0
0
0

          Mid-MO MFA 
Sweet Springs 660-335-6355       CLICK - MFA CONNECT
Emma 660-463-7488, Alma 660-674-2291

  

Commodity Option:
AllOpen Only
Future: July 2026 (@C6N)   Futures Price: 4746  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  11,850.00   0'0   237'0  2400   0'1   0'0  6.25  94
 0  10,350.00   0'0   207'0  2700   0'1   0'0  6.25  200
 0  8,850.00   0'0   177'0  3000   0'1   0'0  6.25  17
 0  7,850.00   0'0   157'0  3200   0'1   0'0  6.25  48
 0  7,350.00   0'0   147'0  3300   0'1   0'0  6.25  3,842
 0  6,850.00   0'0   137'0  3400   0'1   0'0  6.25  29
 0  6,600.00   0'0   132'0  3450   0'1   0'0  6.25  110
 0  6,350.00   0'0   127'0  3500   0'1   0'0  6.25  183
 0  6,100.00   0'0   122'0  3550   0'1   0'0  6.25  251
 0  5,850.00   0'0   117'0  3600   0'1   0'0  6.25  1,457
 7  5,600.00   0'0   112'0  3650   0'1   0'0  6.25  374
 29  5,350.00   0'0   107'0  3700   0'1   0'0  6.25  386
 4  5,100.00   0'0   102'0  3750   0'1   0'0  6.25  4,719
 1  4,856.25   0'0   97'1  3800   0'2   0'0  12.50  923
 0  4,606.25   0'0   92'1  3850   0'2   0'0  12.50  528
 1  4,356.25   0'0   87'1  3900   0'3   0'1  18.75  6,836
 1  4,112.50   0'0   82'2  3950   0'3   0'0  18.75  1,308
 47  3,862.50   0'0   77'2  4000   0'3   -0'1  18.75  6,455
 23  3,618.75   0'0   72'3  4050   0'5   0'0  31.25  4,210
 287  3,375.00   0'0   67'4  4100   0'5   -0'1  31.25  8,899
 11  3,137.50   0'0   62'6  4150   0'7   0'0  43.75  4,417
 323  2,900.00   0'0   58'0  4200   1'1   0'0  56.25  11,742
 139  2,662.50   0'0   53'2  4250   1'2   -0'1  62.50  9,776
 1,031  2,437.50   0'0   48'6  4300   1'6   -0'1  87.50  19,111
 1,183  2,212.50   0'0   44'2  4350   2'0   -0'3  100.00  6,211
 4,524  1,900.00   -2'0   38'0  4400   2'5   -0'4  131.25  11,705
 2,010  1,793.75   0'0   35'7  4450   3'1   -0'7  156.25  17,093
 21,397  1,475.00   -2'4   29'4  4500   5'0   -0'1  250.00  24,610
 8,193  1,293.75   -2'4   25'7  4550   6'0   -0'4  300.00  6,268
 19,454  1,137.50   -2'3   22'6  4600   8'2   0'1  412.50  19,431
 7,574  1,050.00   -1'0   21'0  4650   10'4   0'3  525.00  13,843
 21,724  868.75   -2'0   17'3  4700   12'0   -0'3  600.00  10,825
 11,341  750.00   -1'7   15'0  4750   14'6   -0'1  737.50  5,564
 18,965  643.75   -1'6   12'7  4800   18'2   0'5  912.50  8,009
 4,905  600.00   -0'6   12'0  4850   19'1   -1'5  956.25  359
 12,756  475.00   -1'4   9'4  4900   23'5   -0'3  1,181.25  454
 4,172  443.75   -0'5   8'7  4950   26'5   -0'7  1,331.25  78
 31,047  350.00   -1'1   7'0  5000   30'3   -0'6  1,518.75  315
 3,664  300.00   -1'0   6'0  5050   34'7   0'0  1,743.75  65
 8,598  262.50   -0'6   5'2  5100   38'7   0'0  1,943.75  68
 5,642  231.25   -0'4   4'5  5150   43'0   0'0  2,150.00  21
 13,885  193.75   -0'4   3'7  5200   45'6   -1'4  2,287.50  485
 10,237  162.50   -0'4   3'2  5250   51'5   0'0  2,581.25  1
 6,991  168.75   0'1   3'3  5300   56'1   0'0  2,806.25  0
 2,069  143.75   0'0   2'7  5350   60'5   0'0  3,031.25  0
 5,417  100.00   -0'4   2'0  5400   65'3   0'0  3,268.75  18
 1,362  93.75   -0'3   1'7  5450   70'0   0'0  3,500.00  0
 22,390  87.50   -0'2   1'6  5500   74'6   0'0  3,737.50  2
 1,586  68.75   -0'3   1'3  5550   79'4   0'0  3,975.00  0
 7,111  81.25   0'0   1'5  5600   84'3   0'0  4,218.75  0
 609  68.75   0'0   1'3  5650   89'1   0'0  4,456.25  0
 1,092  62.50   0'0   1'2  5700   94'0   0'0  4,700.00  0
 1,323  50.00   -0'1   1'0  5750   98'7   0'0  4,943.75  1
 928  50.00   0'0   1'0  5800   103'6   0'0  5,187.50  0
 142  43.75   0'0   0'7  5850   108'5   0'0  5,431.25  0
 753  43.75   0'0   0'7  5900   113'5   0'0  5,681.25  1
 82  37.50   0'0   0'6  5950   118'4   0'0  5,925.00  0
 10,991  37.50   0'0   0'6  6000   123'4   0'0  6,175.00  6
 816  37.50   0'0   0'6  6050   128'4   0'0  6,425.00  0
 792  37.50   0'0   0'6  6100   133'4   0'0  6,675.00  0
 3,695  37.50   0'0   0'6  6200   143'4   0'0  7,175.00  0
 5,811  31.25   -0'1   0'5  6300   153'3   0'0  7,668.75  1
 1,070  25.00   -0'1   0'4  6400   163'3   0'0  8,168.75  0
 4,464  31.25   0'0   0'5  6500   173'2   0'0  8,662.50  0
 1,504  25.00   0'0   0'4  6600   183'1   0'0  9,156.25  0
 380  18.75   -0'1   0'3  6700   193'1   0'0  9,656.25  0
 682  18.75   0'0   0'3  6800   203'1   0'0  10,156.25  0
 113  18.75   0'0   0'3  6900   213'1   0'0  10,656.25  0
 727  18.75   0'0   0'3  7000   223'0   0'0  11,150.00  0
 293  18.75   0'0   0'3  7100   233'0   0'0  11,650.00  0
 162  12.50   0'0   0'2  7200   243'0   0'0  12,150.00  0
 380  12.50   0'0   0'2  7300   253'0   0'0  12,650.00  0
 400  12.50   0'0   0'2  7400   263'0   0'0  13,150.00  0
 305  12.50   0'0   0'2  7500   273'0   0'0  13,650.00  0
 102  12.50   0'0   0'2  7600   283'0   0'0  14,150.00  0
 333  6.25   0'0   0'1  7700   293'0   0'0  14,650.00  0
 172  6.25   0'0   0'1  7800   303'0   0'0  15,150.00  0
 1,049  6.25   0'0   0'1  7900   313'0   0'0  15,650.00  0

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN