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: 5292  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  14,025.00   0'0   280'4  2500   0'1   0'0  6.25  154
 0  13,025.00   0'0   260'4  2700   0'1   0'0  6.25  100
 0  12,525.00   0'0   250'4  2800   0'1   0'0  6.25  110
 0  12,025.00   0'0   240'4  2900   0'1   0'0  6.25  1,282
 0  11,525.00   0'0   230'4  3000   0'1   0'0  6.25  1,929
 0  11,025.00   0'0   220'4  3100   0'1   0'0  6.25  8,315
 0  10,525.00   0'0   210'4  3200   0'1   0'0  6.25  900
 0  10,025.00   0'0   200'4  3300   0'1   0'0  6.25  403
 0  9,525.00   0'0   190'4  3400   0'1   0'0  6.25  1,520
 0  9,025.00   0'0   180'4  3500   0'1   0'0  6.25  1,221
 21  8,525.00   0'0   170'4  3600   0'1   0'0  6.25  3,863
 0  8,275.00   0'0   165'4  3650   0'2   0'0  12.50  200
 0  8,025.00   0'0   160'4  3700   0'2   0'0  12.50  681
 0  7,775.00   0'0   155'4  3750   0'2   0'0  12.50  2,616
 2,450  7,525.00   0'0   150'4  3800   0'2   0'0  12.50  3,956
 0  7,275.00   0'0   145'4  3850   0'3   0'0  18.75  1,247
 0  7,025.00   0'0   140'4  3900   0'3   0'0  18.75  2,047
 0  6,775.00   0'0   135'4  3950   0'3   0'0  18.75  2,401
 228  6,531.25   0'0   130'5  4000   0'3   0'0  18.75  13,769
 1  6,281.25   0'0   125'5  4050   0'4   0'0  25.00  2,160
 94  6,031.25   0'0   120'5  4100   0'4   0'0  25.00  18,805
 43  5,787.50   0'0   115'6  4150   0'4   0'0  25.00  5,014
 989  5,537.50   0'0   110'6  4200   0'5   0'0  31.25  24,365
 505  5,293.75   0'0   105'7  4250   0'6   0'0  37.50  9,286
 2,572  5,043.75   0'0   100'7  4300   0'6   0'0  37.50  21,541
 1,334  4,800.00   0'0   96'0  4350   0'7   0'0  43.75  6,118
 6,098  4,556.25   0'0   91'1  4400   1'0   0'0  50.00  16,729
 888  4,312.50   0'0   86'2  4450   1'1   0'0  56.25  8,602
 11,887  4,075.00   0'0   81'4  4500   1'3   0'0  68.75  26,501
 3,079  3,837.50   0'0   76'6  4550   1'5   0'1  81.25  8,526
 13,838  3,612.50   0'3   72'2  4600   1'6   0'0  87.50  18,674
 2,125  3,362.50   0'0   67'2  4650   1'7   -0'1  93.75  7,965
 17,357  3,125.00   0'0   62'4  4700   2'3   0'0  118.75  18,147
 7,800  2,900.00   0'0   58'0  4750   2'6   0'0  137.50  6,589
 26,132  2,675.00   0'0   53'4  4800   3'2   0'0  162.50  20,798
 7,993  2,456.25   0'0   49'1  4850   3'7   0'0  193.75  7,388
 49,360  2,250.00   0'0   45'0  4900   4'5   -0'1  231.25  31,086
 9,165  2,050.00   0'0   41'0  4950   5'3   -0'2  268.75  4,736
 47,706  1,843.75   -0'2   36'7  5000   6'6   -0'1  337.50  50,164
 5,120  1,681.25   0'0   33'5  5050   8'2   0'0  412.50  3,556
 17,670  1,512.50   0'0   30'2  5100   9'4   -0'3  475.00  14,903
 4,726  1,362.50   0'0   27'2  5150   11'6   0'0  587.50  4,479
 26,586  1,218.75   0'0   24'3  5200   14'4   0'4  725.00  14,534
 12,996  1,093.75   0'0   21'7  5250   16'3   0'0  818.75  2,861
 35,551  975.00   0'0   19'4  5300   19'0   0'0  950.00  17,641
 14,645  868.75   0'0   17'3  5350   21'7   0'0  1,093.75  4,633
 25,174  825.00   1'0   16'4  5400   24'7   0'0  1,243.75  5,664
 3,905  687.50   0'0   13'6  5450   28'1   0'0  1,406.25  321
 47,761  593.75   -0'3   11'7  5500   31'5   0'0  1,581.25  1,484
 3,774  537.50   0'0   10'6  5550   35'1   0'0  1,756.25  34
 20,332  475.00   0'0   9'4  5600   38'7   0'0  1,943.75  722
 4,998  418.75   0'0   8'3  5650   42'6   0'0  2,137.50  32
 16,031  368.75   0'0   7'3  5700   46'6   0'0  2,337.50  146
 2,847  318.75   -0'1   6'3  5750   50'6   0'0  2,537.50  7
 18,850  287.50   0'0   5'6  5800   55'0   0'0  2,750.00  303
 2,050  256.25   0'0   5'1  5850   59'2   0'0  2,962.50  12
 7,419  225.00   0'0   4'4  5900   63'6   0'0  3,187.50  43
 1,793  206.25   0'1   4'1  5950   68'1   0'0  3,406.25  4
 41,887  175.00   0'0   3'4  6000   72'6   0'0  3,637.50  321
 435  156.25   0'0   3'1  6050   77'3   0'0  3,868.75  0
 5,190  143.75   0'0   2'7  6100   82'0   0'0  4,100.00  54
 215  131.25   0'0   2'5  6150   86'5   0'0  4,331.25  2
 3,004  118.75   0'0   2'3  6200   91'3   0'0  4,568.75  63
 163  106.25   0'0   2'1  6250   96'2   0'0  4,812.50  1
 3,102  100.00   0'0   2'0  6300   101'0   0'0  5,050.00  1
 38  87.50   0'0   1'6  6350   105'7   0'0  5,293.75  0
 8,619  81.25   0'0   1'5  6400   110'6   0'0  5,537.50  4
 181  75.00   0'0   1'4  6450   115'5   0'0  5,781.25  0
 10,651  75.00   0'0   1'4  6500   120'4   0'0  6,025.00  451
 44  68.75   0'0   1'3  6550   125'3   0'0  6,268.75  0
 871  62.50   0'0   1'2  6600   130'2   0'0  6,512.50  1
 30  62.50   0'0   1'2  6650   135'2   0'0  6,762.50  0
 442  56.25   0'0   1'1  6700   140'1   0'0  7,006.25  3
 82  50.00   0'0   1'0  6750   145'0   0'0  7,250.00  0
 698  50.00   0'0   1'0  6800   150'0   0'0  7,500.00  0
 4,894  43.75   0'0   0'7  6900   159'7   0'0  7,993.75  0
 6,727  37.50   0'0   0'6  7000   169'6   0'0  8,487.50  1,262
 438  31.25   0'0   0'5  7100   179'5   0'0  8,981.25  0
 388  25.00   0'0   0'4  7200   189'5   0'0  9,481.25  0
 534  25.00   0'0   0'4  7300   199'4   0'0  9,975.00  0
 3,261  18.75   0'0   0'3  7400   209'4   0'0  10,475.00  0
 1,670  18.75   0'0   0'3  7500   219'4   0'0  10,975.00  0
 314  18.75   0'0   0'3  7600   229'4   0'0  11,475.00  0
 1,679  12.50   0'0   0'2  8000   269'4   0'0  13,475.00  0
 4,298  6.25   0'0   0'1  8500   319'4   0'0  15,975.00  0
 2,873  6.25   0'0   0'1  9000   369'4   0'0  18,475.00  0
 388  6.25   0'0   0'1  9200   389'4   0'0  19,475.00  0
 100  6.25   0'0   0'1  9400   409'4   0'0  20,475.00  0
 390  6.25   0'0   0'1  9500   419'4   0'0  20,975.00  0
 5,614  6.25   0'0   0'1  10000   469'4   0'0  23,475.00  0
 1,142  6.25   0'0   0'1  11000   569'4   0'0  28,475.00  0
 650  6.25   0'0   0'1  12000   669'4   0'0  33,475.00  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