 |
|
 |
||
|
 |
 |
|
|
|
|
|||
| MFA Northwest - Guilford, MO 64457 660-652-3360 - Maryville, MO 64468 660-582-2102 Grant City, MO 64456 660-564-2211 - Burlington Jct., MO 64428 660-725-3302 Sheridan, MO 64486 660-799-2425 CLICK - MFA CONNECT |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 9,293.75 | 0'0 | 185'7 | 2900 | 0'1 | 0'0 | 6.25 | 10 | |||||||||||
| 0 | 8,793.75 | 0'0 | 175'7 | 3000 | 0'1 | 0'0 | 6.25 | 166 | |||||||||||
| 0 | 8,293.75 | 0'0 | 165'7 | 3100 | 0'1 | 0'0 | 6.25 | 124 | |||||||||||
| 0 | 7,293.75 | 0'0 | 145'7 | 3300 | 0'1 | 0'0 | 6.25 | 1,031 | |||||||||||
| 0 | 6,793.75 | 0'0 | 135'7 | 3400 | 0'1 | 0'0 | 6.25 | 732 | |||||||||||
| 0 | 6,293.75 | 0'0 | 125'7 | 3500 | 0'1 | 0'0 | 6.25 | 887 | |||||||||||
| 0 | 6,043.75 | 0'0 | 120'7 | 3550 | 0'1 | 0'0 | 6.25 | 616 | |||||||||||
| 0 | 5,793.75 | 0'0 | 115'7 | 3600 | 0'1 | 0'0 | 6.25 | 2,497 | |||||||||||
| 0 | 5,543.75 | 0'0 | 110'7 | 3650 | 0'1 | 0'0 | 6.25 | 284 | |||||||||||
| 1 | 5,293.75 | 0'0 | 105'7 | 3700 | 0'1 | 0'0 | 6.25 | 2,728 | |||||||||||
| 0 | 5,043.75 | 0'0 | 100'7 | 3750 | 0'1 | 0'0 | 6.25 | 452 | |||||||||||
| 244 | 4,793.75 | 0'0 | 95'7 | 3800 | 0'1 | 0'0 | 6.25 | 1,296 | |||||||||||
| 0 | 4,543.75 | 0'0 | 90'7 | 3850 | 0'1 | 0'0 | 6.25 | 1,535 | |||||||||||
| 214 | 4,293.75 | 0'0 | 85'7 | 3900 | 0'1 | 0'0 | 6.25 | 2,920 | |||||||||||
| 0 | 4,043.75 | 0'0 | 80'7 | 3950 | 0'1 | 0'0 | 6.25 | 745 | |||||||||||
| 272 | 3,793.75 | 0'0 | 75'7 | 4000 | 0'1 | 0'0 | 6.25 | 6,266 | |||||||||||
| 1 | 3,543.75 | 0'0 | 70'7 | 4050 | 0'1 | 0'0 | 6.25 | 913 | |||||||||||
| 489 | 3,293.75 | 0'0 | 65'7 | 4100 | 0'1 | 0'0 | 6.25 | 8,006 | |||||||||||
| 24 | 3,043.75 | 0'0 | 60'7 | 4150 | 0'1 | 0'0 | 6.25 | 4,658 | |||||||||||
| 551 | 2,793.75 | 0'0 | 55'7 | 4200 | 0'1 | 0'0 | 6.25 | 8,844 | |||||||||||
| 34 | 2,543.75 | 0'0 | 50'7 | 4250 | 0'1 | 0'0 | 6.25 | 9,815 | |||||||||||
| 4,377 | 2,293.75 | 0'0 | 45'7 | 4300 | 0'1 | 0'0 | 6.25 | 15,923 | |||||||||||
| 724 | 2,043.75 | 0'0 | 40'7 | 4350 | 0'1 | 0'0 | 6.25 | 7,501 | |||||||||||
| 6,382 | 1,793.75 | 0'0 | 35'7 | 4400 | 0'1 | 0'0 | 6.25 | 18,432 | |||||||||||
| 2,740 | 1,543.75 | 0'0 | 30'7 | 4450 | 0'1 | 0'0 | 6.25 | 7,206 | |||||||||||
| 9,811 | 1,262.50 | -0'5 | 25'2 | 4500 | 0'1 | 0'0 | 6.25 | 21,452 | |||||||||||
| 4,441 | 1,043.75 | 0'0 | 20'7 | 4550 | 0'1 | 0'0 | 6.25 | 7,050 | |||||||||||
| 13,852 | 800.00 | 0'0 | 16'0 | 4600 | 0'2 | 0'0 | 12.50 | 10,323 | |||||||||||
| 6,359 | 562.50 | 0'0 | 11'2 | 4650 | 0'4 | 0'0 | 25.00 | 10,396 | |||||||||||
| 17,055 | 312.50 | -0'5 | 6'2 | 4700 | 1'1 | 0'0 | 56.25 | 15,584 | |||||||||||
| 13,795 | 131.25 | -0'5 | 2'5 | 4750 | 3'1 | 0'5 | 156.25 | 7,684 | |||||||||||
| 28,536 | 37.50 | -0'4 | 0'6 | 4800 | 7'0 | 1'4 | 350.00 | 20,799 | |||||||||||
| 14,442 | 18.75 | -0'1 | 0'3 | 4850 | 9'6 | 0'0 | 487.50 | 13,543 | |||||||||||
| 20,394 | 6.25 | -0'1 | 0'1 | 4900 | 14'4 | 0'0 | 725.00 | 10,190 | |||||||||||
| 7,479 | 6.25 | 0'0 | 0'1 | 4950 | 19'3 | 0'0 | 968.75 | 2,167 | |||||||||||
| 29,323 | 6.25 | 0'0 | 0'1 | 5000 | 24'3 | 0'0 | 1,218.75 | 8,244 | |||||||||||
| 3,330 | 6.25 | 0'0 | 0'1 | 5050 | 29'3 | 0'0 | 1,468.75 | 999 | |||||||||||
| 13,621 | 6.25 | 0'0 | 0'1 | 5100 | 34'3 | 0'0 | 1,718.75 | 2,672 | |||||||||||
| 5,186 | 6.25 | 0'0 | 0'1 | 5150 | 39'3 | 0'0 | 1,968.75 | 692 | |||||||||||
| 17,815 | 6.25 | 0'0 | 0'1 | 5200 | 44'3 | 0'0 | 2,218.75 | 1,008 | |||||||||||
| 5,021 | 6.25 | 0'0 | 0'1 | 5250 | 49'3 | 0'0 | 2,468.75 | 4 | |||||||||||
| 7,126 | 6.25 | 0'0 | 0'1 | 5300 | 54'3 | 0'0 | 2,718.75 | 65 | |||||||||||
| 3,123 | 6.25 | 0'0 | 0'1 | 5350 | 59'3 | 0'0 | 2,968.75 | 120 | |||||||||||
| 8,391 | 6.25 | 0'0 | 0'1 | 5400 | 64'3 | 0'0 | 3,218.75 | 15 | |||||||||||
| 2,031 | 6.25 | 0'0 | 0'1 | 5450 | 69'3 | 0'0 | 3,468.75 | 35 | |||||||||||
| 18,695 | 6.25 | 0'0 | 0'1 | 5500 | 74'3 | 0'0 | 3,718.75 | 16 | |||||||||||
| 1,288 | 6.25 | 0'0 | 0'1 | 5550 | 79'3 | 0'0 | 3,968.75 | 10 | |||||||||||
| 4,111 | 6.25 | 0'0 | 0'1 | 5600 | 84'3 | 0'0 | 4,218.75 | 1 | |||||||||||
| 697 | 6.25 | 0'0 | 0'1 | 5650 | 89'3 | 0'0 | 4,468.75 | 0 | |||||||||||
| 4,472 | 6.25 | 0'0 | 0'1 | 5700 | 94'3 | 0'0 | 4,718.75 | 5 | |||||||||||
| 613 | 6.25 | 0'0 | 0'1 | 5750 | 99'3 | 0'0 | 4,968.75 | 0 | |||||||||||
| 4,831 | 6.25 | 0'0 | 0'1 | 5800 | 104'3 | 0'0 | 5,218.75 | 0 | |||||||||||
| 319 | 6.25 | 0'0 | 0'1 | 5850 | 109'3 | 0'0 | 5,468.75 | 15 | |||||||||||
| 3,402 | 6.25 | 0'0 | 0'1 | 5900 | 114'3 | 0'0 | 5,718.75 | 0 | |||||||||||
| 171 | 6.25 | 0'0 | 0'1 | 5950 | 119'3 | 0'0 | 5,968.75 | 16 | |||||||||||
| 7,368 | 6.25 | 0'0 | 0'1 | 6000 | 124'3 | 0'0 | 6,218.75 | 0 | |||||||||||
| 139 | 6.25 | 0'0 | 0'1 | 6050 | 129'3 | 0'0 | 6,468.75 | 1 | |||||||||||
| 908 | 6.25 | 0'0 | 0'1 | 6100 | 134'3 | 0'0 | 6,718.75 | 0 | |||||||||||
| 60 | 6.25 | 0'0 | 0'1 | 6150 | 139'3 | 0'0 | 6,968.75 | 0 | |||||||||||
| 3,813 | 6.25 | 0'0 | 0'1 | 6200 | 144'3 | 0'0 | 7,218.75 | 0 | |||||||||||
| 3 | 6.25 | 0'0 | 0'1 | 6250 | 149'3 | 0'0 | 7,468.75 | 24 | |||||||||||
| 328 | 6.25 | 0'0 | 0'1 | 6300 | 154'3 | 0'0 | 7,718.75 | 0 | |||||||||||
| 30 | 6.25 | 0'0 | 0'1 | 6350 | 159'3 | 0'0 | 7,968.75 | 0 | |||||||||||
| 799 | 6.25 | 0'0 | 0'1 | 6400 | 164'3 | 0'0 | 8,218.75 | 0 | |||||||||||
| 5,361 | 6.25 | 0'0 | 0'1 | 6500 | 174'3 | 0'0 | 8,718.75 | 82 | |||||||||||
| 594 | 6.25 | 0'0 | 0'1 | 6600 | 184'3 | 0'0 | 9,218.75 | 74 | |||||||||||
| 746 | 6.25 | 0'0 | 0'1 | 6700 | 194'3 | 0'0 | 9,718.75 | 5 | |||||||||||
| 363 | 6.25 | 0'0 | 0'1 | 6800 | 204'3 | 0'0 | 10,218.75 | 0 | |||||||||||
| 13 | 6.25 | 0'0 | 0'1 | 6900 | 214'3 | 0'0 | 10,718.75 | 0 | |||||||||||
| 752 | 6.25 | 0'0 | 0'1 | 7000 | 224'3 | 0'0 | 11,218.75 | 0 | |||||||||||
| 12 | 6.25 | 0'0 | 0'1 | 7100 | 234'3 | 0'0 | 11,718.75 | 0 | |||||||||||
| 318 | 6.25 | 0'0 | 0'1 | 7200 | 244'3 | 0'0 | 12,218.75 | 0 | |||||||||||
| 432 | 6.25 | 0'0 | 0'1 | 7300 | 254'3 | 0'0 | 12,718.75 | 0 | |||||||||||
| 262 | 6.25 | 0'0 | 0'1 | 7500 | 274'3 | 0'0 | 13,718.75 | 0 | |||||||||||
| 315 | 6.25 | 0'0 | 0'1 | 7600 | 284'3 | 0'0 | 14,218.75 | 0 | |||||||||||
| 333 | 6.25 | 0'0 | 0'1 | 7700 | 294'3 | 0'0 | 14,718.75 | 0 | |||||||||||
| 409 | 6.25 | 0'0 | 0'1 | 7800 | 304'3 | 0'0 | 15,218.75 | 0 | |||||||||||
| 600 | 6.25 | 0'0 | 0'1 | 7900 | 314'3 | 0'0 | 15,718.75 | 0 | |||||||||||
| 361 | 6.25 | 0'0 | 0'1 | 8000 | 324'3 | 0'0 | 16,218.75 | 26 | |||||||||||
| 100 | 6.25 | 0'0 | 0'1 | 8100 | 334'3 | 0'0 | 16,718.75 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2900 | 185'7 | 0'0 | 9,293.75 | 0 | 185'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3000 | 175'7 | 0'0 | 8,793.75 | 0 | 175'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3100 | 165'7 | 0'0 | 8,293.75 | 0 | 165'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3300 | 145'7 | 0'0 | 7,293.75 | 0 | 145'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3400 | 135'7 | 0'0 | 6,793.75 | 0 | 135'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3500 | 125'7 | 0'0 | 6,293.75 | 0 | 125'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3550 | 120'7 | 0'0 | 6,043.75 | 0 | 120'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3600 | 115'7 | 0'0 | 5,793.75 | 0 | 115'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3650 | 110'7 | 0'0 | 5,543.75 | 0 | 110'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3700 | 105'7 | 0'0 | 5,293.75 | 1 | 105'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3750 | 100'7 | 0'0 | 5,043.75 | 0 | 100'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3800 | 95'7 | 0'0 | 4,793.75 | 244 | 95'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3850 | 90'7 | 0'0 | 4,543.75 | 0 | 90'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3900 | 85'7 | 0'0 | 4,293.75 | 214 | 85'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3950 | 80'7 | 0'0 | 4,043.75 | 0 | 80'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4000 | 75'7 | 0'0 | 3,793.75 | 272 | 75'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4050 | 70'7 | 0'0 | 3,543.75 | 1 | 70'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4100 | 65'7 | 0'0 | 3,293.75 | 489 | 65'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4150 | 60'7 | 0'0 | 3,043.75 | 24 | 60'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4200 | 55'7 | 0'0 | 2,793.75 | 551 | 55'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4250 | 50'7 | 0'0 | 2,543.75 | 34 | 50'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4300 | 45'7 | 0'0 | 2,293.75 | 4,377 | 45'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4350 | 40'7 | 0'0 | 2,043.75 | 724 | 40'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4400 | 35'7 | 0'0 | 1,793.75 | 6,382 | 35'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4450 | 30'7 | 0'0 | 1,543.75 | 2,740 | 30'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4500 | 25'2 | -0'5 | 1,262.50 | 9,811 | 26'1 | 25'7 | 04/23/2025 05:41:00 | CBOT | |||||||||||
| 4550 | 20'7 | 0'0 | 1,043.75 | 4,441 | 20'7 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4600 | 16'0 | 0'0 | 800.00 | 13,852 | 16'0 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4650 | 11'2 | 0'0 | 562.50 | 6,359 | 11'2 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4700 | 6'2 | -0'5 | 312.50 | 17,055 | 6'4 | 6'7 | 04/23/2025 04:40:00 | CBOT | |||||||||||
| 4750 | 2'5 | -0'5 | 131.25 | 13,795 | 3'1 | 3'2 | 04/23/2025 01:29:00 | CBOT | |||||||||||
| 4800 | 0'6 | -0'4 | 37.50 | 28,536 | 1'3 | 1'2 | 04/23/2025 06:21:00 | CBOT | |||||||||||
| 4850 | 0'3 | -0'1 | 18.75 | 14,442 | 0'3 | 0'4 | 04/23/2025 06:06:00 | CBOT | |||||||||||
| 4900 | 0'1 | -0'1 | 6.25 | 20,394 | 0'1 | 0'2 | 04/22/2025 21:43:00 | CBOT | |||||||||||
| 4950 | 0'1 | 0'0 | 6.25 | 7,479 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5000 | 0'1 | 0'0 | 6.25 | 29,323 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5050 | 0'1 | 0'0 | 6.25 | 3,330 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5100 | 0'1 | 0'0 | 6.25 | 13,621 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5150 | 0'1 | 0'0 | 6.25 | 5,186 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5200 | 0'1 | 0'0 | 6.25 | 17,815 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5250 | 0'1 | 0'0 | 6.25 | 5,021 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5300 | 0'1 | 0'0 | 6.25 | 7,126 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5350 | 0'1 | 0'0 | 6.25 | 3,123 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5400 | 0'1 | 0'0 | 6.25 | 8,391 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5450 | 0'1 | 0'0 | 6.25 | 2,031 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5500 | 0'1 | 0'0 | 6.25 | 18,695 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5550 | 0'1 | 0'0 | 6.25 | 1,288 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5600 | 0'1 | 0'0 | 6.25 | 4,111 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5650 | 0'1 | 0'0 | 6.25 | 697 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5700 | 0'1 | 0'0 | 6.25 | 4,472 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5750 | 0'1 | 0'0 | 6.25 | 613 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5800 | 0'1 | 0'0 | 6.25 | 4,831 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5850 | 0'1 | 0'0 | 6.25 | 319 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5900 | 0'1 | 0'0 | 6.25 | 3,402 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5950 | 0'1 | 0'0 | 6.25 | 171 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6000 | 0'1 | 0'0 | 6.25 | 7,368 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6050 | 0'1 | 0'0 | 6.25 | 139 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6100 | 0'1 | 0'0 | 6.25 | 908 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6150 | 0'1 | 0'0 | 6.25 | 60 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6200 | 0'1 | 0'0 | 6.25 | 3,813 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6250 | 0'1 | 0'0 | 6.25 | 3 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6300 | 0'1 | 0'0 | 6.25 | 328 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6350 | 0'1 | 0'0 | 6.25 | 30 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6400 | 0'1 | 0'0 | 6.25 | 799 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6500 | 0'1 | 0'0 | 6.25 | 5,361 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6600 | 0'1 | 0'0 | 6.25 | 594 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6700 | 0'1 | 0'0 | 6.25 | 746 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6800 | 0'1 | 0'0 | 6.25 | 363 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6900 | 0'1 | 0'0 | 6.25 | 13 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7000 | 0'1 | 0'0 | 6.25 | 752 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7100 | 0'1 | 0'0 | 6.25 | 12 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7200 | 0'1 | 0'0 | 6.25 | 318 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7300 | 0'1 | 0'0 | 6.25 | 432 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7500 | 0'1 | 0'0 | 6.25 | 262 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7600 | 0'1 | 0'0 | 6.25 | 315 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7700 | 0'1 | 0'0 | 6.25 | 333 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7800 | 0'1 | 0'0 | 6.25 | 409 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7900 | 0'1 | 0'0 | 6.25 | 600 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 8000 | 0'1 | 0'0 | 6.25 | 361 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 8100 | 0'1 | 0'0 | 6.25 | 100 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2900 | 0'1 | 0'0 | 6.25 | 10 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3000 | 0'1 | 0'0 | 6.25 | 166 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3100 | 0'1 | 0'0 | 6.25 | 124 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3300 | 0'1 | 0'0 | 6.25 | 1,031 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3400 | 0'1 | 0'0 | 6.25 | 732 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3500 | 0'1 | 0'0 | 6.25 | 887 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3550 | 0'1 | 0'0 | 6.25 | 616 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3600 | 0'1 | 0'0 | 6.25 | 2,497 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3650 | 0'1 | 0'0 | 6.25 | 284 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3700 | 0'1 | 0'0 | 6.25 | 2,728 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3750 | 0'1 | 0'0 | 6.25 | 452 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3800 | 0'1 | 0'0 | 6.25 | 1,296 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3850 | 0'1 | 0'0 | 6.25 | 1,535 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3900 | 0'1 | 0'0 | 6.25 | 2,920 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 3950 | 0'1 | 0'0 | 6.25 | 745 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4000 | 0'1 | 0'0 | 6.25 | 6,266 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4050 | 0'1 | 0'0 | 6.25 | 913 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4100 | 0'1 | 0'0 | 6.25 | 8,006 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4150 | 0'1 | 0'0 | 6.25 | 4,658 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4200 | 0'1 | 0'0 | 6.25 | 8,844 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4250 | 0'1 | 0'0 | 6.25 | 9,815 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4300 | 0'1 | 0'0 | 6.25 | 15,923 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4350 | 0'1 | 0'0 | 6.25 | 7,501 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4400 | 0'1 | 0'0 | 6.25 | 18,432 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4450 | 0'1 | 0'0 | 6.25 | 7,206 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4500 | 0'1 | 0'0 | 6.25 | 21,452 | 0'1 | 0'1 | 04/22/2025 20:00:00 | CBOT | |||||||||||
| 4550 | 0'1 | 0'0 | 6.25 | 7,050 | 0'1 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4600 | 0'2 | 0'0 | 12.50 | 10,323 | 0'2 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4650 | 0'4 | 0'0 | 25.00 | 10,396 | 0'4 | 0'4 | 04/23/2025 02:15:00 | CBOT | |||||||||||
| 4700 | 1'1 | 0'0 | 56.25 | 15,584 | 0'6 | 1'1 | 04/23/2025 06:15:00 | CBOT | |||||||||||
| 4750 | 3'1 | 0'5 | 156.25 | 7,684 | 2'4 | 2'4 | 04/23/2025 03:39:00 | CBOT | |||||||||||
| 4800 | 7'0 | 1'4 | 350.00 | 20,799 | 4'7 | 5'4 | 04/23/2025 03:24:00 | CBOT | |||||||||||
| 4850 | 9'6 | 0'0 | 487.50 | 13,543 | 9'6 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4900 | 14'4 | 0'0 | 725.00 | 10,190 | 14'4 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 4950 | 19'3 | 0'0 | 968.75 | 2,167 | 19'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5000 | 24'3 | 0'0 | 1,218.75 | 8,244 | 24'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5050 | 29'3 | 0'0 | 1,468.75 | 999 | 29'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5100 | 34'3 | 0'0 | 1,718.75 | 2,672 | 34'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5150 | 39'3 | 0'0 | 1,968.75 | 692 | 39'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5200 | 44'3 | 0'0 | 2,218.75 | 1,008 | 44'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5250 | 49'3 | 0'0 | 2,468.75 | 4 | 49'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5300 | 54'3 | 0'0 | 2,718.75 | 65 | 54'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5350 | 59'3 | 0'0 | 2,968.75 | 120 | 59'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5400 | 64'3 | 0'0 | 3,218.75 | 15 | 64'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5450 | 69'3 | 0'0 | 3,468.75 | 35 | 69'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5500 | 74'3 | 0'0 | 3,718.75 | 16 | 74'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5550 | 79'3 | 0'0 | 3,968.75 | 10 | 79'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5600 | 84'3 | 0'0 | 4,218.75 | 1 | 84'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5650 | 89'3 | 0'0 | 4,468.75 | 0 | 89'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5700 | 94'3 | 0'0 | 4,718.75 | 5 | 94'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5750 | 99'3 | 0'0 | 4,968.75 | 0 | 99'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5800 | 104'3 | 0'0 | 5,218.75 | 0 | 104'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5850 | 109'3 | 0'0 | 5,468.75 | 15 | 109'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5900 | 114'3 | 0'0 | 5,718.75 | 0 | 114'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 5950 | 119'3 | 0'0 | 5,968.75 | 16 | 119'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6000 | 124'3 | 0'0 | 6,218.75 | 0 | 124'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6050 | 129'3 | 0'0 | 6,468.75 | 1 | 129'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6100 | 134'3 | 0'0 | 6,718.75 | 0 | 134'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6150 | 139'3 | 0'0 | 6,968.75 | 0 | 139'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6200 | 144'3 | 0'0 | 7,218.75 | 0 | 144'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6250 | 149'3 | 0'0 | 7,468.75 | 24 | 149'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6300 | 154'3 | 0'0 | 7,718.75 | 0 | 154'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6350 | 159'3 | 0'0 | 7,968.75 | 0 | 159'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6400 | 164'3 | 0'0 | 8,218.75 | 0 | 164'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6500 | 174'3 | 0'0 | 8,718.75 | 82 | 174'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6600 | 184'3 | 0'0 | 9,218.75 | 74 | 184'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6700 | 194'3 | 0'0 | 9,718.75 | 5 | 194'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6800 | 204'3 | 0'0 | 10,218.75 | 0 | 204'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 6900 | 214'3 | 0'0 | 10,718.75 | 0 | 214'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7000 | 224'3 | 0'0 | 11,218.75 | 0 | 224'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7100 | 234'3 | 0'0 | 11,718.75 | 0 | 234'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7200 | 244'3 | 0'0 | 12,218.75 | 0 | 244'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7300 | 254'3 | 0'0 | 12,718.75 | 0 | 254'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7500 | 274'3 | 0'0 | 13,718.75 | 0 | 274'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7600 | 284'3 | 0'0 | 14,218.75 | 0 | 284'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7700 | 294'3 | 0'0 | 14,718.75 | 0 | 294'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7800 | 304'3 | 0'0 | 15,218.75 | 0 | 304'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 7900 | 314'3 | 0'0 | 15,718.75 | 0 | 314'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 8000 | 324'3 | 0'0 | 16,218.75 | 26 | 324'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| 8100 | 334'3 | 0'0 | 16,718.75 | 0 | 334'3 | 04/22/2025 13:27:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
