- Home
- Cash Bids
- Weather
- MFA Info
- Markets
- News
- Links
- MFA Precision Advantage
CFX-750™ display
- Precision Planting 20/20
- TRUESIGHT
- INTEGRA display
- EDGE display
- AUTOPILOT System & RTK
- SEED COMMAND FOR SURESTOP, SUREVAC & TRU COUNT
- DIRECT COMMAND
- Variable Rate Application VRT
- INSIGHT Display
- EZ Steer
- EZ Boom
- EZ Guide 500
- Soil Sampling
- Mapping Planting Data
- AG Leader Yield Monitors
Ag Leader Technology Precision Displays
- MFA Precision Advantage
- Contact Us
 |
|
 |
||
|
 |
 |
|
|
|
|
|||
NEMO MFA Agri-Services CLICK - MFA CUSTOMER PORTAL |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 9,625.00 | 0'0 | 192'4 | 2700 | 0'1 | 0'0 | 6.25 | 35 | |||||||||||
| 0 | 8,125.00 | 0'0 | 162'4 | 3000 | 0'1 | 0'0 | 6.25 | 220 | |||||||||||
| 0 | 7,625.00 | 0'0 | 152'4 | 3100 | 0'1 | 0'0 | 6.25 | 3 | |||||||||||
| 0 | 7,125.00 | 0'0 | 142'4 | 3200 | 0'1 | 0'0 | 6.25 | 5 | |||||||||||
| 0 | 6,625.00 | 0'0 | 132'4 | 3300 | 0'1 | 0'0 | 6.25 | 666 | |||||||||||
| 1 | 6,125.00 | 0'0 | 122'4 | 3400 | 0'1 | 0'0 | 6.25 | 517 | |||||||||||
| 0 | 5,875.00 | 0'0 | 117'4 | 3450 | 0'1 | 0'0 | 6.25 | 64 | |||||||||||
| 0 | 5,625.00 | 0'0 | 112'4 | 3500 | 0'1 | 0'0 | 6.25 | 1,419 | |||||||||||
| 0 | 5,375.00 | 0'0 | 107'4 | 3550 | 0'1 | 0'0 | 6.25 | 324 | |||||||||||
| 0 | 5,125.00 | 0'0 | 102'4 | 3600 | 0'1 | 0'0 | 6.25 | 728 | |||||||||||
| 3 | 4,875.00 | 0'0 | 97'4 | 3650 | 0'1 | 0'0 | 6.25 | 100 | |||||||||||
| 40 | 4,625.00 | 0'0 | 92'4 | 3700 | 0'2 | 0'0 | 12.50 | 1,883 | |||||||||||
| 136 | 4,381.25 | 0'0 | 87'5 | 3750 | 0'2 | 0'0 | 12.50 | 60 | |||||||||||
| 207 | 4,131.25 | 0'0 | 82'5 | 3800 | 0'3 | 0'0 | 18.75 | 6,597 | |||||||||||
| 300 | 3,881.25 | 0'0 | 77'5 | 3850 | 0'3 | 0'0 | 18.75 | 681 | |||||||||||
| 268 | 3,637.50 | 0'0 | 72'6 | 3900 | 0'4 | 0'0 | 25.00 | 2,431 | |||||||||||
| 45 | 3,393.75 | 0'0 | 67'7 | 3950 | 0'4 | 0'0 | 25.00 | 3,340 | |||||||||||
| 2,076 | 3,150.00 | 0'0 | 63'0 | 4000 | 0'5 | 0'0 | 31.25 | 13,617 | |||||||||||
| 200 | 2,906.25 | 0'0 | 58'1 | 4050 | 0'7 | 0'0 | 43.75 | 959 | |||||||||||
| 640 | 2,750.00 | 1'5 | 55'0 | 4100 | 1'1 | 0'0 | 56.25 | 3,969 | |||||||||||
| 159 | 2,431.25 | -0'1 | 48'5 | 4150 | 1'3 | 0'0 | 68.75 | 1,975 | |||||||||||
| 1,946 | 2,206.25 | 0'0 | 44'1 | 4200 | 1'6 | 0'0 | 87.50 | 10,711 | |||||||||||
| 93 | 1,981.25 | 0'0 | 39'5 | 4250 | 2'2 | 0'0 | 112.50 | 7,711 | |||||||||||
| 2,002 | 1,768.75 | 0'0 | 35'3 | 4300 | 3'0 | 0'0 | 150.00 | 11,311 | |||||||||||
| 286 | 1,568.75 | 0'0 | 31'3 | 4350 | 4'0 | 0'0 | 200.00 | 5,199 | |||||||||||
| 11,631 | 1,381.25 | 0'0 | 27'5 | 4400 | 5'0 | -0'2 | 250.00 | 17,478 | |||||||||||
| 2,282 | 1,206.25 | 0'0 | 24'1 | 4450 | 6'6 | 0'0 | 337.50 | 4,019 | |||||||||||
| 24,531 | 1,100.00 | 1'0 | 22'0 | 4500 | 7'7 | -0'5 | 393.75 | 15,632 | |||||||||||
| 1,760 | 906.25 | 0'0 | 18'1 | 4550 | 10'5 | 0'0 | 531.25 | 2,368 | |||||||||||
| 15,792 | 762.50 | -0'3 | 15'2 | 4600 | 13'0 | -0'1 | 650.00 | 11,533 | |||||||||||
| 4,370 | 668.75 | 0'0 | 13'3 | 4650 | 14'6 | -1'1 | 737.50 | 4,872 | |||||||||||
| 17,652 | 612.50 | 0'7 | 12'2 | 4700 | 18'7 | 0'0 | 943.75 | 7,805 | |||||||||||
| 8,516 | 518.75 | 0'6 | 10'3 | 4750 | 22'1 | 0'0 | 1,106.25 | 405 | |||||||||||
| 14,485 | 443.75 | 0'5 | 8'7 | 4800 | 25'5 | 0'0 | 1,281.25 | 4,498 | |||||||||||
| 1,892 | 381.25 | 0'5 | 7'5 | 4850 | 29'3 | 0'0 | 1,468.75 | 157 | |||||||||||
| 14,457 | 312.50 | 0'3 | 6'2 | 4900 | 33'2 | 0'0 | 1,662.50 | 1,661 | |||||||||||
| 1,520 | 250.00 | 0'0 | 5'0 | 4950 | 37'3 | 0'0 | 1,868.75 | 309 | |||||||||||
| 24,421 | 237.50 | 0'4 | 4'6 | 5000 | 41'4 | 0'0 | 2,075.00 | 3,967 | |||||||||||
| 2,109 | 200.00 | 0'3 | 4'0 | 5050 | 45'7 | 0'0 | 2,293.75 | 100 | |||||||||||
| 11,042 | 150.00 | 0'0 | 3'0 | 5100 | 50'3 | 0'0 | 2,518.75 | 3,766 | |||||||||||
| 1,464 | 131.25 | 0'0 | 2'5 | 5150 | 54'7 | 0'0 | 2,743.75 | 82 | |||||||||||
| 10,697 | 112.50 | 0'0 | 2'2 | 5200 | 59'4 | 0'0 | 2,975.00 | 3,591 | |||||||||||
| 2,827 | 87.50 | -0'2 | 1'6 | 5250 | 64'2 | 0'0 | 3,212.50 | 68 | |||||||||||
| 4,870 | 81.25 | 0'0 | 1'5 | 5300 | 69'0 | 0'0 | 3,450.00 | 1,388 | |||||||||||
| 805 | 75.00 | 0'0 | 1'4 | 5350 | 73'6 | 0'0 | 3,687.50 | 22 | |||||||||||
| 2,070 | 62.50 | 0'0 | 1'2 | 5400 | 78'4 | 0'0 | 3,925.00 | 652 | |||||||||||
| 810 | 56.25 | 0'0 | 1'1 | 5450 | 83'3 | 0'0 | 4,168.75 | 27 | |||||||||||
| 13,225 | 50.00 | 0'0 | 1'0 | 5500 | 88'2 | 0'0 | 4,412.50 | 886 | |||||||||||
| 225 | 43.75 | 0'0 | 0'7 | 5550 | 93'1 | 0'0 | 4,656.25 | 0 | |||||||||||
| 2,069 | 43.75 | 0'0 | 0'7 | 5600 | 98'0 | 0'0 | 4,900.00 | 199 | |||||||||||
| 194 | 37.50 | 0'0 | 0'6 | 5650 | 103'0 | 0'0 | 5,150.00 | 18 | |||||||||||
| 2,621 | 31.25 | 0'0 | 0'5 | 5700 | 107'7 | 0'0 | 5,393.75 | 4,400 | |||||||||||
| 1 | 31.25 | 0'0 | 0'5 | 5750 | 112'6 | 0'0 | 5,637.50 | 0 | |||||||||||
| 2,827 | 25.00 | 0'0 | 0'4 | 5800 | 117'6 | 0'0 | 5,887.50 | 603 | |||||||||||
| 14 | 25.00 | 0'0 | 0'4 | 5850 | 122'6 | 0'0 | 6,137.50 | 0 | |||||||||||
| 1,469 | 25.00 | 0'0 | 0'4 | 5900 | 127'5 | 0'0 | 6,381.25 | 661 | |||||||||||
| 13,767 | 18.75 | 0'0 | 0'3 | 6000 | 137'5 | 0'0 | 6,881.25 | 303 | |||||||||||
| 853 | 18.75 | 0'0 | 0'3 | 6100 | 147'5 | 0'0 | 7,381.25 | 73 | |||||||||||
| 1,540 | 18.75 | 0'0 | 0'3 | 6200 | 157'4 | 0'0 | 7,875.00 | 53 | |||||||||||
| 594 | 12.50 | 0'0 | 0'2 | 6300 | 167'4 | 0'0 | 8,375.00 | 0 | |||||||||||
| 1,457 | 12.50 | 0'0 | 0'2 | 6400 | 177'4 | 0'0 | 8,875.00 | 105 | |||||||||||
| 1,234 | 12.50 | 0'0 | 0'2 | 6500 | 187'4 | 0'0 | 9,375.00 | 0 | |||||||||||
| 1,140 | 12.50 | 0'0 | 0'2 | 6600 | 197'4 | 0'0 | 9,875.00 | 0 | |||||||||||
| 223 | 12.50 | 0'0 | 0'2 | 6700 | 207'4 | 0'0 | 10,375.00 | 100 | |||||||||||
| 423 | 6.25 | 0'0 | 0'1 | 6800 | 217'4 | 0'0 | 10,875.00 | 0 | |||||||||||
| 126 | 6.25 | 0'0 | 0'1 | 6900 | 227'4 | 0'0 | 11,375.00 | 0 | |||||||||||
| 883 | 6.25 | 0'0 | 0'1 | 7000 | 237'4 | 0'0 | 11,875.00 | 10 | |||||||||||
| 348 | 6.25 | 0'0 | 0'1 | 7100 | 247'4 | 0'0 | 12,375.00 | 0 | |||||||||||
| 554 | 6.25 | 0'0 | 0'1 | 7200 | 257'4 | 0'0 | 12,875.00 | 14 | |||||||||||
| 107 | 6.25 | 0'0 | 0'1 | 7300 | 267'4 | 0'0 | 13,375.00 | 0 | |||||||||||
| 130 | 6.25 | 0'0 | 0'1 | 7400 | 277'4 | 0'0 | 13,875.00 | 0 | |||||||||||
| 607 | 6.25 | 0'0 | 0'1 | 7500 | 287'4 | 0'0 | 14,375.00 | 0 | |||||||||||
| 76 | 6.25 | 0'0 | 0'1 | 7600 | 297'4 | 0'0 | 14,875.00 | 0 | |||||||||||
| 55 | 6.25 | 0'0 | 0'1 | 7700 | 307'4 | 0'0 | 15,375.00 | 0 | |||||||||||
| 89 | 6.25 | 0'0 | 0'1 | 7800 | 317'4 | 0'0 | 15,875.00 | 0 | |||||||||||
| 32 | 6.25 | 0'0 | 0'1 | 7900 | 327'4 | 0'0 | 16,375.00 | 0 | |||||||||||
| 942 | 6.25 | 0'0 | 0'1 | 8000 | 337'4 | 0'0 | 16,875.00 | 0 | |||||||||||
| 35 | 6.25 | 0'0 | 0'1 | 8100 | 347'4 | 0'0 | 17,375.00 | 0 | |||||||||||
| 48 | 6.25 | 0'0 | 0'1 | 8200 | 357'4 | 0'0 | 17,875.00 | 0 | |||||||||||
| 20 | 6.25 | 0'0 | 0'1 | 8300 | 367'4 | 0'0 | 18,375.00 | 0 | |||||||||||
| 56 | 6.25 | 0'0 | 0'1 | 8400 | 377'4 | 0'0 | 18,875.00 | 0 | |||||||||||
| 38 | 6.25 | 0'0 | 0'1 | 8500 | 387'4 | 0'0 | 19,375.00 | 0 | |||||||||||
| 47 | 6.25 | 0'0 | 0'1 | 8600 | 397'4 | 0'0 | 19,875.00 | 0 | |||||||||||
| 53 | 6.25 | 0'0 | 0'1 | 8700 | 407'4 | 0'0 | 20,375.00 | 0 | |||||||||||
| 207 | 6.25 | 0'0 | 0'1 | 8800 | 417'4 | 0'0 | 20,875.00 | 0 | |||||||||||
| 54 | 6.25 | 0'0 | 0'1 | 8900 | 427'4 | 0'0 | 21,375.00 | 0 | |||||||||||
| 37 | 6.25 | 0'0 | 0'1 | 9000 | 437'4 | 0'0 | 21,875.00 | 150 | |||||||||||
| 2 | 6.25 | 0'0 | 0'1 | 9100 | 447'4 | 0'0 | 22,375.00 | 0 | |||||||||||
| 63 | 6.25 | 0'0 | 0'1 | 9200 | 457'4 | 0'0 | 22,875.00 | 0 | |||||||||||
| 1 | 6.25 | 0'0 | 0'1 | 9300 | 467'4 | 0'0 | 23,375.00 | 0 | |||||||||||
| 102 | 6.25 | 0'0 | 0'1 | 9400 | 477'4 | 0'0 | 23,875.00 | 0 | |||||||||||
| 2 | 6.25 | 0'0 | 0'1 | 9500 | 487'4 | 0'0 | 24,375.00 | 0 | |||||||||||
| 38 | 6.25 | 0'0 | 0'1 | 9600 | 497'4 | 0'0 | 24,875.00 | 0 | |||||||||||
| 46 | 6.25 | 0'0 | 0'1 | 9900 | 527'4 | 0'0 | 26,375.00 | 0 | |||||||||||
| 21 | 6.25 | 0'0 | 0'1 | 10000 | 537'4 | 0'0 | 26,875.00 | 0 | |||||||||||
| 69 | 6.25 | 0'0 | 0'1 | 10200 | 557'4 | 0'0 | 27,875.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2700 | 192'4 | 0'0 | 9,625.00 | 0 | 192'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3000 | 162'4 | 0'0 | 8,125.00 | 0 | 162'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3100 | 152'4 | 0'0 | 7,625.00 | 0 | 152'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3200 | 142'4 | 0'0 | 7,125.00 | 0 | 142'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3300 | 132'4 | 0'0 | 6,625.00 | 0 | 132'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3400 | 122'4 | 0'0 | 6,125.00 | 1 | 122'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3450 | 117'4 | 0'0 | 5,875.00 | 0 | 117'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3500 | 112'4 | 0'0 | 5,625.00 | 0 | 112'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3550 | 107'4 | 0'0 | 5,375.00 | 0 | 107'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3600 | 102'4 | 0'0 | 5,125.00 | 0 | 102'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3650 | 97'4 | 0'0 | 4,875.00 | 3 | 97'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3700 | 92'4 | 0'0 | 4,625.00 | 40 | 92'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3750 | 87'5 | 0'0 | 4,381.25 | 136 | 87'5 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3800 | 82'5 | 0'0 | 4,131.25 | 207 | 82'5 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3850 | 77'5 | 0'0 | 3,881.25 | 300 | 77'5 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3900 | 72'6 | 0'0 | 3,637.50 | 268 | 72'6 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3950 | 67'7 | 0'0 | 3,393.75 | 45 | 67'7 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4000 | 63'0 | 0'0 | 3,150.00 | 2,076 | 63'0 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4050 | 58'1 | 0'0 | 2,906.25 | 200 | 58'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4100 | 55'0 | 1'5 | 2,750.00 | 640 | 55'0 | 53'3 | 05/16/2024 05:23:00 | CBOT | |||||||||||
| 4150 | 48'5 | -0'1 | 2,431.25 | 159 | 48'5 | 48'6 | 05/16/2024 03:59:00 | CBOT | |||||||||||
| 4200 | 44'1 | 0'0 | 2,206.25 | 1,946 | 44'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4250 | 39'5 | 0'0 | 1,981.25 | 93 | 39'5 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4300 | 35'3 | 0'0 | 1,768.75 | 2,002 | 35'3 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4350 | 31'3 | 0'0 | 1,568.75 | 286 | 31'3 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4400 | 27'5 | 0'0 | 1,381.25 | 11,631 | 27'5 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4450 | 24'1 | 0'0 | 1,206.25 | 2,282 | 24'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4500 | 22'0 | 1'0 | 1,100.00 | 24,531 | 21'0 | 21'0 | 05/16/2024 07:12:00 | CBOT | |||||||||||
| 4550 | 18'1 | 0'0 | 906.25 | 1,760 | 18'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4600 | 15'2 | -0'3 | 762.50 | 15,792 | 15'7 | 15'5 | 05/16/2024 01:57:00 | CBOT | |||||||||||
| 4650 | 13'3 | 0'0 | 668.75 | 4,370 | 14'0 | 13'3 | 05/16/2024 03:59:00 | CBOT | |||||||||||
| 4700 | 12'2 | 0'7 | 612.50 | 17,652 | 11'3 | 11'3 | 05/16/2024 06:53:00 | CBOT | |||||||||||
| 4750 | 10'3 | 0'6 | 518.75 | 8,516 | 10'4 | 9'5 | 05/16/2024 07:32:00 | CBOT | |||||||||||
| 4800 | 8'7 | 0'5 | 443.75 | 14,485 | 8'2 | 8'2 | 05/16/2024 07:39:00 | CBOT | |||||||||||
| 4850 | 7'5 | 0'5 | 381.25 | 1,892 | 7'5 | 7'0 | 05/16/2024 07:17:00 | CBOT | |||||||||||
| 4900 | 6'2 | 0'3 | 312.50 | 14,457 | 6'0 | 5'7 | 05/16/2024 05:08:00 | CBOT | |||||||||||
| 4950 | 5'0 | 0'0 | 250.00 | 1,520 | 5'0 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5000 | 4'6 | 0'4 | 237.50 | 24,421 | 4'4 | 4'2 | 05/16/2024 07:40:00 | CBOT | |||||||||||
| 5050 | 4'0 | 0'3 | 200.00 | 2,109 | 3'4 | 3'5 | 05/16/2024 06:49:00 | CBOT | |||||||||||
| 5100 | 3'0 | 0'0 | 150.00 | 11,042 | 3'0 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5150 | 2'5 | 0'0 | 131.25 | 1,464 | 2'5 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5200 | 2'2 | 0'0 | 112.50 | 10,697 | 2'2 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5250 | 1'6 | -0'2 | 87.50 | 2,827 | 1'6 | 2'0 | 05/16/2024 03:55:00 | CBOT | |||||||||||
| 5300 | 1'5 | 0'0 | 81.25 | 4,870 | 1'5 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5350 | 1'4 | 0'0 | 75.00 | 805 | 1'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5400 | 1'2 | 0'0 | 62.50 | 2,070 | 1'2 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5450 | 1'1 | 0'0 | 56.25 | 810 | 1'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5500 | 1'0 | 0'0 | 50.00 | 13,225 | 1'0 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5550 | 0'7 | 0'0 | 43.75 | 225 | 0'7 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5600 | 0'7 | 0'0 | 43.75 | 2,069 | 0'7 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5650 | 0'6 | 0'0 | 37.50 | 194 | 0'6 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5700 | 0'5 | 0'0 | 31.25 | 2,621 | 0'5 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5750 | 0'5 | 0'0 | 31.25 | 1 | 0'5 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5800 | 0'4 | 0'0 | 25.00 | 2,827 | 0'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5850 | 0'4 | 0'0 | 25.00 | 14 | 0'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5900 | 0'4 | 0'0 | 25.00 | 1,469 | 0'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 6000 | 0'3 | 0'0 | 18.75 | 13,767 | 0'3 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 6100 | 0'3 | 0'0 | 18.75 | 853 | 0'3 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 6200 | 0'3 | 0'0 | 18.75 | 1,540 | 0'3 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 6300 | 0'2 | 0'0 | 12.50 | 594 | 0'2 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 6400 | 0'2 | 0'0 | 12.50 | 1,457 | 0'2 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 6500 | 0'2 | 0'0 | 12.50 | 1,234 | 0'2 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 6600 | 0'2 | 0'0 | 12.50 | 1,140 | 0'2 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 6700 | 0'2 | 0'0 | 12.50 | 223 | 0'2 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 6800 | 0'1 | 0'0 | 6.25 | 423 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 6900 | 0'1 | 0'0 | 6.25 | 126 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 7000 | 0'1 | 0'0 | 6.25 | 883 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 7100 | 0'1 | 0'0 | 6.25 | 348 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 7200 | 0'1 | 0'0 | 6.25 | 554 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 7300 | 0'1 | 0'0 | 6.25 | 107 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 7400 | 0'1 | 0'0 | 6.25 | 130 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 7500 | 0'1 | 0'0 | 6.25 | 607 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 7600 | 0'1 | 0'0 | 6.25 | 76 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 7700 | 0'1 | 0'0 | 6.25 | 55 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 7800 | 0'1 | 0'0 | 6.25 | 89 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 7900 | 0'1 | 0'0 | 6.25 | 32 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 8000 | 0'1 | 0'0 | 6.25 | 942 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 8100 | 0'1 | 0'0 | 6.25 | 35 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 8200 | 0'1 | 0'0 | 6.25 | 48 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 8300 | 0'1 | 0'0 | 6.25 | 20 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 8400 | 0'1 | 0'0 | 6.25 | 56 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 8500 | 0'1 | 0'0 | 6.25 | 38 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 8600 | 0'1 | 0'0 | 6.25 | 47 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 8700 | 0'1 | 0'0 | 6.25 | 53 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 8800 | 0'1 | 0'0 | 6.25 | 207 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 8900 | 0'1 | 0'0 | 6.25 | 54 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 9000 | 0'1 | 0'0 | 6.25 | 37 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 9100 | 0'1 | 0'0 | 6.25 | 2 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 9200 | 0'1 | 0'0 | 6.25 | 63 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 9300 | 0'1 | 0'0 | 6.25 | 1 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 9400 | 0'1 | 0'0 | 6.25 | 102 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 9500 | 0'1 | 0'0 | 6.25 | 2 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 9600 | 0'1 | 0'0 | 6.25 | 38 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 9900 | 0'1 | 0'0 | 6.25 | 46 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 10000 | 0'1 | 0'0 | 6.25 | 21 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 10200 | 0'1 | 0'0 | 6.25 | 69 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 2700 | 0'1 | 0'0 | 6.25 | 35 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3000 | 0'1 | 0'0 | 6.25 | 220 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3100 | 0'1 | 0'0 | 6.25 | 3 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3200 | 0'1 | 0'0 | 6.25 | 5 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3300 | 0'1 | 0'0 | 6.25 | 666 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3400 | 0'1 | 0'0 | 6.25 | 517 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3450 | 0'1 | 0'0 | 6.25 | 64 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3500 | 0'1 | 0'0 | 6.25 | 1,419 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3550 | 0'1 | 0'0 | 6.25 | 324 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3600 | 0'1 | 0'0 | 6.25 | 728 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3650 | 0'1 | 0'0 | 6.25 | 100 | 0'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3700 | 0'2 | 0'0 | 12.50 | 1,883 | 0'2 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3750 | 0'2 | 0'0 | 12.50 | 60 | 0'2 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3800 | 0'3 | 0'0 | 18.75 | 6,597 | 0'3 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3850 | 0'3 | 0'0 | 18.75 | 681 | 0'3 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3900 | 0'4 | 0'0 | 25.00 | 2,431 | 0'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 3950 | 0'4 | 0'0 | 25.00 | 3,340 | 0'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4000 | 0'5 | 0'0 | 31.25 | 13,617 | 0'5 | 0'5 | 05/16/2024 07:04:00 | CBOT | |||||||||||
| 4050 | 0'7 | 0'0 | 43.75 | 959 | 0'7 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4100 | 1'1 | 0'0 | 56.25 | 3,969 | 1'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4150 | 1'3 | 0'0 | 68.75 | 1,975 | 1'3 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4200 | 1'6 | 0'0 | 87.50 | 10,711 | 1'6 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4250 | 2'2 | 0'0 | 112.50 | 7,711 | 2'2 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4300 | 3'0 | 0'0 | 150.00 | 11,311 | 3'0 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4350 | 4'0 | 0'0 | 200.00 | 5,199 | 4'0 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4400 | 5'0 | -0'2 | 250.00 | 17,478 | 5'0 | 5'2 | 05/15/2024 19:19:00 | CBOT | |||||||||||
| 4450 | 6'6 | 0'0 | 337.50 | 4,019 | 6'6 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4500 | 7'7 | -0'5 | 393.75 | 15,632 | 7'7 | 8'4 | 05/16/2024 07:35:00 | CBOT | |||||||||||
| 4550 | 10'5 | 0'0 | 531.25 | 2,368 | 10'5 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4600 | 13'0 | -0'1 | 650.00 | 11,533 | 12'6 | 13'1 | 05/15/2024 20:11:00 | CBOT | |||||||||||
| 4650 | 14'6 | -1'1 | 737.50 | 4,872 | 15'6 | 15'7 | 05/16/2024 06:59:00 | CBOT | |||||||||||
| 4700 | 18'7 | 0'0 | 943.75 | 7,805 | 18'7 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4750 | 22'1 | 0'0 | 1,106.25 | 405 | 22'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4800 | 25'5 | 0'0 | 1,281.25 | 4,498 | 25'5 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4850 | 29'3 | 0'0 | 1,468.75 | 157 | 29'3 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4900 | 33'2 | 0'0 | 1,662.50 | 1,661 | 33'2 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 4950 | 37'3 | 0'0 | 1,868.75 | 309 | 37'3 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5000 | 41'4 | 0'0 | 2,075.00 | 3,967 | 41'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5050 | 45'7 | 0'0 | 2,293.75 | 100 | 45'7 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5100 | 50'3 | 0'0 | 2,518.75 | 3,766 | 50'3 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5150 | 54'7 | 0'0 | 2,743.75 | 82 | 54'7 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5200 | 59'4 | 0'0 | 2,975.00 | 3,591 | 59'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5250 | 64'2 | 0'0 | 3,212.50 | 68 | 64'2 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5300 | 69'0 | 0'0 | 3,450.00 | 1,388 | 69'0 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5350 | 73'6 | 0'0 | 3,687.50 | 22 | 73'6 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5400 | 78'4 | 0'0 | 3,925.00 | 652 | 78'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5450 | 83'3 | 0'0 | 4,168.75 | 27 | 83'3 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5500 | 88'2 | 0'0 | 4,412.50 | 886 | 88'2 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5550 | 93'1 | 0'0 | 4,656.25 | 0 | 93'1 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5600 | 98'0 | 0'0 | 4,900.00 | 199 | 98'0 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5650 | 103'0 | 0'0 | 5,150.00 | 18 | 103'0 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5700 | 107'7 | 0'0 | 5,393.75 | 4,400 | 107'7 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5750 | 112'6 | 0'0 | 5,637.50 | 0 | 112'6 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5800 | 117'6 | 0'0 | 5,887.50 | 603 | 117'6 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5850 | 122'6 | 0'0 | 6,137.50 | 0 | 122'6 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 5900 | 127'5 | 0'0 | 6,381.25 | 661 | 127'5 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 6000 | 137'5 | 0'0 | 6,881.25 | 303 | 137'5 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 6100 | 147'5 | 0'0 | 7,381.25 | 73 | 147'5 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 6200 | 157'4 | 0'0 | 7,875.00 | 53 | 157'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 6300 | 167'4 | 0'0 | 8,375.00 | 0 | 167'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 6400 | 177'4 | 0'0 | 8,875.00 | 105 | 177'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 6500 | 187'4 | 0'0 | 9,375.00 | 0 | 187'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 6600 | 197'4 | 0'0 | 9,875.00 | 0 | 197'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 6700 | 207'4 | 0'0 | 10,375.00 | 100 | 207'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 6800 | 217'4 | 0'0 | 10,875.00 | 0 | 217'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 6900 | 227'4 | 0'0 | 11,375.00 | 0 | 227'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 7000 | 237'4 | 0'0 | 11,875.00 | 10 | 237'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 7100 | 247'4 | 0'0 | 12,375.00 | 0 | 247'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 7200 | 257'4 | 0'0 | 12,875.00 | 14 | 257'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 7300 | 267'4 | 0'0 | 13,375.00 | 0 | 267'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 7400 | 277'4 | 0'0 | 13,875.00 | 0 | 277'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 7500 | 287'4 | 0'0 | 14,375.00 | 0 | 287'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 7600 | 297'4 | 0'0 | 14,875.00 | 0 | 297'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 7700 | 307'4 | 0'0 | 15,375.00 | 0 | 307'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 7800 | 317'4 | 0'0 | 15,875.00 | 0 | 317'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 7900 | 327'4 | 0'0 | 16,375.00 | 0 | 327'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 8000 | 337'4 | 0'0 | 16,875.00 | 0 | 337'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 8100 | 347'4 | 0'0 | 17,375.00 | 0 | 347'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 8200 | 357'4 | 0'0 | 17,875.00 | 0 | 357'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 8300 | 367'4 | 0'0 | 18,375.00 | 0 | 367'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 8400 | 377'4 | 0'0 | 18,875.00 | 0 | 377'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 8500 | 387'4 | 0'0 | 19,375.00 | 0 | 387'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 8600 | 397'4 | 0'0 | 19,875.00 | 0 | 397'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 8700 | 407'4 | 0'0 | 20,375.00 | 0 | 407'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 8800 | 417'4 | 0'0 | 20,875.00 | 0 | 417'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 8900 | 427'4 | 0'0 | 21,375.00 | 0 | 427'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 9000 | 437'4 | 0'0 | 21,875.00 | 150 | 437'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 9100 | 447'4 | 0'0 | 22,375.00 | 0 | 447'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 9200 | 457'4 | 0'0 | 22,875.00 | 0 | 457'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 9300 | 467'4 | 0'0 | 23,375.00 | 0 | 467'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 9400 | 477'4 | 0'0 | 23,875.00 | 0 | 477'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 9500 | 487'4 | 0'0 | 24,375.00 | 0 | 487'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 9600 | 497'4 | 0'0 | 24,875.00 | 0 | 497'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 9900 | 527'4 | 0'0 | 26,375.00 | 0 | 527'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 10000 | 537'4 | 0'0 | 26,875.00 | 0 | 537'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| 10200 | 557'4 | 0'0 | 27,875.00 | 0 | 557'4 | 05/15/2024 13:22:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
