 |
|
 |
||
|
 |
 |
|
|
|
|
|||
River Valley MFA - CLICK - MFA CONNECT |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 13,650.00 | -5'2 | 273'0s | 2500 | 0'1s | 0'0 | 6.25 | 154 | |||||||||||
| 0 | 12,650.00 | -5'2 | 253'0s | 2700 | 0'1s | 0'0 | 6.25 | 100 | |||||||||||
| 0 | 12,150.00 | -5'2 | 243'0s | 2800 | 0'1s | 0'0 | 6.25 | 110 | |||||||||||
| 0 | 11,650.00 | -5'2 | 233'0s | 2900 | 0'1s | 0'0 | 6.25 | 1,282 | |||||||||||
| 0 | 11,150.00 | -5'2 | 223'0s | 3000 | 0'1s | 0'0 | 6.25 | 1,929 | |||||||||||
| 0 | 10,650.00 | -5'2 | 213'0s | 3100 | 0'1s | 0'0 | 6.25 | 8,315 | |||||||||||
| 0 | 10,150.00 | -5'2 | 203'0s | 3200 | 0'1s | 0'0 | 6.25 | 900 | |||||||||||
| 0 | 9,650.00 | -5'2 | 193'0s | 3300 | 0'1s | 0'0 | 6.25 | 403 | |||||||||||
| 0 | 9,150.00 | -5'2 | 183'0s | 3400 | 0'1s | 0'0 | 6.25 | 1,520 | |||||||||||
| 0 | 8,650.00 | -5'2 | 173'0s | 3500 | 0'1s | 0'0 | 6.25 | 1,221 | |||||||||||
| 21 | 8,150.00 | -5'2 | 163'0s | 3600 | 0'1s | 0'0 | 6.25 | 3,862 | |||||||||||
| 0 | 7,900.00 | -5'2 | 158'0s | 3650 | 0'1s | -0'1 | 6.25 | 200 | |||||||||||
| 0 | 7,650.00 | -5'2 | 153'0s | 3700 | 0'2s | 0'0 | 12.50 | 5,527 | |||||||||||
| 0 | 7,400.00 | -5'2 | 148'0s | 3750 | 0'2s | 0'0 | 12.50 | 2,617 | |||||||||||
| 2,450 | 7,150.00 | -5'2 | 143'0s | 3800 | 0'2s | 0'0 | 12.50 | 3,957 | |||||||||||
| 0 | 6,900.00 | -5'2 | 138'0s | 3850 | 0'2s | -0'1 | 12.50 | 1,247 | |||||||||||
| 0 | 6,650.00 | -5'3 | 133'0s | 3900 | 0'2s | -0'1 | 12.50 | 1,947 | |||||||||||
| 0 | 6,406.25 | -5'2 | 128'1s | 3950 | 0'3s | -0'1 | 18.75 | 2,221 | |||||||||||
| 228 | 6,156.25 | -5'2 | 123'1s | 4000 | 0'3s | -0'1 | 18.75 | 13,870 | |||||||||||
| 1 | 5,906.25 | -5'3 | 118'1s | 4050 | 0'3s | -0'2 | 18.75 | 2,160 | |||||||||||
| 94 | 5,656.25 | -5'3 | 113'1s | 4100 | 0'4s | -0'1 | 25.00 | 18,694 | |||||||||||
| 43 | 5,412.50 | -5'3 | 108'2s | 4150 | 0'4s | -0'2 | 25.00 | 5,003 | |||||||||||
| 989 | 5,162.50 | -5'4 | 103'2s | 4200 | 0'4s | -0'2 | 25.00 | 24,267 | |||||||||||
| 505 | 4,918.75 | -5'3 | 98'3s | 4250 | 0'5s | -0'2 | 31.25 | 9,255 | |||||||||||
| 2,565 | 4,668.75 | -5'4 | 93'3s | 4300 | 0'6s | -0'2 | 37.50 | 21,500 | |||||||||||
| 1,334 | 4,425.00 | -5'4 | 88'4s | 4350 | 0'7s | -0'1 | 43.75 | 5,875 | |||||||||||
| 6,032 | 4,181.25 | -5'3 | 83'5s | 4400 | 1'0s | -0'1 | 50.00 | 16,478 | |||||||||||
| 867 | 3,937.50 | -5'4 | 78'6s | 4450 | 1'1s | -0'1 | 56.25 | 8,591 | |||||||||||
| 11,158 | 3,700.00 | -5'4 | 74'0s | 4500 | 1'2s | -0'2 | 62.50 | 27,859 | |||||||||||
| 3,079 | 3,462.50 | -5'4 | 69'2s | 4550 | 1'4s | -0'2 | 75.00 | 8,292 | |||||||||||
| 13,602 | 3,225.00 | -5'4 | 64'4s | 4600 | 1'6s | -0'2 | 87.50 | 18,868 | |||||||||||
| 2,111 | 2,993.75 | -5'3 | 59'7s | 4650 | 2'1s | -0'1 | 106.25 | 7,941 | |||||||||||
| 17,216 | 2,762.50 | -5'3 | 55'2s | 4700 | 2'4s | -0'1 | 125.00 | 17,682 | |||||||||||
| 7,696 | 2,543.75 | -5'2 | 50'7s | 4750 | 3'0s | -0'1 | 150.00 | 6,915 | |||||||||||
| 25,536 | 2,325.00 | -5'2 | 46'4s | 4800 | 3'6s | 0'0 | 187.50 | 22,273 | |||||||||||
| 7,996 | 2,118.75 | -5'1 | 42'3s | 4850 | 4'4s | 0'1 | 225.00 | 11,372 | |||||||||||
| 44,926 | 1,918.75 | -5'0 | 38'3s | 4900 | 5'4s | 0'2 | 275.00 | 39,163 | |||||||||||
| 7,859 | 1,731.25 | -4'7 | 34'5s | 4950 | 6'6s | 0'3 | 337.50 | 8,800 | |||||||||||
| 46,530 | 1,562.50 | -4'4 | 31'2s | 5000 | 8'2s | 0'5 | 412.50 | 59,267 | |||||||||||
| 4,952 | 1,400.00 | -4'2 | 28'0s | 5050 | 10'0s | 0'7 | 500.00 | 4,741 | |||||||||||
| 17,366 | 1,250.00 | -4'0 | 25'0s | 5100 | 12'0s | 1'1 | 600.00 | 19,573 | |||||||||||
| 4,608 | 1,106.25 | -4'0 | 22'1s | 5150 | 14'2s | 1'2 | 712.50 | 5,295 | |||||||||||
| 26,868 | 981.25 | -3'7 | 19'5s | 5200 | 16'5s | 1'3 | 831.25 | 19,125 | |||||||||||
| 12,023 | 868.75 | -3'4 | 17'3s | 5250 | 19'3s | 1'6 | 968.75 | 3,539 | |||||||||||
| 40,069 | 762.50 | -3'2 | 15'2s | 5300 | 22'2s | 2'0 | 1,112.50 | 16,385 | |||||||||||
| 14,910 | 668.75 | -3'0 | 13'3s | 5350 | 25'3s | 2'2 | 1,268.75 | 4,165 | |||||||||||
| 22,695 | 587.50 | -2'7 | 11'6s | 5400 | 28'5s | 2'2 | 1,431.25 | 6,703 | |||||||||||
| 4,150 | 518.75 | -2'5 | 10'3s | 5450 | 32'2s | 2'5 | 1,612.50 | 817 | |||||||||||
| 47,845 | 450.00 | -2'4 | 9'0s | 5500 | 35'7s | 2'6 | 1,793.75 | 1,692 | |||||||||||
| 3,805 | 393.75 | -2'2 | 7'7s | 5550 | 39'6s | 3'0 | 1,987.50 | 65 | |||||||||||
| 24,969 | 343.75 | -2'1 | 6'7s | 5600 | 43'6s | 3'1 | 2,187.50 | 722 | |||||||||||
| 7,401 | 300.00 | -2'0 | 6'0s | 5650 | 47'7s | 3'3 | 2,393.75 | 37 | |||||||||||
| 17,115 | 262.50 | -1'7 | 5'2s | 5700 | 52'0s | 3'3 | 2,600.00 | 150 | |||||||||||
| 2,469 | 231.25 | -1'5 | 4'5s | 5750 | 56'3s | 3'4 | 2,818.75 | 16 | |||||||||||
| 19,249 | 206.25 | -1'4 | 4'1s | 5800 | 60'7s | 3'6 | 3,043.75 | 185 | |||||||||||
| 2,638 | 181.25 | -1'3 | 3'5s | 5850 | 65'3s | 3'7 | 3,268.75 | 12 | |||||||||||
| 5,493 | 162.50 | -1'2 | 3'2s | 5900 | 70'0s | 4'0 | 3,500.00 | 45 | |||||||||||
| 1,805 | 143.75 | -1'1 | 2'7s | 5950 | 74'5s | 4'1 | 3,731.25 | 6 | |||||||||||
| 38,998 | 131.25 | -1'0 | 2'5s | 6000 | 79'3s | 4'3 | 3,968.75 | 300 | |||||||||||
| 574 | 118.75 | -0'7 | 2'3s | 6050 | 84'0s | 4'3 | 4,200.00 | 0 | |||||||||||
| 4,737 | 106.25 | -0'7 | 2'1s | 6100 | 88'7s | 4'4 | 4,443.75 | 54 | |||||||||||
| 286 | 100.00 | -0'5 | 2'0s | 6150 | 93'5s | 4'4 | 4,681.25 | 2 | |||||||||||
| 3,135 | 87.50 | -0'6 | 1'6s | 6200 | 98'3s | 4'4 | 4,918.75 | 63 | |||||||||||
| 405 | 81.25 | -0'5 | 1'5s | 6250 | 103'2s | 4'5 | 5,162.50 | 1 | |||||||||||
| 2,750 | 75.00 | -0'5 | 1'4s | 6300 | 108'1s | 4'6 | 5,406.25 | 1 | |||||||||||
| 54 | 68.75 | -0'4 | 1'3s | 6350 | 113'0s | 4'6 | 5,650.00 | 0 | |||||||||||
| 8,573 | 62.50 | -0'4 | 1'2s | 6400 | 117'7s | 4'6 | 5,893.75 | 4 | |||||||||||
| 144 | 56.25 | -0'4 | 1'1s | 6450 | 122'6s | 4'6 | 6,137.50 | 0 | |||||||||||
| 14,439 | 50.00 | -0'4 | 1'0s | 6500 | 127'5s | 4'6 | 6,381.25 | 451 | |||||||||||
| 110 | 50.00 | -0'3 | 1'0s | 6550 | 132'4s | 4'6 | 6,625.00 | 0 | |||||||||||
| 1,496 | 43.75 | -0'3 | 0'7s | 6600 | 137'4s | 4'7 | 6,875.00 | 1 | |||||||||||
| 30 | 37.50 | -0'4 | 0'6s | 6650 | 142'3s | 4'7 | 7,118.75 | 0 | |||||||||||
| 442 | 37.50 | -0'3 | 0'6s | 6700 | 147'3s | 5'0 | 7,368.75 | 3 | |||||||||||
| 82 | 31.25 | -0'3 | 0'5s | 6750 | 152'2s | 4'7 | 7,612.50 | 0 | |||||||||||
| 897 | 31.25 | -0'3 | 0'5s | 6800 | 157'2s | 5'0 | 7,862.50 | 0 | |||||||||||
| 4,899 | 25.00 | -0'3 | 0'4s | 6900 | 167'1s | 5'0 | 8,356.25 | 0 | |||||||||||
| 6,810 | 25.00 | -0'2 | 0'4s | 7000 | 177'1s | 5'1 | 8,856.25 | 1,262 | |||||||||||
| 438 | 18.75 | -0'2 | 0'3s | 7100 | 187'0s | 5'1 | 9,350.00 | 0 | |||||||||||
| 388 | 18.75 | -0'1 | 0'3s | 7200 | 197'0s | 5'1 | 9,850.00 | 0 | |||||||||||
| 534 | 18.75 | -0'1 | 0'3s | 7300 | 207'0s | 5'2 | 10,350.00 | 0 | |||||||||||
| 3,261 | 12.50 | -0'1 | 0'2s | 7400 | 217'0s | 5'2 | 10,850.00 | 0 | |||||||||||
| 1,670 | 12.50 | -0'1 | 0'2s | 7500 | 227'0s | 5'2 | 11,350.00 | 0 | |||||||||||
| 314 | 12.50 | -0'1 | 0'2s | 7600 | 237'0s | 5'2 | 11,850.00 | 0 | |||||||||||
| 1,679 | 12.50 | 0'0 | 0'2s | 8000 | 277'0s | 5'2 | 13,850.00 | 0 | |||||||||||
| 4,298 | 6.25 | -0'1 | 0'1s | 8500 | 327'0s | 5'2 | 16,350.00 | 0 | |||||||||||
| 2,873 | 6.25 | 0'0 | 0'1s | 9000 | 377'0s | 5'2 | 18,850.00 | 0 | |||||||||||
| 388 | 6.25 | 0'0 | 0'1s | 9200 | 397'0s | 5'2 | 19,850.00 | 0 | |||||||||||
| 100 | 6.25 | 0'0 | 0'1s | 9400 | 417'0s | 5'2 | 20,850.00 | 0 | |||||||||||
| 390 | 6.25 | 0'0 | 0'1s | 9500 | 427'0s | 5'2 | 21,350.00 | 0 | |||||||||||
| 5,436 | 6.25 | 0'0 | 0'1s | 10000 | 477'0s | 5'2 | 23,850.00 | 0 | |||||||||||
| 1,142 | 6.25 | 0'0 | 0'1s | 11000 | 577'0s | 5'2 | 28,850.00 | 0 | |||||||||||
| 650 | 6.25 | 0'0 | 0'1s | 12000 | 677'0s | 5'2 | 33,850.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2500 | 273'0s | -5'2 | 13,650.00 | 0 | 278'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 2700 | 253'0s | -5'2 | 12,650.00 | 0 | 258'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 2800 | 243'0s | -5'2 | 12,150.00 | 0 | 248'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 2900 | 233'0s | -5'2 | 11,650.00 | 0 | 238'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3000 | 223'0s | -5'2 | 11,150.00 | 0 | 228'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3100 | 213'0s | -5'2 | 10,650.00 | 0 | 218'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3200 | 203'0s | -5'2 | 10,150.00 | 0 | 208'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3300 | 193'0s | -5'2 | 9,650.00 | 0 | 198'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3400 | 183'0s | -5'2 | 9,150.00 | 0 | 188'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3500 | 173'0s | -5'2 | 8,650.00 | 0 | 178'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3600 | 163'0s | -5'2 | 8,150.00 | 21 | 168'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3650 | 158'0s | -5'2 | 7,900.00 | 0 | 163'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3700 | 153'0s | -5'2 | 7,650.00 | 0 | 158'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3750 | 148'0s | -5'2 | 7,400.00 | 0 | 153'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3800 | 143'0s | -5'2 | 7,150.00 | 2,450 | 148'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3850 | 138'0s | -5'2 | 6,900.00 | 0 | 143'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3900 | 133'0s | -5'3 | 6,650.00 | 0 | 138'3 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3950 | 128'1s | -5'2 | 6,406.25 | 0 | 133'3 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 4000 | 123'1s | -5'2 | 6,156.25 | 228 | 128'3 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 4050 | 118'1s | -5'3 | 5,906.25 | 1 | 123'4 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 4100 | 113'1s | -5'3 | 5,656.25 | 94 | 118'4 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 4150 | 108'2s | -5'3 | 5,412.50 | 43 | 113'5 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 4200 | 103'2s | -5'4 | 5,162.50 | 989 | 108'6 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 4250 | 98'3s | -5'3 | 4,918.75 | 505 | 103'6 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 4300 | 93'3s | -5'4 | 4,668.75 | 2,565 | 89'0 | 98'7 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4350 | 88'4s | -5'4 | 4,425.00 | 1,334 | 94'0 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 4400 | 83'5s | -5'3 | 4,181.25 | 6,032 | 79'0 | 89'0 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4450 | 78'6s | -5'4 | 3,937.50 | 867 | 84'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 4500 | 74'0s | -5'4 | 3,700.00 | 11,158 | 69'4 | 79'4 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4550 | 69'2s | -5'4 | 3,462.50 | 3,079 | 74'6 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 4600 | 64'4s | -5'4 | 3,225.00 | 13,602 | 60'0 | 70'0 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4650 | 59'7s | -5'3 | 2,993.75 | 2,111 | 65'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 4700 | 55'2s | -5'3 | 2,762.50 | 17,216 | 53'4 | 60'5 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4750 | 50'7s | -5'2 | 2,543.75 | 7,696 | 48'3 | 56'1 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4800 | 46'4s | -5'2 | 2,325.00 | 25,536 | 44'5 | 51'6 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4850 | 42'3s | -5'1 | 2,118.75 | 7,996 | 47'4 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 4900 | 38'3s | -5'0 | 1,918.75 | 44,926 | 38'4 | 43'3 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4950 | 34'5s | -4'7 | 1,731.25 | 7,859 | 34'4 | 39'4 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5000 | 31'2s | -4'4 | 1,562.50 | 46,530 | 31'6 | 35'6 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5050 | 28'0s | -4'2 | 1,400.00 | 4,952 | 31'3 | 32'2 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5100 | 25'0s | -4'0 | 1,250.00 | 17,366 | 22'5 | 29'0 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5150 | 22'1s | -4'0 | 1,106.25 | 4,608 | 22'0 | 26'1 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5200 | 19'5s | -3'7 | 981.25 | 26,868 | 21'7 | 23'4 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5250 | 17'3s | -3'4 | 868.75 | 12,023 | 17'1 | 20'7 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5300 | 15'2s | -3'2 | 762.50 | 40,069 | 18'5 | 18'4 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5350 | 13'3s | -3'0 | 668.75 | 14,910 | 14'0 | 16'3 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5400 | 11'6s | -2'7 | 587.50 | 22,695 | 12'4 | 14'5 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5450 | 10'3s | -2'5 | 518.75 | 4,150 | 10'6 | 13'0 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5500 | 9'0s | -2'4 | 450.00 | 47,845 | 12'4 | 11'4 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5550 | 7'7s | -2'2 | 393.75 | 3,805 | 10'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 5600 | 6'7s | -2'1 | 343.75 | 24,969 | 8'1 | 9'0 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5650 | 6'0s | -2'0 | 300.00 | 7,401 | 7'2 | 8'0 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5700 | 5'2s | -1'7 | 262.50 | 17,115 | 6'4 | 7'1 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5750 | 4'5s | -1'5 | 231.25 | 2,469 | 5'7 | 6'2 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5800 | 4'1s | -1'4 | 206.25 | 19,249 | 5'2 | 5'5 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5850 | 3'5s | -1'3 | 181.25 | 2,638 | 4'3 | 5'0 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5900 | 3'2s | -1'2 | 162.50 | 5,493 | 4'1 | 4'4 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5950 | 2'7s | -1'1 | 143.75 | 1,805 | 3'1 | 4'0 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 6000 | 2'5s | -1'0 | 131.25 | 38,998 | 3'3 | 3'5 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 6050 | 2'3s | -0'7 | 118.75 | 574 | 3'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6100 | 2'1s | -0'7 | 106.25 | 4,737 | 2'1 | 3'0 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 6150 | 2'0s | -0'5 | 100.00 | 286 | 2'5 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6200 | 1'6s | -0'6 | 87.50 | 3,135 | 2'1 | 2'4 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 6250 | 1'5s | -0'5 | 81.25 | 405 | 2'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6300 | 1'4s | -0'5 | 75.00 | 2,750 | 1'4 | 2'1 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 6350 | 1'3s | -0'4 | 68.75 | 54 | 1'7 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6400 | 1'2s | -0'4 | 62.50 | 8,573 | 1'6 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6450 | 1'1s | -0'4 | 56.25 | 144 | 1'5 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6500 | 1'0s | -0'4 | 50.00 | 14,439 | 1'1 | 1'4 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 6550 | 1'0s | -0'3 | 50.00 | 110 | 1'3 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6600 | 0'7s | -0'3 | 43.75 | 1,496 | 1'0 | 1'2 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 6650 | 0'6s | -0'4 | 37.50 | 30 | 1'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6700 | 0'6s | -0'3 | 37.50 | 442 | 1'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6750 | 0'5s | -0'3 | 31.25 | 82 | 0'7 | 1'0 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 6800 | 0'5s | -0'3 | 31.25 | 897 | 1'0 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6900 | 0'4s | -0'3 | 25.00 | 4,899 | 0'7 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 7000 | 0'4s | -0'2 | 25.00 | 6,810 | 0'5 | 0'6 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 7100 | 0'3s | -0'2 | 18.75 | 438 | 0'5 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 7200 | 0'3s | -0'1 | 18.75 | 388 | 0'4 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 7300 | 0'3s | -0'1 | 18.75 | 534 | 0'4 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 7400 | 0'2s | -0'1 | 12.50 | 3,261 | 0'3 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 7500 | 0'2s | -0'1 | 12.50 | 1,670 | 0'3 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 7600 | 0'2s | -0'1 | 12.50 | 314 | 0'3 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 8000 | 0'2s | 0'0 | 12.50 | 1,679 | 0'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 8500 | 0'1s | -0'1 | 6.25 | 4,298 | 0'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 9000 | 0'1s | 0'0 | 6.25 | 2,873 | 0'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 9200 | 0'1s | 0'0 | 6.25 | 388 | 0'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 9400 | 0'1s | 0'0 | 6.25 | 100 | 0'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 9500 | 0'1s | 0'0 | 6.25 | 390 | 0'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 10000 | 0'1s | 0'0 | 6.25 | 5,436 | 0'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 11000 | 0'1s | 0'0 | 6.25 | 1,142 | 0'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 12000 | 0'1s | 0'0 | 6.25 | 650 | 0'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 154 | 0'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 2700 | 0'1s | 0'0 | 6.25 | 100 | 0'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 2800 | 0'1s | 0'0 | 6.25 | 110 | 0'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 2900 | 0'1s | 0'0 | 6.25 | 1,282 | 0'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 1,929 | 0'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3100 | 0'1s | 0'0 | 6.25 | 8,315 | 0'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3200 | 0'1s | 0'0 | 6.25 | 900 | 0'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3300 | 0'1s | 0'0 | 6.25 | 403 | 0'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3400 | 0'1s | 0'0 | 6.25 | 1,520 | 0'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3500 | 0'1s | 0'0 | 6.25 | 1,221 | 0'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3600 | 0'1s | 0'0 | 6.25 | 3,862 | 0'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3650 | 0'1s | -0'1 | 6.25 | 200 | 0'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3700 | 0'2s | 0'0 | 12.50 | 5,527 | 0'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3750 | 0'2s | 0'0 | 12.50 | 2,617 | 0'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3800 | 0'2s | 0'0 | 12.50 | 3,957 | 0'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3850 | 0'2s | -0'1 | 12.50 | 1,247 | 0'3 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3900 | 0'2s | -0'1 | 12.50 | 1,947 | 0'3 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 3950 | 0'3s | -0'1 | 18.75 | 2,221 | 0'4 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 4000 | 0'3s | -0'1 | 18.75 | 13,870 | 0'4 | 0'4 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4050 | 0'3s | -0'2 | 18.75 | 2,160 | 0'5 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 4100 | 0'4s | -0'1 | 25.00 | 18,694 | 0'5 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 4150 | 0'4s | -0'2 | 25.00 | 5,003 | 0'5 | 0'6 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4200 | 0'4s | -0'2 | 25.00 | 24,267 | 0'4 | 0'6 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4250 | 0'5s | -0'2 | 31.25 | 9,255 | 0'5 | 0'7 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4300 | 0'6s | -0'2 | 37.50 | 21,500 | 0'7 | 1'0 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4350 | 0'7s | -0'1 | 43.75 | 5,875 | 1'0 | 1'0 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4400 | 1'0s | -0'1 | 50.00 | 16,478 | 1'0 | 1'1 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4450 | 1'1s | -0'1 | 56.25 | 8,591 | 1'1 | 1'2 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4500 | 1'2s | -0'2 | 62.50 | 27,859 | 1'3 | 1'4 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4550 | 1'4s | -0'2 | 75.00 | 8,292 | 1'5 | 1'6 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4600 | 1'6s | -0'2 | 87.50 | 18,868 | 1'7 | 2'0 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4650 | 2'1s | -0'1 | 106.25 | 7,941 | 2'3 | 2'2 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4700 | 2'4s | -0'1 | 125.00 | 17,682 | 2'4 | 2'5 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4750 | 3'0s | -0'1 | 150.00 | 6,915 | 3'2 | 3'1 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4800 | 3'6s | 0'0 | 187.50 | 22,273 | 4'3 | 3'6 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4850 | 4'4s | 0'1 | 225.00 | 11,372 | 4'6 | 4'3 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4900 | 5'4s | 0'2 | 275.00 | 39,163 | 5'7 | 5'2 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 4950 | 6'6s | 0'3 | 337.50 | 8,800 | 8'0 | 6'3 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5000 | 8'2s | 0'5 | 412.50 | 59,267 | 7'5 | 7'5 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5050 | 10'0s | 0'7 | 500.00 | 4,741 | 9'5 | 9'1 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5100 | 12'0s | 1'1 | 600.00 | 19,573 | 11'3 | 10'7 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5150 | 14'2s | 1'2 | 712.50 | 5,295 | 14'7 | 13'0 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5200 | 16'5s | 1'3 | 831.25 | 19,125 | 16'4 | 15'2 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5250 | 19'3s | 1'6 | 968.75 | 3,539 | 18'4 | 17'5 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5300 | 22'2s | 2'0 | 1,112.50 | 16,385 | 21'4 | 20'2 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5350 | 25'3s | 2'2 | 1,268.75 | 4,165 | 25'2 | 23'1 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5400 | 28'5s | 2'2 | 1,431.25 | 6,703 | 32'1 | 26'3 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5450 | 32'2s | 2'5 | 1,612.50 | 817 | 32'2 | 29'5 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5500 | 35'7s | 2'6 | 1,793.75 | 1,692 | 37'5 | 33'1 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5550 | 39'6s | 3'0 | 1,987.50 | 65 | 40'0 | 36'6 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5600 | 43'6s | 3'1 | 2,187.50 | 722 | 48'3 | 40'5 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5650 | 47'7s | 3'3 | 2,393.75 | 37 | 52'3 | 44'4 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5700 | 52'0s | 3'3 | 2,600.00 | 150 | 54'3 | 48'5 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 5750 | 56'3s | 3'4 | 2,818.75 | 16 | 52'7 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 5800 | 60'7s | 3'6 | 3,043.75 | 185 | 57'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 5850 | 65'3s | 3'7 | 3,268.75 | 12 | 61'4 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 5900 | 70'0s | 4'0 | 3,500.00 | 45 | 66'0 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 5950 | 74'5s | 4'1 | 3,731.25 | 6 | 70'4 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6000 | 79'3s | 4'3 | 3,968.75 | 300 | 84'4 | 75'0 | 09/28/2026 13:25:00 | CBOT | |||||||||||
| 6050 | 84'0s | 4'3 | 4,200.00 | 0 | 79'5 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6100 | 88'7s | 4'4 | 4,443.75 | 54 | 84'3 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6150 | 93'5s | 4'4 | 4,681.25 | 2 | 89'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6200 | 98'3s | 4'4 | 4,918.75 | 63 | 93'7 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6250 | 103'2s | 4'5 | 5,162.50 | 1 | 98'5 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6300 | 108'1s | 4'6 | 5,406.25 | 1 | 103'3 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6350 | 113'0s | 4'6 | 5,650.00 | 0 | 108'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6400 | 117'7s | 4'6 | 5,893.75 | 4 | 113'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6450 | 122'6s | 4'6 | 6,137.50 | 0 | 118'0 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6500 | 127'5s | 4'6 | 6,381.25 | 451 | 122'7 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6550 | 132'4s | 4'6 | 6,625.00 | 0 | 127'6 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6600 | 137'4s | 4'7 | 6,875.00 | 1 | 132'5 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6650 | 142'3s | 4'7 | 7,118.75 | 0 | 137'4 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6700 | 147'3s | 5'0 | 7,368.75 | 3 | 142'3 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6750 | 152'2s | 4'7 | 7,612.50 | 0 | 147'3 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6800 | 157'2s | 5'0 | 7,862.50 | 0 | 152'2 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 6900 | 167'1s | 5'0 | 8,356.25 | 0 | 162'1 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 7000 | 177'1s | 5'1 | 8,856.25 | 1,262 | 172'0 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 7100 | 187'0s | 5'1 | 9,350.00 | 0 | 181'7 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 7200 | 197'0s | 5'1 | 9,850.00 | 0 | 191'7 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 7300 | 207'0s | 5'2 | 10,350.00 | 0 | 201'6 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 7400 | 217'0s | 5'2 | 10,850.00 | 0 | 211'6 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 7500 | 227'0s | 5'2 | 11,350.00 | 0 | 221'6 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 7600 | 237'0s | 5'2 | 11,850.00 | 0 | 231'6 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 8000 | 277'0s | 5'2 | 13,850.00 | 0 | 271'6 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 8500 | 327'0s | 5'2 | 16,350.00 | 0 | 321'6 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 9000 | 377'0s | 5'2 | 18,850.00 | 0 | 371'6 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 9200 | 397'0s | 5'2 | 19,850.00 | 0 | 391'6 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 9400 | 417'0s | 5'2 | 20,850.00 | 0 | 411'6 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 9500 | 427'0s | 5'2 | 21,350.00 | 0 | 421'6 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 10000 | 477'0s | 5'2 | 23,850.00 | 0 | 471'6 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 11000 | 577'0s | 5'2 | 28,850.00 | 0 | 571'6 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| 12000 | 677'0s | 5'2 | 33,850.00 | 0 | 671'6 | 09/28/2026 13:25:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
