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: 5222s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  13,600.00   -1'0   272'0s  2500   0'1s   0'0  6.25  154
 0  12,600.00   -1'0   252'0s  2700   0'1s   0'0  6.25  100
 0  12,100.00   -1'0   242'0s  2800   0'1s   0'0  6.25  110
 0  11,600.00   -1'0   232'0s  2900   0'1s   0'0  6.25  1,282
 0  11,100.00   -1'0   222'0s  3000   0'1s   0'0  6.25  1,929
 0  10,600.00   -1'0   212'0s  3100   0'1s   0'0  6.25  8,315
 0  10,100.00   -1'0   202'0s  3200   0'1s   0'0  6.25  900
 0  9,600.00   -1'0   192'0s  3300   0'1s   0'0  6.25  403
 0  9,100.00   -1'0   182'0s  3400   0'1s   0'0  6.25  1,520
 0  8,600.00   -1'0   172'0s  3500   0'1s   0'0  6.25  1,221
 21  8,100.00   -1'0   162'0s  3600   0'1s   0'0  6.25  3,862
 0  7,850.00   -1'0   157'0s  3650   0'1s   0'0  6.25  200
 0  7,600.00   -1'0   152'0s  3700   0'1s   -0'1  6.25  5,527
 0  7,350.00   -1'0   147'0s  3750   0'1s   -0'1  6.25  2,617
 2,450  7,100.00   -1'0   142'0s  3800   0'2s   0'0  12.50  3,957
 0  6,850.00   -1'0   137'0s  3850   0'2s   0'0  12.50  1,247
 0  6,600.00   -1'0   132'0s  3900   0'2s   0'0  12.50  1,947
 0  6,350.00   -1'1   127'0s  3950   0'2s   -0'1  12.50  2,221
 228  6,100.00   -1'1   122'0s  4000   0'2s   -0'1  12.50  13,868
 1  5,856.25   -1'0   117'1s  4050   0'3s   0'0  18.75  2,160
 94  5,606.25   -1'0   112'1s  4100   0'3s   -0'1  18.75  18,694
 43  5,356.25   -1'1   107'1s  4150   0'3s   -0'1  18.75  5,004
 989  5,112.50   -1'0   102'2s  4200   0'4s   0'0  25.00  24,267
 505  4,862.50   -1'1   97'2s  4250   0'4s   -0'1  25.00  9,255
 2,558  4,618.75   -1'0   92'3s  4300   0'5s   -0'1  31.25  21,499
 1,334  4,368.75   -1'1   87'3s  4350   0'6s   -0'1  37.50  5,875
 6,020  4,125.00   -1'1   82'4s  4400   0'6s   -0'2  37.50  16,472
 867  3,881.25   -1'1   77'5s  4450   1'0s   -0'1  50.00  8,583
 11,158  3,643.75   -1'1   72'7s  4500   1'1s   -0'1  56.25  27,387
 3,079  3,400.00   -1'2   68'0s  4550   1'2s   -0'2  62.50  8,288
 13,602  3,162.50   -1'2   63'2s  4600   1'4s   -0'2  75.00  18,869
 2,111  2,931.25   -1'2   58'5s  4650   1'7s   -0'2  93.75  7,741
 17,092  2,700.00   -1'2   54'0s  4700   2'2s   -0'2  112.50  17,238
 7,684  2,475.00   -1'3   49'4s  4750   2'6s   -0'2  137.50  7,206
 23,990  2,262.50   -1'2   45'2s  4800   3'3s   -0'3  168.75  22,584
 7,995  2,050.00   -1'3   41'0s  4850   4'1s   -0'3  206.25  11,368
 44,903  1,856.25   -1'2   37'1s  4900   5'2s   -0'2  262.50  38,952
 7,859  1,668.75   -1'2   33'3s  4950   6'4s   -0'2  325.00  8,819
 46,915  1,493.75   -1'3   29'7s  5000   8'0s   -0'2  400.00  58,313
 4,952  1,331.25   -1'3   26'5s  5050   9'6s   -0'2  487.50  4,757
 17,423  1,181.25   -1'3   23'5s  5100   11'6s   -0'2  587.50  19,697
 4,596  1,043.75   -1'2   20'7s  5150   14'0s   -0'2  700.00  5,350
 27,215  918.75   -1'2   18'3s  5200   16'3s   -0'2  818.75  19,274
 12,050  806.25   -1'2   16'1s  5250   19'1s   -0'2  956.25  3,578
 41,089  706.25   -1'1   14'1s  5300   22'0s   -0'2  1,100.00  16,369
 14,871  612.50   -1'1   12'2s  5350   25'1s   -0'2  1,256.25  4,745
 23,160  531.25   -1'1   10'5s  5400   28'4s   -0'1  1,425.00  6,712
 4,142  456.25   -1'2   9'1s  5450   32'1s   -0'1  1,606.25  827
 47,345  400.00   -1'0   8'0s  5500   35'7s   0'0  1,793.75  1,689
 4,559  343.75   -1'0   6'7s  5550   39'6s   0'0  1,987.50  65
 25,563  300.00   -0'7   6'0s  5600   43'6s   0'0  2,187.50  720
 7,442  256.25   -0'7   5'1s  5650   48'0s   0'1  2,400.00  41
 17,430  225.00   -0'6   4'4s  5700   52'3s   0'3  2,618.75  164
 2,544  200.00   -0'5   4'0s  5750   56'6s   0'3  2,837.50  16
 18,957  175.00   -0'5   3'4s  5800   61'2s   0'3  3,062.50  185
 2,639  150.00   -0'5   3'0s  5850   65'6s   0'3  3,287.50  12
 5,577  137.50   -0'4   2'6s  5900   70'3s   0'3  3,518.75  45
 1,829  118.75   -0'4   2'3s  5950   75'1s   0'4  3,756.25  6
 39,213  106.25   -0'4   2'1s  6000   79'6s   0'3  3,987.50  341
 574  93.75   -0'4   1'7s  6050   84'4s   0'4  4,225.00  0
 4,741  81.25   -0'4   1'5s  6100   89'3s   0'4  4,468.75  54
 286  75.00   -0'4   1'4s  6150   94'1s   0'4  4,706.25  2
 3,151  68.75   -0'3   1'3s  6200   99'0s   0'5  4,950.00  63
 405  56.25   -0'4   1'1s  6250   103'7s   0'5  5,193.75  1
 2,760  56.25   -0'3   1'1s  6300   108'6s   0'5  5,437.50  1
 54  50.00   -0'3   1'0s  6350   113'5s   0'5  5,681.25  0
 8,573  43.75   -0'3   0'7s  6400   118'4s   0'5  5,925.00  4
 144  37.50   -0'3   0'6s  6450   123'3s   0'5  6,168.75  0
 14,439  37.50   -0'2   0'6s  6500   128'3s   0'6  6,418.75  451
 110  31.25   -0'3   0'5s  6550   133'2s   0'6  6,662.50  0
 1,497  31.25   -0'2   0'5s  6600   138'2s   0'6  6,912.50  1
 30  31.25   -0'1   0'5s  6650   143'2s   0'7  7,162.50  0
 442  25.00   -0'2   0'4s  6700   148'1s   0'6  7,406.25  3
 92  25.00   -0'1   0'4s  6750   153'1s   0'7  7,656.25  0
 897  25.00   -0'1   0'4s  6800   158'1s   0'7  7,906.25  0
 4,899  18.75   -0'1   0'3s  6900   168'1s   1'0  8,406.25  0
 6,828  18.75   -0'1   0'3s  7000   178'0s   0'7  8,900.00  1,262
 438  18.75   0'0   0'3s  7100   188'0s   1'0  9,400.00  0
 388  12.50   -0'1   0'2s  7200   198'0s   1'0  9,900.00  0
 534  12.50   -0'1   0'2s  7300   208'0s   1'0  10,400.00  0
 3,261  12.50   0'0   0'2s  7400   218'0s   1'0  10,900.00  0
 1,670  12.50   0'0   0'2s  7500   228'0s   1'0  11,400.00  0
 314  12.50   0'0   0'2s  7600   238'0s   1'0  11,900.00  0
 1,676  6.25   -0'1   0'1s  8000   278'0s   1'0  13,900.00  0
 4,298  6.25   0'0   0'1s  8500   328'0s   1'0  16,400.00  0
 2,873  6.25   0'0   0'1s  9000   378'0s   1'0  18,900.00  0
 388  6.25   0'0   0'1s  9200   398'0s   1'0  19,900.00  0
 100  6.25   0'0   0'1s  9400   418'0s   1'0  20,900.00  0
 390  6.25   0'0   0'1s  9500   428'0s   1'0  21,400.00  0
 5,436  6.25   0'0   0'1s  10000   478'0s   1'0  23,900.00  0
 1,142  6.25   0'0   0'1s  11000   578'0s   1'0  28,900.00  0
 650  6.25   0'0   0'1s  12000   678'0s   1'0  33,900.00  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