 | 7,921 | 3'5 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5000 | 2'6 | 0'0 | 137.50 | 48,523 | 2'6 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5050 | 2'0 | 0'0 | 100.00 | 7,676 | 2'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5100 | 1'4 | 0'0 | 75.00 | 19,129 | 1'4 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5150 | 1'2 | 0'0 | 62.50 | 4,110 | 1'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5200 | 0'7 | 0'0 | 43.75 | 32,412 | 0'7 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5250 | 0'6 | 0'0 | 37.50 | 10,898 | 0'6 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5300 | 0'5 | 0'0 | 31.25 | 39,699 | 0'5 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5350 | 0'4 | 0'0 | 25.00 | 16,421 | 0'4 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5400 | 0'4 | 0'0 | 25.00 | 18,062 | 0'4 | 0'4 | 10/15/2026 19:01:00 | CBOT | |||||||||||
| 5450 | 0'4 | 0'0 | 25.00 | 4,015 | 0'4 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5500 | 0'3 | 0'0 | 18.75 | 41,595 | 0'3 | 0'3 | 10/15/2026 19:01:00 | CBOT | |||||||||||
| 5550 | 0'3 | 0'0 | 18.75 | 4,818 | 0'3 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5600 | 0'3 | 0'0 | 18.75 | 21,892 | 0'3 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5650 | 0'3 | 0'0 | 18.75 | 8,272 | 0'3 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5700 | 0'3 | 0'0 | 18.75 | 16,376 | 0'3 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5750 | 0'3 | 0'0 | 18.75 | 5,702 | 0'3 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5800 | 0'2 | 0'0 | 12.50 | 12,687 | 0'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5850 | 0'2 | 0'0 | 12.50 | 2,616 | 0'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5900 | 0'2 | 0'0 | 12.50 | 4,506 | 0'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5950 | 0'2 | 0'0 | 12.50 | 1,220 | 0'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6000 | 0'2 | 0'0 | 12.50 | 31,895 | 0'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6050 | 0'2 | 0'0 | 12.50 | 698 | 0'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6100 | 0'2 | 0'0 | 12.50 | 6,269 | 0'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6150 | 0'2 | 0'0 | 12.50 | 306 | 0'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6200 | 0'2 | 0'0 | 12.50 | 2,731 | 0'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6250 | 0'1 | 0'0 | 6.25 | 262 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6300 | 0'1 | 0'0 | 6.25 | 2,718 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6350 | 0'1 | 0'0 | 6.25 | 144 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6400 | 0'1 | 0'0 | 6.25 | 8,565 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6450 | 0'1 | 0'0 | 6.25 | 144 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6500 | 0'1 | 0'0 | 6.25 | 11,851 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6550 | 0'1 | 0'0 | 6.25 | 3,626 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6600 | 0'1 | 0'0 | 6.25 | 1,457 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6650 | 0'1 | 0'0 | 6.25 | 30 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6700 | 0'1 | 0'0 | 6.25 | 422 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6750 | 0'1 | 0'0 | 6.25 | 92 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6800 | 0'1 | 0'0 | 6.25 | 857 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6900 | 0'1 | 0'0 | 6.25 | 4,871 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 7000 | 0'1 | 0'0 | 6.25 | 6,812 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 7100 | 0'1 | 0'0 | 6.25 | 434 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 7200 | 0'1 | 0'0 | 6.25 | 385 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 7300 | 0'1 | 0'0 | 6.25 | 523 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 7400 | 0'1 | 0'0 | 6.25 | 3,258 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 7500 | 0'1 | 0'0 | 6.25 | 1,670 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 7600 | 0'1 | 0'0 | 6.25 | 971 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 8000 | 0'1 | 0'0 | 6.25 | 1,677 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 8500 | 0'1 | 0'0 | 6.25 | 4,298 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 9000 | 0'1 | 0'0 | 6.25 | 2,873 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 9200 | 0'1 | 0'0 | 6.25 | 388 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 9400 | 0'1 | 0'0 | 6.25 | 100 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 9500 | 0'1 | 0'0 | 6.25 | 390 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 10000 | 0'1 | 0'0 | 6.25 | 5,436 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 11000 | 0'1 | 0'0 | 6.25 | 1,142 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 12000 | 0'1 | 0'0 | 6.25 | 650 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2500 | 0'1 | 0'0 | 6.25 | 154 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 2700 | 0'1 | 0'0 | 6.25 | 100 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 2800 | 0'1 | 0'0 | 6.25 | 110 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 2900 | 0'1 | 0'0 | 6.25 | 1,282 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3000 | 0'1 | 0'0 | 6.25 | 1,929 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3100 | 0'1 | 0'0 | 6.25 | 8,315 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3200 | 0'1 | 0'0 | 6.25 | 900 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3300 | 0'1 | 0'0 | 6.25 | 453 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3400 | 0'1 | 0'0 | 6.25 | 1,550 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3500 | 0'1 | 0'0 | 6.25 | 1,241 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3600 | 0'1 | 0'0 | 6.25 | 3,885 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3650 | 0'1 | 0'0 | 6.25 | 557 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3700 | 0'1 | 0'0 | 6.25 | 5,527 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3750 | 0'1 | 0'0 | 6.25 | 2,617 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3800 | 0'1 | 0'0 | 6.25 | 3,947 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3850 | 0'1 | 0'0 | 6.25 | 2,799 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3900 | 0'1 | 0'0 | 6.25 | 1,937 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 3950 | 0'1 | 0'0 | 6.25 | 2,219 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4000 | 0'1 | 0'0 | 6.25 | 13,779 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4050 | 0'1 | 0'0 | 6.25 | 2,219 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4100 | 0'1 | 0'0 | 6.25 | 18,928 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4150 | 0'1 | 0'0 | 6.25 | 4,974 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4200 | 0'1 | 0'0 | 6.25 | 23,495 | 0'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4250 | 0'2 | 0'0 | 12.50 | 9,093 | 0'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4300 | 0'3 | 0'0 | 18.75 | 20,647 | 0'3 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4350 | 0'4 | 0'0 | 25.00 | 5,720 | 0'4 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4400 | 0'5 | 0'0 | 31.25 | 15,743 | 0'5 | 0'5 | 10/15/2026 19:00:00 | CBOT | |||||||||||
| 4450 | 1'0 | 0'0 | 50.00 | 9,250 | 1'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4500 | 1'3 | 0'0 | 68.75 | 25,687 | 1'3 | 1'3 | 10/15/2026 19:00:00 | CBOT | |||||||||||
| 4550 | 2'0 | 0'0 | 100.00 | 8,268 | 2'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4600 | 2'7 | 0'0 | 143.75 | 19,915 | 2'7 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4650 | 4'2 | 0'0 | 212.50 | 9,899 | 4'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4700 | 5'3 | -0'4 | 268.75 | 19,322 | 6'0 | 5'7 | 10/15/2026 19:04:00 | CBOT | |||||||||||
| 4750 | 8'1 | 0'0 | 406.25 | 11,895 | 8'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4800 | 10'4 | -0'1 | 525.00 | 25,607 | 10'4 | 10'5 | 10/15/2026 19:00:00 | CBOT | |||||||||||
| 4850 | 13'5 | 0'0 | 681.25 | 12,660 | 13'5 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4900 | 16'7 | 0'0 | 843.75 | 36,716 | 16'7 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 4950 | 20'5 | 0'0 | 1,031.25 | 11,786 | 20'5 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5000 | 23'4 | -1'1 | 1,175.00 | 46,941 | 23'4 | 24'5 | 10/15/2026 19:04:00 | CBOT | |||||||||||
| 5050 | 28'7 | 0'0 | 1,443.75 | 4,605 | 28'7 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5100 | 33'3 | 0'0 | 1,668.75 | 12,576 | 33'3 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5150 | 38'1 | 0'0 | 1,906.25 | 4,762 | 38'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5200 | 42'4 | -0'2 | 2,125.00 | 15,790 | 42'2 | 42'6 | 10/15/2026 19:03:00 | CBOT | |||||||||||
| 5250 | 47'5 | 0'0 | 2,381.25 | 3,340 | 47'5 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5300 | 52'4 | 0'0 | 2,625.00 | 16,426 | 52'4 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5350 | 57'3 | 0'0 | 2,868.75 | 4,132 | 57'3 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5400 | 62'3 | 0'0 | 3,118.75 | 6,434 | 62'3 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5450 | 67'3 | 0'0 | 3,368.75 | 523 | 67'3 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5500 | 72'2 | 0'0 | 3,612.50 | 1,634 | 72'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5550 | 77'2 | 0'0 | 3,862.50 | 55 | 77'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5600 | 82'2 | 0'0 | 4,112.50 | 825 | 82'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5650 | 87'2 | 0'0 | 4,362.50 | 71 | 87'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5700 | 92'2 | 0'0 | 4,612.50 | 160 | 92'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5750 | 97'2 | 0'0 | 4,862.50 | 16 | 97'2 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5800 | 102'1 | 0'0 | 5,106.25 | 185 | 102'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5850 | 107'1 | 0'0 | 5,356.25 | 12 | 107'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5900 | 112'1 | 0'0 | 5,606.25 | 45 | 112'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 5950 | 117'1 | 0'0 | 5,856.25 | 6 | 117'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6000 | 122'1 | 0'0 | 6,106.25 | 249 | 122'1 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6050 | 127'0 | 0'0 | 6,350.00 | 0 | 127'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6100 | 132'0 | 0'0 | 6,600.00 | 54 | 132'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6150 | 137'0 | 0'0 | 6,850.00 | 0 | 137'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6200 | 142'0 | 0'0 | 7,100.00 | 24 | 142'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6250 | 147'0 | 0'0 | 7,350.00 | 1 | 147'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6300 | 152'0 | 0'0 | 7,600.00 | 0 | 152'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6350 | 157'0 | 0'0 | 7,850.00 | 0 | 157'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6400 | 162'0 | 0'0 | 8,100.00 | 0 | 162'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6450 | 167'0 | 0'0 | 8,350.00 | 0 | 167'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6500 | 172'0 | 0'0 | 8,600.00 | 350 | 172'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6550 | 177'0 | 0'0 | 8,850.00 | 0 | 177'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6600 | 182'0 | 0'0 | 9,100.00 | 0 | 182'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6650 | 187'0 | 0'0 | 9,350.00 | 0 | 187'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6700 | 192'0 | 0'0 | 9,600.00 | 0 | 192'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6750 | 197'0 | 0'0 | 9,850.00 | 0 | 197'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6800 | 202'0 | 0'0 | 10,100.00 | 0 | 202'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 6900 | 212'0 | 0'0 | 10,600.00 | 0 | 212'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 7000 | 222'0 | 0'0 | 11,100.00 | 620 | 222'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 7100 | 232'0 | 0'0 | 11,600.00 | 0 | 232'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 7200 | 242'0 | 0'0 | 12,100.00 | 0 | 242'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 7300 | 252'0 | 0'0 | 12,600.00 | 0 | 252'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 7400 | 262'0 | 0'0 | 13,100.00 | 0 | 262'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 7500 | 272'0 | 0'0 | 13,600.00 | 0 | 272'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 7600 | 282'0 | 0'0 | 14,100.00 | 0 | 282'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 8000 | 322'0 | 0'0 | 16,100.00 | 0 | 322'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 8500 | 372'0 | 0'0 | 18,600.00 | 0 | 372'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 9000 | 422'0 | 0'0 | 21,100.00 | 0 | 422'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 9200 | 442'0 | 0'0 | 22,100.00 | 0 | 442'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 9400 | 462'0 | 0'0 | 23,100.00 | 0 | 462'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 9500 | 472'0 | 0'0 | 23,600.00 | 0 | 472'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 10000 | 522'0 | 0'0 | 26,100.00 | 0 | 522'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 11000 | 622'0 | 0'0 | 31,100.00 | 0 | 622'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| 12000 | 722'0 | 0'0 | 36,100.00 | 0 | 722'0 | 10/15/2026 13:28:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
