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: 11206  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  21,150.00   0'0   423'0  7000   0'1   0'0  6.25  1
 0  19,150.00   0'0   383'0  7400   0'1   0'0  6.25  3
 0  18,150.00   0'0   363'0  7600   0'1   0'0  6.25  45
 0  17,150.00   0'0   343'0  7800   0'1   0'0  6.25  6
 0  16,150.00   0'0   323'0  8000   0'1   0'0  6.25  112
 0  15,150.00   0'0   303'0  8200   0'1   0'0  6.25  51
 0  14,150.00   0'0   283'0  8400   0'1   0'0  6.25  75
 0  13,650.00   0'0   273'0  8500   0'1   0'0  6.25  242
 0  13,150.00   0'0   263'0  8600   0'1   0'0  6.25  30
 0  12,150.00   0'0   243'0  8800   0'1   0'0  6.25  106
 0  11,650.00   0'0   233'0  8900   0'1   0'0  6.25  270
 0  11,150.00   0'0   223'0  9000   0'1   0'0  6.25  880
 0  10,650.00   0'0   213'0  9100   0'1   0'0  6.25  206
 0  10,150.00   0'0   203'0  9200   0'1   0'0  6.25  135
 0  9,650.00   0'0   193'0  9300   0'1   0'0  6.25  437
 0  9,150.00   0'0   183'0  9400   0'1   0'0  6.25  286
 0  8,650.00   0'0   173'0  9500   0'1   0'0  6.25  1,186
 0  8,150.00   0'0   163'0  9600   0'1   0'0  6.25  825
 7  7,650.00   0'0   153'0  9700   0'1   0'0  6.25  1,723
 11  7,150.00   0'0   143'0  9800   0'1   0'0  6.25  1,930
 0  6,650.00   0'0   133'0  9900   0'1   0'0  6.25  718
 0  6,150.00   0'0   123'0  10000   0'2   0'1  12.50  5,573
 30  5,650.00   0'0   113'0  10100   0'2   0'1  12.50  1,180
 0  5,150.00   0'0   103'0  10200   0'2   0'1  12.50  2,802
 70  4,656.25   0'0   93'1  10300   0'3   0'1  18.75  1,185
 582  4,162.50   0'0   83'2  10400   0'3   0'0  18.75  3,246
 616  3,675.00   0'0   73'4  10500   0'3   -0'1  18.75  1,544
 1,983  3,187.50   0'0   63'6  10600   0'7   0'0  43.75  6,900
 0  2,900.00   0'0   58'0  10660   1'0   0'0  50.00  11
 1,162  2,706.25   0'0   54'1  10700   1'2   0'0  62.50  3,272
 0  2,612.50   0'0   52'2  10720   1'3   0'0  68.75  20
 2,449  2,237.50   0'0   44'6  10800   1'7   0'0  93.75  6,442
 0  2,056.25   0'0   41'1  10840   2'2   0'0  112.50  15
 0  1,968.75   0'0   39'3  10860   2'4   0'0  125.00  60
 0  1,881.25   0'0   37'5  10880   2'6   0'0  137.50  5
 1,350  1,800.00   0'0   36'0  10900   3'0   0'0  150.00  2,228
 0  1,631.25   0'0   32'5  10940   3'5   0'0  181.25  1
 0  1,468.75   0'0   29'3  10980   4'3   0'0  218.75  449
 5,477  1,393.75   0'0   27'7  11000   5'4   0'5  275.00  8,936
 36  1,318.75   0'0   26'3  11020   5'3   0'0  268.75  52
 11  1,243.75   0'0   24'7  11040   5'7   0'0  293.75  22
 11  1,175.00   0'0   23'4  11060   6'4   0'0  325.00  43
 10  1,106.25   0'0   22'1  11080   7'1   0'0  356.25  126
 913  1,000.00   -0'6   20'0  11100   7'6   0'0  387.50  2,798
 36  943.75   -0'5   18'7  11120   8'4   0'0  425.00  46
 19  912.50   0'0   18'2  11140   9'2   0'0  462.50  72
 35  850.00   0'0   17'0  11160   10'0   0'0  500.00  105
 22  793.75   0'0   15'7  11180   10'7   0'0  543.75  72
 4,045  737.50   0'0   14'6  11200   13'4   1'6  675.00  6,294
 21  687.50   0'0   13'6  11220   12'6   0'0  637.50  73
 40  637.50   0'0   12'6  11240   13'6   0'0  687.50  116
 55  587.50   0'0   11'6  11260   14'6   0'0  737.50  61
 457  543.75   0'0   10'7  11280   15'7   0'0  793.75  191
 5,731  437.50   -1'2   8'6  11300   17'0   0'0  850.00  6,450
 114  462.50   0'0   9'2  11320   18'2   0'0  912.50  105
 58  425.00   0'0   8'4  11340   19'4   0'0  975.00  52
 235  393.75   0'0   7'7  11360   20'6   0'0  1,037.50  35
 497  356.25   0'0   7'1  11380   22'1   0'0  1,106.25  596
 9,064  331.25   0'0   6'5  11400   23'4   0'0  1,175.00  6,899
 40  300.00   0'0   6'0  11420   25'0   0'0  1,250.00  491
 68  275.00   0'0   5'4  11440   26'4   0'0  1,325.00  210
 187  250.00   0'0   5'0  11460   28'0   0'0  1,400.00  216
 84  231.25   0'0   4'5  11480   29'4   0'0  1,475.00  212
 5,546  212.50   0'0   4'2  11500   31'1   0'0  1,556.25  5,799
 677  193.75   0'0   3'7  11520   32'6   0'0  1,637.50  495
 463  175.00   0'0   3'4  11540   34'4   0'0  1,725.00  462
 87  156.25   0'0   3'1  11560   36'1   0'0  1,806.25  182
 191  143.75   0'0   2'7  11580   37'7   0'0  1,893.75  454
 6,383  131.25   0'0   2'5  11600   39'5   0'0  1,981.25  7,471
 192  118.75   0'0   2'3  11620   41'3   0'0  2,068.75  761
 109  112.50   0'0   2'2  11640   43'1   0'0  2,156.25  498
 152  100.00   0'0   2'0  11660   45'0   0'0  2,250.00  241
 519  93.75   0'0   1'7  11680   46'6   0'0  2,337.50  111
 6,965  68.75   -0'3   1'3  11700   48'5   0'0  2,431.25  7,460
 284  75.00   0'0   1'4  11720   50'4   0'0  2,525.00  133
 368  68.75   0'0   1'3  11740   52'3   0'0  2,618.75  52
 551  62.50   0'0   1'2  11760   54'2   0'0  2,712.50  103
 414  62.50   0'0   1'2  11780   56'1   0'0  2,806.25  30
 6,986  56.25   0'0   1'1  11800   58'0   0'0  2,900.00  9,861
 116  50.00   0'0   1'0  11820   60'0   0'0  3,000.00  245
 124  50.00   0'0   1'0  11840   61'7   0'0  3,093.75  259
 166  43.75   0'0   0'7  11860   63'6   0'0  3,187.50  100
 431  37.50   0'0   0'6  11880   65'6   0'0  3,287.50  76
 4,402  31.25   -0'1   0'5  11900   67'5   0'0  3,381.25  11,845
 344  31.25   0'0   0'5  11920   69'5   0'0  3,481.25  197
 167  31.25   0'0   0'5  11940   71'4   0'0  3,575.00  60
 937  31.25   0'0   0'5  11960   73'4   0'0  3,675.00  37
 544  25.00   0'0   0'4  11980   75'4   0'0  3,775.00  34
 11,369  25.00   0'0   0'4  12000   77'3   0'0  3,868.75  6,930
 316  25.00   0'0   0'4  12020   79'3   0'0  3,968.75  28
 190  25.00   0'0   0'4  12040   81'3   0'0  4,068.75  27
 151  18.75   0'0   0'3  12060   83'3   0'0  4,168.75  19
 197  18.75   0'0   0'3  12080   85'3   0'0  4,268.75  43
 4,650  18.75   0'0   0'3  12100   87'2   0'0  4,362.50  2,630
 124  18.75   0'0   0'3  12120   89'2   0'0  4,462.50  22
 333  18.75   0'0   0'3  12140   91'2   0'0  4,562.50  42
 120  18.75   0'0   0'3  12160   93'2   0'0  4,662.50  43
 68  18.75   0'0   0'3  12180   95'2   0'0  4,762.50  17
 4,455  12.50   0'0   0'2  12200   97'2   0'0  4,862.50  2,948
 129  12.50   0'0   0'2  12220   99'2   0'0  4,962.50  2
 547  12.50   0'0   0'2  12240   101'2   0'0  5,062.50  10
 456  12.50   0'0   0'2  12260   103'1   0'0  5,156.25  21
 537  12.50   0'0   0'2  12280   105'1   0'0  5,256.25  1
 4,680  12.50   0'0   0'2  12300   107'1   0'0  5,356.25  1,158
 230  12.50   0'0   0'2  12320   109'1   0'0  5,456.25  0
 43  12.50   0'0   0'2  12340   111'1   0'0  5,556.25  0
 92  12.50   0'0   0'2  12360   113'1   0'0  5,656.25  0
 92  12.50   0'0   0'2  12380   115'1   0'0  5,756.25  0
 6,465  6.25   0'0   0'1  12400   117'1   0'0  5,856.25  2,527
 155  6.25   0'0   0'1  12420   119'0   0'0  5,950.00  0
 122  6.25   0'0   0'1  12440   121'0   0'0  6,050.00  0
 51  6.25   0'0   0'1  12460   123'0   0'0  6,150.00  0
 134  6.25   0'0   0'1  12480   125'0   0'0  6,250.00  0
 9,572  6.25   0'0   0'1  12500   127'0   0'0  6,350.00  461
 158  6.25   0'0   0'1  12520   129'0   0'0  6,450.00  0
 161  6.25   0'0   0'1  12540   131'0   0'0  6,550.00  0
 6,044  6.25   0'0   0'1  12600   137'0   0'0  6,850.00  4
 2,071  6.25   0'0   0'1  12700   147'0   0'0  7,350.00  10
 3,068  6.25   0'0   0'1  12800   157'0   0'0  7,850.00  0
 999  6.25   0'0   0'1  12900   167'0   0'0  8,350.00  0
 8,356  6.25   0'0   0'1  13000   177'0   0'0  8,850.00  0
 976  6.25   0'0   0'1  13100   187'0   0'0  9,350.00  0
 3,608  6.25   0'0   0'1  13200   197'0   0'0  9,850.00  0
 3,403  6.25   0'0   0'1  13300   207'0   0'0  10,350.00  3
 1,143  6.25   0'0   0'1  13400   217'0   0'0  10,850.00  0
 1,665  6.25   0'0   0'1  13500   227'0   0'0  11,350.00  0
 1,554  6.25   0'0   0'1  13600   237'0   0'0  11,850.00  0
 2,235  6.25   0'0   0'1  13700   247'0   0'0  12,350.00  0
 428  6.25   0'0   0'1  13800   257'0   0'0  12,850.00  0
 2,884  6.25   0'0   0'1  13900   267'0   0'0  13,350.00  0
 4,359  6.25   0'0   0'1  14000   277'0   0'0  13,850.00  0
 359  6.25   0'0   0'1  14100   287'0   0'0  14,350.00  0
 395  6.25   0'0   0'1  14200   297'0   0'0  14,850.00  0
 175  6.25   0'0   0'1  14300   307'0   0'0  15,350.00  0
 1,189  6.25   0'0   0'1  14400   317'0   0'0  15,850.00  50
 335  6.25   0'0   0'1  14500   327'0   0'0  16,350.00  0
 175  6.25   0'0   0'1  14600   337'0   0'0  16,850.00  0
 162  6.25   0'0   0'1  14700   347'0   0'0  17,350.00  0
 499  6.25   0'0   0'1  14800   357'0   0'0  17,850.00  0
 30  6.25   0'0   0'1  14900   367'0   0'0  18,350.00  0
 2,488  6.25   0'0   0'1  15000   377'0   0'0  18,850.00  0
 79  6.25   0'0   0'1  15100   387'0   0'0  19,350.00  0
 137  6.25   0'0   0'1  15200   397'0   0'0  19,850.00  0
 10  6.25   0'0   0'1  15300   407'0   0'0  20,350.00  0
 230  6.25   0'0   0'1  15400   417'0   0'0  20,850.00  0
 181  6.25   0'0   0'1  15600   437'0   0'0  21,850.00  0
 195  6.25   0'0   0'1  15800   457'0   0'0  22,850.00  0
 1,126  6.25   0'0   0'1  16000   477'0   0'0  23,850.00  0
 590  6.25   0'0   0'1  16200   497'0   0'0  24,850.00  0
 377  6.25   0'0   0'1  16400   517'0   0'0  25,850.00  0
 50  6.25   0'0   0'1  16600   537'0   0'0  26,850.00  0
 48  6.25   0'0   0'1  16800   557'0   0'0  27,850.00  0
 83  6.25   0'0   0'1  17000   577'0   0'0  28,850.00  0
 14  6.25   0'0   0'1  17200   597'0   0'0  29,850.00  0
 23  6.25   0'0   0'1  17400   617'0   0'0  30,850.00  0
 107  6.25   0'0   0'1  17600   637'0   0'0  31,850.00  0
 19  6.25   0'0   0'1  18000   677'0   0'0  33,850.00  0
 364  6.25   0'0   0'1  20000   877'0   0'0  43,850.00  0
 278  6.25   0'0   0'1  25000   1377'0   0'0  68,850.00  0
 1  6.25   0'0   0'1  30000   1877'0   0'0  93,850.00  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