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: July 2026 (@S6N)   Futures Price: 11502  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  22,700.00   0'0   454'0  7000   0'1   0'0  6.25  1
 0  20,700.00   0'0   414'0  7400   0'1   0'0  6.25  3
 0  19,700.00   0'0   394'0  7600   0'1   0'0  6.25  45
 0  18,700.00   0'0   374'0  7800   0'1   0'0  6.25  6
 0  17,700.00   0'0   354'0  8000   0'1   0'0  6.25  112
 0  16,700.00   0'0   334'0  8200   0'1   0'0  6.25  51
 0  15,700.00   0'0   314'0  8400   0'1   0'0  6.25  75
 0  15,200.00   0'0   304'0  8500   0'1   0'0  6.25  341
 0  14,700.00   0'0   294'0  8600   0'1   0'0  6.25  30
 0  13,700.00   0'0   274'0  8800   0'1   0'0  6.25  106
 0  13,200.00   0'0   264'0  8900   0'1   0'0  6.25  270
 0  12,700.00   0'0   254'0  9000   0'1   0'0  6.25  918
 0  12,200.00   0'0   244'0  9100   0'1   0'0  6.25  206
 0  11,700.00   0'0   234'0  9200   0'1   0'0  6.25  135
 0  11,200.00   0'0   224'0  9300   0'1   0'0  6.25  437
 0  10,700.00   0'0   214'0  9400   0'1   0'0  6.25  286
 0  10,200.00   0'0   204'0  9500   0'1   0'0  6.25  1,186
 0  9,700.00   0'0   194'0  9600   0'1   0'0  6.25  825
 7  9,200.00   0'0   184'0  9700   0'1   0'0  6.25  1,723
 11  8,700.00   0'0   174'0  9800   0'1   0'0  6.25  1,767
 0  8,200.00   0'0   164'0  9900   0'1   0'0  6.25  684
 0  7,700.00   0'0   154'0  10000   0'1   0'0  6.25  5,573
 30  7,200.00   0'0   144'0  10100   0'1   0'0  6.25  1,176
 0  6,700.00   0'0   134'0  10200   0'1   0'0  6.25  2,798
 70  6,200.00   0'0   124'0  10300   0'1   0'0  6.25  1,161
 582  5,706.25   0'0   114'1  10400   0'2   0'0  12.50  3,245
 614  5,212.50   0'0   104'2  10500   0'3   0'0  18.75  1,537
 1,980  4,712.50   0'0   94'2  10600   0'3   0'0  18.75  3,704
 1,152  4,218.75   0'0   84'3  10700   0'4   0'0  25.00  3,278
 2,872  3,731.25   0'0   74'5  10800   0'6   0'0  37.50  4,757
 1,353  3,250.00   0'0   65'0  10900   1'1   0'0  56.25  2,247
 5,131  2,775.00   0'0   55'4  11000   1'4   0'0  75.00  6,784
 820  2,312.50   0'0   46'2  11100   2'6   0'3  137.50  1,807
 2,428  1,750.00   -2'5   35'0  11200   3'5   0'0  181.25  5,503
 0  1,800.00   0'0   36'0  11220   4'0   0'0  200.00  25
 0  1,718.75   0'0   34'3  11240   4'3   0'0  218.75  20
 0  1,637.50   0'0   32'6  11260   4'7   0'0  243.75  200
 0  1,562.50   0'0   31'2  11280   5'2   0'0  262.50  207
 1,681  1,425.00   -1'2   28'4  11300   7'0   1'2  350.00  4,388
 0  1,412.50   0'0   28'2  11320   6'3   0'0  318.75  71
 0  1,343.75   0'0   26'7  11340   6'7   0'0  343.75  62
 0  1,275.00   0'0   25'4  11360   7'4   0'0  375.00  26
 0  1,206.25   0'0   24'1  11380   8'1   0'0  406.25  174
 2,320  1,093.75   -1'0   21'7  11400   10'2   1'3  512.50  9,168
 1  1,081.25   0'0   21'5  11420   9'5   0'0  481.25  492
 0  925.00   -1'7   18'4  11440   10'3   0'0  518.75  210
 10  962.50   0'0   19'2  11460   11'2   0'0  562.50  122
 2  906.25   0'0   18'1  11480   12'1   0'0  606.25  141
 1,716  781.25   -1'3   15'5  11500   13'0   0'0  650.00  6,261
 20  800.00   0'0   16'0  11520   14'0   0'0  700.00  496
 22  750.00   0'0   15'0  11540   15'0   0'0  750.00  462
 38  700.00   0'0   14'0  11560   16'0   0'0  800.00  65
 25  656.25   0'0   13'1  11580   17'1   0'0  856.25  454
 5,479  618.75   0'0   12'3  11600   20'0   1'5  1,000.00  7,906
 15  575.00   0'0   11'4  11620   20'5   1'1  1,031.25  701
 20  543.75   0'1   10'7  11640   20'6   0'0  1,037.50  498
 62  506.25   0'0   10'1  11660   24'4   2'3  1,225.00  262
 73  468.75   0'0   9'3  11680   24'5   1'2  1,231.25  111
 7,443  375.00   -1'3   7'4  11700   24'6   0'0  1,237.50  8,822
 117  412.50   0'0   8'2  11720   26'2   0'0  1,312.50  133
 1,045  387.50   0'0   7'6  11740   27'5   0'0  1,381.25  52
 1,000  362.50   0'0   7'2  11760   29'1   0'0  1,456.25  103
 1,000  337.50   0'0   6'6  11780   30'6   0'0  1,537.50  30
 9,780  312.50   0'0   6'2  11800   32'2   0'0  1,612.50  11,509
 109  293.75   0'0   5'7  11820   33'7   0'0  1,693.75  245
 68  275.00   0'0   5'4  11840   35'4   0'0  1,775.00  209
 135  256.25   0'0   5'1  11860   37'1   0'0  1,856.25  100
 389  237.50   0'0   4'6  11880   38'6   0'0  1,937.50  76
 3,981  200.00   -0'4   4'0  11900   40'3   0'0  2,018.75  12,722
 291  206.25   0'0   4'1  11920   42'1   0'0  2,106.25  162
 156  193.75   0'0   3'7  11940   43'6   0'0  2,187.50  60
 904  181.25   0'0   3'5  11960   45'4   0'0  2,275.00  37
 548  168.75   0'0   3'3  11980   47'2   0'0  2,362.50  34
 14,948  156.25   0'0   3'1  12000   52'0   3'0  2,600.00  7,531
 160  143.75   0'0   2'7  12020   50'7   0'0  2,543.75  28
 126  137.50   0'0   2'6  12040   52'5   0'0  2,631.25  27
 75  125.00   0'0   2'4  12060   54'4   0'0  2,725.00  19
 108  118.75   0'0   2'3  12080   56'2   0'0  2,812.50  43
 4,978  112.50   0'0   2'2  12100   58'1   0'0  2,906.25  3,552
 124  106.25   0'0   2'1  12120   60'0   0'0  3,000.00  22
 397  100.00   0'0   2'0  12140   61'7   0'0  3,093.75  42
 125  93.75   0'0   1'7  12160   63'6   0'0  3,187.50  43
 71  87.50   0'0   1'6  12180   65'5   0'0  3,281.25  17
 6,040  62.50   -0'3   1'2  12200   67'4   0'0  3,375.00  3,026
 140  75.00   0'0   1'4  12220   69'3   0'0  3,468.75  2
 547  68.75   0'0   1'3  12240   71'2   0'0  3,562.50  10
 456  68.75   0'0   1'3  12260   73'2   0'0  3,662.50  21
 537  62.50   0'0   1'2  12280   75'1   0'0  3,756.25  1
 4,672  56.25   0'0   1'1  12300   77'0   0'0  3,850.00  1,391
 201  56.25   0'0   1'1  12320   79'0   0'0  3,950.00  0
 45  50.00   0'0   1'0  12340   80'7   0'0  4,043.75  0
 76  50.00   0'0   1'0  12360   82'7   0'0  4,143.75  0
 105  43.75   0'0   0'7  12380   84'6   0'0  4,237.50  0
 6,816  43.75   0'0   0'7  12400   86'6   0'0  4,337.50  2,527
 139  37.50   0'0   0'6  12420   88'5   0'0  4,431.25  0
 122  37.50   0'0   0'6  12440   90'5   0'0  4,531.25  0
 51  37.50   0'0   0'6  12460   92'4   0'0  4,625.00  0
 134  31.25   0'0   0'5  12480   94'4   0'0  4,725.00  0
 9,436  31.25   0'0   0'5  12500   96'4   0'0  4,825.00  461
 158  31.25   0'0   0'5  12520   98'3   0'0  4,918.75  0
 161  25.00   0'0   0'4  12540   100'3   0'0  5,018.75  0
 6,403  25.00   0'0   0'4  12600   106'3   0'0  5,318.75  4
 2,517  18.75   0'0   0'3  12700   116'2   0'0  5,812.50  10
 3,163  12.50   0'0   0'2  12800   126'1   0'0  6,306.25  2
 1,073  12.50   0'0   0'2  12900   136'1   0'0  6,806.25  2
 8,945  6.25   0'0   0'1  13000   146'0   0'0  7,300.00  18
 979  6.25   0'0   0'1  13100   156'0   0'0  7,800.00  0
 3,608  6.25   0'0   0'1  13200   166'0   0'0  8,300.00  0
 3,403  6.25   0'0   0'1  13300   176'0   0'0  8,800.00  3
 1,143  6.25   0'0   0'1  13400   186'0   0'0  9,300.00  0
 2,056  6.25   0'0   0'1  13500   196'0   0'0  9,800.00  0
 1,753  6.25   0'0   0'1  13600   206'0   0'0  10,300.00  0
 2,235  6.25   0'0   0'1  13700   216'0   0'0  10,800.00  0
 428  6.25   0'0   0'1  13800   226'0   0'0  11,300.00  0
 2,884  6.25   0'0   0'1  13900   236'0   0'0  11,800.00  0
 4,359  6.25   0'0   0'1  14000   246'0   0'0  12,300.00  0
 359  6.25   0'0   0'1  14100   256'0   0'0  12,800.00  0
 395  6.25   0'0   0'1  14200   266'0   0'0  13,300.00  0
 175  6.25   0'0   0'1  14300   276'0   0'0  13,800.00  0
 1,189  6.25   0'0   0'1  14400   286'0   0'0  14,300.00  79
 335  6.25   0'0   0'1  14500   296'0   0'0  14,800.00  0
 175  6.25   0'0   0'1  14600   306'0   0'0  15,300.00  0
 162  6.25   0'0   0'1  14700   316'0   0'0  15,800.00  0
 499  6.25   0'0   0'1  14800   326'0   0'0  16,300.00  0
 30  6.25   0'0   0'1  14900   336'0   0'0  16,800.00  0
 2,488  6.25   0'0   0'1  15000   346'0   0'0  17,300.00  0
 79  6.25   0'0   0'1  15100   356'0   0'0  17,800.00  0
 137  6.25   0'0   0'1  15200   366'0   0'0  18,300.00  0
 10  6.25   0'0   0'1  15300   376'0   0'0  18,800.00  0
 230  6.25   0'0   0'1  15400   386'0   0'0  19,300.00  0
 181  6.25   0'0   0'1  15600   406'0   0'0  20,300.00  0
 195  6.25   0'0   0'1  15800   426'0   0'0  21,300.00  0
 1,126  6.25   0'0   0'1  16000   446'0   0'0  22,300.00  0
 590  6.25   0'0   0'1  16200   466'0   0'0  23,300.00  0
 377  6.25   0'0   0'1  16400   486'0   0'0  24,300.00  0
 50  6.25   0'0   0'1  16600   506'0   0'0  25,300.00  0
 48  6.25   0'0   0'1  16800   526'0   0'0  26,300.00  0
 83  6.25   0'0   0'1  17000   546'0   0'0  27,300.00  0
 14  6.25   0'0   0'1  17200   566'0   0'0  28,300.00  0
 23  6.25   0'0   0'1  17400   586'0   0'0  29,300.00  0
 107  6.25   0'0   0'1  17600   606'0   0'0  30,300.00  0
 19  6.25   0'0   0'1  18000   646'0   0'0  32,300.00  0
 364  6.25   0'0   0'1  20000   846'0   0'0  42,300.00  0
 278  6.25   0'0   0'1  25000   1346'0   0'0  67,300.00  0
 1  6.25   0'0   0'1  30000   1846'0   0'0  92,300.00  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