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: November 2019 (@S9X)   Futures Price: 9334s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  20,668.75   -0'5   413'3s  5200   0'1s   0'0  6.25  34
 0  19,668.75   -0'6   393'3s  5400   0'1s   0'0  6.25  8
 0  18,668.75   -0'6   373'3s  5600   0'1s   0'0  6.25  153
 1  17,668.75   -0'6   353'3s  5800   0'1s   0'0  6.25  48
 0  16,668.75   -0'6   333'3s  6000   0'1s   0'0  6.25  200
 0  15,668.75   -0'6   313'3s  6200   0'1s   0'0  6.25  124
 0  14,668.75   -0'6   293'3s  6400   0'1s   0'0  6.25  211
 0  14,168.75   -0'6   283'3s  6500   0'1s   0'0  6.25  11
 0  13,668.75   -0'6   273'3s  6600   0'1s   0'0  6.25  3,245
 0  13,168.75   -0'6   263'3s  6700   0'1s   0'0  6.25  72
 0  12,668.75   -0'6   253'3s  6800   0'1s   0'0  6.25  1,835
 1  12,168.75   -0'6   243'3s  6900   0'1s   0'0  6.25  36
 18  11,668.75   -0'6   233'3s  7000   0'1s   0'0  6.25  9,545
 1  11,168.75   -0'6   223'3s  7100   0'1s   0'0  6.25  11
 37  10,668.75   -0'6   213'3s  7200   0'1s   0'0  6.25  5,333
 10  10,168.75   -0'6   203'3s  7300   0'1s   0'0  6.25  62
 20  9,668.75   -0'6   193'3s  7400   0'1s   0'0  6.25  4,752
 1  9,168.75   -0'6   183'3s  7500   0'1s   0'0  6.25  482
 8  8,668.75   -0'6   173'3s  7600   0'1s   0'0  6.25  9,322
 2  8,168.75   -0'6   163'3s  7700   0'1s   0'0  6.25  871
 47  7,668.75   -0'6   153'3s  7800   0'1s   0'0  6.25  3,013
 219  7,168.75   -0'6   143'3s  7900   0'1s   0'0  6.25  5,095
 294  6,668.75   -0'6   133'3s  8000   0'1s   0'0  6.25  17,339
 60  6,168.75   -0'6   123'3s  8100   0'1s   0'0  6.25  2,285
 510  5,668.75   -0'6   113'3s  8200   0'1s   0'0  6.25  14,573
 89  5,168.75   -0'6   103'3s  8300   0'1s   0'0  6.25  2,422
 1,899  4,668.75   -0'6   93'3s  8400   0'1s   0'0  6.25  8,887
 416  4,168.75   -0'6   83'3s  8500   0'1s   0'0  6.25  4,399
 3,093  3,668.75   -0'6   73'3s  8600   0'1s   0'0  6.25  8,393
 4,340  3,168.75   -0'6   63'3s  8700   0'1s   0'0  6.25  4,446
 6,688  2,668.75   -0'7   53'3s  8800   0'1s   -0'1  6.25  10,146
 3,567  2,168.75   -0'7   43'3s  8900   0'1s   -0'1  6.25  7,928
 12,504  1,675.00   -0'7   33'4s  9000   0'2s   -0'1  12.50  11,729
 7,569  1,187.50   -1'1   23'6s  9100   0'4s   -0'3  25.00  4,567
 9,716  750.00   -1'4   15'0s  9200   1'6s   -0'6  87.50  8,212
 7,563  412.50   -1'5   8'2s  9300   5'0s   -0'7  250.00  3,219
 10,194  175.00   -1'7   3'4s  9400   10'2s   -1'1  512.50  3,825
 5,406  68.75   -1'1   1'3s  9500   18'1s   -0'3  906.25  209
 8,551  25.00   -0'6   0'4s  9600   27'2s   0'0  1,362.50  1,902
 2,434  12.50   -0'3   0'2s  9700   37'0s   0'3  1,850.00  144
 6,028  6.25   -0'2   0'1s  9800   46'7s   0'4  2,343.75  1,118
 1,822  6.25   -0'1   0'1s  9900   56'7s   0'5  2,843.75  18
 11,442  6.25   -0'1   0'1s  10000   66'7s   0'5  3,343.75  1,439
 584  6.25   0'0   0'1s  10100   76'7s   0'6  3,843.75  1
 7,041  6.25   0'0   0'1s  10200   86'7s   0'6  4,343.75  24
 1,008  6.25   0'0   0'1s  10300   96'7s   0'6  4,843.75  20
 4,274  6.25   0'0   0'1s  10400   106'7s   0'6  5,343.75  9
 1,325  6.25   0'0   0'1s  10500   116'7s   0'6  5,843.75  1
 4,524  6.25   0'0   0'1s  10600   126'7s   0'6  6,343.75  84
 1,271  6.25   0'0   0'1s  10700   136'7s   0'6  6,843.75  10
 2,065  6.25   0'0   0'1s  10800   146'7s   0'6  7,343.75  66
 357  6.25   0'0   0'1s  10900   156'7s   0'6  7,843.75  0
 8,115  6.25   0'0   0'1s  11000   166'7s   0'6  8,343.75  59
 834  6.25   0'0   0'1s  11100   176'7s   0'6  8,843.75  0
 2,312  6.25   0'0   0'1s  11200   186'7s   0'6  9,343.75  0
 9  6.25   0'0   0'1s  11300   196'7s   0'6  9,843.75  0
 4,016  6.25   0'0   0'1s  11400   206'7s   0'6  10,343.75  0
 1,818  6.25   0'0   0'1s  11600   226'7s   0'6  11,343.75  0
 1,651  6.25   0'0   0'1s  11800   246'7s   0'6  12,343.75  20
 6,190  6.25   0'0   0'1s  12000   266'7s   0'6  13,343.75  0
 874  6.25   0'0   0'1s  12200   286'7s   0'6  14,343.75  30
 1,061  6.25   0'0   0'1s  12400   306'7s   0'6  15,343.75  0
 1,097  6.25   0'0   0'1s  12600   326'7s   0'6  16,343.75  0
 416  6.25   0'0   0'1s  12800   346'7s   0'6  17,343.75  0
 1,192  6.25   0'0   0'1s  13000   366'7s   0'6  18,343.75  1
 207  6.25   0'0   0'1s  13200   386'7s   0'6  19,343.75  0
 437  6.25   0'0   0'1s  13400   406'7s   0'6  20,343.75  0
 123  6.25   0'0   0'1s  13600   426'7s   0'7  21,343.75  0
 76  6.25   0'0   0'1s  13800   446'7s   0'7  22,343.75  0
 1,209  6.25   0'0   0'1s  14000   466'7s   0'7  23,343.75  0
 130  6.25   0'0   0'1s  14200   486'7s   0'7  24,343.75  0
 73  6.25   0'0   0'1s  14400   506'7s   0'7  25,343.75  0
 136  6.25   0'0   0'1s  14600   526'7s   0'7  26,343.75  0
 226  6.25   0'0   0'1s  14800   546'7s   0'7  27,343.75  0
 2,621  6.25   0'0   0'1s  15000   566'7s   0'7  28,343.75  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