0
0
0
  Macon MFA 1805 A N Missouri St   Macon, MO 63552     660-385-5753
  Shelbina MFA 215 W Maple St        Shelbina, MO  63468 573-588-4140
CLICK - MFA CONNECT
  

Commodity Option:
AllOpen Only
Future: August 2026 (@S6Q)   Futures Price: 12466s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  36,400.00   10'3   728'0s  5200   0'1s   0'0  6.25  1
 0  24,400.00   10'3   488'0s  7600   0'1s   0'0  6.25  19
 0  23,400.00   10'3   468'0s  7800   0'1s   0'0  6.25  18
 0  19,900.00   10'3   398'0s  8500   0'1s   0'0  6.25  3
 0  19,400.00   10'3   388'0s  8600   0'1s   0'0  6.25  7
 0  18,900.00   10'3   378'0s  8700   0'1s   0'0  6.25  3
 0  17,900.00   10'3   358'0s  8900   0'1s   0'0  6.25  144
 0  17,400.00   10'3   348'0s  9000   0'1s   0'0  6.25  76
 0  16,900.00   10'3   338'0s  9100   0'1s   0'0  6.25  23
 0  16,400.00   10'3   328'0s  9200   0'1s   0'0  6.25  83
 0  15,900.00   10'3   318'0s  9300   0'1s   0'0  6.25  191
 0  15,400.00   10'3   308'0s  9400   0'1s   0'0  6.25  93
 0  14,900.00   10'3   298'0s  9500   0'1s   0'0  6.25  211
 0  14,400.00   10'3   288'0s  9600   0'1s   0'0  6.25  137
 0  13,900.00   10'3   278'0s  9700   0'1s   0'0  6.25  74
 0  13,400.00   10'3   268'0s  9800   0'1s   0'0  6.25  102
 0  12,900.00   10'3   258'0s  9900   0'1s   0'0  6.25  440
 0  12,400.00   10'3   248'0s  10000   0'1s   0'0  6.25  359
 0  11,900.00   10'3   238'0s  10100   0'1s   0'0  6.25  382
 0  11,400.00   10'3   228'0s  10200   0'1s   0'0  6.25  282
 0  10,900.00   10'3   218'0s  10300   0'1s   0'0  6.25  440
 0  10,400.00   10'3   208'0s  10400   0'1s   0'0  6.25  2,572
 0  9,900.00   10'3   198'0s  10500   0'1s   0'0  6.25  1,311
 35  9,400.00   10'3   188'0s  10600   0'1s   0'0  6.25  673
 0  9,200.00   10'3   184'0s  10640   0'1s   0'0  6.25  461
 0  9,000.00   10'3   180'0s  10680   0'1s   0'0  6.25  17
 0  8,900.00   10'3   178'0s  10700   0'1s   0'0  6.25  1,009
 0  8,800.00   10'3   176'0s  10720   0'1s   0'0  6.25  26
 0  8,600.00   10'3   172'0s  10760   0'1s   0'0  6.25  21
 0  8,500.00   10'3   170'0s  10780   0'1s   0'0  6.25  67
 0  8,400.00   10'3   168'0s  10800   0'1s   0'0  6.25  1,674
 0  8,300.00   10'3   166'0s  10820   0'1s   0'0  6.25  85
 0  8,200.00   10'3   164'0s  10840   0'1s   0'0  6.25  93
 0  8,100.00   10'3   162'0s  10860   0'1s   0'0  6.25  29
 0  8,000.00   10'3   160'0s  10880   0'1s   0'0  6.25  82
 4  7,900.00   10'3   158'0s  10900   0'1s   0'0  6.25  3,062
 0  7,800.00   10'3   156'0s  10920   0'1s   0'0  6.25  66
 0  7,700.00   10'3   154'0s  10940   0'1s   0'0  6.25  83
 0  7,600.00   10'3   152'0s  10960   0'1s   0'0  6.25  34
 0  7,500.00   10'3   150'0s  10980   0'1s   0'0  6.25  4
 8  7,400.00   10'3   148'0s  11000   0'1s   0'0  6.25  7,243
 0  7,300.00   10'3   146'0s  11020   0'1s   0'0  6.25  118
 0  7,200.00   10'3   144'0s  11040   0'1s   0'0  6.25  832
 0  7,100.00   10'3   142'0s  11060   0'1s   0'0  6.25  85
 0  7,000.00   10'3   140'0s  11080   0'1s   0'0  6.25  134
 11  6,900.00   10'3   138'0s  11100   0'1s   0'0  6.25  2,748
 0  6,800.00   10'3   136'0s  11120   0'1s   0'0  6.25  96
 50  6,700.00   10'3   134'0s  11140   0'1s   0'0  6.25  557
 1  6,600.00   10'3   132'0s  11160   0'1s   0'0  6.25  121
 8  6,500.00   10'3   130'0s  11180   0'1s   0'0  6.25  335
 1,057  6,400.00   10'3   128'0s  11200   0'1s   0'0  6.25  5,059
 1  6,300.00   10'3   126'0s  11220   0'1s   0'0  6.25  185
 0  6,200.00   10'3   124'0s  11240   0'1s   0'0  6.25  72
 0  6,100.00   10'3   122'0s  11260   0'1s   0'0  6.25  1,292
 0  6,000.00   10'3   120'0s  11280   0'1s   0'0  6.25  164
 1,873  5,900.00   10'3   118'0s  11300   0'1s   0'0  6.25  3,907
 6  5,800.00   10'3   116'0s  11320   0'1s   0'0  6.25  177
 10  5,700.00   10'3   114'0s  11340   0'1s   0'0  6.25  166
 57  5,600.00   10'3   112'0s  11360   0'1s   0'0  6.25  107
 4  5,500.00   10'3   110'0s  11380   0'1s   0'0  6.25  412
 1,403  5,400.00   10'3   108'0s  11400   0'1s   0'0  6.25  3,051
 1  5,300.00   10'3   106'0s  11420   0'1s   0'0  6.25  1,028
 11  5,200.00   10'3   104'0s  11440   0'1s   0'0  6.25  84
 0  5,100.00   10'3   102'0s  11460   0'1s   0'0  6.25  68
 2  5,000.00   10'3   100'0s  11480   0'1s   0'0  6.25  127
 753  4,900.00   10'3   98'0s  11500   0'1s   0'0  6.25  2,953
 21  4,800.00   10'3   96'0s  11520   0'1s   0'0  6.25  247
 57  4,700.00   10'3   94'0s  11540   0'1s   0'0  6.25  95
 0  4,600.00   10'3   92'0s  11560   0'1s   0'0  6.25  30
 23  4,500.00   10'3   90'0s  11580   0'1s   0'0  6.25  88
 1,820  4,400.00   10'3   88'0s  11600   0'1s   0'0  6.25  2,454
 44  4,300.00   10'3   86'0s  11620   0'1s   0'0  6.25  48
 2  4,200.00   10'3   84'0s  11640   0'1s   0'0  6.25  202
 3  4,100.00   10'3   82'0s  11660   0'1s   0'0  6.25  97
 10  4,000.00   10'3   80'0s  11680   0'1s   0'0  6.25  169
 4,066  3,900.00   10'3   78'0s  11700   0'1s   0'0  6.25  3,560
 263  3,800.00   10'3   76'0s  11720   0'1s   0'0  6.25  36
 0  3,700.00   10'3   74'0s  11740   0'1s   0'0  6.25  146
 359  3,600.00   10'3   72'0s  11760   0'1s   0'0  6.25  360
 10  3,500.00   10'3   70'0s  11780   0'1s   0'0  6.25  94
 4,374  3,400.00   10'3   68'0s  11800   0'1s   0'0  6.25  2,756
 20  3,300.00   10'3   66'0s  11820   0'1s   0'0  6.25  96
 58  3,200.00   10'3   64'0s  11840   0'1s   0'0  6.25  55
 83  3,100.00   10'3   62'0s  11860   0'1s   0'0  6.25  223
 106  3,000.00   10'3   60'0s  11880   0'1s   0'0  6.25  86
 1,606  2,900.00   10'3   58'0s  11900   0'1s   0'0  6.25  5,613
 333  2,800.00   10'3   56'0s  11920   0'1s   0'0  6.25  157
 18  2,700.00   10'3   54'0s  11940   0'1s   0'0  6.25  76
 20  2,600.00   10'3   52'0s  11960   0'1s   0'0  6.25  148
 40  2,500.00   10'3   50'0s  11980   0'1s   0'0  6.25  47
 4,220  2,400.00   10'3   48'0s  12000   0'1s   0'0  6.25  2,507
 41  2,300.00   10'3   46'0s  12020   0'1s   0'0  6.25  93
 25  2,200.00   10'3   44'0s  12040   0'1s   0'0  6.25  38
 33  2,100.00   10'3   42'0s  12060   0'1s   0'0  6.25  20
 18  2,000.00   10'3   40'0s  12080   0'1s   0'0  6.25  52
 3,293  1,900.00   10'3   38'0s  12100   0'1s   0'0  6.25  2,051
 116  1,800.00   10'3   36'0s  12120   0'1s   0'0  6.25  49
 120  1,700.00   10'3   34'0s  12140   0'1s   0'0  6.25  186
 40  1,600.00   10'2   32'0s  12160   0'2s   0'0  12.50  782
 69  1,500.00   10'2   30'0s  12180   0'1s   -0'1  6.25  52
 3,453  1,400.00   10'1   28'0s  12200   0'1s   -0'2  6.25  1,068
 82  1,300.00   10'0   26'0s  12220   0'4s   0'0  25.00  59
 168  1,200.00   9'6   24'0s  12240   0'3s   -0'3  18.75  23
 66  1,100.00   9'4   22'0s  12260   0'1s   -0'7  6.25  599
 121  1,000.00   9'1   20'0s  12280   0'3s   -1'0  18.75  76
 6,818  900.00   8'5   18'0s  12300   0'7s   -1'0  43.75  693
 133  800.00   8'1   16'0s  12320   1'3s   -1'0  68.75  40
 76  700.00   7'3   14'0s  12340   2'1s   -1'0  106.25  60
 91  600.00   6'4   12'0s  12360   0'1s   -3'7  6.25  69
 333  500.00   5'4   10'0s  12380   1'0s   -4'0  50.00  92
 4,639  400.00   4'3   8'0s  12400   0'1s   -6'0  6.25  339
 98  300.00   3'1   6'0s  12420   1'5s   -5'6  81.25  89
 28  200.00   1'6   4'0s  12440   1'1s   -7'5  56.25  36
 385  100.00   0'2   2'0s  12460   0'1s   -10'1  6.25  32
 26  6.25   -1'1   0'1s  12480   0'5s   -11'1  31.25  3
 4,297  12.50   -0'6   0'2s  12500   2'0s   -11'4  100.00  526
 59  25.00   -0'2   0'4s  12520   4'0s   -11'2  200.00  0
 1  6.25   -0'4   0'1s  12540   6'0s   -11'1  300.00  0
 18  25.00   0'0   0'4s  12560   8'0s   -11'0  400.00  0
 54  18.75   0'0   0'3s  12580   10'0s   -10'7  500.00  0
 2,498  6.25   -0'1   0'1s  12600   12'0s   -10'6  600.00  20
 12  12.50   0'0   0'2s  12620   14'0s   -10'6  700.00  0
 11  12.50   0'0   0'2s  12640   16'0s   -10'6  800.00  0
 955  12.50   0'1   0'2s  12700   22'0s   -10'5  1,100.00  26
 80  6.25   0'0   0'1s  12760   28'0s   -10'5  1,400.00  0
 11  6.25   0'0   0'1s  12780   30'0s   -10'5  1,500.00  0
 1,288  6.25   0'0   0'1s  12800   32'0s   -10'5  1,600.00  11
 1,037  6.25   0'0   0'1s  12900   42'0s   -10'5  2,100.00  0
 2,879  6.25   0'0   0'1s  13000   52'0s   -10'5  2,600.00  0
 276  6.25   0'0   0'1s  13100   62'0s   -10'5  3,100.00  0
 1,070  6.25   0'0   0'1s  13200   72'0s   -10'5  3,600.00  0
 280  6.25   0'0   0'1s  13300   82'0s   -10'5  4,100.00  0
 192  6.25   0'0   0'1s  13400   92'0s   -10'5  4,600.00  0
 660  6.25   0'0   0'1s  13500   102'0s   -10'5  5,100.00  0
 244  6.25   0'0   0'1s  13600   112'0s   -10'5  5,600.00  0
 364  6.25   0'0   0'1s  13700   122'0s   -10'5  6,100.00  0
 346  6.25   0'0   0'1s  13800   132'0s   -10'5  6,600.00  0
 397  6.25   0'0   0'1s  13900   142'0s   -10'5  7,100.00  0
 1,070  6.25   0'0   0'1s  14000   152'0s   -10'5  7,600.00  0
 753  6.25   0'0   0'1s  14100   162'0s   -10'5  8,100.00  0
 209  6.25   0'0   0'1s  14200   172'0s   -10'5  8,600.00  0
 100  6.25   0'0   0'1s  14300   182'0s   -10'5  9,100.00  0
 93  6.25   0'0   0'1s  14400   192'0s   -10'5  9,600.00  0
 545  6.25   0'0   0'1s  14500   202'0s   -10'5  10,100.00  0
 221  6.25   0'0   0'1s  14600   212'0s   -10'5  10,600.00  0
 180  6.25   0'0   0'1s  14700   222'0s   -10'5  11,100.00  0
 88  6.25   0'0   0'1s  14800   232'0s   -10'5  11,600.00  0
 59  6.25   0'0   0'1s  14900   242'0s   -10'5  12,100.00  0
 584  6.25   0'0   0'1s  15000   252'0s   -10'5  12,600.00  0
 20  6.25   0'0   0'1s  15100   262'0s   -10'5  13,100.00  0
 154  6.25   0'0   0'1s  15200   272'0s   -10'5  13,600.00  0
 57  6.25   0'0   0'1s  15400   292'0s   -10'5  14,600.00  0
 105  6.25   0'0   0'1s  15600   312'0s   -10'5  15,600.00  0
 125  6.25   0'0   0'1s  15800   332'0s   -10'5  16,600.00  0
 775  6.25   0'0   0'1s  16000   352'0s   -10'5  17,600.00  0
 89  6.25   0'0   0'1s  16200   372'0s   -10'5  18,600.00  0
 54  6.25   0'0   0'1s  16400   392'0s   -10'5  19,600.00  0
 36  6.25   0'0   0'1s  16600   412'0s   -10'5  20,600.00  0
 49  6.25   0'0   0'1s  16800   432'0s   -10'5  21,600.00  0
 16  6.25   0'0   0'1s  17000   452'0s   -10'5  22,600.00  0
 13  6.25   0'0   0'1s  17400   492'0s   -10'5  24,600.00  0
 3  6.25   0'0   0'1s  18000   552'0s   -10'5  27,600.00  0
 1  6.25   0'0   0'1s  18200   572'0s   -10'5  28,600.00  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