0
0
0

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

 

Commodity Option:
AllOpen Only
Future: December 2019 (@C9Z)   Futures Price: 3732s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 250  8,668.75   -4'0   173'3s  2000   0'1s   0'0  6.25  0
 0  8,168.75   -4'0   163'3s  2100   0'1s   0'0  6.25  1
 0  7,168.75   -4'0   143'3s  2300   0'1s   0'0  6.25  100
 5  6,168.75   -4'0   123'3s  2500   0'1s   0'0  6.25  0
 0  5,668.75   -4'0   113'3s  2600   0'1s   0'0  6.25  8
 0  5,168.75   -4'0   103'3s  2700   0'1s   0'0  6.25  45
 0  4,918.75   -4'0   98'3s  2750   0'1s   0'0  6.25  10
 0  4,668.75   -4'0   93'3s  2800   0'1s   0'0  6.25  498
 0  4,418.75   -4'0   88'3s  2850   0'1s   0'0  6.25  344
 2  4,168.75   -4'0   83'3s  2900   0'1s   0'0  6.25  975
 0  3,918.75   -4'0   78'3s  2950   0'1s   0'0  6.25  413
 42  3,668.75   -4'0   73'3s  3000   0'1s   0'0  6.25  2,354
 0  3,418.75   -4'0   68'3s  3050   0'1s   0'0  6.25  215
 16  3,168.75   -4'0   63'3s  3100   0'1s   0'0  6.25  1,585
 0  2,918.75   -4'0   58'3s  3150   0'1s   0'0  6.25  1,195
 240  2,668.75   -4'0   53'3s  3200   0'1s   0'0  6.25  20,833
 63  2,418.75   -4'0   48'3s  3250   0'1s   0'0  6.25  4,639
 1,215  2,168.75   -4'0   43'3s  3300   0'1s   0'0  6.25  19,810
 32  1,918.75   -4'0   38'3s  3350   0'1s   0'0  6.25  3,682
 169  1,668.75   -4'0   33'3s  3400   0'1s   0'0  6.25  14,864
 93  1,418.75   -4'0   28'3s  3450   0'1s   0'0  6.25  3,094
 1,077  1,175.00   -4'0   23'4s  3500   0'2s   0'0  12.50  17,528
 844  931.25   -4'1   18'5s  3550   0'3s   -0'1  18.75  5,187
 6,391  693.75   -4'1   13'7s  3600   0'5s   -0'1  31.25  23,969
 2,435  475.00   -4'0   9'4s  3650   1'2s   0'0  62.50  12,393
 12,397  300.00   -3'6   6'0s  3700   2'6s   0'2  137.50  24,634
 10,359  168.75   -3'0   3'3s  3750   5'1s   1'0  256.25  12,162
 28,676  87.50   -2'2   1'6s  3800   8'4s   1'6  425.00  33,359
 10,222  43.75   -1'6   0'7s  3850   12'5s   2'2  631.25  14,198
 30,766  25.00   -1'2   0'4s  3900   17'2s   2'6  862.50  26,816
 14,779  12.50   -0'7   0'2s  3950   22'0s   3'1  1,100.00  3,371
 48,560  12.50   -0'4   0'2s  4000   27'0s   3'4  1,350.00  25,446
 7,252  12.50   -0'3   0'2s  4050   31'7s   3'4  1,593.75  208
 24,244  6.25   -0'2   0'1s  4100   36'7s   3'6  1,843.75  12,355
 6,287  6.25   -0'2   0'1s  4150   41'7s   3'7  2,093.75  161
 42,770  6.25   -0'2   0'1s  4200   46'7s   3'6  2,343.75  16,991
 7,369  6.25   -0'2   0'1s  4250   51'7s   3'7  2,593.75  212
 24,273  6.25   -0'1   0'1s  4300   56'7s   3'7  2,843.75  17,333
 1,590  6.25   0'0   0'1s  4350   61'7s   4'0  3,093.75  20
 25,104  6.25   0'0   0'1s  4400   66'7s   4'0  3,343.75  7,441
 1,178  6.25   0'0   0'1s  4450   71'7s   4'0  3,593.75  28
 43,676  6.25   0'0   0'1s  4500   76'7s   4'0  3,843.75  8,632
 415  6.25   0'0   0'1s  4550   81'7s   4'0  4,093.75  21
 19,830  6.25   0'0   0'1s  4600   86'7s   4'0  4,343.75  7,178
 876  6.25   0'0   0'1s  4650   91'7s   4'0  4,593.75  62
 10,245  6.25   0'0   0'1s  4700   96'7s   4'0  4,843.75  881
 257  6.25   0'0   0'1s  4750   101'7s   4'0  5,093.75  70
 23,504  6.25   0'0   0'1s  4800   106'7s   4'0  5,343.75  5,519
 726  6.25   0'0   0'1s  4850   111'7s   4'0  5,593.75  2
 8,451  6.25   0'0   0'1s  4900   116'7s   4'0  5,843.75  316
 55,921  6.25   0'0   0'1s  5000   126'7s   4'0  6,343.75  2,964
 6,971  6.25   0'0   0'1s  5100   136'7s   4'0  6,843.75  151
 8,530  6.25   0'0   0'1s  5200   146'7s   4'0  7,343.75  67
 6,893  6.25   0'0   0'1s  5300   156'7s   4'0  7,843.75  625
 5,479  6.25   0'0   0'1s  5400   166'7s   4'0  8,343.75  23
 14,142  6.25   0'0   0'1s  5500   176'7s   4'0  8,843.75  99
 5,838  6.25   0'0   0'1s  5600   186'7s   4'0  9,343.75  3
 3,787  6.25   0'0   0'1s  5700   196'7s   4'0  9,843.75  57
 3,174  6.25   0'0   0'1s  5800   206'7s   4'0  10,343.75  39
 2,477  6.25   0'0   0'1s  5900   216'7s   4'1  10,843.75  87
 21,547  6.25   0'0   0'1s  6000   226'7s   4'1  11,343.75  33
 1,868  6.25   0'0   0'1s  6100   236'7s   4'1  11,843.75  11
 1,273  6.25   0'0   0'1s  6200   246'7s   4'1  12,343.75  0
 6,313  6.25   0'0   0'1s  6300   256'7s   4'1  12,843.75  0
 629  6.25   0'0   0'1s  6400   266'7s   4'1  13,343.75  10
 2,346  6.25   0'0   0'1s  6500   276'6s   4'0  13,837.50  2
 573  6.25   0'0   0'1s  6600   286'6s   4'0  14,337.50  0
 828  6.25   0'0   0'1s  6700   296'6s   4'0  14,837.50  0
 518  6.25   0'0   0'1s  6800   306'6s   4'0  15,337.50  1
 200  6.25   0'0   0'1s  6900   316'6s   4'0  15,837.50  0
 5,491  6.25   0'0   0'1s  7000   326'6s   4'0  16,337.50  2
 632  6.25   0'0   0'1s  7200   346'6s   4'0  17,337.50  2
 1,085  6.25   0'0   0'1s  7400   366'6s   4'0  18,337.50  2
 976  6.25   0'0   0'1s  7600   386'6s   4'0  19,337.50  4
 376  6.25   0'0   0'1s  7800   406'6s   4'0  20,337.50  7
 5,730  6.25   0'0   0'1s  8000   426'6s   4'0  21,337.50  1
 1,423  6.25   0'0   0'1s  9000   526'6s   4'0  26,337.50  6
 1,182  6.25   0'0   0'1s  10000   626'6s   4'0  31,337.50  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