 |
|
 |
||
|
 |
 |
|
|
|
|
|||
MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 10,850.00 | 0'0 | 217'0 | 2500 | 0'1 | 0'0 | 6.25 | 154 | |||||||||||
| 0 | 9,850.00 | 0'0 | 197'0 | 2700 | 0'1 | 0'0 | 6.25 | 100 | |||||||||||
| 0 | 9,350.00 | 0'0 | 187'0 | 2800 | 0'1 | 0'0 | 6.25 | 110 | |||||||||||
| 0 | 8,850.00 | 0'0 | 177'0 | 2900 | 0'1 | 0'0 | 6.25 | 1,282 | |||||||||||
| 0 | 8,350.00 | 0'0 | 167'0 | 3000 | 0'1 | 0'0 | 6.25 | 1,929 | |||||||||||
| 0 | 7,850.00 | 0'0 | 157'0 | 3100 | 0'1 | 0'0 | 6.25 | 8,315 | |||||||||||
| 0 | 7,350.00 | 0'0 | 147'0 | 3200 | 0'1 | 0'0 | 6.25 | 900 | |||||||||||
| 0 | 6,850.00 | 0'0 | 137'0 | 3300 | 0'1 | 0'0 | 6.25 | 453 | |||||||||||
| 0 | 6,350.00 | 0'0 | 127'0 | 3400 | 0'1 | 0'0 | 6.25 | 1,550 | |||||||||||
| 0 | 5,850.00 | 0'0 | 117'0 | 3500 | 0'1 | 0'0 | 6.25 | 1,241 | |||||||||||
| 0 | 5,350.00 | 0'0 | 107'0 | 3600 | 0'1 | 0'0 | 6.25 | 3,885 | |||||||||||
| 0 | 5,100.00 | 0'0 | 102'0 | 3650 | 0'1 | 0'0 | 6.25 | 558 | |||||||||||
| 0 | 4,850.00 | 0'0 | 97'0 | 3700 | 0'1 | 0'0 | 6.25 | 5,527 | |||||||||||
| 0 | 4,600.00 | 0'0 | 92'0 | 3750 | 0'1 | 0'0 | 6.25 | 2,617 | |||||||||||
| 2,450 | 4,350.00 | 0'0 | 87'0 | 3800 | 0'1 | 0'0 | 6.25 | 3,947 | |||||||||||
| 0 | 4,100.00 | 0'0 | 82'0 | 3850 | 0'1 | 0'0 | 6.25 | 2,799 | |||||||||||
| 0 | 3,850.00 | 0'0 | 77'0 | 3900 | 0'1 | 0'0 | 6.25 | 1,937 | |||||||||||
| 0 | 3,600.00 | 0'0 | 72'0 | 3950 | 0'1 | 0'0 | 6.25 | 2,219 | |||||||||||
| 168 | 3,350.00 | 0'0 | 67'0 | 4000 | 0'2 | 0'1 | 12.50 | 13,647 | |||||||||||
| 0 | 3,100.00 | 0'0 | 62'0 | 4050 | 0'1 | 0'0 | 6.25 | 2,219 | |||||||||||
| 94 | 2,856.25 | 0'0 | 57'1 | 4100 | 0'3 | 0'1 | 18.75 | 21,233 | |||||||||||
| 37 | 2,612.50 | 0'0 | 52'2 | 4150 | 0'3 | 0'0 | 18.75 | 5,214 | |||||||||||
| 1,129 | 2,368.75 | 0'0 | 47'3 | 4200 | 0'4 | 0'0 | 25.00 | 21,487 | |||||||||||
| 505 | 2,125.00 | 0'0 | 42'4 | 4250 | 0'4 | -0'1 | 25.00 | 9,204 | |||||||||||
| 2,190 | 1,881.25 | 0'0 | 37'5 | 4300 | 1'1 | 0'3 | 56.25 | 20,040 | |||||||||||
| 1,107 | 1,643.75 | 0'0 | 32'7 | 4350 | 1'2 | 0'2 | 62.50 | 5,670 | |||||||||||
| 5,817 | 1,418.75 | 0'0 | 28'3 | 4400 | 2'2 | 0'6 | 112.50 | 16,809 | |||||||||||
| 722 | 1,087.50 | -2'3 | 21'6 | 4450 | 3'2 | 1'1 | 162.50 | 9,928 | |||||||||||
| 10,710 | 825.00 | -3'4 | 16'4 | 4500 | 4'4 | 1'4 | 225.00 | 28,257 | |||||||||||
| 3,066 | 656.25 | -3'2 | 13'1 | 4550 | 6'1 | 1'6 | 306.25 | 8,484 | |||||||||||
| 11,471 | 500.00 | -3'1 | 10'0 | 4600 | 8'3 | 2'2 | 418.75 | 21,266 | |||||||||||
| 2,996 | 387.50 | -2'4 | 7'6 | 4650 | 11'0 | 2'6 | 550.00 | 11,200 | |||||||||||
| 18,494 | 287.50 | -2'1 | 5'6 | 4700 | 14'0 | 3'1 | 700.00 | 20,019 | |||||||||||
| 10,670 | 212.50 | -1'5 | 4'2 | 4750 | 17'4 | 3'5 | 875.00 | 11,262 | |||||||||||
| 21,062 | 156.25 | -1'2 | 3'1 | 4800 | 21'2 | 3'7 | 1,062.50 | 26,552 | |||||||||||
| 12,661 | 118.75 | -0'7 | 2'3 | 4850 | 25'4 | 4'2 | 1,275.00 | 10,666 | |||||||||||
| 43,368 | 87.50 | -0'5 | 1'6 | 4900 | 30'0 | 4'6 | 1,500.00 | 32,646 | |||||||||||
| 10,005 | 68.75 | -0'3 | 1'3 | 4950 | 34'1 | 4'4 | 1,706.25 | 11,959 | |||||||||||
| 46,959 | 43.75 | -0'4 | 0'7 | 5000 | 38'7 | 4'5 | 1,943.75 | 45,382 | |||||||||||
| 7,980 | 43.75 | -0'1 | 0'7 | 5050 | 43'7 | 5'0 | 2,193.75 | 4,602 | |||||||||||
| 18,329 | 37.50 | -0'1 | 0'6 | 5100 | 49'0 | 5'2 | 2,450.00 | 12,207 | |||||||||||
| 4,064 | 31.25 | -0'1 | 0'5 | 5150 | 51'0 | 2'3 | 2,550.00 | 4,737 | |||||||||||
| 32,685 | 31.25 | 0'0 | 0'5 | 5200 | 58'4 | 5'0 | 2,925.00 | 15,723 | |||||||||||
| 10,886 | 25.00 | -0'1 | 0'4 | 5250 | 57'6 | -0'6 | 2,887.50 | 3,388 | |||||||||||
| 40,033 | 25.00 | 0'0 | 0'4 | 5300 | 67'6 | 4'3 | 3,387.50 | 16,142 | |||||||||||
| 16,378 | 18.75 | -0'1 | 0'3 | 5350 | 70'0 | 1'5 | 3,500.00 | 4,126 | |||||||||||
| 17,957 | 25.00 | 0'0 | 0'4 | 5400 | 75'6 | 2'3 | 3,787.50 | 6,380 | |||||||||||
| 4,009 | 18.75 | 0'0 | 0'3 | 5450 | 78'2 | 0'0 | 3,912.50 | 515 | |||||||||||
| 41,343 | 18.75 | 0'0 | 0'3 | 5500 | 83'2 | 0'0 | 4,162.50 | 1,634 | |||||||||||
| 4,812 | 18.75 | 0'0 | 0'3 | 5550 | 88'2 | 0'0 | 4,412.50 | 55 | |||||||||||
| 21,670 | 18.75 | 0'0 | 0'3 | 5600 | 93'2 | 0'0 | 4,662.50 | 815 | |||||||||||
| 7,014 | 12.50 | 0'0 | 0'2 | 5650 | 98'1 | 0'0 | 4,906.25 | 71 | |||||||||||
| 16,349 | 12.50 | 0'0 | 0'2 | 5700 | 103'1 | 0'0 | 5,156.25 | 160 | |||||||||||
| 5,695 | 12.50 | 0'0 | 0'2 | 5750 | 108'1 | 0'0 | 5,406.25 | 16 | |||||||||||
| 12,651 | 12.50 | 0'0 | 0'2 | 5800 | 113'1 | 0'0 | 5,656.25 | 175 | |||||||||||
| 2,046 | 12.50 | 0'0 | 0'2 | 5850 | 118'1 | 0'0 | 5,906.25 | 12 | |||||||||||
| 4,489 | 12.50 | 0'0 | 0'2 | 5900 | 123'1 | 0'0 | 6,156.25 | 45 | |||||||||||
| 1,220 | 6.25 | -0'1 | 0'1 | 5950 | 128'1 | 0'0 | 6,406.25 | 6 | |||||||||||
| 31,892 | 6.25 | -0'1 | 0'1 | 6000 | 137'3 | 4'2 | 6,868.75 | 231 | |||||||||||
| 696 | 12.50 | 0'0 | 0'2 | 6050 | 138'1 | 0'0 | 6,906.25 | 0 | |||||||||||
| 6,268 | 12.50 | 0'0 | 0'2 | 6100 | 143'0 | 0'0 | 7,150.00 | 0 | |||||||||||
| 306 | 12.50 | 0'0 | 0'2 | 6150 | 148'0 | 0'0 | 7,400.00 | 0 | |||||||||||
| 2,715 | 12.50 | 0'0 | 0'2 | 6200 | 152'3 | -0'5 | 7,618.75 | 9 | |||||||||||
| 262 | 6.25 | 0'0 | 0'1 | 6250 | 158'0 | 0'0 | 7,900.00 | 0 | |||||||||||
| 2,718 | 6.25 | 0'0 | 0'1 | 6300 | 163'0 | 0'0 | 8,150.00 | 0 | |||||||||||
| 144 | 6.25 | 0'0 | 0'1 | 6350 | 168'0 | 0'0 | 8,400.00 | 0 | |||||||||||
| 8,565 | 6.25 | 0'0 | 0'1 | 6400 | 173'0 | 0'0 | 8,650.00 | 0 | |||||||||||
| 144 | 6.25 | 0'0 | 0'1 | 6450 | 178'0 | 0'0 | 8,900.00 | 0 | |||||||||||
| 11,851 | 6.25 | 0'0 | 0'1 | 6500 | 183'0 | 0'0 | 9,150.00 | 350 | |||||||||||
| 3,626 | 6.25 | 0'0 | 0'1 | 6550 | 188'0 | 0'0 | 9,400.00 | 0 | |||||||||||
| 1,457 | 6.25 | 0'0 | 0'1 | 6600 | 193'0 | 0'0 | 9,650.00 | 0 | |||||||||||
| 30 | 6.25 | 0'0 | 0'1 | 6650 | 198'0 | 0'0 | 9,900.00 | 0 | |||||||||||
| 422 | 6.25 | 0'0 | 0'1 | 6700 | 203'0 | 0'0 | 10,150.00 | 0 | |||||||||||
| 92 | 6.25 | 0'0 | 0'1 | 6750 | 208'0 | 0'0 | 10,400.00 | 0 | |||||||||||
| 857 | 6.25 | 0'0 | 0'1 | 6800 | 213'0 | 0'0 | 10,650.00 | 0 | |||||||||||
| 4,871 | 6.25 | 0'0 | 0'1 | 6900 | 223'0 | 0'0 | 11,150.00 | 0 | |||||||||||
| 6,812 | 6.25 | 0'0 | 0'1 | 7000 | 233'0 | 0'0 | 11,650.00 | 620 | |||||||||||
| 434 | 6.25 | 0'0 | 0'1 | 7100 | 243'0 | 0'0 | 12,150.00 | 0 | |||||||||||
| 385 | 6.25 | 0'0 | 0'1 | 7200 | 253'0 | 0'0 | 12,650.00 | 0 | |||||||||||
| 523 | 6.25 | 0'0 | 0'1 | 7300 | 263'0 | 0'0 | 13,150.00 | 0 | |||||||||||
| 3,258 | 6.25 | 0'0 | 0'1 | 7400 | 273'0 | 0'0 | 13,650.00 | 0 | |||||||||||
| 1,670 | 6.25 | 0'0 | 0'1 | 7500 | 283'0 | 0'0 | 14,150.00 | 0 | |||||||||||
| 971 | 6.25 | 0'0 | 0'1 | 7600 | 293'0 | 0'0 | 14,650.00 | 0 | |||||||||||
| 1,677 | 6.25 | 0'0 | 0'1 | 8000 | 333'0 | 0'0 | 16,650.00 | 0 | |||||||||||
| 4,298 | 6.25 | 0'0 | 0'1 | 8500 | 383'0 | 0'0 | 19,150.00 | 0 | |||||||||||
| 2,873 | 6.25 | 0'0 | 0'1 | 9000 | 433'0 | 0'0 | 21,650.00 | 0 | |||||||||||
| 388 | 6.25 | 0'0 | 0'1 | 9200 | 453'0 | 0'0 | 22,650.00 | 0 | |||||||||||
| 100 | 6.25 | 0'0 | 0'1 | 9400 | 473'0 | 0'0 | 23,650.00 | 0 | |||||||||||
| 390 | 6.25 | 0'0 | 0'1 | 9500 | 483'0 | 0'0 | 24,150.00 | 0 | |||||||||||
| 5,436 | 6.25 | 0'0 | 0'1 | 10000 | 533'0 | 0'0 | 26,650.00 | 0 | |||||||||||
| 1,142 | 6.25 | 0'0 | 0'1 | 11000 | 633'0 | 0'0 | 31,650.00 | 0 | |||||||||||
| 650 | 6.25 | 0'0 | 0'1 | 12000 | 733'0 | 0'0 | 36,650.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2500 | 217'0 | 0'0 | 10,850.00 | 0 | 217'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 2700 | 197'0 | 0'0 | 9,850.00 | 0 | 197'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 2800 | 187'0 | 0'0 | 9,350.00 | 0 | 187'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 2900 | 177'0 | 0'0 | 8,850.00 | 0 | 177'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3000 | 167'0 | 0'0 | 8,350.00 | 0 | 167'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3100 | 157'0 | 0'0 | 7,850.00 | 0 | 157'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3200 | 147'0 | 0'0 | 7,350.00 | 0 | 147'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3300 | 137'0 | 0'0 | 6,850.00 | 0 | 137'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3400 | 127'0 | 0'0 | 6,350.00 | 0 | 127'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3500 | 117'0 | 0'0 | 5,850.00 | 0 | 117'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3600 | 107'0 | 0'0 | 5,350.00 | 0 | 107'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3650 | 102'0 | 0'0 | 5,100.00 | 0 | 102'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3700 | 97'0 | 0'0 | 4,850.00 | 0 | 97'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3750 | 92'0 | 0'0 | 4,600.00 | 0 | 92'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3800 | 87'0 | 0'0 | 4,350.00 | 2,450 | 87'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3850 | 82'0 | 0'0 | 4,100.00 | 0 | 82'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3900 | 77'0 | 0'0 | 3,850.00 | 0 | 77'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3950 | 72'0 | 0'0 | 3,600.00 | 0 | 72'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 4000 | 67'0 | 0'0 | 3,350.00 | 168 | 67'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 4050 | 62'0 | 0'0 | 3,100.00 | 0 | 62'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 4100 | 57'1 | 0'0 | 2,856.25 | 94 | 57'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 4150 | 52'2 | 0'0 | 2,612.50 | 37 | 52'2 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 4200 | 47'3 | 0'0 | 2,368.75 | 1,129 | 47'3 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 4250 | 42'4 | 0'0 | 2,125.00 | 505 | 42'4 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 4300 | 37'5 | 0'0 | 1,881.25 | 2,190 | 37'5 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 4350 | 32'7 | 0'0 | 1,643.75 | 1,107 | 32'7 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 4400 | 28'3 | 0'0 | 1,418.75 | 5,817 | 28'3 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 4450 | 21'6 | -2'3 | 1,087.50 | 722 | 21'6 | 24'1 | 10/20/2026 08:42:00 | CBOT | |||||||||||
| 4500 | 16'4 | -3'4 | 825.00 | 10,710 | 19'5 | 20'0 | 10/20/2026 10:14:00 | CBOT | |||||||||||
| 4550 | 13'1 | -3'2 | 656.25 | 3,066 | 13'6 | 16'3 | 10/20/2026 10:11:00 | CBOT | |||||||||||
| 4600 | 10'0 | -3'1 | 500.00 | 11,471 | 11'7 | 13'1 | 10/20/2026 10:26:00 | CBOT | |||||||||||
| 4650 | 7'6 | -2'4 | 387.50 | 2,996 | 10'0 | 10'2 | 10/20/2026 10:57:00 | CBOT | |||||||||||
| 4700 | 5'6 | -2'1 | 287.50 | 18,494 | 7'6 | 7'7 | 10/20/2026 10:43:00 | CBOT | |||||||||||
| 4750 | 4'2 | -1'5 | 212.50 | 10,670 | 5'1 | 5'7 | 10/20/2026 10:45:00 | CBOT | |||||||||||
| 4800 | 3'1 | -1'2 | 156.25 | 21,062 | 4'2 | 4'3 | 10/20/2026 10:57:00 | CBOT | |||||||||||
| 4850 | 2'3 | -0'7 | 118.75 | 12,661 | 2'3 | 3'2 | 10/20/2026 09:59:00 | CBOT | |||||||||||
| 4900 | 1'6 | -0'5 | 87.50 | 43,368 | 2'1 | 2'3 | 10/20/2026 10:48:00 | CBOT | |||||||||||
| 4950 | 1'3 | -0'3 | 68.75 | 10,005 | 1'6 | 1'6 | 10/20/2026 10:36:00 | CBOT | |||||||||||
| 5000 | 0'7 | -0'4 | 43.75 | 46,959 | 1'1 | 1'3 | 10/20/2026 10:52:00 | CBOT | |||||||||||
| 5050 | 0'7 | -0'1 | 43.75 | 7,980 | 0'7 | 1'0 | 10/20/2026 10:31:00 | CBOT | |||||||||||
| 5100 | 0'6 | -0'1 | 37.50 | 18,329 | 0'6 | 0'7 | 10/20/2026 09:47:00 | CBOT | |||||||||||
| 5150 | 0'5 | -0'1 | 31.25 | 4,064 | 0'4 | 0'6 | 10/20/2026 10:59:00 | CBOT | |||||||||||
| 5200 | 0'5 | 0'0 | 31.25 | 32,685 | 0'5 | 0'5 | 10/20/2026 10:34:00 | CBOT | |||||||||||
| 5250 | 0'4 | -0'1 | 25.00 | 10,886 | 0'3 | 0'5 | 10/20/2026 08:30:00 | CBOT | |||||||||||
| 5300 | 0'4 | 0'0 | 25.00 | 40,033 | 0'3 | 0'4 | 10/20/2026 10:11:00 | CBOT | |||||||||||
| 5350 | 0'3 | -0'1 | 18.75 | 16,378 | 0'3 | 0'4 | 10/20/2026 10:59:00 | CBOT | |||||||||||
| 5400 | 0'4 | 0'0 | 25.00 | 17,957 | 0'4 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 5450 | 0'3 | 0'0 | 18.75 | 4,009 | 0'3 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 5500 | 0'3 | 0'0 | 18.75 | 41,343 | 0'2 | 0'3 | 10/20/2026 10:05:00 | CBOT | |||||||||||
| 5550 | 0'3 | 0'0 | 18.75 | 4,812 | 0'3 | 0'3 | 10/20/2026 08:34:00 | CBOT | |||||||||||
| 5600 | 0'3 | 0'0 | 18.75 | 21,670 | 0'3 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 5650 | 0'2 | 0'0 | 12.50 | 7,014 | 0'2 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 5700 | 0'2 | 0'0 | 12.50 | 16,349 | 0'2 | 0'2 | 10/20/2026 10:38:00 | CBOT | |||||||||||
| 5750 | 0'2 | 0'0 | 12.50 | 5,695 | 0'2 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 5800 | 0'2 | 0'0 | 12.50 | 12,651 | 0'2 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 5850 | 0'2 | 0'0 | 12.50 | 2,046 | 0'2 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 5900 | 0'2 | 0'0 | 12.50 | 4,489 | 0'2 | 0'2 | 10/20/2026 09:59:00 | CBOT | |||||||||||
| 5950 | 0'1 | -0'1 | 6.25 | 1,220 | 0'1 | 0'2 | 10/20/2026 10:00:00 | CBOT | |||||||||||
| 6000 | 0'1 | -0'1 | 6.25 | 31,892 | 0'1 | 0'2 | 10/20/2026 06:15:00 | CBOT | |||||||||||
| 6050 | 0'2 | 0'0 | 12.50 | 696 | 0'2 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6100 | 0'2 | 0'0 | 12.50 | 6,268 | 0'2 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6150 | 0'2 | 0'0 | 12.50 | 306 | 0'2 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6200 | 0'2 | 0'0 | 12.50 | 2,715 | 0'2 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6250 | 0'1 | 0'0 | 6.25 | 262 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6300 | 0'1 | 0'0 | 6.25 | 2,718 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6350 | 0'1 | 0'0 | 6.25 | 144 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6400 | 0'1 | 0'0 | 6.25 | 8,565 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6450 | 0'1 | 0'0 | 6.25 | 144 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6500 | 0'1 | 0'0 | 6.25 | 11,851 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6550 | 0'1 | 0'0 | 6.25 | 3,626 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6600 | 0'1 | 0'0 | 6.25 | 1,457 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6650 | 0'1 | 0'0 | 6.25 | 30 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6700 | 0'1 | 0'0 | 6.25 | 422 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6750 | 0'1 | 0'0 | 6.25 | 92 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6800 | 0'1 | 0'0 | 6.25 | 857 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6900 | 0'1 | 0'0 | 6.25 | 4,871 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 7000 | 0'1 | 0'0 | 6.25 | 6,812 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 7100 | 0'1 | 0'0 | 6.25 | 434 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 7200 | 0'1 | 0'0 | 6.25 | 385 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 7300 | 0'1 | 0'0 | 6.25 | 523 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 7400 | 0'1 | 0'0 | 6.25 | 3,258 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 7500 | 0'1 | 0'0 | 6.25 | 1,670 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 7600 | 0'1 | 0'0 | 6.25 | 971 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 8000 | 0'1 | 0'0 | 6.25 | 1,677 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 8500 | 0'1 | 0'0 | 6.25 | 4,298 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 9000 | 0'1 | 0'0 | 6.25 | 2,873 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 9200 | 0'1 | 0'0 | 6.25 | 388 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 9400 | 0'1 | 0'0 | 6.25 | 100 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 9500 | 0'1 | 0'0 | 6.25 | 390 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 10000 | 0'1 | 0'0 | 6.25 | 5,436 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 11000 | 0'1 | 0'0 | 6.25 | 1,142 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 12000 | 0'1 | 0'0 | 6.25 | 650 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2500 | 0'1 | 0'0 | 6.25 | 154 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 2700 | 0'1 | 0'0 | 6.25 | 100 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 2800 | 0'1 | 0'0 | 6.25 | 110 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 2900 | 0'1 | 0'0 | 6.25 | 1,282 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3000 | 0'1 | 0'0 | 6.25 | 1,929 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3100 | 0'1 | 0'0 | 6.25 | 8,315 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3200 | 0'1 | 0'0 | 6.25 | 900 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3300 | 0'1 | 0'0 | 6.25 | 453 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3400 | 0'1 | 0'0 | 6.25 | 1,550 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3500 | 0'1 | 0'0 | 6.25 | 1,241 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3600 | 0'1 | 0'0 | 6.25 | 3,885 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3650 | 0'1 | 0'0 | 6.25 | 558 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3700 | 0'1 | 0'0 | 6.25 | 5,527 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3750 | 0'1 | 0'0 | 6.25 | 2,617 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3800 | 0'1 | 0'0 | 6.25 | 3,947 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3850 | 0'1 | 0'0 | 6.25 | 2,799 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3900 | 0'1 | 0'0 | 6.25 | 1,937 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 3950 | 0'1 | 0'0 | 6.25 | 2,219 | 0'1 | 0'1 | 10/19/2026 20:39:00 | CBOT | |||||||||||
| 4000 | 0'2 | 0'1 | 12.50 | 13,647 | 0'2 | 0'1 | 10/20/2026 10:08:00 | CBOT | |||||||||||
| 4050 | 0'1 | 0'0 | 6.25 | 2,219 | 0'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 4100 | 0'3 | 0'1 | 18.75 | 21,233 | 0'3 | 0'2 | 10/20/2026 10:33:00 | CBOT | |||||||||||
| 4150 | 0'3 | 0'0 | 18.75 | 5,214 | 0'3 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 4200 | 0'4 | 0'0 | 25.00 | 21,487 | 0'4 | 0'4 | 10/20/2026 08:50:00 | CBOT | |||||||||||
| 4250 | 0'4 | -0'1 | 25.00 | 9,204 | 0'5 | 0'5 | 10/20/2026 07:04:00 | CBOT | |||||||||||
| 4300 | 1'1 | 0'3 | 56.25 | 20,040 | 0'7 | 0'6 | 10/20/2026 10:59:00 | CBOT | |||||||||||
| 4350 | 1'2 | 0'2 | 62.50 | 5,670 | 1'2 | 1'0 | 10/20/2026 08:45:00 | CBOT | |||||||||||
| 4400 | 2'2 | 0'6 | 112.50 | 16,809 | 1'3 | 1'4 | 10/20/2026 10:45:00 | CBOT | |||||||||||
| 4450 | 3'2 | 1'1 | 162.50 | 9,928 | 2'1 | 2'1 | 10/20/2026 10:42:00 | CBOT | |||||||||||
| 4500 | 4'4 | 1'4 | 225.00 | 28,257 | 3'1 | 3'0 | 10/20/2026 11:00:00 | CBOT | |||||||||||
| 4550 | 6'1 | 1'6 | 306.25 | 8,484 | 5'1 | 4'3 | 10/20/2026 10:59:00 | CBOT | |||||||||||
| 4600 | 8'3 | 2'2 | 418.75 | 21,266 | 6'6 | 6'1 | 10/20/2026 11:00:00 | CBOT | |||||||||||
| 4650 | 11'0 | 2'6 | 550.00 | 11,200 | 8'7 | 8'2 | 10/20/2026 10:40:00 | CBOT | |||||||||||
| 4700 | 14'0 | 3'1 | 700.00 | 20,019 | 12'0 | 10'7 | 10/20/2026 10:57:00 | CBOT | |||||||||||
| 4750 | 17'4 | 3'5 | 875.00 | 11,262 | 15'0 | 13'7 | 10/20/2026 10:58:00 | CBOT | |||||||||||
| 4800 | 21'2 | 3'7 | 1,062.50 | 26,552 | 17'2 | 17'3 | 10/20/2026 10:47:00 | CBOT | |||||||||||
| 4850 | 25'4 | 4'2 | 1,275.00 | 10,666 | 23'6 | 21'2 | 10/20/2026 10:45:00 | CBOT | |||||||||||
| 4900 | 30'0 | 4'6 | 1,500.00 | 32,646 | 26'6 | 25'2 | 10/20/2026 10:39:00 | CBOT | |||||||||||
| 4950 | 34'1 | 4'4 | 1,706.25 | 11,959 | 34'0 | 29'5 | 10/20/2026 10:36:00 | CBOT | |||||||||||
| 5000 | 38'7 | 4'5 | 1,943.75 | 45,382 | 35'0 | 34'2 | 10/20/2026 11:00:00 | CBOT | |||||||||||
| 5050 | 43'7 | 5'0 | 2,193.75 | 4,602 | 42'4 | 38'7 | 10/20/2026 10:57:00 | CBOT | |||||||||||
| 5100 | 49'0 | 5'2 | 2,450.00 | 12,207 | 45'0 | 43'6 | 10/20/2026 10:55:00 | CBOT | |||||||||||
| 5150 | 51'0 | 2'3 | 2,550.00 | 4,737 | 50'3 | 48'5 | 10/20/2026 08:37:00 | CBOT | |||||||||||
| 5200 | 58'4 | 5'0 | 2,925.00 | 15,723 | 55'4 | 53'4 | 10/20/2026 10:49:00 | CBOT | |||||||||||
| 5250 | 57'6 | -0'6 | 2,887.50 | 3,388 | 57'6 | 58'4 | 10/20/2026 08:30:00 | CBOT | |||||||||||
| 5300 | 67'6 | 4'3 | 3,387.50 | 16,142 | 62'3 | 63'3 | 10/20/2026 10:17:00 | CBOT | |||||||||||
| 5350 | 70'0 | 1'5 | 3,500.00 | 4,126 | 70'0 | 68'3 | 10/19/2026 19:03:00 | CBOT | |||||||||||
| 5400 | 75'6 | 2'3 | 3,787.50 | 6,380 | 74'3 | 73'3 | 10/20/2026 08:52:00 | CBOT | |||||||||||
| 5450 | 78'2 | 0'0 | 3,912.50 | 515 | 78'2 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 5500 | 83'2 | 0'0 | 4,162.50 | 1,634 | 83'2 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 5550 | 88'2 | 0'0 | 4,412.50 | 55 | 88'2 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 5600 | 93'2 | 0'0 | 4,662.50 | 815 | 93'2 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 5650 | 98'1 | 0'0 | 4,906.25 | 71 | 98'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 5700 | 103'1 | 0'0 | 5,156.25 | 160 | 103'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 5750 | 108'1 | 0'0 | 5,406.25 | 16 | 108'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 5800 | 113'1 | 0'0 | 5,656.25 | 175 | 113'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 5850 | 118'1 | 0'0 | 5,906.25 | 12 | 118'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 5900 | 123'1 | 0'0 | 6,156.25 | 45 | 123'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 5950 | 128'1 | 0'0 | 6,406.25 | 6 | 128'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6000 | 137'3 | 4'2 | 6,868.75 | 231 | 132'7 | 133'1 | 10/20/2026 09:47:00 | CBOT | |||||||||||
| 6050 | 138'1 | 0'0 | 6,906.25 | 0 | 138'1 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6100 | 143'0 | 0'0 | 7,150.00 | 0 | 143'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6150 | 148'0 | 0'0 | 7,400.00 | 0 | 148'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6200 | 152'3 | -0'5 | 7,618.75 | 9 | 152'3 | 153'0 | 10/20/2026 08:30:00 | CBOT | |||||||||||
| 6250 | 158'0 | 0'0 | 7,900.00 | 0 | 158'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6300 | 163'0 | 0'0 | 8,150.00 | 0 | 163'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6350 | 168'0 | 0'0 | 8,400.00 | 0 | 168'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6400 | 173'0 | 0'0 | 8,650.00 | 0 | 173'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6450 | 178'0 | 0'0 | 8,900.00 | 0 | 178'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6500 | 183'0 | 0'0 | 9,150.00 | 350 | 183'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6550 | 188'0 | 0'0 | 9,400.00 | 0 | 188'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6600 | 193'0 | 0'0 | 9,650.00 | 0 | 193'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6650 | 198'0 | 0'0 | 9,900.00 | 0 | 198'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6700 | 203'0 | 0'0 | 10,150.00 | 0 | 203'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6750 | 208'0 | 0'0 | 10,400.00 | 0 | 208'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6800 | 213'0 | 0'0 | 10,650.00 | 0 | 213'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 6900 | 223'0 | 0'0 | 11,150.00 | 0 | 223'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 7000 | 233'0 | 0'0 | 11,650.00 | 620 | 233'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 7100 | 243'0 | 0'0 | 12,150.00 | 0 | 243'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 7200 | 253'0 | 0'0 | 12,650.00 | 0 | 253'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 7300 | 263'0 | 0'0 | 13,150.00 | 0 | 263'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 7400 | 273'0 | 0'0 | 13,650.00 | 0 | 273'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 7500 | 283'0 | 0'0 | 14,150.00 | 0 | 283'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 7600 | 293'0 | 0'0 | 14,650.00 | 0 | 293'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 8000 | 333'0 | 0'0 | 16,650.00 | 0 | 333'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 8500 | 383'0 | 0'0 | 19,150.00 | 0 | 383'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 9000 | 433'0 | 0'0 | 21,650.00 | 0 | 433'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 9200 | 453'0 | 0'0 | 22,650.00 | 0 | 453'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 9400 | 473'0 | 0'0 | 23,650.00 | 0 | 473'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 9500 | 483'0 | 0'0 | 24,150.00 | 0 | 483'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 10000 | 533'0 | 0'0 | 26,650.00 | 0 | 533'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 11000 | 633'0 | 0'0 | 31,650.00 | 0 | 633'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| 12000 | 733'0 | 0'0 | 36,650.00 | 0 | 733'0 | 10/19/2026 13:36:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
