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: December 2026 (@C6Z)   Futures Price: 5350  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  14,287.50   0'0   285'6  2500   0'1   0'0  6.25  154
 0  13,287.50   0'0   265'6  2700   0'1   0'0  6.25  100
 0  12,787.50   0'0   255'6  2800   0'1   0'0  6.25  110
 0  12,287.50   0'0   245'6  2900   0'1   0'0  6.25  1,282
 0  11,787.50   0'0   235'6  3000   0'1   0'0  6.25  1,929
 0  11,287.50   0'0   225'6  3100   0'1   0'0  6.25  8,315
 0  10,787.50   0'0   215'6  3200   0'1   0'0  6.25  900
 0  10,287.50   0'0   205'6  3300   0'1   0'0  6.25  403
 0  9,787.50   0'0   195'6  3400   0'1   0'0  6.25  1,520
 0  9,287.50   0'0   185'6  3500   0'1   0'0  6.25  1,221
 21  8,787.50   0'0   175'6  3600   0'2   0'0  12.50  3,863
 0  8,537.50   0'0   170'6  3650   0'2   0'0  12.50  200
 0  8,287.50   0'0   165'6  3700   0'2   0'0  12.50  518
 0  8,037.50   0'0   160'6  3750   0'2   0'0  12.50  2,616
 2,450  7,787.50   0'0   155'6  3800   0'2   0'0  12.50  3,956
 0  7,537.50   0'0   150'6  3850   0'3   0'0  18.75  1,247
 0  7,287.50   0'0   145'6  3900   0'3   0'0  18.75  2,148
 0  7,043.75   0'0   140'7  3950   0'3   0'0  18.75  2,401
 253  6,793.75   0'0   135'7  4000   0'4   0'0  25.00  14,887
 1  6,543.75   0'0   130'7  4050   0'4   0'0  25.00  2,338
 94  6,293.75   0'0   125'7  4100   0'4   0'0  25.00  18,835
 43  6,050.00   0'0   121'0  4150   0'5   0'0  31.25  5,014
 990  5,800.00   0'0   116'0  4200   0'5   0'0  31.25  24,401
 505  5,556.25   0'0   111'1  4250   0'6   0'0  37.50  9,279
 2,540  5,312.50   0'0   106'2  4300   0'7   0'0  43.75  21,624
 1,334  5,062.50   0'0   101'2  4350   0'7   0'0  43.75  6,125
 6,208  4,818.75   0'0   96'3  4400   0'7   -0'1  43.75  16,823
 906  4,575.00   0'0   91'4  4450   1'1   0'0  56.25  8,693
 12,019  4,331.25   0'0   86'5  4500   1'2   0'0  62.50  26,225
 3,079  4,093.75   0'0   81'7  4550   1'4   0'0  75.00  8,528
 13,916  3,856.25   0'0   77'1  4600   1'5   0'0  81.25  18,690
 2,165  3,618.75   0'0   72'3  4650   1'7   0'0  93.75  8,171
 17,446  3,381.25   0'0   67'5  4700   2'2   0'0  112.50  18,366
 7,949  3,150.00   0'0   63'0  4750   2'5   0'0  131.25  6,502
 26,187  2,925.00   0'0   58'4  4800   3'0   0'0  150.00  20,899
 8,128  2,706.25   0'0   54'1  4850   3'5   0'0  181.25  7,060
 49,671  2,487.50   0'0   49'6  4900   4'1   -0'1  206.25  30,970
 9,167  2,281.25   0'0   45'5  4950   5'1   0'0  256.25  4,182
 48,180  2,068.75   -0'2   41'3  5000   6'1   0'0  306.25  53,083
 5,124  1,893.75   0'0   37'7  5050   7'3   0'0  368.75  2,874
 17,719  1,718.75   0'0   34'3  5100   8'5   -0'2  431.25  13,769
 4,826  1,556.25   0'0   31'1  5150   10'4   0'0  525.00  4,478
 26,659  1,400.00   -0'1   28'0  5200   12'2   -0'2  612.50  14,793
 13,100  1,268.75   0'0   25'3  5250   14'6   0'0  737.50  2,872
 35,711  1,143.75   0'0   22'7  5300   17'1   0'0  856.25  16,467
 14,565  1,025.00   0'0   20'4  5350   19'6   0'0  987.50  4,615
 24,600  900.00   -0'3   18'0  5400   22'4   0'0  1,125.00  5,539
 3,742  818.75   0'0   16'3  5450   25'5   0'0  1,281.25  311
 49,882  725.00   -0'1   14'4  5500   28'7   0'0  1,443.75  1,538
 3,516  656.25   0'0   13'1  5550   32'2   0'0  1,612.50  31
 22,025  587.50   0'0   11'6  5600   35'7   0'0  1,793.75  717
 4,461  525.00   0'0   10'4  5650   39'5   0'0  1,981.25  29
 18,059  468.75   0'0   9'3  5700   43'3   0'0  2,168.75  144
 2,835  406.25   -0'1   8'1  5750   47'3   0'0  2,368.75  8
 18,753  356.25   -0'2   7'1  5800   52'4   1'1  2,625.00  292
 2,036  331.25   0'0   6'5  5850   55'4   0'0  2,775.00  12
 7,245  293.75   0'0   5'7  5900   59'7   0'0  2,993.75  43
 1,405  262.50   0'0   5'2  5950   64'2   0'0  3,212.50  4
 40,144  237.50   0'0   4'6  6000   68'5   0'0  3,431.25  323
 435  212.50   0'0   4'2  6050   73'1   0'0  3,656.25  0
 3,555  187.50   0'0   3'6  6100   77'5   0'0  3,881.25  54
 222  168.75   0'0   3'3  6150   82'2   0'0  4,112.50  2
 2,986  150.00   0'0   3'0  6200   86'7   0'0  4,343.75  72
 163  137.50   0'0   2'6  6250   91'5   0'0  4,581.25  1
 3,110  125.00   0'0   2'4  6300   96'2   0'0  4,812.50  1
 38  112.50   0'0   2'2  6350   101'0   0'0  5,050.00  0
 8,613  100.00   -0'1   2'0  6400   105'7   0'0  5,293.75  4
 181  93.75   0'0   1'7  6450   110'5   0'0  5,531.25  0
 10,641  87.50   0'0   1'6  6500   115'4   0'0  5,775.00  451
 44  81.25   0'0   1'5  6550   120'3   0'0  6,018.75  0
 871  75.00   0'0   1'4  6600   125'2   0'0  6,262.50  1
 30  68.75   0'0   1'3  6650   130'1   0'0  6,506.25  0
 442  68.75   0'0   1'3  6700   135'0   0'0  6,750.00  3
 82  62.50   0'0   1'2  6750   140'0   0'0  7,000.00  0
 698  56.25   0'0   1'1  6800   144'7   0'0  7,243.75  0
 4,894  50.00   0'0   1'0  6900   154'6   0'0  7,737.50  0
 6,647  43.75   0'0   0'7  7000   164'5   0'0  8,231.25  1,262
 438  37.50   0'0   0'6  7100   174'4   0'0  8,725.00  0
 388  31.25   0'0   0'5  7200   184'3   0'0  9,218.75  0
 534  25.00   0'0   0'4  7300   194'3   0'0  9,718.75  0
 3,261  25.00   0'0   0'4  7400   204'2   0'0  10,212.50  0
 1,670  25.00   0'0   0'4  7500   214'2   0'0  10,712.50  0
 314  25.00   0'0   0'4  7600   224'2   0'0  11,212.50  0
 1,679  18.75   0'0   0'3  8000   264'2   0'0  13,212.50  0
 4,298  12.50   0'0   0'2  8500   314'2   0'0  15,712.50  0
 2,873  6.25   0'0   0'1  9000   364'2   0'0  18,212.50  0
 388  6.25   0'0   0'1  9200   384'2   0'0  19,212.50  0
 100  6.25   0'0   0'1  9400   404'2   0'0  20,212.50  0
 390  6.25   0'0   0'1  9500   414'2   0'0  20,712.50  0
 5,614  6.25   0'0   0'1  10000   464'2   0'0  23,212.50  0
 1,142  6.25   0'0   0'1  11000   564'2   0'0  28,212.50  0
 650  6.25   0'0   0'1  12000   664'2   0'0  33,212.50  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