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
 

Commodity Option:
AllOpen Only
Future: March 2019 (@S9H)   Futures Price: 9076s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 18  30,375.00   4'0   607'4s  3000   0'1s   0'0  6.25  0
 0  15,375.00   4'0   307'4s  6000   0'1s   0'0  6.25  23
 0  14,375.00   4'0   287'4s  6200   0'1s   0'0  6.25  16
 0  13,381.25   4'1   267'5s  6400   0'1s   0'0  6.25  117
 0  12,381.25   4'1   247'5s  6600   0'1s   0'0  6.25  169
 0  11,881.25   4'0   237'5s  6700   0'1s   0'0  6.25  138
 0  11,381.25   4'0   227'5s  6800   0'1s   0'0  6.25  215
 0  10,881.25   4'0   217'5s  6900   0'1s   0'0  6.25  288
 1  10,381.25   4'0   207'5s  7000   0'1s   0'0  6.25  1,036
 0  9,881.25   4'0   197'5s  7100   0'1s   0'0  6.25  136
 0  9,381.25   4'0   187'5s  7200   0'1s   0'0  6.25  994
 0  8,881.25   4'0   177'5s  7300   0'1s   0'0  6.25  191
 0  8,381.25   4'0   167'5s  7400   0'1s   0'0  6.25  1,626
 0  7,881.25   4'0   157'5s  7500   0'1s   0'0  6.25  230
 1  7,381.25   4'0   147'5s  7600   0'1s   0'0  6.25  1,884
 0  6,881.25   4'0   137'5s  7700   0'1s   0'0  6.25  232
 40  6,381.25   4'0   127'5s  7800   0'1s   0'0  6.25  3,059
 1  5,881.25   4'0   117'5s  7900   0'1s   0'0  6.25  834
 217  5,381.25   4'0   107'5s  8000   0'1s   0'0  6.25  6,235
 0  4,881.25   4'0   97'5s  8100   0'1s   0'0  6.25  1,221
 26  4,381.25   4'0   87'5s  8200   0'1s   0'0  6.25  6,553
 1  3,881.25   4'0   77'5s  8300   0'1s   0'0  6.25  2,279
 425  3,381.25   3'7   67'5s  8400   0'1s   -0'1  6.25  7,096
 8  2,887.50   4'0   57'6s  8500   0'2s   0'0  12.50  5,071
 1,448  2,387.50   3'6   47'6s  8600   0'2s   -0'2  12.50  6,291
 282  1,900.00   3'6   38'0s  8700   0'4s   -0'2  25.00  5,891
 2,226  1,418.75   3'4   28'3s  8800   0'7s   -0'4  43.75  16,276
 1,507  956.25   2'7   19'1s  8900   1'5s   -1'1  81.25  7,939
 5,922  562.50   2'0   11'2s  9000   3'6s   -2'0  187.50  15,170
 5,516  256.25   0'6   5'1s  9100   7'5s   -3'2  381.25  7,605
 12,272  106.25   0'1   2'1s  9200   14'5s   -3'7  731.25  9,453
 5,514  43.75   -0'1   0'7s  9300   23'3s   -4'1  1,168.75  958
 8,397  25.00   -0'1   0'4s  9400   33'0s   -4'1  1,650.00  1,062
 5,001  18.75   -0'1   0'3s  9500   42'7s   -4'1  2,143.75  128
 7,837  12.50   -0'1   0'2s  9600   52'6s   -4'1  2,637.50  861
 3,488  12.50   0'0   0'2s  9700   62'6s   -4'0  3,137.50  4
 18,169  12.50   0'0   0'2s  9800   72'6s   -4'0  3,637.50  662
 1,976  12.50   0'0   0'2s  9900   82'6s   -4'0  4,137.50  25
 15,523  6.25   -0'1   0'1s  10000   92'5s   -4'1  4,631.25  963
 1,937  6.25   0'0   0'1s  10100   102'5s   -4'0  5,131.25  18
 2,301  6.25   0'0   0'1s  10200   112'5s   -4'0  5,631.25  299
 1,205  6.25   0'0   0'1s  10300   122'5s   -4'0  6,131.25  31
 2,865  6.25   0'0   0'1s  10400   132'5s   -4'0  6,631.25  126
 1,307  6.25   0'0   0'1s  10500   142'5s   -4'0  7,131.25  27
 1,487  6.25   0'0   0'1s  10600   152'5s   -4'0  7,631.25  45
 539  6.25   0'0   0'1s  10700   162'5s   -4'0  8,131.25  0
 1,357  6.25   0'0   0'1s  10800   172'5s   -4'0  8,631.25  1
 689  6.25   0'0   0'1s  10900   182'5s   -4'0  9,131.25  0
 3,781  6.25   0'0   0'1s  11000   192'5s   -4'0  9,631.25  151
 116  6.25   0'0   0'1s  11100   202'5s   -4'0  10,131.25  0
 767  6.25   0'0   0'1s  11200   212'5s   -4'0  10,631.25  0
 392  6.25   0'0   0'1s  11300   222'5s   -4'0  11,131.25  0
 1,278  6.25   0'0   0'1s  11400   232'5s   -4'0  11,631.25  0
 258  6.25   0'0   0'1s  11500   242'5s   -4'0  12,131.25  1
 487  6.25   0'0   0'1s  11600   252'5s   -3'7  12,631.25  0
 352  6.25   0'0   0'1s  11800   272'5s   -3'7  13,631.25  5
 1,753  6.25   0'0   0'1s  12000   292'4s   -4'0  14,625.00  5
 211  6.25   0'0   0'1s  12200   312'4s   -4'0  15,625.00  0
 557  6.25   0'0   0'1s  12400   332'4s   -4'0  16,625.00  5
 242  6.25   0'0   0'1s  12600   352'4s   -4'0  17,625.00  0
 49  6.25   0'0   0'1s  12800   372'4s   -4'0  18,625.00  0
 195  6.25   0'0   0'1s  13000   392'4s   -4'0  19,625.00  0
 46  6.25   0'0   0'1s  13200   412'4s   -4'0  20,625.00  0
 102  6.25   0'0   0'1s  13400   432'4s   -4'0  21,625.00  0
 52  6.25   0'0   0'1s  13600   452'4s   -4'0  22,625.00  0
 121  6.25   0'0   0'1s  13800   472'4s   -4'0  23,625.00  0
 421  6.25   0'0   0'1s  14000   492'4s   -4'0  24,625.00  0
 217  6.25   0'0   0'1s  14200   512'4s   -4'0  25,625.00  0
 129  6.25   0'0   0'1s  14400   532'4s   -4'0  26,625.00  0
 137  6.25   0'0   0'1s  14600   552'4s   -4'0  27,625.00  0
 11  6.25   0'0   0'1s  14800   572'4s   -4'0  28,625.00  0
 170  6.25   0'0   0'1s  15000   592'4s   -4'0  29,625.00  0
 49  6.25   0'0   0'1s  15200   612'4s   -4'0  30,625.00  0
 52  6.25   0'0   0'1s  15400   632'4s   -4'0  31,625.00  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