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 CUSTOMER PORTAL
 

Commodity Option:
AllOpen Only
Future: March 2024 (@S4H)   Futures Price: 11356s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  27,650.00   -14'7   553'0s  5800   0'1s   0'0  6.25  300
 4  26,650.00   -14'7   533'0s  6000   0'1s   0'0  6.25  200
 0  25,650.00   -14'7   513'0s  6200   0'1s   0'0  6.25  50
 0  20,650.00   -14'7   413'0s  7200   0'1s   0'0  6.25  5
 0  18,650.00   -14'7   373'0s  7600   0'1s   0'0  6.25  17
 5  16,650.00   -14'7   333'0s  8000   0'1s   0'0  6.25  0
 0  15,650.00   -14'7   313'0s  8200   0'1s   0'0  6.25  1
 0  14,650.00   -14'7   293'0s  8400   0'1s   0'0  6.25  16
 0  13,650.00   -14'7   273'0s  8600   0'1s   0'0  6.25  30
 0  12,650.00   -14'7   253'0s  8800   0'1s   0'0  6.25  189
 0  11,650.00   -14'7   233'0s  9000   0'1s   0'0  6.25  188
 0  10,650.00   -14'7   213'0s  9200   0'1s   0'0  6.25  181
 1  9,650.00   -14'7   193'0s  9400   0'1s   0'0  6.25  215
 0  8,650.00   -14'7   173'0s  9600   0'1s   0'0  6.25  277
 1  8,150.00   -14'7   163'0s  9700   0'1s   0'0  6.25  40
 0  7,650.00   -14'7   153'0s  9800   0'1s   0'0  6.25  175
 0  7,150.00   -14'7   143'0s  9900   0'1s   0'0  6.25  200
 0  6,650.00   -14'7   133'0s  10000   0'1s   0'0  6.25  3,415
 0  6,150.00   -14'7   123'0s  10100   0'1s   0'0  6.25  103
 2  5,650.00   -14'7   113'0s  10200   0'1s   0'0  6.25  270
 0  5,150.00   -14'7   103'0s  10300   0'1s   0'0  6.25  175
 0  4,650.00   -14'7   93'0s  10400   0'1s   0'0  6.25  1,283
 0  4,150.00   -14'7   83'0s  10500   0'1s   0'0  6.25  687
 1  3,650.00   -14'7   73'0s  10600   0'1s   0'0  6.25  498
 2  3,150.00   -14'7   63'0s  10700   0'1s   0'0  6.25  231
 1,687  2,650.00   -14'7   53'0s  10800   0'1s   0'0  6.25  1,808
 0  2,150.00   -14'7   43'0s  10900   0'1s   0'0  6.25  569
 848  1,650.00   -14'7   33'0s  11000   0'1s   0'0  6.25  12,752
 3  1,150.00   -14'7   23'0s  11100   0'1s   0'0  6.25  3,171
 373  650.00   -14'7   13'0s  11200   0'1s   0'0  6.25  2,265
 20  150.00   -15'2   3'0s  11300   0'1s   -0'3  6.25  2,866
 72  6.25   -9'4   0'1s  11400   7'0s   5'1  350.00  4,298
 321  12.50   -3'3   0'2s  11500   17'0s   11'2  850.00  7,188
 3,465  6.25   -0'7   0'1s  11600   27'0s   13'7  1,350.00  7,472
 2,281  12.50   0'0   0'2s  11700   37'0s   14'4  1,850.00  3,664
 3,006  6.25   0'0   0'1s  11800   47'0s   14'5  2,350.00  5,087
 2,271  6.25   0'0   0'1s  11900   57'0s   14'5  2,850.00  2,919
 5,523  6.25   0'0   0'1s  12000   67'0s   14'5  3,350.00  7,515
 3,539  6.25   0'0   0'1s  12100   77'0s   14'5  3,850.00  1,852
 3,132  6.25   0'0   0'1s  12200   87'0s   14'5  4,350.00  3,823
 2,887  6.25   0'0   0'1s  12300   97'0s   14'5  4,850.00  1,134
 5,174  6.25   0'0   0'1s  12400   107'0s   14'5  5,350.00  3,999
 5,421  6.25   0'0   0'1s  12500   117'0s   14'5  5,850.00  1,446
 5,472  6.25   0'0   0'1s  12600   127'0s   14'5  6,350.00  3,532
 2,642  6.25   0'0   0'1s  12700   137'0s   14'5  6,850.00  768
 5,140  6.25   0'0   0'1s  12800   147'0s   14'5  7,350.00  1,557
 1,898  0.00   -0'1   0'0s  12900   157'0s   14'5  7,850.00  1,145
 9,462  6.25   0'0   0'1s  13000   167'0s   14'5  8,350.00  3,694
 1,978  6.25   0'0   0'1s  13100   177'0s   14'5  8,850.00  1,040
 4,848  6.25   0'0   0'1s  13200   187'0s   14'5  9,350.00  2,337
 1,412  6.25   0'0   0'1s  13300   197'0s   14'5  9,850.00  6
 4,288  6.25   0'0   0'1s  13400   207'0s   14'5  10,350.00  1,015
 4,836  6.25   0'0   0'1s  13500   217'0s   14'5  10,850.00  10
 4,198  6.25   0'0   0'1s  13600   227'0s   14'5  11,350.00  1,202
 986  6.25   0'0   0'1s  13700   237'0s   14'5  11,850.00  1
 3,795  6.25   0'0   0'1s  13800   247'0s   14'5  12,350.00  446
 1,851  6.25   0'0   0'1s  13900   257'0s   14'5  12,850.00  25
 8,699  6.25   0'0   0'1s  14000   267'0s   14'5  13,350.00  1,160
 635  6.25   0'0   0'1s  14100   277'0s   14'5  13,850.00  60
 3,513  6.25   0'0   0'1s  14200   287'0s   14'5  14,350.00  3
 934  6.25   0'0   0'1s  14300   297'0s   14'5  14,850.00  1
 2,657  6.25   0'0   0'1s  14400   307'0s   14'5  15,350.00  63
 2,276  6.25   0'0   0'1s  14500   317'0s   14'5  15,850.00  1
 2,257  6.25   0'0   0'1s  14600   327'0s   14'5  16,350.00  1
 440  6.25   0'0   0'1s  14700   337'0s   14'5  16,850.00  0
 2,098  6.25   0'0   0'1s  14800   347'0s   14'5  17,350.00  93
 184  6.25   0'0   0'1s  14900   357'0s   14'5  17,850.00  1
 5,686  6.25   0'0   0'1s  15000   367'0s   14'5  18,350.00  10
 124  6.25   0'0   0'1s  15100   377'0s   14'5  18,850.00  0
 1,052  6.25   0'0   0'1s  15200   387'0s   14'5  19,350.00  21
 136  6.25   0'0   0'1s  15300   397'0s   14'5  19,850.00  0
 412  6.25   0'0   0'1s  15400   407'0s   14'5  20,350.00  0
 1,158  6.25   0'0   0'1s  15500   417'0s   14'5  20,850.00  0
 470  6.25   0'0   0'1s  15600   427'0s   14'5  21,350.00  0
 75  6.25   0'0   0'1s  15700   437'0s   14'5  21,850.00  0
 618  6.25   0'0   0'1s  15800   447'0s   14'5  22,350.00  1
 67  6.25   0'0   0'1s  15900   457'0s   14'5  22,850.00  0
 2,525  6.25   0'0   0'1s  16000   467'0s   14'5  23,350.00  0
 29  6.25   0'0   0'1s  16100   477'0s   14'5  23,850.00  0
 317  6.25   0'0   0'1s  16200   487'0s   14'5  24,350.00  11
 10  6.25   0'0   0'1s  16300   497'0s   14'5  24,850.00  0
 1,392  6.25   0'0   0'1s  16400   507'0s   14'5  25,350.00  1
 2  6.25   0'0   0'1s  16500   517'0s   14'5  25,850.00  0
 215  6.25   0'0   0'1s  16600   527'0s   14'5  26,350.00  9
 20  6.25   0'0   0'1s  16700   537'0s   14'5  26,850.00  0
 311  6.25   0'0   0'1s  16800   547'0s   14'5  27,350.00  0
 1,245  6.25   0'0   0'1s  17000   567'0s   14'5  28,350.00  1
 515  6.25   0'0   0'1s  17200   587'0s   14'5  29,350.00  200
 451  6.25   0'0   0'1s  17400   607'0s   14'5  30,350.00  200
 282  6.25   0'0   0'1s  17600   627'0s   14'5  31,350.00  0
 102  6.25   0'0   0'1s  17800   647'0s   14'5  32,350.00  0
 290  6.25   0'0   0'1s  18000   667'0s   14'5  33,350.00  5
 29  6.25   0'0   0'1s  18200   687'0s   14'5  34,350.00  0
 69  6.25   0'0   0'1s  18400   707'0s   14'5  35,350.00  0
 84  6.25   0'0   0'1s  18600   727'0s   14'5  36,350.00  0
 87  6.25   0'0   0'1s  18800   747'0s   14'5  37,350.00  0
 299  6.25   0'0   0'1s  19000   767'0s   14'5  38,350.00  0
 248  6.25   0'0   0'1s  19200   787'0s   14'5  39,350.00  0
 148  6.25   0'0   0'1s  19400   807'0s   14'5  40,350.00  0
 69  6.25   0'0   0'1s  19600   827'0s   14'5  41,350.00  0
 86  6.25   0'0   0'1s  19800   847'0s   14'5  42,350.00  0
 61  6.25   0'0   0'1s  20000   867'0s   14'5  43,350.00  3
 25  6.25   0'0   0'1s  20200   887'0s   14'5  44,350.00  0
 54  6.25   0'0   0'1s  20400   907'0s   14'5  45,350.00  0
 81  6.25   0'0   0'1s  20600   927'0s   14'6  46,350.00  0
 57  6.25   0'0   0'1s  20800   947'0s   14'6  47,350.00  0
 51  6.25   0'0   0'1s  21000   967'0s   14'6  48,350.00  0
 5  6.25   0'0   0'1s  21200   987'0s   14'6  49,350.00  0
 100  6.25   0'0   0'1s  27000   1567'0s   14'6  78,350.00  0
 450  6.25   0'0   0'1s  28000   1667'0s   14'6  83,350.00  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