0
0
0

          Mid-MO MFA 
Concordia 660-463-2256, Sweet Springs 660-335-6355       CLICK - MFA CONNECT
Emma 660-463-7488, Alma 660-674-2291

 

Commodity Option:
AllOpen Only
Future: September 2024 (@C4U)   Futures Price: 3984  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  7,525.00   0'0   150'4  2400   0'1   0'0  6.25  87
 0  6,025.00   0'0   120'4  2700   0'1   0'0  6.25  150
 0  5,525.00   0'0   110'4  2800   0'1   0'0  6.25  161
 0  5,025.00   0'0   100'4  2900   0'1   0'0  6.25  4,000
 0  4,525.00   0'0   90'4  3000   0'1   0'0  6.25  8
 0  4,275.00   0'0   85'4  3050   0'2   0'0  12.50  1,200
 0  4,031.25   0'0   80'5  3100   0'2   0'0  12.50  1,205
 0  3,781.25   0'0   75'5  3150   0'2   0'0  12.50  299
 0  3,531.25   0'0   70'5  3200   0'3   0'0  18.75  1,767
 0  3,287.50   0'0   65'6  3250   0'3   0'0  18.75  215
 2  3,350.00   6'2   67'0  3300   0'4   0'0  25.00  1,656
 0  2,793.75   0'0   55'7  3350   0'5   0'0  31.25  1,166
 2  2,550.00   0'0   51'0  3400   0'6   0'0  37.50  2,802
 0  2,312.50   0'0   46'2  3450   0'7   0'0  43.75  1,390
 16  2,075.00   0'0   41'4  3500   0'7   -0'2  43.75  3,893
 0  1,837.50   0'0   36'6  3550   1'0   -0'3  50.00  2,317
 500  1,612.50   0'0   32'2  3600   1'2   -0'5  62.50  4,426
 10  1,393.75   0'0   27'7  3650   1'4   -1'0  75.00  3,517
 177  1,193.75   0'0   23'7  3700   2'0   -1'3  100.00  7,082
 237  1,000.00   0'0   20'0  3750   3'1   -1'4  156.25  3,788
 3,492  831.25   0'0   16'5  3800   3'6   -2'4  187.50  12,447
 496  868.75   3'6   17'3  3850   5'1   -3'1  256.25  6,303
 3,593  731.25   3'4   14'5  3900   6'6   -3'7  337.50  13,118
 2,717  600.00   3'0   12'0  3950   9'0   -4'4  450.00  7,151
 7,553  525.00   3'2   10'4  4000   11'7   -4'6  593.75  15,415
 4,160  406.25   2'3   8'1  4050   14'4   -5'6  725.00  3,676
 11,384  343.75   2'2   6'7  4100   20'4   -3'4  1,025.00  9,412
 3,101  275.00   1'7   5'4  4150   21'4   -6'4  1,075.00  2,651
 10,584  212.50   1'3   4'2  4200   27'3   -4'7  1,368.75  20,867
 6,142  175.00   1'1   3'4  4250   31'2   -5'4  1,562.50  4,632
 15,585  137.50   0'7   2'6  4300   36'1   -5'1  1,806.25  11,850
 4,605  93.75   0'3   1'7  4350   41'5   -4'2  2,081.25  1,332
 7,179  93.75   0'5   1'7  4400   45'0   -5'5  2,250.00  8,026
 2,762  56.25   0'0   1'1  4450   47'4   -7'7  2,375.00  861
 23,541  56.25   0'2   1'1  4500   52'2   -8'0  2,612.50  10,870
 2,321  37.50   0'0   0'6  4550   65'1   0'0  3,256.25  563
 11,098  37.50   0'1   0'6  4600   62'4   -7'4  3,125.00  11,848
 1,760  31.25   0'0   0'5  4650   74'7   0'0  3,743.75  178
 13,890  31.25   0'1   0'5  4700   79'6   0'0  3,987.50  3,374
 1,584  25.00   0'0   0'4  4750   84'6   0'0  4,237.50  326
 15,997  18.75   0'0   0'3  4800   89'6   0'0  4,487.50  5,080
 2,478  25.00   0'1   0'4  4850   94'5   0'0  4,731.25  259
 9,050  18.75   0'0   0'3  4900   96'0   -3'5  4,800.00  1,098
 640  12.50   0'0   0'2  4950   104'5   0'0  5,231.25  309
 41,933  18.75   0'1   0'3  5000   103'4   -6'1  5,175.00  2,622
 2,152  12.50   0'0   0'2  5050   114'4   0'0  5,725.00  120
 8,437  12.50   0'0   0'2  5100   119'4   0'0  5,975.00  582
 859  12.50   0'0   0'2  5150   124'4   0'0  6,225.00  5
 10,741  12.50   0'0   0'2  5200   129'4   0'0  6,475.00  202
 881  12.50   0'0   0'2  5250   134'4   0'0  6,725.00  78
 3,322  12.50   0'0   0'2  5300   139'4   0'0  6,975.00  181
 524  6.25   0'0   0'1  5350   144'4   0'0  7,225.00  10
 6,038  6.25   0'0   0'1  5400   149'4   0'0  7,475.00  31
 424  6.25   0'0   0'1  5450   154'4   0'0  7,725.00  0
 29,087  6.25   0'0   0'1  5500   159'4   0'0  7,975.00  8
 314  6.25   0'0   0'1  5550   164'4   0'0  8,225.00  0
 5,192  6.25   0'0   0'1  5600   169'4   0'0  8,475.00  14
 977  6.25   0'0   0'1  5650   174'4   0'0  8,725.00  10
 3,400  6.25   0'0   0'1  5700   179'4   0'0  8,975.00  0
 1,017  6.25   0'0   0'1  5750   184'4   0'0  9,225.00  0
 2,226  6.25   0'0   0'1  5800   189'4   0'0  9,475.00  0
 448  6.25   0'0   0'1  5850   194'4   0'0  9,725.00  0
 2,704  6.25   0'0   0'1  5900   199'4   0'0  9,975.00  0
 43,763  6.25   0'0   0'1  6000   209'4   0'0  10,475.00  0
 2,797  6.25   0'0   0'1  6100   219'4   0'0  10,975.00  142
 2,109  6.25   0'0   0'1  6200   229'4   0'0  11,475.00  0
 1,674  6.25   0'0   0'1  6300   239'4   0'0  11,975.00  0
 909  6.25   0'0   0'1  6400   249'4   0'0  12,475.00  15
 33,668  6.25   0'0   0'1  6500   259'4   0'0  12,975.00  111
 1,660  6.25   0'0   0'1  6600   269'4   0'0  13,475.00  64
 694  6.25   0'0   0'1  6700   279'4   0'0  13,975.00  9
 2,120  6.25   0'0   0'1  6800   289'4   0'0  14,475.00  0
 1,712  6.25   0'0   0'1  6900   299'4   0'0  14,975.00  119
 6,425  6.25   0'0   0'1  7000   309'4   0'0  15,475.00  12
 572  6.25   0'0   0'1  7100   319'4   0'0  15,975.00  30
 752  6.25   0'0   0'1  7200   329'4   0'0  16,475.00  0
 643  6.25   0'0   0'1  7300   339'4   0'0  16,975.00  0
 287  6.25   0'0   0'1  7400   349'4   0'0  17,475.00  0
 1,778  6.25   0'0   0'1  7500   359'4   0'0  17,975.00  20
 632  6.25   0'0   0'1  7600   369'4   0'0  18,475.00  0
 143  6.25   0'0   0'1  7700   379'4   0'0  18,975.00  0
 126  6.25   0'0   0'1  7800   389'4   0'0  19,475.00  0
 39  6.25   0'0   0'1  7900   399'4   0'0  19,975.00  0
 1,535  6.25   0'0   0'1  8000   409'4   0'0  20,475.00  5
 447  6.25   0'0   0'1  8100   419'4   0'0  20,975.00  0
 357  6.25   0'0   0'1  8200   429'4   0'0  21,475.00  0
 625  6.25   0'0   0'1  8300   439'4   0'0  21,975.00  0
 813  6.25   0'0   0'1  8400   449'4   0'0  22,475.00  0
 64  6.25   0'0   0'1  8500   459'4   0'0  22,975.00  0
 39  6.25   0'0   0'1  8600   469'4   0'0  23,475.00  0
 851  6.25   0'0   0'1  8700   479'4   0'0  23,975.00  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