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 2025 (@S5X)   Futures Price: 10440s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  26,187.50   -6'0   523'6s  5200   0'1s   0'0  6.25  140
 0  22,187.50   -6'0   443'6s  6000   0'1s   0'0  6.25  36
 0  21,187.50   -6'0   423'6s  6200   0'1s   0'0  6.25  1
 0  19,187.50   -6'0   383'6s  6600   0'1s   0'0  6.25  26
 0  17,187.50   -6'0   343'6s  7000   0'1s   0'0  6.25  150
 0  16,187.50   -6'0   323'6s  7200   0'1s   0'0  6.25  534
 0  15,187.50   -6'0   303'6s  7400   0'1s   0'0  6.25  474
 0  14,187.50   -6'0   283'6s  7600   0'1s   0'0  6.25  240
 0  13,187.50   -6'0   263'6s  7800   0'1s   0'0  6.25  424
 0  12,187.50   -6'0   243'6s  8000   0'1s   0'0  6.25  5,748
 0  11,687.50   -6'0   233'6s  8100   0'1s   0'0  6.25  25
 0  11,187.50   -6'0   223'6s  8200   0'1s   0'0  6.25  2,349
 0  10,687.50   -6'0   213'6s  8300   0'1s   0'0  6.25  282
 0  10,187.50   -6'0   203'6s  8400   0'1s   -0'1  6.25  2,324
 0  9,687.50   -6'0   193'6s  8500   0'2s   0'0  12.50  316
 0  9,187.50   -6'0   183'6s  8600   0'2s   0'0  12.50  3,076
 0  8,693.75   -5'7   173'7s  8700   0'3s   0'1  18.75  586
 85  8,193.75   -5'7   163'7s  8800   0'3s   0'0  18.75  9,411
 0  7,693.75   -6'0   153'7s  8900   0'4s   0'1  25.00  764
 62  7,200.00   -5'7   144'0s  9000   0'4s   0'1  25.00  17,384
 0  6,706.25   -5'7   134'1s  9100   0'5s   0'1  31.25  2,297
 55  6,212.50   -5'6   124'2s  9200   0'6s   0'1  37.50  8,844
 17  5,718.75   -5'6   114'3s  9300   0'7s   0'1  43.75  5,813
 293  5,225.00   -5'6   104'4s  9400   1'0s   0'1  50.00  11,759
 70  4,737.50   -5'6   94'6s  9500   1'2s   0'2  62.50  12,417
 508  4,250.00   -5'7   85'0s  9600   1'4s   0'2  75.00  9,195
 169  3,775.00   -5'5   75'4s  9700   2'0s   0'3  100.00  6,871
 849  3,312.50   -5'3   66'2s  9800   2'5s   0'4  131.25  9,280
 1,518  2,862.50   -5'2   57'2s  9900   3'5s   0'6  181.25  7,656
 7,835  2,431.25   -5'1   48'5s  10000   5'0s   0'7  250.00  31,640
 4,440  2,037.50   -4'5   40'6s  10100   7'1s   1'3  356.25  4,693
 7,607  1,675.00   -4'3   33'4s  10200   9'6s   1'5  487.50  16,857
 5,827  1,350.00   -4'0   27'0s  10300   13'2s   2'0  662.50  11,135
 8,167  1,062.50   -3'5   21'2s  10400   17'5s   2'4  881.25  17,095
 12,494  825.00   -3'1   16'4s  10500   22'6s   2'7  1,137.50  9,479
 13,813  637.50   -2'4   12'6s  10600   28'7s   3'3  1,443.75  5,576
 8,028  493.75   -2'0   9'7s  10700   36'0s   4'0  1,800.00  6,279
 13,778  381.25   -1'4   7'5s  10800   43'6s   4'4  2,187.50  1,730
 4,580  293.75   -1'1   5'7s  10900   52'0s   4'7  2,600.00  3
 20,264  231.25   -0'7   4'5s  11000   60'6s   5'2  3,037.50  755
 2,633  187.50   -0'4   3'6s  11100   69'6s   5'3  3,487.50  9
 7,874  156.25   -0'3   3'1s  11200   79'1s   5'5  3,956.25  440
 1,428  131.25   -0'2   2'5s  11300   88'5s   5'6  4,431.25  0
 3,045  112.50   -0'2   2'2s  11400   98'2s   5'7  4,912.50  487
 1,506  100.00   -0'1   2'0s  11500   107'7s   5'6  5,393.75  492
 3,659  87.50   -0'1   1'6s  11600   117'6s   6'0  5,887.50  502
 1,421  81.25   0'0   1'5s  11700   127'4s   5'7  6,375.00  0
 4,507  68.75   -0'1   1'3s  11800   137'3s   6'0  6,868.75  16
 828  62.50   0'0   1'2s  11900   147'1s   5'7  7,356.25  0
 42,201  56.25   0'0   1'1s  12000   157'0s   6'0  7,850.00  391
 616  56.25   0'0   1'1s  12100   166'7s   6'0  8,343.75  200
 2,413  50.00   0'0   1'0s  12200   176'7s   6'0  8,843.75  20
 3,046  43.75   0'0   0'7s  12300   186'6s   6'0  9,337.50  0
 1,311  37.50   -0'1   0'6s  12400   196'5s   6'0  9,831.25  300
 273  37.50   0'0   0'6s  12500   206'5s   6'0  10,331.25  100
 3,271  31.25   0'0   0'5s  12600   216'4s   6'0  10,825.00  324
 178  31.25   0'0   0'5s  12700   226'4s   6'0  11,325.00  0
 1,078  31.25   0'1   0'5s  12800   236'3s   6'0  11,818.75  0
 19,353  25.00   0'0   0'4s  13000   256'3s   6'0  12,818.75  0
 532  25.00   0'1   0'4s  13200   276'2s   6'0  13,812.50  1
 446  18.75   0'0   0'3s  13400   296'2s   6'0  14,812.50  3
 559  18.75   0'0   0'3s  13600   316'2s   6'0  15,812.50  4
 535  12.50   0'0   0'2s  13800   336'2s   6'0  16,812.50  0
 8,621  12.50   0'0   0'2s  14000   356'2s   6'0  17,812.50  0
 432  6.25   0'0   0'1s  14200   376'2s   6'0  18,812.50  0
 169  6.25   0'0   0'1s  14400   396'2s   6'0  19,812.50  0
 300  6.25   0'0   0'1s  14600   416'2s   6'0  20,812.50  0
 338  6.25   0'0   0'1s  14800   436'2s   6'0  21,812.50  0
 11,469  6.25   0'0   0'1s  15000   456'2s   6'0  22,812.50  0
 201  6.25   0'0   0'1s  15200   476'2s   6'0  23,812.50  0
 121  6.25   0'0   0'1s  15400   496'2s   6'0  24,812.50  0
 84  6.25   0'0   0'1s  15600   516'2s   6'0  25,812.50  0
 47  6.25   0'0   0'1s  15800   536'2s   6'0  26,812.50  0
 1,416  6.25   0'0   0'1s  16000   556'2s   6'0  27,812.50  0
 103  6.25   0'0   0'1s  16200   576'2s   6'0  28,812.50  0
 659  6.25   0'0   0'1s  16400   596'2s   6'0  29,812.50  0
 403  6.25   0'0   0'1s  16600   616'2s   6'0  30,812.50  0
 138  6.25   0'0   0'1s  16800   636'2s   6'0  31,812.50  0
 1,843  6.25   0'0   0'1s  17000   656'2s   6'0  32,812.50  0
 198  6.25   0'0   0'1s  17200   676'2s   6'0  33,812.50  0
 25  6.25   0'0   0'1s  17400   696'2s   6'0  34,812.50  0
 147  6.25   0'0   0'1s  17600   716'2s   6'0  35,812.50  0
 57  6.25   0'0   0'1s  18000   756'2s   6'0  37,812.50  0
 282  6.25   0'0   0'1s  18400   796'2s   6'0  39,812.50  0
 17  6.25   0'0   0'1s  18600   816'2s   6'0  40,812.50  0
 274  6.25   0'0   0'1s  18800   836'2s   6'0  41,812.50  0
 78  6.25   0'0   0'1s  20000   956'2s   6'0  47,812.50  0
 177  6.25   0'0   0'1s  21000   1056'2s   6'0  52,812.50  0
 156  6.25   0'0   0'1s  22000   1156'2s   6'0  57,812.50  0
 26  6.25   0'0   0'1s  23000   1256'2s   6'0  62,812.50  0
 330  6.25   0'0   0'1s  30000   1956'2s   6'0  97,812.50  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