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: September 2018 (@C8U)   Futures Price: 3536  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 339  8,562.50   4'0   171'2s  1800   0'1s   0'0  6.25  0
 0  5,062.50   4'0   101'2s  2500   0'1s   0'0  6.25  226
 0  4,562.50   4'0   91'2s  2600   0'1s   0'0  6.25  220
 0  4,062.50   4'0   81'2s  2700   0'1s   0'0  6.25  10
 0  3,812.50   4'0   76'2s  2750   0'1s   0'0  6.25  166
 0  3,562.50   4'0   71'2s  2800   0'1s   0'0  6.25  809
 0  3,312.50   3'7   66'2s  2850   0'1s   0'0  6.25  104
 0  3,068.75   4'0   61'3s  2900   0'1s   -0'1  6.25  400
 0  2,818.75   4'0   56'3s  2950   0'1s   -0'1  6.25  227
 506  2,568.75   3'7   51'3s  3000   0'1s   -0'1  6.25  921
 0  2,318.75   3'6   46'3s  3050   0'2s   0'1  12.50  711
 0  2,075.00   3'6   41'4s  3100   0'3s   0'1  18.75  2,021
 0  1,831.25   3'5   36'5s  3150   0'4s   -0'2  25.00  972
 11  1,600.00   3'5   32'0s  3200   0'4s   -0'2  25.00  3,640
 19  1,368.75   3'4   27'3s  3250   1'0s   -0'1  50.00  2,925
 242  1,150.00   3'2   23'0s  3300   1'4s   -0'2  75.00  7,584
 273  950.00   3'0   19'0s  3350   2'1s   -0'5  106.25  8,721
 3,781  918.75   2'7   18'3s  3400   3'2s   -1'0  162.50  20,339
 2,914  743.75   2'3   14'7s  3450   5'0s   -1'2  250.00  5,252
 10,712  575.00   1'4   11'4s  3500   7'3s   -1'3  368.75  19,233
 4,766  493.75   1'7   9'7s  3550   9'6s   -2'0  487.50  3,444
 32,712  375.00   1'1   7'4s  3600   13'0s   -2'1  650.00  22,911
 6,419  293.75   0'6   5'7s  3650   16'2s   -2'5  812.50  6,661
 21,885  250.00   0'7   5'0s  3700   20'3s   -2'3  1,018.75  16,553
 8,586  212.50   1'0   4'2s  3750   25'2s   -1'6  1,262.50  3,069
 24,940  175.00   0'7   3'4s  3800   28'6s   -2'5  1,437.50  19,009
 5,568  150.00   0'6   3'0s  3850   32'4s   -3'4  1,625.00  2,749
 27,819  125.00   0'5   2'4s  3900   37'4s   -3'1  1,875.00  19,546
 7,649  106.25   0'4   2'1s  3950   45'2s   -3'5  2,262.50  1,531
 37,406  93.75   0'4   1'7s  4000   47'1s   -3'0  2,356.25  14,436
 3,268  75.00   0'2   1'4s  4050   54'7s   -3'6  2,743.75  514
 25,120  75.00   0'3   1'4s  4100   57'0s   -2'6  2,850.00  11,418
 4,087  68.75   0'3   1'3s  4150   64'5s   -3'7  3,231.25  318
 22,883  62.50   0'3   1'2s  4200   66'7s   -2'5  3,343.75  1,478
 9,562  37.50   0'0   0'6s  4250   74'3s   -4'0  3,718.75  483
 15,716  50.00   0'2   1'0s  4300   79'3s   -4'0  3,968.75  1,023
 3,890  31.25   0'0   0'5s  4350   84'2s   -4'0  4,212.50  2
 10,032  43.75   0'2   0'7s  4400   89'2s   -3'7  4,462.50  194
 1,300  25.00   0'0   0'4s  4450   94'2s   -3'7  4,712.50  3
 34,460  25.00   0'0   0'4s  4500   99'1s   -3'7  4,956.25  452
 1,600  25.00   0'1   0'4s  4550   104'1s   -3'7  5,206.25  26
 10,548  31.25   0'1   0'5s  4600   109'1s   -3'7  5,456.25  13
 914  18.75   0'0   0'3s  4650   114'0s   -4'0  5,700.00  31
 11,772  18.75   0'0   0'3s  4700   119'0s   -4'0  5,950.00  1,529
 880  18.75   0'0   0'3s  4750   124'0s   -3'7  6,200.00  46
 11,191  12.50   0'0   0'2s  4800   128'7s   -4'0  6,443.75  17
 849  12.50   0'0   0'2s  4850   133'7s   -4'0  6,693.75  16
 4,980  12.50   0'0   0'2s  4900   138'7s   -4'0  6,943.75  10
 553  12.50   0'1   0'2s  4950   143'7s   -3'7  7,193.75  10
 24,441  12.50   0'1   0'2s  5000   148'7s   -3'7  7,443.75  725
 1,148  12.50   0'0   0'2s  5050   153'7s   -3'7  7,693.75  0
 2,957  12.50   0'1   0'2s  5100   158'6s   -4'0  7,937.50  12
 346  6.25   0'0   0'1s  5150   163'6s   -4'0  8,187.50  0
 2,140  6.25   0'0   0'1s  5200   168'6s   -4'0  8,437.50  0
 1,052  6.25   0'0   0'1s  5300   178'6s   -4'0  8,937.50  1
 2,991  6.25   0'0   0'1s  5400   188'6s   -4'0  9,437.50  0
 7,505  6.25   0'0   0'1s  5500   198'6s   -4'0  9,937.50  3
 279  6.25   0'0   0'1s  5600   208'6s   -4'0  10,437.50  1
 668  6.25   0'0   0'1s  5700   218'6s   -4'0  10,937.50  0
 872  6.25   0'0   0'1s  5800   228'6s   -4'0  11,437.50  0
 607  6.25   0'0   0'1s  5900   238'6s   -4'0  11,937.50  0
 1,701  6.25   0'0   0'1s  6000   248'6s   -4'0  12,437.50  0
 1,797  6.25   0'0   0'1s  6100   258'6s   -4'0  12,937.50  0
 1,076  6.25   0'0   0'1s  6200   268'6s   -4'0  13,437.50  0
 1,490  6.25   0'0   0'1s  6300   278'6s   -4'0  13,937.50  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