0
0
0

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

  

Commodity Option:
AllOpen Only
Future: July 2023 (@C3N)   Futures Price: 6056  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  15,400.00   10'4   308'0s  3000   0'1s   0'0  6.25  5
 0  14,900.00   10'4   298'0s  3100   0'1s   0'0  6.25  7
 0  13,400.00   10'4   268'0s  3400   0'1s   0'0  6.25  2
 0  12,900.00   10'4   258'0s  3500   0'1s   0'0  6.25  10
 0  12,400.00   10'4   248'0s  3600   0'1s   0'0  6.25  104
 0  11,900.00   10'4   238'0s  3700   0'1s   0'0  6.25  19
 14  11,400.00   10'4   228'0s  3800   0'1s   0'0  6.25  336
 13  10,900.00   10'4   218'0s  3900   0'1s   0'0  6.25  325
 1  10,400.00   10'4   208'0s  4000   0'1s   0'0  6.25  1,022
 1  9,900.00   10'4   198'0s  4100   0'1s   0'0  6.25  323
 3  9,400.00   10'4   188'0s  4200   0'1s   0'0  6.25  760
 1  9,150.00   10'4   183'0s  4250   0'1s   0'0  6.25  538
 1  8,900.00   10'4   178'0s  4300   0'1s   0'0  6.25  728
 2  8,650.00   10'4   173'0s  4350   0'1s   0'0  6.25  399
 4  8,400.00   10'4   168'0s  4400   0'1s   0'0  6.25  572
 4  8,150.00   10'4   163'0s  4450   0'1s   0'0  6.25  132
 11  7,900.00   10'4   158'0s  4500   0'1s   0'0  6.25  18,221
 12  7,650.00   10'4   153'0s  4550   0'1s   0'0  6.25  164
 9  7,400.00   10'4   148'0s  4600   0'1s   0'0  6.25  1,175
 17  7,150.00   10'3   143'0s  4650   0'2s   0'0  12.50  776
 99  6,906.25   10'4   138'1s  4700   0'2s   0'0  12.50  2,568
 21  6,656.25   10'4   133'1s  4750   0'2s   0'0  12.50  695
 51  6,406.25   10'4   128'1s  4800   0'1s   -0'1  6.25  1,271
 12  6,156.25   10'3   123'1s  4850   0'2s   -0'1  12.50  192
 581  5,906.25   10'3   118'1s  4900   0'3s   0'0  18.75  1,398
 5  5,662.50   10'4   113'2s  4950   0'3s   -0'1  18.75  403
 548  5,412.50   10'3   108'2s  5000   0'3s   -0'1  18.75  10,044
 33  5,162.50   10'2   103'2s  5050   0'3s   -0'1  18.75  1,147
 255  4,918.75   10'3   98'3s  5100   0'4s   -0'1  25.00  2,476
 97  4,668.75   10'2   93'3s  5150   0'5s   -0'1  31.25  704
 265  4,425.00   10'2   88'4s  5200   0'5s   -0'2  31.25  7,026
 237  4,256.25   1'4   85'1s  5250   0'5s   -0'1  31.25  1,737
 226  3,937.50   10'1   78'6s  5300   0'6s   -0'1  37.50  3,284
 39  3,693.75   9'7   73'7s  5350   1'0s   0'0  50.00  1,534
 432  3,456.25   9'7   69'1s  5400   0'7s   -0'3  43.75  6,614
 75  3,162.50   -1'1   63'2s  5450   1'0s   -0'4  50.00  2,879
 1,333  2,981.25   9'3   59'5s  5500   1'2s   -0'4  62.50  13,014
 220  2,750.00   9'0   55'0s  5550   1'4s   -0'5  75.00  2,066
 3,194  2,550.00   0'4   51'0s  5600   1'7s   -0'6  93.75  9,974
 558  2,306.25   8'2   46'1s  5650   2'5s   -0'5  131.25  1,356
 3,311  2,100.00   0'1   42'0s  5700   3'3s   -0'5  168.75  7,584
 963  1,650.00   -4'7   33'0s  5750   4'6s   -0'2  237.50  4,873
 15,124  1,600.00   -2'0   32'0s  5800   5'3s   -0'6  268.75  8,451
 2,121  1,518.75   6'1   30'3s  5850   6'3s   -1'1  318.75  3,471
 7,666  1,162.50   -3'6   23'2s  5900   7'4s   -1'4  375.00  6,201
 1,830  1,000.00   -3'6   20'0s  5950   11'2s   0'3  562.50  2,161
 11,718  912.50   -2'5   18'2s  6000   11'4s   -1'3  575.00  17,657
 5,469  750.00   -3'1   15'0s  6050   14'0s   -1'1  700.00  2,557
 9,639  687.50   -2'0   13'6s  6100   17'1s   -0'5  856.25  7,451
 2,817  531.25   -2'7   10'5s  6150   20'0s   -0'4  1,000.00  426
 14,529  462.50   -2'3   9'2s  6200   25'2s   1'5  1,262.50  6,851
 4,164  400.00   -1'7   8'0s  6250   23'5s   -3'2  1,181.25  999
 8,799  306.25   -2'2   6'1s  6300   30'7s   0'4  1,543.75  6,599
 6,271  275.00   -1'5   5'4s  6350   35'2s   1'2  1,762.50  958
 17,022  206.25   -1'7   4'1s  6400   40'5s   2'6  2,031.25  4,704
 1,774  175.00   -1'4   3'4s  6450   42'0s   -9'5  2,100.00  157
 15,207  162.50   -1'0   3'2s  6500   47'2s   1'1  2,362.50  3,354
 1,267  118.75   -1'2   2'3s  6550   50'4s   -10'0  2,525.00  105
 10,051  100.00   -1'0   2'0s  6600   54'7s   -10'1  2,743.75  3,812
 817  81.25   -1'0   1'5s  6650   59'4s   -10'1  2,975.00  81
 5,757  68.75   -0'6   1'3s  6700   64'1s   -10'2  3,206.25  2,225
 1,623  75.00   -0'3   1'4s  6750   68'6s   -10'3  3,437.50  604
 7,496  56.25   -0'4   1'1s  6800   73'4s   -10'3  3,675.00  2,184
 848  68.75   0'0   1'3s  6850   78'2s   -10'4  3,912.50  64
 2,500  56.25   -0'1   1'1s  6900   83'0s   -10'5  4,150.00  906
 413  50.00   -0'1   1'0s  6950   87'7s   -10'4  4,393.75  16
 15,240  43.75   -0'1   0'7s  7000   92'6s   -10'5  4,637.50  1,819
 487  43.75   0'0   0'7s  7050   97'5s   -10'5  4,881.25  41
 2,466  37.50   0'0   0'6s  7100   102'5s   -10'4  5,131.25  235
 999  31.25   -0'1   0'5s  7150   107'4s   -10'5  5,375.00  47
 3,457  31.25   0'0   0'5s  7200   112'4s   -10'4  5,625.00  134
 509  31.25   0'0   0'5s  7250   117'3s   -10'4  5,868.75  74
 4,133  25.00   -0'1   0'4s  7300   122'3s   -10'4  6,118.75  515
 297  25.00   0'0   0'4s  7350   127'3s   -10'4  6,368.75  42
 3,640  25.00   0'0   0'4s  7400   132'2s   -10'4  6,612.50  305
 234  18.75   -0'1   0'3s  7450   137'2s   -10'4  6,862.50  7
 6,836  18.75   0'0   0'3s  7500   142'2s   -10'4  7,112.50  403
 211  18.75   0'0   0'3s  7550   147'2s   -10'3  7,362.50  4
 4,284  18.75   0'0   0'3s  7600   152'1s   -10'4  7,606.25  4
 286  18.75   0'0   0'3s  7650   157'1s   -10'4  7,856.25  1
 1,063  12.50   0'0   0'2s  7700   162'1s   -10'4  8,106.25  1
 216  12.50   0'0   0'2s  7750   167'1s   -10'4  8,356.25  2
 2,499  12.50   0'0   0'2s  7800   172'1s   -10'4  8,606.25  510
 72  12.50   0'0   0'2s  7850   177'1s   -10'4  8,856.25  2
 997  12.50   0'0   0'2s  7900   182'1s   -10'3  9,106.25  1
 168  12.50   0'0   0'2s  7950   187'0s   -10'4  9,350.00  0
 12,417  12.50   0'0   0'2s  8000   192'0s   -10'4  9,600.00  1
 126  12.50   0'0   0'2s  8050   197'0s   -10'4  9,850.00  0
 932  12.50   0'0   0'2s  8100   202'0s   -10'4  10,100.00  80
 2,289  12.50   0'0   0'2s  8200   212'0s   -10'4  10,600.00  101
 1,010  6.25   0'0   0'1s  8300   222'0s   -10'4  11,100.00  71
 590  6.25   0'0   0'1s  8400   232'0s   -10'4  11,600.00  14
 2,592  6.25   0'0   0'1s  8500   242'0s   -10'4  12,100.00  2
 833  6.25   0'0   0'1s  8600   252'0s   -10'4  12,600.00  1
 1,249  6.25   0'0   0'1s  8700   262'0s   -10'4  13,100.00  21
 586  6.25   0'0   0'1s  8800   272'0s   -10'4  13,600.00  1
 246  6.25   0'0   0'1s  8900   282'0s   -10'4  14,100.00  11
 2,344  6.25   0'0   0'1s  9000   292'0s   -10'4  14,600.00  12
 1,148  6.25   0'0   0'1s  9100   302'0s   -10'4  15,100.00  1
 389  6.25   0'0   0'1s  9200   312'0s   -10'4  15,600.00  1
 542  6.25   0'0   0'1s  9300   322'0s   -10'4  16,100.00  0
 155  6.25   0'0   0'1s  9400   332'0s   -10'4  16,600.00  0
 3,142  6.25   0'0   0'1s  9500   342'0s   -10'4  17,100.00  0
 676  6.25   0'0   0'1s  9600   352'0s   -10'4  17,600.00  5
 537  6.25   0'0   0'1s  9700   362'0s   -10'4  18,100.00  0
 1,007  6.25   0'0   0'1s  9800   372'0s   -10'4  18,600.00  0
 136  6.25   0'0   0'1s  9900   382'0s   -10'4  19,100.00  0
 792  6.25   0'0   0'1s  10000   392'0s   -10'4  19,600.00  0
 405  6.25   0'0   0'1s  10100   402'0s   -10'4  20,100.00  0
 117  6.25   0'0   0'1s  10200   412'0s   -10'4  20,600.00  0
 32  6.25   0'0   0'1s  10300   422'0s   -10'4  21,100.00  0
 76  6.25   0'0   0'1s  10400   432'0s   -10'4  21,600.00  0
 235  6.25   0'0   0'1s  10500   442'0s   -10'4  22,100.00  0
 227  6.25   0'0   0'1s  10600   452'0s   -10'4  22,600.00  0
 200  6.25   0'0   0'1s  10700   462'0s   -10'4  23,100.00  0
 313  6.25   0'0   0'1s  10800   472'0s   -10'4  23,600.00  0
 218  6.25   0'0   0'1s  10900   482'0s   -10'4  24,100.00  0
 805  6.25   0'0   0'1s  11000   492'0s   -10'4  24,600.00  0
 657  6.25   0'0   0'1s  11100   502'0s   -10'4  25,100.00  0
 375  6.25   0'0   0'1s  11200   512'0s   -10'4  25,600.00  0
 474  6.25   0'0   0'1s  11300   522'0s   -10'4  26,100.00  0
 1,186  6.25   0'0   0'1s  11400   532'0s   -10'4  26,600.00  0
 162  6.25   0'0   0'1s  20000   1392'0s   -10'4  69,600.00  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