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: January 2026 (@S6F)   Futures Price: 10626s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  22,168.75   11'7   443'3s  6200   0'1s   0'0  6.25  24
 0  17,168.75   11'6   343'3s  7200   0'1s   0'0  6.25  110
 0  16,168.75   11'6   323'3s  7400   0'1s   0'0  6.25  1
 0  15,168.75   11'6   303'3s  7600   0'1s   0'0  6.25  31
 0  14,168.75   11'6   283'3s  7800   0'1s   0'0  6.25  4
 0  13,168.75   11'6   263'3s  8000   0'1s   0'0  6.25  66
 0  12,668.75   11'6   253'3s  8100   0'1s   0'0  6.25  135
 0  12,168.75   11'6   243'3s  8200   0'1s   0'0  6.25  40
 0  11,668.75   11'6   233'3s  8300   0'1s   0'0  6.25  42
 0  11,168.75   11'6   223'3s  8400   0'1s   0'0  6.25  118
 0  10,668.75   11'6   213'3s  8500   0'1s   0'0  6.25  154
 0  10,168.75   11'6   203'3s  8600   0'1s   0'0  6.25  217
 0  9,668.75   11'6   193'3s  8700   0'1s   0'0  6.25  189
 0  9,168.75   11'6   183'3s  8800   0'1s   0'0  6.25  934
 0  8,668.75   11'6   173'3s  8900   0'1s   0'0  6.25  352
 0  8,168.75   11'6   163'3s  9000   0'1s   0'0  6.25  1,539
 0  7,668.75   11'6   153'3s  9100   0'1s   0'0  6.25  211
 0  7,168.75   11'6   143'3s  9200   0'1s   0'0  6.25  2,006
 0  6,668.75   11'6   133'3s  9300   0'1s   0'0  6.25  739
 0  6,168.75   11'6   123'3s  9400   0'1s   0'0  6.25  10,940
 5  5,668.75   11'6   113'3s  9500   0'1s   0'0  6.25  1,947
 10  5,168.75   11'6   103'3s  9600   0'1s   0'0  6.25  4,013
 29  4,668.75   11'6   93'3s  9700   0'1s   0'0  6.25  2,584
 93  4,168.75   11'6   83'3s  9800   0'1s   0'0  6.25  5,178
 20  3,668.75   11'6   73'3s  9900   0'1s   0'0  6.25  1,262
 1,323  3,168.75   11'6   63'3s  10000   0'1s   0'0  6.25  7,094
 883  2,668.75   11'6   53'3s  10100   0'1s   0'0  6.25  8,705
 0  2,268.75   11'6   45'3s  10180   0'1s   0'0  6.25  100
 1,172  2,168.75   11'6   43'3s  10200   0'1s   0'0  6.25  10,236
 0  1,968.75   11'6   39'3s  10240   0'1s   0'0  6.25  58
 0  1,868.75   11'6   37'3s  10260   0'1s   0'0  6.25  94
 0  1,768.75   11'5   35'3s  10280   0'1s   -0'1  6.25  452
 2,405  1,668.75   11'5   33'3s  10300   0'1s   -0'1  6.25  4,834
 0  1,568.75   11'5   31'3s  10320   0'1s   -0'1  6.25  232
 10  1,468.75   11'4   29'3s  10340   0'1s   -0'2  6.25  244
 0  1,368.75   11'3   27'3s  10360   0'1s   -0'3  6.25  746
 1  1,268.75   11'1   25'3s  10380   0'1s   -0'5  6.25  338
 5,506  1,168.75   11'0   23'3s  10400   0'1s   -0'6  6.25  12,047
 10  1,068.75   10'5   21'3s  10420   0'1s   -1'1  6.25  104
 303  968.75   10'2   19'3s  10440   0'1s   -1'4  6.25  221
 10  868.75   9'6   17'3s  10460   0'1s   -2'0  6.25  112
 43  775.00   9'3   15'4s  10480   0'2s   -2'3  12.50  276
 7,335  681.25   8'6   13'5s  10500   0'3s   -3'0  18.75  18,821
 79  593.75   8'0   11'7s  10520   0'5s   -3'6  31.25  585
 121  506.25   7'0   10'1s  10540   0'7s   -4'6  43.75  228
 148  425.00   6'1   8'4s  10560   1'2s   -5'5  62.50  190
 78  350.00   5'1   7'0s  10580   1'6s   -6'5  87.50  54
 5,605  281.25   4'2   5'5s  10600   2'3s   -7'4  118.75  9,151
 410  218.75   3'2   4'3s  10620   3'1s   -8'4  156.25  164
 639  168.75   2'4   3'3s  10640   4'1s   -9'2  206.25  161
 207  125.00   1'7   2'4s  10660   5'2s   -9'7  262.50  261
 266  93.75   1'3   1'7s  10680   6'5s   -10'3  331.25  297
 4,160  68.75   1'0   1'3s  10700   8'1s   -10'6  406.25  10,666
 297  50.00   0'5   1'0s  10720   9'6s   -11'1  487.50  404
 620  37.50   0'4   0'6s  10740   11'4s   -11'2  575.00  709
 414  31.25   0'3   0'5s  10760   13'2s   -11'4  662.50  574
 543  25.00   0'2   0'4s  10780   15'2s   -11'4  762.50  516
 5,303  18.75   0'1   0'3s  10800   17'1s   -11'5  856.25  10,935
 184  12.50   0'1   0'2s  10820   19'0s   -11'5  950.00  404
 301  12.50   0'1   0'2s  10840   21'0s   -11'5  1,050.00  588
 182  12.50   0'1   0'2s  10860   23'0s   -11'5  1,150.00  755
 225  12.50   0'1   0'2s  10880   25'0s   -11'5  1,250.00  457
 4,998  12.50   0'1   0'2s  10900   27'0s   -11'5  1,350.00  8,237
 692  6.25   0'0   0'1s  10920   28'7s   -11'6  1,443.75  467
 304  6.25   0'0   0'1s  10940   30'7s   -11'6  1,543.75  522
 199  6.25   0'0   0'1s  10960   32'7s   -11'6  1,643.75  514
 185  6.25   0'0   0'1s  10980   34'7s   -11'6  1,743.75  143
 10,142  6.25   0'0   0'1s  11000   36'7s   -11'6  1,843.75  17,512
 309  6.25   0'0   0'1s  11020   38'7s   -11'6  1,943.75  463
 267  6.25   0'0   0'1s  11040   40'7s   -11'6  2,043.75  88
 1,492  6.25   0'0   0'1s  11060   42'7s   -11'6  2,143.75  2,012
 106  6.25   0'0   0'1s  11080   44'7s   -11'6  2,243.75  80
 5,256  6.25   0'0   0'1s  11100   46'7s   -11'6  2,343.75  3,682
 131  6.25   0'0   0'1s  11120   48'7s   -11'6  2,443.75  0
 54  6.25   0'0   0'1s  11140   50'7s   -11'6  2,543.75  138
 309  6.25   0'0   0'1s  11160   52'7s   -11'6  2,643.75  98
 358  6.25   0'0   0'1s  11180   54'7s   -11'6  2,743.75  211
 10,765  6.25   0'0   0'1s  11200   56'7s   -11'6  2,843.75  8,049
 411  6.25   0'0   0'1s  11220   58'7s   -11'6  2,943.75  68
 499  6.25   0'0   0'1s  11240   60'7s   -11'6  3,043.75  125
 1,668  6.25   0'0   0'1s  11260   62'7s   -11'6  3,143.75  58
 260  6.25   0'0   0'1s  11280   64'7s   -11'6  3,243.75  256
 7,604  6.25   0'0   0'1s  11300   66'7s   -11'6  3,343.75  4,608
 191  6.25   0'0   0'1s  11320   68'7s   -11'6  3,443.75  2
 241  6.25   0'0   0'1s  11340   70'7s   -11'6  3,543.75  5
 558  6.25   0'0   0'1s  11360   72'7s   -11'6  3,643.75  17
 173  6.25   0'0   0'1s  11380   74'7s   -11'6  3,743.75  1
 7,733  6.25   0'0   0'1s  11400   76'7s   -11'6  3,843.75  4,518
 306  6.25   0'0   0'1s  11420   78'7s   -11'6  3,943.75  1
 155  6.25   0'0   0'1s  11440   80'7s   -11'6  4,043.75  0
 572  6.25   0'0   0'1s  11460   82'7s   -11'6  4,143.75  0
 509  6.25   0'0   0'1s  11480   84'7s   -11'6  4,243.75  0
 15,052  6.25   0'0   0'1s  11500   86'7s   -11'6  4,343.75  927
 905  6.25   0'0   0'1s  11520   88'7s   -11'6  4,443.75  0
 132  6.25   0'0   0'1s  11540   90'7s   -11'6  4,543.75  0
 106  6.25   0'0   0'1s  11560   92'7s   -11'6  4,643.75  0
 443  6.25   0'0   0'1s  11580   94'7s   -11'6  4,743.75  0
 5,086  6.25   0'0   0'1s  11600   96'7s   -11'6  4,843.75  195
 407  6.25   0'0   0'1s  11620   98'7s   -11'6  4,943.75  0
 295  6.25   0'0   0'1s  11640   100'7s   -11'6  5,043.75  0
 177  6.25   0'0   0'1s  11660   102'7s   -11'6  5,143.75  0
 387  6.25   0'0   0'1s  11680   104'7s   -11'6  5,243.75  0
 6,945  6.25   0'0   0'1s  11700   106'7s   -11'6  5,343.75  4
 490  6.25   0'0   0'1s  11720   108'7s   -11'6  5,443.75  0
 708  6.25   0'0   0'1s  11740   110'7s   -11'6  5,543.75  0
 446  6.25   0'0   0'1s  11760   112'7s   -11'6  5,643.75  0
 490  6.25   0'0   0'1s  11780   114'7s   -11'6  5,743.75  0
 8,796  6.25   0'0   0'1s  11800   116'7s   -11'6  5,843.75  0
 294  6.25   0'0   0'1s  11820   118'7s   -11'6  5,943.75  0
 202  6.25   0'0   0'1s  11840   120'7s   -11'6  6,043.75  0
 227  6.25   0'0   0'1s  11860   122'7s   -11'6  6,143.75  0
 210  6.25   0'0   0'1s  11880   124'7s   -11'6  6,243.75  0
 6,185  6.25   0'0   0'1s  11900   126'7s   -11'6  6,343.75  0
 150  6.25   0'0   0'1s  11920   128'7s   -11'6  6,443.75  0
 670  6.25   0'0   0'1s  11940   130'7s   -11'6  6,543.75  0
 15,658  6.25   0'0   0'1s  12000   136'7s   -11'6  6,843.75  12
 2,456  6.25   0'0   0'1s  12100   146'7s   -11'6  7,343.75  0
 2,208  6.25   0'0   0'1s  12200   156'7s   -11'6  7,843.75  142
 464  6.25   0'0   0'1s  12300   166'7s   -11'6  8,343.75  0
 1,149  6.25   0'0   0'1s  12400   176'7s   -11'6  8,843.75  60
 973  6.25   0'0   0'1s  12500   186'7s   -11'6  9,343.75  0
 2,294  6.25   0'0   0'1s  12600   196'7s   -11'6  9,843.75  0
 531  6.25   0'0   0'1s  12700   206'7s   -11'6  10,343.75  0
 535  6.25   0'0   0'1s  12800   216'7s   -11'6  10,843.75  0
 483  6.25   0'0   0'1s  12900   226'7s   -11'6  11,343.75  0
 4,698  6.25   0'0   0'1s  13000   236'7s   -11'6  11,843.75  10
 238  6.25   0'0   0'1s  13100   246'7s   -11'6  12,343.75  0
 164  6.25   0'0   0'1s  13200   256'7s   -11'6  12,843.75  0
 128  6.25   0'0   0'1s  13300   266'7s   -11'6  13,343.75  0
 483  6.25   0'0   0'1s  13400   276'7s   -11'6  13,843.75  0
 20  6.25   0'0   0'1s  13500   286'7s   -11'6  14,343.75  0
 399  6.25   0'0   0'1s  13600   296'7s   -11'6  14,843.75  0
 128  6.25   0'0   0'1s  13800   316'7s   -11'6  15,843.75  0
 1  6.25   0'0   0'1s  13900   326'7s   -11'6  16,343.75  0
 709  6.25   0'0   0'1s  14000   336'7s   -11'6  16,843.75  0
 369  6.25   0'0   0'1s  14200   356'7s   -11'6  17,843.75  0
 61  6.25   0'0   0'1s  14400   376'7s   -11'6  18,843.75  0
 177  6.25   0'0   0'1s  14600   396'7s   -11'6  19,843.75  0
 26  6.25   0'0   0'1s  14800   416'7s   -11'5  20,843.75  0
 51  6.25   0'0   0'1s  15000   436'7s   -11'5  21,843.75  90
 114  6.25   0'0   0'1s  15200   456'7s   -11'5  22,843.75  0
 37  6.25   0'0   0'1s  15400   476'7s   -11'5  23,843.75  0
 300  6.25   0'0   0'1s  15600   496'7s   -11'5  24,843.75  0
 51  6.25   0'0   0'1s  15800   516'7s   -11'5  25,843.75  0
 8  6.25   0'0   0'1s  16000   536'7s   -11'5  26,843.75  0
 98  6.25   0'0   0'1s  16200   556'7s   -11'5  27,843.75  0
 171  6.25   0'0   0'1s  16800   616'6s   -11'6  30,837.50  0
 56  6.25   0'0   0'1s  20000   936'6s   -11'6  46,837.50  0
 10  6.25   0'0   0'1s  21000   1036'6s   -11'6  51,837.50  0
 1,050  6.25   0'0   0'1s  25000   1436'6s   -11'6  71,837.50  0
 28  6.25   0'0   0'1s  30000   1936'6s   -11'6  96,837.50  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