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: 12612  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  36,150.00   0'0   723'0  5400   0'1   0'0  6.25  355
 0  33,150.00   0'0   663'0  6000   0'1   0'0  6.25  355
 0  30,150.00   0'0   603'0  6600   0'1   0'0  6.25  25
 0  29,150.00   0'0   583'0  6800   0'1   0'0  6.25  12
 0  28,150.00   0'0   563'0  7000   0'1   0'0  6.25  10
 0  27,150.00   0'0   543'0  7200   0'1   0'0  6.25  124
 0  25,150.00   0'0   503'0  7600   0'1   0'0  6.25  1
 0  23,150.00   0'0   463'0  8000   0'1   0'0  6.25  5,586
 0  22,150.00   0'0   443'0  8200   0'1   0'0  6.25  595
 0  21,150.00   0'0   423'0  8400   0'1   0'0  6.25  3,546
 0  20,650.00   0'0   413'0  8500   0'1   0'0  6.25  434
 0  20,150.00   0'0   403'0  8600   0'1   0'0  6.25  331
 0  19,150.00   0'0   383'0  8800   0'1   0'0  6.25  2,105
 0  18,650.00   0'0   373'0  8900   0'1   0'0  6.25  380
 0  18,150.00   0'0   363'0  9000   0'1   0'0  6.25  1,101
 0  17,650.00   0'0   353'0  9100   0'1   0'0  6.25  214
 0  17,150.00   0'0   343'0  9200   0'1   0'0  6.25  749
 0  16,650.00   0'0   333'0  9300   0'1   0'0  6.25  213
 0  16,150.00   0'0   323'0  9400   0'1   0'0  6.25  1,615
 0  15,650.00   0'0   313'0  9500   0'1   0'0  6.25  495
 0  15,150.00   0'0   303'0  9600   0'1   0'0  6.25  598
 0  14,650.00   0'0   293'0  9700   0'1   0'0  6.25  728
 0  14,150.00   0'0   283'0  9800   0'1   0'0  6.25  1,555
 0  13,650.00   0'0   273'0  9900   0'1   0'0  6.25  3,624
 1,208  13,150.00   0'0   263'0  10000   0'1   0'0  6.25  8,178
 0  12,650.00   0'0   253'0  10100   0'1   0'0  6.25  1,109
 158  12,150.00   0'0   243'0  10200   0'1   0'0  6.25  2,376
 0  11,650.00   0'0   233'0  10300   0'1   0'0  6.25  2,487
 139  11,150.00   0'0   223'0  10400   0'1   0'0  6.25  1,893
 112  10,650.00   0'0   213'0  10500   0'1   0'0  6.25  4,658
 848  10,150.00   0'0   203'0  10600   0'1   0'0  6.25  3,176
 1,026  9,650.00   0'0   193'0  10700   0'1   0'0  6.25  4,731
 3,109  9,150.00   0'0   183'0  10800   0'1   0'0  6.25  7,854
 300  8,650.00   0'0   173'0  10900   0'1   0'0  6.25  2,542
 2,112  8,150.00   0'0   163'0  11000   0'1   0'0  6.25  10,721
 306  7,650.00   0'0   153'0  11100   0'1   0'0  6.25  3,848
 1,312  7,156.25   0'0   143'1  11200   0'1   0'0  6.25  7,078
 315  6,656.25   0'0   133'1  11300   0'1   0'0  6.25  4,225
 666  6,156.25   0'0   123'1  11400   0'1   0'0  6.25  5,175
 1,466  5,656.25   0'0   113'1  11500   0'1   0'0  6.25  8,310
 2,079  5,156.25   0'0   103'1  11600   0'1   0'0  6.25  4,438
 1,355  4,656.25   0'0   93'1  11700   0'1   0'0  6.25  4,926
 4,347  4,156.25   0'0   83'1  11800   0'1   0'0  6.25  9,712
 2,569  3,656.25   0'0   73'1  11900   0'1   0'0  6.25  5,394
 14,677  3,000.00   -3'1   60'0  12000   0'1   0'0  6.25  19,446
 1,781  2,656.25   0'0   53'1  12100   0'2   0'0  12.50  3,532
 0  2,362.50   0'0   47'2  12160   0'2   0'0  12.50  130
 4  2,268.75   0'0   45'3  12180   0'3   0'0  18.75  100
 4,291  2,168.75   0'0   43'3  12200   0'3   0'0  18.75  7,844
 0  2,068.75   0'0   41'3  12220   0'4   0'0  25.00  326
 2  1,975.00   0'0   39'4  12240   0'4   0'0  25.00  356
 0  1,881.25   0'0   37'5  12260   0'5   0'0  31.25  440
 0  1,787.50   0'0   35'6  12280   0'6   0'0  37.50  318
 2,689  1,693.75   0'0   33'7  12300   1'0   0'1  50.00  4,692
 0  1,600.00   0'0   32'0  12320   1'0   0'0  50.00  521
 0  1,506.25   0'0   30'1  12340   1'2   0'0  62.50  491
 0  1,418.75   0'0   28'3  12360   1'4   0'1  75.00  260
 0  1,331.25   0'0   26'5  12380   1'6   0'0  87.50  1,227
 4,449  1,250.00   0'0   25'0  12400   2'3   0'3  118.75  10,658
 0  1,168.75   0'0   23'3  12420   2'3   0'0  118.75  379
 0  1,087.50   0'0   21'6  12440   2'6   0'0  137.50  336
 0  1,012.50   0'0   20'2  12460   3'2   0'0  162.50  168
 6  937.50   0'0   18'6  12480   3'6   0'0  187.50  326
 5,619  843.75   -0'4   16'7  12500   4'0   -0'3  200.00  19,026
 19  800.00   0'0   16'0  12520   5'0   0'0  250.00  549
 26  731.25   0'0   14'5  12540   5'5   0'0  281.25  664
 23  668.75   0'0   13'3  12560   7'0   0'5  350.00  646
 6  612.50   0'0   12'2  12580   7'2   0'0  362.50  673
 7,795  450.00   -2'1   9'0  12600   8'2   0'1  412.50  6,890
 56  400.00   -2'1   8'0  12620   9'1   0'0  456.25  1,125
 74  450.00   -0'1   9'0  12640   10'1   0'0  506.25  336
 104  412.50   0'0   8'2  12660   11'2   0'0  562.50  900
 22  368.75   0'0   7'3  12680   12'3   0'0  618.75  121
 3,588  250.00   -1'5   5'0  12700   14'0   0'3  700.00  9,585
 43  293.75   0'0   5'7  12720   14'7   0'0  743.75  323
 545  262.50   0'0   5'2  12740   16'2   0'0  812.50  407
 198  231.25   0'0   4'5  12760   20'0   2'3  1,000.00  313
 126  193.75   -0'2   3'7  12780   19'1   0'0  956.25  288
 11,460  137.50   -1'0   2'6  12800   19'7   -0'7  993.75  9,695
 182  175.00   0'1   3'4  12820   22'2   0'0  1,112.50  258
 658  150.00   0'0   3'0  12840   24'0   0'0  1,200.00  437
 265  131.25   0'0   2'5  12860   25'5   0'0  1,281.25  157
 94  87.50   -0'5   1'6  12880   27'3   0'0  1,368.75  97
 3,025  75.00   -0'5   1'4  12900   32'0   2'7  1,600.00  8,512
 219  93.75   0'0   1'7  12920   30'7   0'0  1,543.75  103
 618  81.25   0'0   1'5  12940   32'5   0'0  1,631.25  314
 220  75.00   0'0   1'4  12960   34'4   0'0  1,725.00  64
 270  62.50   0'0   1'2  12980   36'2   0'0  1,812.50  107
 18,264  43.75   -0'2   0'7  13000   40'0   1'7  2,000.00  12,615
 534  43.75   -0'1   0'7  13020   40'0   0'0  2,000.00  59
 215  37.50   -0'1   0'6  13040   41'7   0'0  2,093.75  16
 220  43.75   0'0   0'7  13060   43'6   0'0  2,187.50  56
 179  37.50   0'0   0'6  13080   45'6   0'0  2,287.50  18
 6,563  31.25   0'0   0'5  13100   47'5   0'0  2,381.25  7,445
 109  31.25   0'0   0'5  13120   49'5   0'0  2,481.25  24
 333  25.00   0'0   0'4  13140   51'4   0'0  2,575.00  28
 251  25.00   0'0   0'4  13160   53'4   0'0  2,675.00  19
 866  25.00   0'0   0'4  13180   55'3   0'0  2,768.75  10
 7,523  18.75   0'0   0'3  13200   57'3   0'0  2,868.75  8,613
 358  18.75   0'0   0'3  13220   59'3   0'0  2,968.75  18
 619  18.75   0'0   0'3  13240   61'3   0'0  3,068.75  6
 323  18.75   0'0   0'3  13260   63'3   0'0  3,168.75  10
 371  18.75   0'0   0'3  13280   65'3   0'0  3,268.75  12
 5,177  18.75   0'0   0'3  13300   67'2   0'0  3,362.50  1,211
 237  18.75   0'0   0'3  13320   69'2   0'0  3,462.50  1
 107  12.50   0'0   0'2  13340   71'2   0'0  3,562.50  0
 107  12.50   0'0   0'2  13360   73'2   0'0  3,662.50  2
 743  12.50   0'0   0'2  13380   75'1   0'0  3,756.25  2
 9,540  12.50   0'0   0'2  13400   77'1   0'0  3,856.25  760
 683  6.25   0'0   0'1  13420   79'1   0'0  3,956.25  0
 317  6.25   0'0   0'1  13440   81'1   0'0  4,056.25  0
 554  6.25   0'0   0'1  13460   83'1   0'0  4,156.25  0
 2,243  6.25   0'0   0'1  13480   85'1   0'0  4,256.25  0
 10,492  6.25   0'0   0'1  13500   87'1   0'0  4,356.25  50
 597  6.25   0'0   0'1  13520   89'1   0'0  4,456.25  1
 256  6.25   0'0   0'1  13540   91'1   0'0  4,556.25  0
 599  6.25   0'0   0'1  13560   93'1   0'0  4,656.25  5
 338  6.25   0'0   0'1  13580   95'1   0'0  4,756.25  10
 5,233  6.25   0'0   0'1  13600   97'1   0'0  4,856.25  71
 417  6.25   0'0   0'1  13620   99'1   0'0  4,956.25  10
 87  6.25   0'0   0'1  13640   101'1   0'0  5,056.25  1
 333  6.25   0'0   0'1  13660   103'1   0'0  5,156.25  10
 282  6.25   0'0   0'1  13680   105'1   0'0  5,256.25  4
 2,396  6.25   0'0   0'1  13700   107'1   0'0  5,356.25  47
 571  6.25   0'0   0'1  13720   109'1   0'0  5,456.25  0
 434  6.25   0'0   0'1  13740   111'1   0'0  5,556.25  2
 560  6.25   0'0   0'1  13760   113'1   0'0  5,656.25  88
 512  6.25   0'0   0'1  13780   115'1   0'0  5,756.25  0
 14,190  6.25   0'0   0'1  13800   117'1   0'0  5,856.25  17
 325  6.25   0'0   0'1  13820   119'1   0'0  5,956.25  0
 1,587  6.25   0'0   0'1  13900   127'1   0'0  6,356.25  0
 8,096  6.25   0'0   0'1  14000   137'1   0'0  6,856.25  0
 681  6.25   0'0   0'1  14100   147'1   0'0  7,356.25  0
 1,772  6.25   0'0   0'1  14200   157'0   0'0  7,850.00  0
 1,284  6.25   0'0   0'1  14300   167'0   0'0  8,350.00  0
 3,235  6.25   0'0   0'1  14400   177'0   0'0  8,850.00  0
 6,088  6.25   0'0   0'1  14500   187'0   0'0  9,350.00  0
 3,958  6.25   0'0   0'1  14600   197'0   0'0  9,850.00  0
 782  6.25   0'0   0'1  14700   207'0   0'0  10,350.00  0
 1,202  6.25   0'0   0'1  14800   217'0   0'0  10,850.00  0
 111  6.25   0'0   0'1  14900   227'0   0'0  11,350.00  0
 5,448  6.25   0'0   0'1  15000   237'0   0'0  11,850.00  0
 321  6.25   0'0   0'1  15100   247'0   0'0  12,350.00  0
 319  6.25   0'0   0'1  15200   257'0   0'0  12,850.00  0
 220  6.25   0'0   0'1  15300   267'0   0'0  13,350.00  0
 304  6.25   0'0   0'1  15400   277'0   0'0  13,850.00  0
 268  6.25   0'0   0'1  15500   287'0   0'0  14,350.00  0
 4,626  6.25   0'0   0'1  15600   297'0   0'0  14,850.00  0
 71  6.25   0'0   0'1  15700   307'0   0'0  15,350.00  0
 351  6.25   0'0   0'1  15800   317'0   0'0  15,850.00  0
 100  6.25   0'0   0'1  15900   327'0   0'0  16,350.00  0
 3,037  6.25   0'0   0'1  16000   337'0   0'0  16,850.00  0
 108  6.25   0'0   0'1  16100   347'0   0'0  17,350.00  0
 300  6.25   0'0   0'1  16200   357'0   0'0  17,850.00  0
 106  6.25   0'0   0'1  16400   377'0   0'0  18,850.00  0
 150  6.25   0'0   0'1  16500   387'0   0'0  19,350.00  0
 338  6.25   0'0   0'1  16600   397'0   0'0  19,850.00  0
 122  6.25   0'0   0'1  16800   417'0   0'0  20,850.00  0
 4,339  6.25   0'0   0'1  17000   437'0   0'0  21,850.00  0
 235  6.25   0'0   0'1  17200   457'0   0'0  22,850.00  0
 53  6.25   0'0   0'1  17400   477'0   0'0  23,850.00  0
 194  6.25   0'0   0'1  17600   497'0   0'0  24,850.00  0
 75  6.25   0'0   0'1  17800   517'0   0'0  25,850.00  0
 88  6.25   0'0   0'1  18000   537'0   0'0  26,850.00  0
 127  6.25   0'0   0'1  19000   637'0   0'0  31,850.00  0
 421  6.25   0'0   0'1  20000   737'0   0'0  36,850.00  0
 666  6.25   0'0   0'1  30000   1737'0   0'0  86,850.00  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