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 2018 (@C8Z)   Futures Price: 3666s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 3  8,356.25   0'4   167'1s  2000   0'1s   0'0  6.25  0
 0  7,356.25   0'4   147'1s  2200   0'1s   0'0  6.25  20
 1  6,356.25   0'4   127'1s  2400   0'1s   0'0  6.25  100
 1  5,856.25   0'4   117'1s  2500   0'1s   0'0  6.25  14
 3  5,356.25   0'4   107'1s  2600   0'1s   0'0  6.25  250
 0  4,856.25   0'4   97'1s  2700   0'1s   0'0  6.25  209
 50  4,356.25   0'4   87'1s  2800   0'1s   0'0  6.25  3,397
 0  4,106.25   0'4   82'1s  2850   0'1s   0'0  6.25  4
 5  3,856.25   0'4   77'1s  2900   0'1s   0'0  6.25  303
 0  3,606.25   0'4   72'1s  2950   0'1s   0'0  6.25  23
 121  3,356.25   0'4   67'1s  3000   0'1s   0'0  6.25  14,498
 0  3,106.25   0'4   62'1s  3050   0'1s   0'0  6.25  300
 2  2,856.25   0'4   57'1s  3100   0'1s   0'0  6.25  16,777
 0  2,606.25   0'4   52'1s  3150   0'1s   0'0  6.25  403
 324  2,356.25   0'4   47'1s  3200   0'1s   0'0  6.25  12,339
 20  2,106.25   0'4   42'1s  3250   0'1s   0'0  6.25  1,642
 1,025  1,856.25   0'4   37'1s  3300   0'1s   0'0  6.25  9,709
 24  1,606.25   0'4   32'1s  3350   0'1s   0'0  6.25  4,799
 1,048  1,356.25   0'4   27'1s  3400   0'1s   0'0  6.25  21,781
 974  1,106.25   0'4   22'1s  3450   0'1s   0'0  6.25  8,324
 15,443  856.25   0'3   17'1s  3500   0'1s   -0'1  6.25  38,152
 2,318  612.50   0'3   12'2s  3550   0'2s   -0'1  12.50  9,338
 15,745  393.75   0'2   7'7s  3600   0'7s   -0'2  43.75  36,693
 17,404  218.75   0'1   4'3s  3650   2'3s   -0'3  118.75  15,933
 39,867  106.25   -0'1   2'1s  3700   5'1s   -0'5  256.25  26,797
 15,302  50.00   -0'1   1'0s  3750   9'0s   -0'5  450.00  4,792
 37,307  31.25   0'0   0'5s  3800   13'5s   -0'4  681.25  18,567
 14,538  18.75   0'0   0'3s  3850   18'3s   -0'4  918.75  127
 36,921  12.50   0'0   0'2s  3900   23'2s   -0'4  1,162.50  13,314
 9,492  12.50   0'0   0'2s  3950   28'2s   -0'4  1,412.50  277
 75,692  6.25   0'0   0'1s  4000   33'1s   -0'4  1,656.25  14,937
 2,631  6.25   0'0   0'1s  4050   38'1s   -0'4  1,906.25  8
 13,855  6.25   0'0   0'1s  4100   43'1s   -0'4  2,156.25  8,213
 2,683  6.25   0'0   0'1s  4150   48'1s   -0'4  2,406.25  96
 42,587  6.25   0'0   0'1s  4200   53'1s   -0'4  2,656.25  4,855
 624  6.25   0'0   0'1s  4250   58'1s   -0'4  2,906.25  12
 20,283  6.25   0'0   0'1s  4300   63'1s   -0'4  3,156.25  2,647
 472  6.25   0'0   0'1s  4350   68'1s   -0'4  3,406.25  41
 20,738  6.25   0'0   0'1s  4400   73'1s   -0'4  3,656.25  537
 893  6.25   0'0   0'1s  4450   78'1s   -0'4  3,906.25  16
 42,224  6.25   0'0   0'1s  4500   83'1s   -0'4  4,156.25  354
 1,367  6.25   0'0   0'1s  4550   88'1s   -0'4  4,406.25  5
 13,453  6.25   0'0   0'1s  4600   93'1s   -0'4  4,656.25  343
 7,887  6.25   0'0   0'1s  4700   103'1s   -0'4  5,156.25  243
 22,304  6.25   0'0   0'1s  4800   113'1s   -0'4  5,656.25  30
 8,164  6.25   0'0   0'1s  4900   123'1s   -0'4  6,156.25  19
 24,557  6.25   0'0   0'1s  5000   133'1s   -0'4  6,656.25  54
 4,708  6.25   0'0   0'1s  5100   143'1s   -0'4  7,156.25  1
 6,305  6.25   0'0   0'1s  5200   153'1s   -0'4  7,656.25  4
 3,006  6.25   0'0   0'1s  5300   163'1s   -0'4  8,156.25  150
 2,444  6.25   0'0   0'1s  5400   173'1s   -0'4  8,656.25  2
 5,052  6.25   0'0   0'1s  5500   183'1s   -0'4  9,156.25  7
 1,100  6.25   0'0   0'1s  5600   193'1s   -0'4  9,656.25  0
 1,242  6.25   0'0   0'1s  5700   203'1s   -0'4  10,156.25  0
 10,024  6.25   0'0   0'1s  5800   213'1s   -0'3  10,656.25  0
 497  6.25   0'0   0'1s  5900   223'1s   -0'3  11,156.25  0
 11,425  6.25   0'0   0'1s  6000   233'0s   -0'4  11,650.00  8
 657  6.25   0'0   0'1s  6100   243'0s   -0'4  12,150.00  0
 789  6.25   0'0   0'1s  6200   253'0s   -0'4  12,650.00  0
 1,084  6.25   0'0   0'1s  6300   263'0s   -0'4  13,150.00  0
 903  6.25   0'0   0'1s  6400   273'0s   -0'4  13,650.00  5
 688  6.25   0'0   0'1s  8000   433'0s   -0'4  21,650.00  1

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN