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: November 2026 (@S6X)   Futures Price: 12462s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  35,262.50   -3'0   705'2s  5400   0'1s   0'0  6.25  355
 0  32,262.50   -3'0   645'2s  6000   0'1s   0'0  6.25  355
 0  29,268.75   -2'7   585'3s  6600   0'1s   0'0  6.25  25
 0  28,268.75   -2'7   565'3s  6800   0'1s   0'0  6.25  12
 0  27,268.75   -2'7   545'3s  7000   0'1s   0'0  6.25  10
 0  26,268.75   -2'7   525'3s  7200   0'1s   0'0  6.25  124
 0  24,268.75   -2'7   485'3s  7600   0'1s   0'0  6.25  1
 0  22,268.75   -2'7   445'3s  8000   0'1s   0'0  6.25  5,586
 0  21,268.75   -2'7   425'3s  8200   0'1s   0'0  6.25  595
 0  20,268.75   -2'7   405'3s  8400   0'1s   0'0  6.25  3,546
 0  19,768.75   -3'0   395'3s  8500   0'1s   0'0  6.25  434
 0  19,268.75   -3'0   385'3s  8600   0'1s   0'0  6.25  331
 0  18,268.75   -3'0   365'3s  8800   0'1s   0'0  6.25  2,105
 0  17,768.75   -3'0   355'3s  8900   0'1s   0'0  6.25  380
 0  17,268.75   -3'0   345'3s  9000   0'1s   0'0  6.25  1,101
 0  16,768.75   -3'0   335'3s  9100   0'1s   0'0  6.25  214
 0  16,268.75   -3'0   325'3s  9200   0'1s   0'0  6.25  749
 0  15,768.75   -3'0   315'3s  9300   0'1s   0'0  6.25  213
 0  15,268.75   -3'0   305'3s  9400   0'1s   0'0  6.25  1,615
 0  14,768.75   -3'0   295'3s  9500   0'1s   0'0  6.25  495
 0  14,268.75   -3'0   285'3s  9600   0'1s   0'0  6.25  598
 0  13,768.75   -3'0   275'3s  9700   0'1s   0'0  6.25  728
 0  13,268.75   -3'0   265'3s  9800   0'1s   0'0  6.25  1,555
 0  12,768.75   -3'0   255'3s  9900   0'1s   0'0  6.25  3,624
 1,208  12,268.75   -3'0   245'3s  10000   0'1s   0'0  6.25  8,178
 0  11,768.75   -3'0   235'3s  10100   0'1s   0'0  6.25  1,109
 158  11,268.75   -3'0   225'3s  10200   0'1s   0'0  6.25  2,305
 0  10,768.75   -3'0   215'3s  10300   0'1s   0'0  6.25  2,486
 139  10,268.75   -3'0   205'3s  10400   0'1s   0'0  6.25  1,893
 112  9,768.75   -3'0   195'3s  10500   0'1s   0'0  6.25  4,637
 848  9,268.75   -3'0   185'3s  10600   0'1s   0'0  6.25  3,176
 1,026  8,768.75   -3'0   175'3s  10700   0'1s   0'0  6.25  4,731
 3,109  8,268.75   -3'0   165'3s  10800   0'1s   0'0  6.25  7,850
 300  7,768.75   -3'0   155'3s  10900   0'1s   0'0  6.25  2,542
 2,109  7,268.75   -3'0   145'3s  11000   0'1s   0'0  6.25  10,721
 307  6,768.75   -3'0   135'3s  11100   0'1s   0'0  6.25  3,848
 1,317  6,268.75   -3'0   125'3s  11200   0'1s   0'0  6.25  7,078
 315  5,768.75   -3'0   115'3s  11300   0'1s   0'0  6.25  4,225
 666  5,268.75   -3'0   105'3s  11400   0'1s   0'0  6.25  5,175
 1,307  4,768.75   -3'0   95'3s  11500   0'1s   0'0  6.25  8,310
 1,443  4,268.75   -3'0   85'3s  11600   0'1s   0'0  6.25  4,388
 975  3,768.75   -3'0   75'3s  11700   0'1s   0'0  6.25  4,926
 4,171  3,268.75   -3'0   65'3s  11800   0'1s   0'0  6.25  9,722
 2,568  2,768.75   -3'0   55'3s  11900   0'1s   0'0  6.25  5,394
 14,633  2,268.75   -3'0   45'3s  12000   0'1s   0'0  6.25  18,763
 0  2,068.75   -3'0   41'3s  12040   0'1s   0'0  6.25  7
 1,781  1,768.75   -3'0   35'3s  12100   0'1s   0'0  6.25  3,505
 0  1,568.75   -3'0   31'3s  12140   0'1s   0'0  6.25  815
 0  1,468.75   -3'0   29'3s  12160   0'1s   0'0  6.25  139
 4  1,368.75   -3'0   27'3s  12180   0'1s   0'0  6.25  121
 4,235  1,275.00   -2'7   25'4s  12200   0'2s   0'1  12.50  8,247
 0  1,175.00   -2'7   23'4s  12220   0'2s   0'0  12.50  314
 2  1,081.25   -2'7   21'5s  12240   0'3s   0'1  18.75  346
 0  981.25   -3'0   19'5s  12260   0'3s   0'0  18.75  450
 0  887.50   -2'7   17'6s  12280   0'4s   0'0  25.00  431
 2,646  800.00   -2'7   16'0s  12300   0'6s   0'1  37.50  4,452
 10  712.50   -2'6   14'2s  12320   1'0s   0'2  50.00  1,021
 65  625.00   -2'6   12'4s  12340   1'2s   0'2  62.50  2,161
 0  543.75   -2'6   10'7s  12360   1'5s   0'2  81.25  315
 311  468.75   -2'5   9'3s  12380   2'1s   0'3  106.25  1,244
 4,305  400.00   -2'4   8'0s  12400   2'6s   0'4  137.50  11,128
 0  331.25   -2'3   6'5s  12420   3'3s   0'5  168.75  772
 115  275.00   -2'1   5'4s  12440   4'2s   0'7  212.50  461
 14  225.00   -1'7   4'4s  12460   5'2s   1'1  262.50  772
 315  181.25   -1'6   3'5s  12480   6'3s   1'2  318.75  387
 7,625  143.75   -1'4   2'7s  12500   7'5s   1'4  381.25  13,902
 3,046  112.50   -1'2   2'2s  12520   9'0s   1'6  450.00  567
 3,052  87.50   -1'0   1'6s  12540   10'4s   2'0  525.00  1,212
 3,153  68.75   -0'7   1'3s  12560   12'1s   2'2  606.25  611
 3,078  56.25   -0'5   1'1s  12580   13'7s   2'3  693.75  648
 7,211  43.75   -0'4   0'7s  12600   15'5s   2'4  781.25  6,513
 578  37.50   -0'2   0'6s  12620   17'4s   2'6  875.00  1,124
 808  31.25   -0'1   0'5s  12640   19'3s   2'7  968.75  369
 386  25.00   -0'1   0'4s  12660   21'2s   2'7  1,062.50  762
 167  18.75   -0'1   0'3s  12680   23'1s   3'0  1,156.25  121
 3,821  18.75   0'0   0'3s  12700   25'1s   3'0  1,256.25  8,205
 140  12.50   0'0   0'2s  12720   27'0s   3'0  1,350.00  319
 99  12.50   0'1   0'2s  12740   29'0s   3'1  1,450.00  406
 262  12.50   0'1   0'2s  12760   31'0s   3'1  1,550.00  298
 118  6.25   0'0   0'1s  12780   32'7s   3'0  1,643.75  272
 11,367  6.25   0'0   0'1s  12800   34'7s   3'0  1,743.75  8,985
 176  6.25   0'0   0'1s  12820   36'7s   3'0  1,843.75  241
 382  6.25   0'0   0'1s  12840   38'7s   3'0  1,943.75  421
 298  6.25   0'0   0'1s  12860   40'7s   3'0  2,043.75  155
 610  6.25   0'0   0'1s  12880   42'7s   3'0  2,143.75  96
 2,785  6.25   0'0   0'1s  12900   44'7s   3'0  2,243.75  7,900
 243  6.25   0'0   0'1s  12920   46'7s   3'0  2,343.75  113
 627  6.25   0'0   0'1s  12940   48'7s   3'0  2,443.75  313
 219  6.25   0'0   0'1s  12960   50'7s   3'0  2,543.75  64
 268  6.25   0'0   0'1s  12980   52'7s   3'0  2,643.75  107
 18,159  6.25   0'0   0'1s  13000   54'7s   3'0  2,743.75  12,317
 533  6.25   0'0   0'1s  13020   56'7s   3'0  2,843.75  59
 211  6.25   0'0   0'1s  13040   58'7s   3'0  2,943.75  16
 220  6.25   0'0   0'1s  13060   60'7s   3'0  3,043.75  6
 179  6.25   0'0   0'1s  13080   62'7s   3'0  3,143.75  8
 6,575  6.25   0'0   0'1s  13100   64'7s   3'0  3,243.75  5,588
 109  6.25   0'0   0'1s  13120   66'7s   3'0  3,343.75  15
 333  6.25   0'0   0'1s  13140   68'7s   3'0  3,443.75  0
 251  6.25   0'0   0'1s  13160   70'7s   3'0  3,543.75  9
 867  6.25   0'0   0'1s  13180   72'7s   3'0  3,643.75  2
 6,396  6.25   0'0   0'1s  13200   74'7s   3'0  3,743.75  6,581
 407  6.25   0'0   0'1s  13220   76'7s   3'0  3,843.75  18
 619  6.25   0'0   0'1s  13240   78'7s   3'0  3,943.75  0
 323  6.25   0'0   0'1s  13260   80'7s   3'0  4,043.75  0
 371  6.25   0'0   0'1s  13280   82'7s   3'0  4,143.75  0
 5,176  6.25   0'0   0'1s  13300   84'7s   3'0  4,243.75  387
 237  6.25   0'0   0'1s  13320   86'7s   3'0  4,343.75  1
 107  6.25   0'0   0'1s  13340   88'7s   3'0  4,443.75  0
 107  6.25   0'0   0'1s  13360   90'7s   3'0  4,543.75  0
 742  6.25   0'0   0'1s  13380   92'7s   3'0  4,643.75  2
 9,534  6.25   0'0   0'1s  13400   94'7s   3'0  4,743.75  52
 683  6.25   0'0   0'1s  13420   96'7s   3'0  4,843.75  0
 317  6.25   0'0   0'1s  13440   98'7s   3'0  4,943.75  0
 554  6.25   0'0   0'1s  13460   100'7s   3'0  5,043.75  0
 2,243  6.25   0'0   0'1s  13480   102'7s   3'0  5,143.75  0
 10,488  6.25   0'0   0'1s  13500   104'7s   3'0  5,243.75  9
 597  6.25   0'0   0'1s  13520   106'7s   3'0  5,343.75  1
 255  6.25   0'0   0'1s  13540   108'7s   3'0  5,443.75  0
 599  6.25   0'0   0'1s  13560   110'7s   3'0  5,543.75  0
 338  6.25   0'0   0'1s  13580   112'7s   3'0  5,643.75  0
 5,233  6.25   0'0   0'1s  13600   114'7s   3'0  5,743.75  10
 417  6.25   0'0   0'1s  13620   116'7s   3'0  5,843.75  0
 87  6.25   0'0   0'1s  13640   118'7s   3'0  5,943.75  0
 333  6.25   0'0   0'1s  13660   120'7s   3'0  6,043.75  10
 282  6.25   0'0   0'1s  13680   122'7s   3'0  6,143.75  3
 2,391  6.25   0'0   0'1s  13700   124'7s   3'0  6,243.75  22
 571  6.25   0'0   0'1s  13720   126'7s   3'0  6,343.75  0
 434  6.25   0'0   0'1s  13740   128'7s   3'0  6,443.75  2
 560  6.25   0'0   0'1s  13760   130'7s   3'0  6,543.75  88
 512  6.25   0'0   0'1s  13780   132'7s   3'0  6,643.75  0
 14,180  6.25   0'0   0'1s  13800   134'7s   3'0  6,743.75  14
 325  6.25   0'0   0'1s  13820   136'7s   3'0  6,843.75  0
 1,587  6.25   0'0   0'1s  13900   144'7s   3'0  7,243.75  0
 8,096  6.25   0'0   0'1s  14000   154'7s   3'0  7,743.75  0
 681  6.25   0'0   0'1s  14100   164'7s   3'0  8,243.75  0
 1,772  6.25   0'0   0'1s  14200   174'7s   3'0  8,743.75  0
 1,284  6.25   0'0   0'1s  14300   184'7s   3'0  9,243.75  0
 3,235  6.25   0'0   0'1s  14400   194'7s   3'0  9,743.75  0
 6,088  6.25   0'0   0'1s  14500   204'7s   3'0  10,243.75  0
 3,958  6.25   0'0   0'1s  14600   214'7s   3'0  10,743.75  0
 732  6.25   0'0   0'1s  14700   224'7s   3'0  11,243.75  0
 1,202  6.25   0'0   0'1s  14800   234'7s   3'0  11,743.75  0
 111  6.25   0'0   0'1s  14900   244'7s   3'0  12,243.75  0
 5,448  6.25   0'0   0'1s  15000   254'7s   3'0  12,743.75  0
 321  6.25   0'0   0'1s  15100   264'7s   3'0  13,243.75  0
 319  6.25   0'0   0'1s  15200   274'7s   3'0  13,743.75  0
 220  6.25   0'0   0'1s  15300   284'7s   3'0  14,243.75  0
 304  6.25   0'0   0'1s  15400   294'7s   3'0  14,743.75  0
 268  6.25   0'0   0'1s  15500   304'7s   3'0  15,243.75  0
 4,626  6.25   0'0   0'1s  15600   314'7s   3'0  15,743.75  0
 71  6.25   0'0   0'1s  15700   324'7s   3'0  16,243.75  0
 351  6.25   0'0   0'1s  15800   334'7s   3'0  16,743.75  0
 100  6.25   0'0   0'1s  15900   344'7s   3'0  17,243.75  0
 3,037  6.25   0'0   0'1s  16000   354'7s   3'0  17,743.75  0
 108  6.25   0'0   0'1s  16100   364'7s   3'0  18,243.75  0
 300  6.25   0'0   0'1s  16200   374'7s   3'0  18,743.75  0
 106  6.25   0'0   0'1s  16400   394'7s   3'0  19,743.75  0
 150  6.25   0'0   0'1s  16500   404'7s   3'0  20,243.75  0
 338  6.25   0'0   0'1s  16600   414'7s   3'1  20,743.75  0
 122  6.25   0'0   0'1s  16800   434'7s   3'1  21,743.75  0
 4,339  6.25   0'0   0'1s  17000   454'7s   3'1  22,743.75  0
 235  6.25   0'0   0'1s  17200   474'7s   3'1  23,743.75  0
 53  6.25   0'0   0'1s  17400   494'7s   3'1  24,743.75  0
 194  6.25   0'0   0'1s  17600   514'7s   3'1  25,743.75  0
 75  6.25   0'0   0'1s  17800   534'7s   3'1  26,743.75  0
 88  6.25   0'0   0'1s  18000   554'7s   3'1  27,743.75  0
 127  6.25   0'0   0'1s  19000   654'6s   3'0  32,737.50  0
 421  6.25   0'0   0'1s  20000   754'6s   3'0  37,737.50  0
 666  6.25   0'0   0'1s  30000   1754'6s   3'0  87,737.50  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