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: March 2026 (@S6H)   Futures Price: 11346  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  31,650.00   0'0   633'0  5000   0'1   0'0  6.25  900
 0  16,650.00   0'0   333'0  8000   0'1   0'0  6.25  83
 0  15,650.00   0'0   313'0  8200   0'1   0'0  6.25  26
 0  15,150.00   0'0   303'0  8300   0'1   0'0  6.25  146
 0  14,650.00   0'0   293'0  8400   0'1   0'0  6.25  223
 0  14,150.00   0'0   283'0  8500   0'1   0'0  6.25  14
 0  13,650.00   0'0   273'0  8600   0'1   0'0  6.25  5
 0  13,150.00   0'0   263'0  8700   0'1   0'0  6.25  46
 0  12,650.00   0'0   253'0  8800   0'1   0'0  6.25  67
 0  12,150.00   0'0   243'0  8900   0'1   0'0  6.25  6,049
 0  11,650.00   0'0   233'0  9000   0'1   0'0  6.25  6,346
 0  11,150.00   0'0   223'0  9100   0'1   0'0  6.25  190
 0  10,650.00   0'0   213'0  9200   0'1   0'0  6.25  337
 0  10,150.00   0'0   203'0  9300   0'1   0'0  6.25  431
 0  9,650.00   0'0   193'0  9400   0'1   0'0  6.25  478
 0  9,150.00   0'0   183'0  9500   0'1   0'0  6.25  2,182
 0  8,656.25   0'0   173'1  9600   0'1   0'0  6.25  1,148
 1  8,156.25   0'0   163'1  9700   0'1   0'0  6.25  2,453
 204  7,656.25   0'0   153'1  9800   0'1   0'0  6.25  3,941
 3  7,156.25   0'0   143'1  9900   0'1   0'0  6.25  5,218
 1,121  6,656.25   0'0   133'1  10000   0'1   0'0  6.25  10,140
 0  6,256.25   0'0   125'1  10080   0'1   0'0  6.25  76
 109  6,156.25   0'0   123'1  10100   0'1   0'0  6.25  4,140
 0  6,056.25   0'0   121'1  10120   0'1   0'0  6.25  8
 0  5,856.25   0'0   117'1  10160   0'1   0'0  6.25  51
 0  5,756.25   0'0   115'1  10180   0'1   0'0  6.25  210
 805  5,656.25   0'0   113'1  10200   0'1   0'0  6.25  6,455
 0  5,556.25   0'0   111'1  10220   0'1   0'0  6.25  580
 0  5,456.25   0'0   109'1  10240   0'1   0'0  6.25  295
 0  5,356.25   0'0   107'1  10260   0'1   0'0  6.25  443
 0  5,256.25   0'0   105'1  10280   0'1   0'0  6.25  463
 1,168  5,156.25   0'0   103'1  10300   0'1   0'0  6.25  8,107
 0  5,056.25   0'0   101'1  10320   0'1   0'0  6.25  555
 0  4,956.25   0'0   99'1  10340   0'1   0'0  6.25  640
 1  4,856.25   0'0   97'1  10360   0'1   0'0  6.25  583
 0  4,756.25   0'0   95'1  10380   0'1   0'0  6.25  737
 3,020  4,656.25   0'0   93'1  10400   0'1   0'0  6.25  9,058
 10  4,556.25   0'0   91'1  10420   0'1   0'0  6.25  901
 0  4,456.25   0'0   89'1  10440   0'1   0'0  6.25  759
 0  4,356.25   0'0   87'1  10460   0'1   0'0  6.25  664
 14  4,256.25   0'0   85'1  10480   0'1   0'0  6.25  673
 2,372  4,156.25   0'0   83'1  10500   0'1   0'0  6.25  12,939
 10  4,056.25   0'0   81'1  10520   0'1   0'0  6.25  638
 1  3,956.25   0'0   79'1  10540   0'1   0'0  6.25  315
 29  3,856.25   0'0   77'1  10560   0'1   0'0  6.25  162
 16  3,756.25   0'0   75'1  10580   0'1   0'0  6.25  527
 5,097  3,656.25   0'0   73'1  10600   0'1   0'0  6.25  14,240
 133  3,556.25   0'0   71'1  10620   0'1   0'0  6.25  255
 71  3,456.25   0'0   69'1  10640   0'1   0'0  6.25  631
 523  3,356.25   0'0   67'1  10660   0'1   0'0  6.25  692
 138  3,256.25   0'0   65'1  10680   0'1   0'0  6.25  476
 5,722  3,156.25   0'0   63'1  10700   0'1   0'0  6.25  8,521
 214  3,056.25   0'0   61'1  10720   0'1   0'0  6.25  210
 114  2,956.25   0'0   59'1  10740   0'1   0'0  6.25  217
 2,504  2,856.25   0'0   57'1  10760   0'1   0'0  6.25  198
 548  2,756.25   0'0   55'1  10780   0'2   0'0  12.50  449
 10,590  2,656.25   0'0   53'1  10800   0'2   0'0  12.50  13,442
 43  2,562.50   0'0   51'2  10820   0'2   0'0  12.50  231
 538  2,462.50   0'0   49'2  10840   0'2   0'0  12.50  387
 807  2,362.50   0'0   47'2  10860   0'2   0'0  12.50  737
 593  2,262.50   0'0   45'2  10880   0'3   0'0  18.75  542
 4,665  2,168.75   0'0   43'3  10900   0'3   0'0  18.75  3,850
 495  2,068.75   0'0   41'3  10920   0'3   0'0  18.75  297
 754  1,975.00   0'0   39'4  10940   0'4   0'0  25.00  162
 243  1,875.00   0'0   37'4  10960   0'5   0'0  31.25  321
 121  1,781.25   0'0   35'5  10980   0'5   0'0  31.25  179
 13,287  1,687.50   0'0   33'6  11000   0'6   0'0  37.50  10,556
 246  1,593.75   0'0   31'7  11020   0'7   0'0  43.75  162
 253  1,500.00   0'0   30'0  11040   1'1   0'0  56.25  1,024
 515  1,412.50   0'0   28'2  11060   1'2   0'0  62.50  135
 327  1,325.00   0'0   26'4  11080   1'4   0'0  75.00  295
 5,871  1,237.50   0'0   24'6  11100   1'7   0'0  93.75  3,621
 926  1,156.25   0'0   23'1  11120   2'1   0'0  106.25  78
 513  1,081.25   0'0   21'5  11140   2'5   0'0  131.25  1,188
 537  1,000.00   0'0   20'0  11160   3'0   0'0  150.00  579
 471  931.25   0'0   18'5  11180   3'5   0'0  181.25  62
 5,900  856.25   0'0   17'1  11200   4'2   0'0  212.50  6,803
 117  793.75   0'0   15'7  11220   4'7   0'0  243.75  135
 99  731.25   0'0   14'5  11240   5'5   0'0  281.25  70
 611  668.75   0'0   13'3  11260   6'3   0'0  318.75  538
 36  612.50   0'0   12'2  11280   7'2   0'0  362.50  30
 6,010  556.25   0'0   11'1  11300   8'1   0'0  406.25  3,738
 152  506.25   0'0   10'1  11320   9'1   0'0  456.25  52
 77  456.25   0'0   9'1  11340   10'1   0'0  506.25  26
 178  412.50   0'0   8'2  11360   11'2   0'0  562.50  40
 155  375.00   0'0   7'4  11380   12'4   0'0  625.00  42
 5,461  337.50   0'0   6'6  11400   13'6   0'0  687.50  4,312
 136  306.25   0'0   6'1  11420   15'1   0'0  756.25  40
 212  275.00   0'0   5'4  11440   16'4   0'0  825.00  0
 159  250.00   0'0   5'0  11460   18'0   0'0  900.00  25
 178  218.75   0'0   4'3  11480   19'3   0'0  968.75  20
 9,103  200.00   0'0   4'0  11500   21'0   0'0  1,050.00  1,245
 35  175.00   0'0   3'4  11520   22'4   0'0  1,125.00  10
 60  156.25   0'0   3'1  11540   24'1   0'0  1,206.25  0
 84  143.75   0'0   2'7  11560   25'7   0'0  1,293.75  0
 64  125.00   0'0   2'4  11580   27'4   0'0  1,375.00  0
 5,166  112.50   0'0   2'2  11600   29'2   0'0  1,462.50  986
 10  100.00   0'0   2'0  11620   31'0   0'0  1,550.00  10
 111  87.50   0'0   1'6  11640   32'6   0'0  1,637.50  0
 511  81.25   0'0   1'5  11660   34'5   0'0  1,731.25  0
 52  68.75   0'0   1'3  11680   36'3   0'0  1,818.75  0
 1,631  62.50   0'0   1'2  11700   38'2   0'0  1,912.50  223
 130  56.25   0'0   1'1  11720   40'1   0'0  2,006.25  0
 2  50.00   0'0   1'0  11740   42'0   0'0  2,100.00  0
 74  43.75   0'0   0'7  11760   43'7   0'0  2,193.75  0
 33  43.75   0'0   0'7  11780   45'6   0'0  2,287.50  0
 3,383  37.50   0'0   0'6  11800   47'6   0'0  2,387.50  1,160
 2,012  25.00   0'0   0'4  11900   57'4   0'0  2,875.00  259
 3  18.75   0'0   0'3  11940   61'3   0'0  3,068.75  0
 7,407  18.75   0'0   0'3  12000   67'3   0'0  3,368.75  235
 1,109  12.50   0'0   0'2  12100   77'2   0'0  3,862.50  109
 2,182  12.50   0'0   0'2  12200   87'1   0'0  4,356.25  89
 924  6.25   0'0   0'1  12300   97'1   0'0  4,856.25  99
 1,388  6.25   0'0   0'1  12400   107'1   0'0  5,356.25  121
 1,240  6.25   0'0   0'1  12500   117'1   0'0  5,856.25  10
 1,437  6.25   0'0   0'1  12600   127'1   0'0  6,356.25  10
 692  6.25   0'0   0'1  12700   137'1   0'0  6,856.25  0
 793  6.25   0'0   0'1  12800   147'1   0'0  7,356.25  0
 366  6.25   0'0   0'1  12900   157'1   0'0  7,856.25  0
 1,991  6.25   0'0   0'1  13000   167'1   0'0  8,356.25  0
 253  6.25   0'0   0'1  13100   177'1   0'0  8,856.25  0
 330  6.25   0'0   0'1  13200   187'0   0'0  9,350.00  0
 485  6.25   0'0   0'1  13300   197'0   0'0  9,850.00  0
 1,149  6.25   0'0   0'1  13400   207'0   0'0  10,350.00  0
 311  6.25   0'0   0'1  13500   217'0   0'0  10,850.00  0
 284  6.25   0'0   0'1  13600   227'0   0'0  11,350.00  0
 1,048  6.25   0'0   0'1  13700   237'0   0'0  11,850.00  0
 69  6.25   0'0   0'1  13800   247'0   0'0  12,350.00  0
 407  6.25   0'0   0'1  13900   257'0   0'0  12,850.00  0
 1,689  6.25   0'0   0'1  14000   267'0   0'0  13,350.00  0
 107  6.25   0'0   0'1  14200   287'0   0'0  14,350.00  0
 214  6.25   0'0   0'1  14400   307'0   0'0  15,350.00  0
 157  6.25   0'0   0'1  14600   327'0   0'0  16,350.00  0
 262  6.25   0'0   0'1  14800   347'0   0'0  17,350.00  75
 1,041  6.25   0'0   0'1  15000   367'0   0'0  18,350.00  0
 130  6.25   0'0   0'1  15200   387'0   0'0  19,350.00  0
 162  6.25   0'0   0'1  15400   407'0   0'0  20,350.00  0
 9  6.25   0'0   0'1  15600   427'0   0'0  21,350.00  0
 79  6.25   0'0   0'1  15800   447'0   0'0  22,350.00  0
 213  6.25   0'0   0'1  16000   467'0   0'0  23,350.00  0
 4  6.25   0'0   0'1  16200   487'0   0'0  24,350.00  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