 |
|
 |
||
|
 |
 |
|
|
|
|
|||
MidWest MFA AgriServices group has locations at St. Joseph, Maysville, and KingCity. CLICK - MFA CONNECT
|
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 9,162.50 | -6'6 | 183'2s | 2400 | 0'1s | 0'0 | 6.25 | 123 | |||||||||||
| 0 | 8,662.50 | -6'6 | 173'2s | 2500 | 0'1s | 0'0 | 6.25 | 72 | |||||||||||
| 0 | 8,162.50 | -6'6 | 163'2s | 2600 | 0'1s | 0'0 | 6.25 | 12 | |||||||||||
| 0 | 7,662.50 | -6'6 | 153'2s | 2700 | 0'1s | 0'0 | 6.25 | 5 | |||||||||||
| 0 | 7,162.50 | -6'6 | 143'2s | 2800 | 0'1s | 0'0 | 6.25 | 342 | |||||||||||
| 0 | 6,662.50 | -6'6 | 133'2s | 2900 | 0'1s | 0'0 | 6.25 | 850 | |||||||||||
| 0 | 6,162.50 | -6'6 | 123'2s | 3000 | 0'1s | 0'0 | 6.25 | 3,153 | |||||||||||
| 0 | 5,662.50 | -6'6 | 113'2s | 3100 | 0'1s | 0'0 | 6.25 | 7,090 | |||||||||||
| 1 | 5,162.50 | -6'6 | 103'2s | 3200 | 0'1s | 0'0 | 6.25 | 1,559 | |||||||||||
| 0 | 4,912.50 | -6'6 | 98'2s | 3250 | 0'1s | 0'0 | 6.25 | 105 | |||||||||||
| 20 | 4,662.50 | -6'6 | 93'2s | 3300 | 0'1s | 0'0 | 6.25 | 799 | |||||||||||
| 225 | 4,412.50 | -6'6 | 88'2s | 3350 | 0'1s | 0'0 | 6.25 | 390 | |||||||||||
| 1 | 4,162.50 | -6'6 | 83'2s | 3400 | 0'1s | 0'0 | 6.25 | 1,085 | |||||||||||
| 0 | 3,912.50 | -6'6 | 78'2s | 3450 | 0'2s | 0'0 | 12.50 | 550 | |||||||||||
| 10 | 3,668.75 | -6'6 | 73'3s | 3500 | 0'3s | 0'0 | 18.75 | 12,300 | |||||||||||
| 0 | 3,418.75 | -6'6 | 68'3s | 3550 | 0'3s | -0'1 | 18.75 | 929 | |||||||||||
| 12 | 3,175.00 | -6'6 | 63'4s | 3600 | 0'4s | 0'0 | 25.00 | 15,082 | |||||||||||
| 2 | 2,931.25 | -6'6 | 58'5s | 3650 | 0'5s | 0'0 | 31.25 | 1,221 | |||||||||||
| 7 | 2,693.75 | -6'6 | 53'7s | 3700 | 0'7s | 0'0 | 43.75 | 20,255 | |||||||||||
| 38 | 2,456.25 | -6'5 | 49'1s | 3750 | 1'1s | 0'1 | 56.25 | 24,339 | |||||||||||
| 447 | 2,218.75 | -6'6 | 44'3s | 3800 | 1'3s | 0'0 | 68.75 | 34,264 | |||||||||||
| 22 | 1,993.75 | -6'5 | 39'7s | 3850 | 1'7s | 0'1 | 93.75 | 6,210 | |||||||||||
| 1,124 | 1,775.00 | -6'4 | 35'4s | 3900 | 2'3s | 0'1 | 118.75 | 22,497 | |||||||||||
| 4,365 | 1,562.50 | -6'3 | 31'2s | 3950 | 3'1s | 0'2 | 156.25 | 11,291 | |||||||||||
| 12,876 | 1,356.25 | -6'3 | 27'1s | 4000 | 4'0s | 0'3 | 200.00 | 61,349 | |||||||||||
| 9,392 | 1,168.75 | -6'1 | 23'3s | 4050 | 5'2s | 0'5 | 262.50 | 10,574 | |||||||||||
| 11,008 | 993.75 | -5'7 | 19'7s | 4100 | 6'6s | 0'7 | 337.50 | 29,221 | |||||||||||
| 10,087 | 837.50 | -5'4 | 16'6s | 4150 | 8'4s | 1'2 | 425.00 | 10,141 | |||||||||||
| 28,698 | 700.00 | -5'0 | 14'0s | 4200 | 10'6s | 1'5 | 537.50 | 23,934 | |||||||||||
| 8,794 | 575.00 | -4'5 | 11'4s | 4250 | 13'2s | 2'0 | 662.50 | 8,461 | |||||||||||
| 24,252 | 468.75 | -4'2 | 9'3s | 4300 | 16'1s | 2'4 | 806.25 | 16,600 | |||||||||||
| 11,251 | 381.25 | -3'6 | 7'5s | 4350 | 19'3s | 3'0 | 968.75 | 1,128 | |||||||||||
| 19,863 | 312.50 | -3'2 | 6'2s | 4400 | 22'7s | 3'4 | 1,143.75 | 12,956 | |||||||||||
| 5,480 | 250.00 | -2'6 | 5'0s | 4450 | 26'5s | 3'7 | 1,331.25 | 1,259 | |||||||||||
| 38,551 | 200.00 | -2'3 | 4'0s | 4500 | 30'5s | 4'3 | 1,531.25 | 11,842 | |||||||||||
| 3,286 | 162.50 | -2'0 | 3'2s | 4550 | 34'6s | 4'5 | 1,737.50 | 119 | |||||||||||
| 16,074 | 131.25 | -1'5 | 2'5s | 4600 | 39'1s | 5'0 | 1,956.25 | 7,468 | |||||||||||
| 4,112 | 112.50 | -1'2 | 2'2s | 4650 | 43'6s | 5'3 | 2,187.50 | 2 | |||||||||||
| 13,825 | 93.75 | -1'0 | 1'7s | 4700 | 48'3s | 5'5 | 2,418.75 | 4,426 | |||||||||||
| 4,846 | 81.25 | -0'7 | 1'5s | 4750 | 53'1s | 5'7 | 2,656.25 | 1,112 | |||||||||||
| 15,630 | 62.50 | -0'7 | 1'2s | 4800 | 57'6s | 6'0 | 2,887.50 | 2,253 | |||||||||||
| 1,545 | 56.25 | -0'5 | 1'1s | 4850 | 62'4s | 6'0 | 3,125.00 | 0 | |||||||||||
| 6,489 | 43.75 | -0'5 | 0'7s | 4900 | 67'3s | 6'1 | 3,368.75 | 2,341 | |||||||||||
| 1,145 | 43.75 | -0'4 | 0'7s | 4950 | 72'3s | 6'3 | 3,618.75 | 0 | |||||||||||
| 27,121 | 37.50 | -0'3 | 0'6s | 5000 | 77'2s | 6'3 | 3,862.50 | 4,932 | |||||||||||
| 1,750 | 37.50 | -0'2 | 0'6s | 5050 | 82'1s | 6'3 | 4,106.25 | 0 | |||||||||||
| 6,170 | 31.25 | -0'3 | 0'5s | 5100 | 87'1s | 6'4 | 4,356.25 | 522 | |||||||||||
| 871 | 25.00 | -0'3 | 0'4s | 5150 | 92'0s | 6'4 | 4,600.00 | 200 | |||||||||||
| 16,128 | 25.00 | -0'2 | 0'4s | 5200 | 97'0s | 6'5 | 4,850.00 | 412 | |||||||||||
| 1,877 | 25.00 | -0'2 | 0'4s | 5250 | 101'7s | 6'4 | 5,093.75 | 468 | |||||||||||
| 3,941 | 25.00 | -0'1 | 0'4s | 5300 | 106'7s | 6'5 | 5,343.75 | 74 | |||||||||||
| 940 | 25.00 | -0'1 | 0'4s | 5350 | 111'7s | 6'5 | 5,593.75 | 0 | |||||||||||
| 6,262 | 18.75 | -0'1 | 0'3s | 5400 | 116'7s | 6'6 | 5,843.75 | 31 | |||||||||||
| 12,113 | 18.75 | -0'1 | 0'3s | 5500 | 126'6s | 6'5 | 6,337.50 | 0 | |||||||||||
| 2,172 | 12.50 | -0'1 | 0'2s | 5600 | 136'6s | 6'6 | 6,837.50 | 0 | |||||||||||
| 4,354 | 12.50 | -0'1 | 0'2s | 5700 | 146'6s | 6'6 | 7,337.50 | 0 | |||||||||||
| 2,575 | 12.50 | 0'0 | 0'2s | 5800 | 156'6s | 6'6 | 7,837.50 | 0 | |||||||||||
| 874 | 6.25 | -0'1 | 0'1s | 5900 | 166'6s | 6'6 | 8,337.50 | 0 | |||||||||||
| 7,662 | 6.25 | -0'1 | 0'1s | 6000 | 176'6s | 6'6 | 8,837.50 | 0 | |||||||||||
| 4,988 | 6.25 | -0'1 | 0'1s | 6100 | 186'6s | 6'6 | 9,337.50 | 0 | |||||||||||
| 1,564 | 6.25 | -0'1 | 0'1s | 6200 | 196'6s | 6'6 | 9,837.50 | 0 | |||||||||||
| 997 | 6.25 | 0'0 | 0'1s | 6300 | 206'6s | 6'6 | 10,337.50 | 0 | |||||||||||
| 1,033 | 6.25 | 0'0 | 0'1s | 6400 | 216'6s | 6'6 | 10,837.50 | 0 | |||||||||||
| 1,459 | 6.25 | 0'0 | 0'1s | 6500 | 226'6s | 6'6 | 11,337.50 | 0 | |||||||||||
| 600 | 6.25 | 0'0 | 0'1s | 6600 | 236'6s | 6'6 | 11,837.50 | 0 | |||||||||||
| 301 | 6.25 | 0'0 | 0'1s | 6700 | 246'6s | 6'6 | 12,337.50 | 0 | |||||||||||
| 148 | 6.25 | 0'0 | 0'1s | 6800 | 256'6s | 6'6 | 12,837.50 | 0 | |||||||||||
| 560 | 6.25 | 0'0 | 0'1s | 6900 | 266'6s | 6'6 | 13,337.50 | 0 | |||||||||||
| 3,553 | 6.25 | 0'0 | 0'1s | 7000 | 276'6s | 6'6 | 13,837.50 | 0 | |||||||||||
| 415 | 6.25 | 0'0 | 0'1s | 7100 | 286'6s | 6'6 | 14,337.50 | 43 | |||||||||||
| 352 | 6.25 | 0'0 | 0'1s | 7200 | 296'6s | 6'6 | 14,837.50 | 48 | |||||||||||
| 452 | 6.25 | 0'0 | 0'1s | 7300 | 306'6s | 6'6 | 15,337.50 | 0 | |||||||||||
| 793 | 6.25 | 0'0 | 0'1s | 7400 | 316'6s | 6'6 | 15,837.50 | 0 | |||||||||||
| 436 | 6.25 | 0'0 | 0'1s | 7500 | 326'6s | 6'6 | 16,337.50 | 0 | |||||||||||
| 556 | 6.25 | 0'0 | 0'1s | 7600 | 336'6s | 6'6 | 16,837.50 | 0 | |||||||||||
| 622 | 6.25 | 0'0 | 0'1s | 7700 | 346'6s | 6'6 | 17,337.50 | 0 | |||||||||||
| 461 | 6.25 | 0'0 | 0'1s | 7800 | 356'6s | 6'6 | 17,837.50 | 0 | |||||||||||
| 393 | 6.25 | 0'0 | 0'1s | 7900 | 366'6s | 6'6 | 18,337.50 | 0 | |||||||||||
| 1,104 | 6.25 | 0'0 | 0'1s | 8000 | 376'6s | 6'6 | 18,837.50 | 0 | |||||||||||
| 2,058 | 6.25 | 0'0 | 0'1s | 8200 | 396'6s | 6'6 | 19,837.50 | 0 | |||||||||||
| 49 | 6.25 | 0'0 | 0'1s | 8400 | 416'6s | 6'6 | 20,837.50 | 0 | |||||||||||
| 626 | 6.25 | 0'0 | 0'1s | 8500 | 426'6s | 6'6 | 21,337.50 | 0 | |||||||||||
| 110 | 6.25 | 0'0 | 0'1s | 8700 | 446'6s | 6'6 | 22,337.50 | 0 | |||||||||||
| 841 | 6.25 | 0'0 | 0'1s | 9000 | 476'6s | 6'6 | 23,837.50 | 0 | |||||||||||
| 320 | 6.25 | 0'0 | 0'1s | 9500 | 526'6s | 6'6 | 26,337.50 | 0 | |||||||||||
| 565 | 6.25 | 0'0 | 0'1s | 10000 | 576'6s | 6'6 | 28,837.50 | 0 | |||||||||||
| 1,244 | 6.25 | 0'0 | 0'1s | 11000 | 676'6s | 6'6 | 33,837.50 | 0 | |||||||||||
| 478 | 6.25 | 0'0 | 0'1s | 12000 | 776'6s | 6'6 | 38,837.50 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2400 | 183'2s | -6'6 | 9,162.50 | 0 | 190'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 2500 | 173'2s | -6'6 | 8,662.50 | 0 | 180'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 2600 | 163'2s | -6'6 | 8,162.50 | 0 | 170'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 2700 | 153'2s | -6'6 | 7,662.50 | 0 | 160'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 2800 | 143'2s | -6'6 | 7,162.50 | 0 | 150'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 2900 | 133'2s | -6'6 | 6,662.50 | 0 | 140'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3000 | 123'2s | -6'6 | 6,162.50 | 0 | 130'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3100 | 113'2s | -6'6 | 5,662.50 | 0 | 120'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3200 | 103'2s | -6'6 | 5,162.50 | 1 | 110'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3250 | 98'2s | -6'6 | 4,912.50 | 0 | 105'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3300 | 93'2s | -6'6 | 4,662.50 | 20 | 100'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3350 | 88'2s | -6'6 | 4,412.50 | 225 | 95'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3400 | 83'2s | -6'6 | 4,162.50 | 1 | 90'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3450 | 78'2s | -6'6 | 3,912.50 | 0 | 85'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3500 | 73'3s | -6'6 | 3,668.75 | 10 | 80'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3550 | 68'3s | -6'6 | 3,418.75 | 0 | 75'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3600 | 63'4s | -6'6 | 3,175.00 | 12 | 70'2 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3650 | 58'5s | -6'6 | 2,931.25 | 2 | 65'3 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3700 | 53'7s | -6'6 | 2,693.75 | 7 | 60'5 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3750 | 49'1s | -6'5 | 2,456.25 | 38 | 55'6 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3800 | 44'3s | -6'6 | 2,218.75 | 447 | 44'3 | 51'1 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 3850 | 39'7s | -6'5 | 1,993.75 | 22 | 46'4 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3900 | 35'4s | -6'4 | 1,775.00 | 1,124 | 38'2 | 42'0 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 3950 | 31'2s | -6'3 | 1,562.50 | 4,365 | 37'5 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 4000 | 27'1s | -6'3 | 1,356.25 | 12,876 | 29'6 | 33'4 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4050 | 23'3s | -6'1 | 1,168.75 | 9,392 | 26'3 | 29'4 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4100 | 19'7s | -5'7 | 993.75 | 11,008 | 22'0 | 25'6 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4150 | 16'6s | -5'4 | 837.50 | 10,087 | 18'4 | 22'2 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4200 | 14'0s | -5'0 | 700.00 | 28,698 | 17'3 | 19'0 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4250 | 11'4s | -4'5 | 575.00 | 8,794 | 13'0 | 16'1 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4300 | 9'3s | -4'2 | 468.75 | 24,252 | 12'0 | 13'5 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4350 | 7'5s | -3'6 | 381.25 | 11,251 | 10'1 | 11'3 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4400 | 6'2s | -3'2 | 312.50 | 19,863 | 8'5 | 9'4 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4450 | 5'0s | -2'6 | 250.00 | 5,480 | 5'7 | 7'6 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4500 | 4'0s | -2'3 | 200.00 | 38,551 | 5'2 | 6'3 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4550 | 3'2s | -2'0 | 162.50 | 3,286 | 4'5 | 5'2 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4600 | 2'5s | -1'5 | 131.25 | 16,074 | 3'1 | 4'2 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4650 | 2'2s | -1'2 | 112.50 | 4,112 | 2'5 | 3'4 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4700 | 1'7s | -1'0 | 93.75 | 13,825 | 1'6 | 2'7 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4750 | 1'5s | -0'7 | 81.25 | 4,846 | 2'0 | 2'4 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4800 | 1'2s | -0'7 | 62.50 | 15,630 | 1'5 | 2'1 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4850 | 1'1s | -0'5 | 56.25 | 1,545 | 1'1 | 1'6 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4900 | 0'7s | -0'5 | 43.75 | 6,489 | 1'2 | 1'4 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4950 | 0'7s | -0'4 | 43.75 | 1,145 | 0'7 | 1'3 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 5000 | 0'6s | -0'3 | 37.50 | 27,121 | 1'0 | 1'1 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 5050 | 0'6s | -0'2 | 37.50 | 1,750 | 1'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5100 | 0'5s | -0'3 | 31.25 | 6,170 | 1'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5150 | 0'4s | -0'3 | 25.00 | 871 | 0'5 | 0'7 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 5200 | 0'4s | -0'2 | 25.00 | 16,128 | 0'6 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5250 | 0'4s | -0'2 | 25.00 | 1,877 | 0'6 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5300 | 0'4s | -0'1 | 25.00 | 3,941 | 0'4 | 0'5 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 5350 | 0'4s | -0'1 | 25.00 | 940 | 0'5 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5400 | 0'3s | -0'1 | 18.75 | 6,262 | 0'4 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5500 | 0'3s | -0'1 | 18.75 | 12,113 | 0'4 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5600 | 0'2s | -0'1 | 12.50 | 2,172 | 0'2 | 0'3 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 5700 | 0'2s | -0'1 | 12.50 | 4,354 | 0'2 | 0'3 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 5800 | 0'2s | 0'0 | 12.50 | 2,575 | 0'2 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5900 | 0'1s | -0'1 | 6.25 | 874 | 0'2 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 6000 | 0'1s | -0'1 | 6.25 | 7,662 | 0'2 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 6100 | 0'1s | -0'1 | 6.25 | 4,988 | 0'2 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 6200 | 0'1s | -0'1 | 6.25 | 1,564 | 0'2 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 997 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 1,033 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 6500 | 0'1s | 0'0 | 6.25 | 1,459 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 600 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 6700 | 0'1s | 0'0 | 6.25 | 301 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 148 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 6900 | 0'1s | 0'0 | 6.25 | 560 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 3,553 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 7100 | 0'1s | 0'0 | 6.25 | 415 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 7200 | 0'1s | 0'0 | 6.25 | 352 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 7300 | 0'1s | 0'0 | 6.25 | 452 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 7400 | 0'1s | 0'0 | 6.25 | 793 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 7500 | 0'1s | 0'0 | 6.25 | 436 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 7600 | 0'1s | 0'0 | 6.25 | 556 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 7700 | 0'1s | 0'0 | 6.25 | 622 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 7800 | 0'1s | 0'0 | 6.25 | 461 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 7900 | 0'1s | 0'0 | 6.25 | 393 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 8000 | 0'1s | 0'0 | 6.25 | 1,104 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 8200 | 0'1s | 0'0 | 6.25 | 2,058 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 8400 | 0'1s | 0'0 | 6.25 | 49 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 8500 | 0'1s | 0'0 | 6.25 | 626 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 8700 | 0'1s | 0'0 | 6.25 | 110 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 9000 | 0'1s | 0'0 | 6.25 | 841 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 9500 | 0'1s | 0'0 | 6.25 | 320 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 10000 | 0'1s | 0'0 | 6.25 | 565 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 11000 | 0'1s | 0'0 | 6.25 | 1,244 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 12000 | 0'1s | 0'0 | 6.25 | 478 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2400 | 0'1s | 0'0 | 6.25 | 123 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 72 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 2600 | 0'1s | 0'0 | 6.25 | 12 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 2700 | 0'1s | 0'0 | 6.25 | 5 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 2800 | 0'1s | 0'0 | 6.25 | 342 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 2900 | 0'1s | 0'0 | 6.25 | 850 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 3,153 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3100 | 0'1s | 0'0 | 6.25 | 7,090 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3200 | 0'1s | 0'0 | 6.25 | 1,559 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3250 | 0'1s | 0'0 | 6.25 | 105 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3300 | 0'1s | 0'0 | 6.25 | 799 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3350 | 0'1s | 0'0 | 6.25 | 390 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3400 | 0'1s | 0'0 | 6.25 | 1,085 | 0'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3450 | 0'2s | 0'0 | 12.50 | 550 | 0'2 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3500 | 0'3s | 0'0 | 18.75 | 12,300 | 0'3 | 0'3 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 3550 | 0'3s | -0'1 | 18.75 | 929 | 0'4 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 3600 | 0'4s | 0'0 | 25.00 | 15,082 | 0'4 | 0'4 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 3650 | 0'5s | 0'0 | 31.25 | 1,221 | 0'5 | 0'5 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 3700 | 0'7s | 0'0 | 43.75 | 20,255 | 0'6 | 0'7 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 3750 | 1'1s | 0'1 | 56.25 | 24,339 | 1'1 | 1'0 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 3800 | 1'3s | 0'0 | 68.75 | 34,264 | 1'4 | 1'3 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 3850 | 1'7s | 0'1 | 93.75 | 6,210 | 1'6 | 1'6 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 3900 | 2'3s | 0'1 | 118.75 | 22,497 | 2'4 | 2'2 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 3950 | 3'1s | 0'2 | 156.25 | 11,291 | 3'0 | 2'7 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4000 | 4'0s | 0'3 | 200.00 | 61,349 | 4'1 | 3'5 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4050 | 5'2s | 0'5 | 262.50 | 10,574 | 4'5 | 4'5 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4100 | 6'6s | 0'7 | 337.50 | 29,221 | 6'3 | 5'7 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4150 | 8'4s | 1'2 | 425.00 | 10,141 | 8'1 | 7'2 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4200 | 10'6s | 1'5 | 537.50 | 23,934 | 9'4 | 9'1 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4250 | 13'2s | 2'0 | 662.50 | 8,461 | 11'6 | 11'2 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4300 | 16'1s | 2'4 | 806.25 | 16,600 | 13'5 | 13'5 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4350 | 19'3s | 3'0 | 968.75 | 1,128 | 19'0 | 16'3 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4400 | 22'7s | 3'4 | 1,143.75 | 12,956 | 20'1 | 19'3 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4450 | 26'5s | 3'7 | 1,331.25 | 1,259 | 22'6 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 4500 | 30'5s | 4'3 | 1,531.25 | 11,842 | 28'4 | 26'2 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4550 | 34'6s | 4'5 | 1,737.50 | 119 | 30'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 4600 | 39'1s | 5'0 | 1,956.25 | 7,468 | 35'6 | 34'1 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4650 | 43'6s | 5'3 | 2,187.50 | 2 | 38'3 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 4700 | 48'3s | 5'5 | 2,418.75 | 4,426 | 46'4 | 42'6 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 4750 | 53'1s | 5'7 | 2,656.25 | 1,112 | 47'2 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 4800 | 57'6s | 6'0 | 2,887.50 | 2,253 | 51'6 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 4850 | 62'4s | 6'0 | 3,125.00 | 0 | 56'4 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 4900 | 67'3s | 6'1 | 3,368.75 | 2,341 | 61'2 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 4950 | 72'3s | 6'3 | 3,618.75 | 0 | 66'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5000 | 77'2s | 6'3 | 3,862.50 | 4,932 | 75'4 | 70'7 | 09/15/2025 13:25:00 | CBOT | |||||||||||
| 5050 | 82'1s | 6'3 | 4,106.25 | 0 | 75'6 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5100 | 87'1s | 6'4 | 4,356.25 | 522 | 80'5 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5150 | 92'0s | 6'4 | 4,600.00 | 200 | 85'4 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5200 | 97'0s | 6'5 | 4,850.00 | 412 | 90'3 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5250 | 101'7s | 6'4 | 5,093.75 | 468 | 95'3 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5300 | 106'7s | 6'5 | 5,343.75 | 74 | 100'2 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5350 | 111'7s | 6'5 | 5,593.75 | 0 | 105'2 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5400 | 116'7s | 6'6 | 5,843.75 | 31 | 110'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5500 | 126'6s | 6'5 | 6,337.50 | 0 | 120'1 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5600 | 136'6s | 6'6 | 6,837.50 | 0 | 130'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5700 | 146'6s | 6'6 | 7,337.50 | 0 | 140'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5800 | 156'6s | 6'6 | 7,837.50 | 0 | 150'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 5900 | 166'6s | 6'6 | 8,337.50 | 0 | 160'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 6000 | 176'6s | 6'6 | 8,837.50 | 0 | 170'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 6100 | 186'6s | 6'6 | 9,337.50 | 0 | 180'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 6200 | 196'6s | 6'6 | 9,837.50 | 0 | 190'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 6300 | 206'6s | 6'6 | 10,337.50 | 0 | 200'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 6400 | 216'6s | 6'6 | 10,837.50 | 0 | 210'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 6500 | 226'6s | 6'6 | 11,337.50 | 0 | 220'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 6600 | 236'6s | 6'6 | 11,837.50 | 0 | 230'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 6700 | 246'6s | 6'6 | 12,337.50 | 0 | 240'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 6800 | 256'6s | 6'6 | 12,837.50 | 0 | 250'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 6900 | 266'6s | 6'6 | 13,337.50 | 0 | 260'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 7000 | 276'6s | 6'6 | 13,837.50 | 0 | 270'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 7100 | 286'6s | 6'6 | 14,337.50 | 43 | 280'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 7200 | 296'6s | 6'6 | 14,837.50 | 48 | 290'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 7300 | 306'6s | 6'6 | 15,337.50 | 0 | 300'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 7400 | 316'6s | 6'6 | 15,837.50 | 0 | 310'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 7500 | 326'6s | 6'6 | 16,337.50 | 0 | 320'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 7600 | 336'6s | 6'6 | 16,837.50 | 0 | 330'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 7700 | 346'6s | 6'6 | 17,337.50 | 0 | 340'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 7800 | 356'6s | 6'6 | 17,837.50 | 0 | 350'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 7900 | 366'6s | 6'6 | 18,337.50 | 0 | 360'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 8000 | 376'6s | 6'6 | 18,837.50 | 0 | 370'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 8200 | 396'6s | 6'6 | 19,837.50 | 0 | 390'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 8400 | 416'6s | 6'6 | 20,837.50 | 0 | 410'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 8500 | 426'6s | 6'6 | 21,337.50 | 0 | 420'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 8700 | 446'6s | 6'6 | 22,337.50 | 0 | 440'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 9000 | 476'6s | 6'6 | 23,837.50 | 0 | 470'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 9500 | 526'6s | 6'6 | 26,337.50 | 0 | 520'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 10000 | 576'6s | 6'6 | 28,837.50 | 0 | 570'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 11000 | 676'6s | 6'6 | 33,837.50 | 0 | 670'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| 12000 | 776'6s | 6'6 | 38,837.50 | 0 | 770'0 | 09/15/2025 13:25:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
