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: 12794  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  37,600.00   0'0   752'0  5400   0'1   0'0  6.25  355
 0  34,600.00   0'0   692'0  6000   0'1   0'0  6.25  355
 0  31,600.00   0'0   632'0  6600   0'1   0'0  6.25  25
 0  30,600.00   0'0   612'0  6800   0'1   0'0  6.25  12
 0  29,600.00   0'0   592'0  7000   0'1   0'0  6.25  10
 0  28,600.00   0'0   572'0  7200   0'1   0'0  6.25  124
 0  26,600.00   0'0   532'0  7600   0'1   0'0  6.25  1
 0  24,600.00   0'0   492'0  8000   0'1   0'0  6.25  5,586
 0  23,600.00   0'0   472'0  8200   0'1   0'0  6.25  595
 0  22,600.00   0'0   452'0  8400   0'1   0'0  6.25  3,546
 0  22,100.00   0'0   442'0  8500   0'1   0'0  6.25  434
 0  21,600.00   0'0   432'0  8600   0'1   0'0  6.25  331
 0  20,600.00   0'0   412'0  8800   0'1   0'0  6.25  2,105
 0  20,100.00   0'0   402'0  8900   0'1   0'0  6.25  380
 0  19,600.00   0'0   392'0  9000   0'1   0'0  6.25  1,101
 0  19,100.00   0'0   382'0  9100   0'1   0'0  6.25  214
 0  18,600.00   0'0   372'0  9200   0'1   0'0  6.25  749
 0  18,100.00   0'0   362'0  9300   0'1   0'0  6.25  213
 0  17,600.00   0'0   352'0  9400   0'1   0'0  6.25  1,615
 0  17,100.00   0'0   342'0  9500   0'1   0'0  6.25  495
 0  16,600.00   0'0   332'0  9600   0'1   0'0  6.25  598
 0  16,100.00   0'0   322'0  9700   0'1   0'0  6.25  728
 0  15,600.00   0'0   312'0  9800   0'1   0'0  6.25  1,555
 0  15,100.00   0'0   302'0  9900   0'1   0'0  6.25  3,624
 1,208  14,600.00   0'0   292'0  10000   0'1   0'0  6.25  8,178
 0  14,100.00   0'0   282'0  10100   0'1   0'0  6.25  1,109
 158  13,600.00   0'0   272'0  10200   0'1   0'0  6.25  2,377
 0  13,100.00   0'0   262'0  10300   0'1   0'0  6.25  2,487
 139  12,600.00   0'0   252'0  10400   0'1   0'0  6.25  2,485
 112  12,100.00   0'0   242'0  10500   0'1   0'0  6.25  4,659
 848  11,600.00   0'0   232'0  10600   0'1   0'0  6.25  3,176
 1,026  11,100.00   0'0   222'0  10700   0'1   0'0  6.25  4,731
 3,109  10,600.00   0'0   212'0  10800   0'1   0'0  6.25  7,854
 300  10,100.00   0'0   202'0  10900   0'1   0'0  6.25  2,542
 2,112  9,600.00   0'0   192'0  11000   0'1   0'0  6.25  10,722
 324  9,100.00   0'0   182'0  11100   0'1   0'0  6.25  3,848
 1,313  8,600.00   0'0   172'0  11200   0'1   0'0  6.25  7,079
 335  8,100.00   0'0   162'0  11300   0'1   0'0  6.25  4,226
 2,480  7,600.00   0'0   152'0  11400   0'1   0'0  6.25  5,109
 2,437  7,100.00   0'0   142'0  11500   0'1   0'0  6.25  8,315
 5,373  6,606.25   0'0   132'1  11600   0'1   0'0  6.25  4,438
 1,694  6,106.25   0'0   122'1  11700   0'2   0'0  12.50  4,926
 4,348  5,606.25   0'0   112'1  11800   0'2   0'0  12.50  9,607
 2,520  5,106.25   0'0   102'1  11900   0'2   0'0  12.50  5,396
 14,708  4,000.00   -12'2   80'0  12000   0'4   0'1  25.00  20,491
 1,777  4,118.75   0'0   82'3  12100   0'4   0'0  25.00  3,495
 0  3,825.00   0'0   76'4  12160   0'5   0'1  31.25  92
 4  3,725.00   0'0   74'4  12180   0'5   0'0  31.25  98
 4,294  3,625.00   0'0   72'4  12200   0'6   0'1  37.50  7,752
 0  3,531.25   0'0   70'5  12220   0'6   0'0  37.50  231
 0  3,431.25   0'0   68'5  12240   1'0   0'2  50.00  376
 0  3,337.50   0'0   66'6  12260   0'7   0'0  43.75  341
 0  3,243.75   0'0   64'7  12280   1'2   0'3  62.50  318
 2,697  3,143.75   0'0   62'7  12300   1'0   0'0  50.00  4,445
 0  3,050.00   0'0   61'0  12320   1'1   0'0  56.25  521
 0  2,956.25   0'0   59'1  12340   1'6   0'5  87.50  501
 0  2,862.50   0'0   57'2  12360   1'2   0'0  62.50  261
 0  2,768.75   0'0   55'3  12380   1'3   0'0  68.75  1,201
 4,465  2,675.00   0'0   53'4  12400   2'4   0'7  125.00  11,996
 0  2,587.50   0'0   51'6  12420   1'6   0'0  87.50  333
 0  2,493.75   0'0   49'7  12440   2'0   0'0  100.00  170
 0  2,406.25   0'0   48'1  12460   2'1   0'0  106.25  101
 0  2,318.75   0'0   46'3  12480   2'3   0'0  118.75  284
 5,696  2,231.25   0'0   44'5  12500   4'3   1'6  218.75  27,852
 0  2,143.75   0'0   42'7  12520   3'0   0'0  150.00  555
 12  2,062.50   0'0   41'2  12540   3'2   0'0  162.50  589
 1  1,981.25   0'0   39'5  12560   3'5   0'0  181.25  664
 2  1,900.00   0'0   38'0  12580   4'0   0'0  200.00  457
 7,740  1,818.75   0'0   36'3  12600   7'0   2'5  350.00  7,770
 26  1,743.75   0'0   34'7  12620   4'7   0'0  243.75  1,108
 2  1,668.75   0'0   33'3  12640   5'3   0'0  268.75  272
 12  1,593.75   0'0   31'7  12660   8'7   3'0  443.75  732
 18  1,206.25   -6'2   24'1  12680   6'3   0'0  318.75  92
 3,259  1,050.00   -8'0   21'0  12700   10'7   3'7  543.75  8,277
 54  1,381.25   0'0   27'5  12720   7'5   0'0  381.25  224
 58  1,312.50   0'0   26'2  12740   8'3   0'0  418.75  364
 159  931.25   -6'3   18'5  12760   9'0   0'0  450.00  279
 108  1,187.50   0'0   23'6  12780   9'6   0'0  487.50  212
 11,237  793.75   -6'5   15'7  12800   15'4   5'0  775.00  9,170
 153  868.75   -3'7   17'3  12820   11'2   0'0  562.50  189
 154  1,006.25   0'0   20'1  12840   12'1   0'0  606.25  354
 178  575.00   -7'4   11'4  12860   13'0   0'0  650.00  164
 117  893.75   0'0   17'7  12880   13'7   0'0  693.75  90
 2,512  843.75   0'0   16'7  12900   14'7   0'0  743.75  7,661
 104  462.50   -6'5   9'2  12920   15'7   0'0  793.75  92
 629  750.00   0'0   15'0  12940   17'0   0'0  850.00  321
 198  700.00   0'0   14'0  12960   18'0   0'0  900.00  62
 211  662.50   0'0   13'2  12980   19'1   0'0  956.25  61
 20,315  350.00   -5'3   7'0  13000   25'2   4'7  1,262.50  12,734
 484  581.25   0'0   11'5  13020   21'5   0'0  1,081.25  52
 189  543.75   0'0   10'7  13040   22'7   0'0  1,143.75  14
 157  506.25   0'0   10'1  13060   24'1   0'0  1,206.25  53
 115  475.00   0'0   9'4  13080   25'4   0'0  1,275.00  8
 6,898  250.00   -3'7   5'0  13100   26'7   0'0  1,343.75  7,442
 105  412.50   0'0   8'2  13120   28'2   0'0  1,412.50  24
 129  381.25   0'0   7'5  13140   29'5   0'0  1,481.25  28
 234  356.25   0'0   7'1  13160   31'1   0'0  1,556.25  19
 729  331.25   0'0   6'5  13180   32'5   0'0  1,631.25  10
 6,783  200.00   -2'2   4'0  13200   34'1   0'0  1,706.25  8,729
 296  287.50   0'0   5'6  13220   35'6   0'0  1,787.50  18
 588  268.75   0'0   5'3  13240   37'2   0'0  1,862.50  6
 357  250.00   0'0   5'0  13260   38'7   0'0  1,943.75  6
 314  231.25   0'0   4'5  13280   40'4   0'0  2,025.00  7
 6,050  131.25   -1'5   2'5  13300   42'2   0'0  2,112.50  1,386
 174  200.00   0'0   4'0  13320   43'7   0'0  2,193.75  0
 87  181.25   0'0   3'5  13340   45'5   0'0  2,281.25  0
 60  168.75   0'0   3'3  13360   47'3   0'0  2,368.75  2
 712  156.25   0'0   3'1  13380   49'1   0'0  2,456.25  2
 11,303  100.00   -0'7   2'0  13400   50'7   0'0  2,543.75  768
 685  131.25   0'0   2'5  13420   52'5   0'0  2,631.25  0
 323  125.00   0'0   2'4  13440   54'3   0'0  2,718.75  0
 553  112.50   0'0   2'2  13460   56'2   0'0  2,812.50  0
 2,234  106.25   0'0   2'1  13480   58'0   0'0  2,900.00  0
 10,690  68.75   -0'5   1'3  13500   59'7   0'0  2,993.75  51
 596  43.75   -0'7   0'7  13520   61'6   0'0  3,087.50  0
 256  81.25   0'0   1'5  13540   63'5   0'0  3,181.25  0
 598  75.00   0'0   1'4  13560   65'4   0'0  3,275.00  5
 338  75.00   0'0   1'4  13580   67'3   0'0  3,368.75  0
 5,244  68.75   0'0   1'3  13600   69'2   0'0  3,462.50  71
 417  62.50   0'0   1'2  13620   71'1   0'0  3,556.25  10
 87  56.25   0'0   1'1  13640   73'1   0'0  3,656.25  1
 333  56.25   0'0   1'1  13660   75'0   0'0  3,750.00  10
 282  50.00   0'0   1'0  13680   77'0   0'0  3,850.00  4
 2,404  50.00   0'0   1'0  13700   78'7   0'0  3,943.75  47
 571  43.75   0'0   0'7  13720   80'7   0'0  4,043.75  0
 434  43.75   0'0   0'7  13740   82'6   0'0  4,137.50  2
 560  37.50   0'0   0'6  13760   84'6   0'0  4,237.50  88
 512  37.50   0'0   0'6  13780   86'5   0'0  4,331.25  0
 14,301  37.50   0'0   0'6  13800   88'5   0'0  4,431.25  61
 321  31.25   0'0   0'5  13820   90'5   0'0  4,531.25  0
 1,578  25.00   0'0   0'4  13900   98'4   0'0  4,925.00  0
 7,937  18.75   0'0   0'3  14000   108'2   0'0  5,412.50  10
 681  18.75   0'0   0'3  14100   118'2   0'0  5,912.50  0
 1,772  12.50   0'0   0'2  14200   128'1   0'0  6,406.25  0
 1,263  12.50   0'0   0'2  14300   138'1   0'0  6,906.25  0
 3,235  12.50   0'0   0'2  14400   148'1   0'0  7,406.25  200
 6,088  12.50   0'0   0'2  14500   158'1   0'0  7,906.25  0
 3,958  6.25   0'0   0'1  14600   168'1   0'0  8,406.25  0
 782  6.25   0'0   0'1  14700   178'0   0'0  8,900.00  0
 1,202  6.25   0'0   0'1  14800   188'0   0'0  9,400.00  0
 111  6.25   0'0   0'1  14900   198'0   0'0  9,900.00  0
 5,448  6.25   0'0   0'1  15000   208'0   0'0  10,400.00  0
 321  6.25   0'0   0'1  15100   218'0   0'0  10,900.00  0
 319  6.25   0'0   0'1  15200   228'0   0'0  11,400.00  0
 220  6.25   0'0   0'1  15300   238'0   0'0  11,900.00  0
 304  6.25   0'0   0'1  15400   248'0   0'0  12,400.00  0
 268  6.25   0'0   0'1  15500   258'0   0'0  12,900.00  0
 4,626  6.25   0'0   0'1  15600   268'0   0'0  13,400.00  0
 71  6.25   0'0   0'1  15700   278'0   0'0  13,900.00  0
 351  6.25   0'0   0'1  15800   288'0   0'0  14,400.00  0
 100  6.25   0'0   0'1  15900   298'0   0'0  14,900.00  0
 3,037  6.25   0'0   0'1  16000   308'0   0'0  15,400.00  0
 108  6.25   0'0   0'1  16100   318'0   0'0  15,900.00  0
 300  6.25   0'0   0'1  16200   328'0   0'0  16,400.00  0
 106  6.25   0'0   0'1  16400   348'0   0'0  17,400.00  0
 150  6.25   0'0   0'1  16500   358'0   0'0  17,900.00  0
 338  6.25   0'0   0'1  16600   368'0   0'0  18,400.00  0
 122  6.25   0'0   0'1  16800   388'0   0'0  19,400.00  0
 4,339  6.25   0'0   0'1  17000   408'0   0'0  20,400.00  0
 235  6.25   0'0   0'1  17200   428'0   0'0  21,400.00  0
 53  6.25   0'0   0'1  17400   448'0   0'0  22,400.00  0
 194  6.25   0'0   0'1  17600   468'0   0'0  23,400.00  0
 75  6.25   0'0   0'1  17800   488'0   0'0  24,400.00  0
 88  6.25   0'0   0'1  18000   508'0   0'0  25,400.00  0
 127  6.25   0'0   0'1  19000   608'0   0'0  30,400.00  0
 421  6.25   0'0   0'1  20000   708'0   0'0  35,400.00  0
 666  6.25   0'0   0'1  30000   1708'0   0'0  85,400.00  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