0
0
0
Kirksville MFA, 316 W. Potter, Kirksville, MO  63501 660-665-4695      
Lancaster MFA, 13975 US HWY 63,  Lancaster, MO 63548  660-457-3728 
CLICK - MFA CUSTOMER PORTAL
  

Commodity Option:
AllOpen Only
Future: December 2023 (@C3Z)   Futures Price: 4856  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  14,300.00   0'0   286'0  2000   0'1   0'0  6.25  1,260
 0  13,300.00   0'0   266'0  2200   0'1   0'0  6.25  1,680
 0  12,800.00   0'0   256'0  2300   0'1   0'0  6.25  800
 0  12,300.00   0'0   246'0  2400   0'1   0'0  6.25  1,050
 0  11,800.00   0'0   236'0  2500   0'1   0'0  6.25  1,856
 0  11,300.00   0'0   226'0  2600   0'1   0'0  6.25  674
 0  10,800.00   0'0   216'0  2700   0'1   0'0  6.25  200
 0  10,300.00   0'0   206'0  2800   0'1   0'0  6.25  510
 0  9,800.00   0'0   196'0  2900   0'1   0'0  6.25  590
 0  9,300.00   0'0   186'0  3000   0'1   0'0  6.25  4,146
 0  8,800.00   0'0   176'0  3100   0'1   0'0  6.25  1,552
 0  8,300.00   0'0   166'0  3200   0'1   0'0  6.25  390
 8  7,800.00   0'0   156'0  3300   0'1   0'0  6.25  405
 0  7,300.00   0'0   146'0  3400   0'1   0'0  6.25  952
 0  6,800.00   0'0   136'0  3500   0'1   0'0  6.25  2,388
 12  6,300.00   0'0   126'0  3600   0'1   0'0  6.25  14,294
 0  6,050.00   0'0   121'0  3650   0'1   0'0  6.25  880
 1  5,800.00   0'0   116'0  3700   0'1   0'0  6.25  20,097
 0  5,550.00   0'0   111'0  3750   0'1   0'0  6.25  40
 66  5,300.00   0'0   106'0  3800   0'1   0'0  6.25  1,694
 0  5,050.00   0'0   101'0  3850   0'1   0'0  6.25  1
 35  4,800.00   0'0   96'0  3900   0'2   0'0  12.50  2,546
 0  4,550.00   0'0   91'0  3950   0'2   0'0  12.50  526
 1,687  4,300.00   0'0   86'0  4000   0'2   0'0  12.50  27,140
 0  4,056.25   0'0   81'1  4050   0'3   0'0  18.75  418
 27  3,806.25   0'0   76'1  4100   0'3   0'0  18.75  5,158
 18  3,562.50   0'0   71'2  4150   0'4   0'0  25.00  3,029
 119  3,318.75   0'0   66'3  4200   0'5   0'0  31.25  13,449
 17  3,075.00   0'0   61'4  4250   0'6   0'0  37.50  1,076
 67  2,831.25   0'0   56'5  4300   0'7   0'0  43.75  8,057
 14  2,593.75   0'0   51'7  4350   1'1   0'0  56.25  469
 222  2,362.50   0'0   47'2  4400   1'3   -0'1  68.75  18,730
 78  2,137.50   0'0   42'6  4450   1'7   0'0  93.75  6,700
 1,922  1,912.50   0'0   38'2  4500   2'4   0'0  125.00  31,256
 77  1,700.00   0'0   34'0  4550   3'1   0'0  156.25  2,220
 1,253  1,493.75   0'0   29'7  4600   4'1   0'1  206.25  29,502
 219  1,300.00   0'0   26'0  4650   5'1   0'0  256.25  1,503
 7,909  1,125.00   0'0   22'4  4700   6'4   0'0  325.00  20,029
 1,715  912.50   -1'0   18'2  4750   8'2   0'0  412.50  3,271
 14,056  812.50   0'0   16'2  4800   10'2   0'0  512.50  30,368
 5,600  656.25   -0'4   13'1  4850   12'4   -0'1  625.00  3,145
 16,806  543.75   -0'3   10'7  4900   15'2   0'0  762.50  18,473
 2,137  468.75   0'0   9'3  4950   18'2   0'0  912.50  260
 33,032  381.25   0'0   7'5  5000   22'0   0'3  1,100.00  35,878
 1,221  306.25   -0'1   6'1  5050   25'1   0'0  1,256.25  102
 11,670  250.00   0'0   5'0  5100   28'7   0'0  1,443.75  9,363
 1,386  206.25   0'0   4'1  5150   32'7   0'0  1,643.75  68
 18,263  162.50   0'0   3'2  5200   37'1   0'0  1,856.25  15,934
 3,987  131.25   0'0   2'5  5250   41'4   0'0  2,075.00  113
 11,440  106.25   -0'1   2'1  5300   46'0   0'0  2,300.00  10,394
 639  93.75   0'0   1'7  5350   50'5   0'0  2,531.25  20
 13,277  75.00   0'0   1'4  5400   55'2   0'0  2,762.50  8,325
 651  62.50   0'0   1'2  5450   60'0   0'0  3,000.00  0
 18,640  50.00   -0'1   1'0  5500   64'7   0'0  3,243.75  10,468
 371  50.00   0'0   1'0  5550   69'5   0'0  3,481.25  25
 8,106  43.75   0'0   0'7  5600   74'4   0'0  3,725.00  7,278
 286  37.50   0'0   0'6  5650   79'4   0'0  3,975.00  236
 9,095  31.25   0'0   0'5  5700   84'3   0'0  4,218.75  6,999
 92  31.25   0'0   0'5  5750   89'2   0'0  4,462.50  15
 9,909  31.25   0'0   0'5  5800   94'2   0'0  4,712.50  4,218
 571  25.00   0'0   0'4  5850   99'2   0'0  4,962.50  0
 8,329  25.00   0'0   0'4  5900   104'1   0'0  5,206.25  3,518
 1,618  25.00   0'0   0'4  5950   109'1   0'0  5,456.25  7
 28,620  25.00   0'0   0'4  6000   114'1   0'0  5,706.25  7,641
 156  18.75   0'0   0'3  6050   119'1   0'0  5,956.25  0
 5,789  18.75   0'0   0'3  6100   124'1   0'0  6,206.25  804
 417  18.75   0'0   0'3  6150   129'0   0'0  6,450.00  0
 11,527  18.75   0'0   0'3  6200   134'0   0'0  6,700.00  635
 6,764  18.75   0'0   0'3  6300   144'0   0'0  7,200.00  298
 6,458  12.50   0'0   0'2  6400   154'0   0'0  7,700.00  118
 14,647  12.50   0'0   0'2  6500   164'0   0'0  8,200.00  212
 4,371  12.50   0'0   0'2  6600   174'0   0'0  8,700.00  458
 4,178  12.50   0'0   0'2  6700   184'0   0'0  9,200.00  11
 5,988  6.25   0'0   0'1  6800   194'0   0'0  9,700.00  2
 2,838  6.25   0'0   0'1  6900   204'0   0'0  10,200.00  3
 15,996  6.25   0'0   0'1  7000   214'0   0'0  10,700.00  460
 1,623  6.25   0'0   0'1  7100   224'0   0'0  11,200.00  3
 2,543  6.25   0'0   0'1  7200   234'0   0'0  11,700.00  4
 2,597  6.25   0'0   0'1  7300   244'0   0'0  12,200.00  10
 839  6.25   0'0   0'1  7400   254'0   0'0  12,700.00  6
 5,221  6.25   0'0   0'1  7500   264'0   0'0  13,200.00  0
 1,907  6.25   0'0   0'1  7600   274'0   0'0  13,700.00  19
 1,172  6.25   0'0   0'1  7700   284'0   0'0  14,200.00  3
 906  6.25   0'0   0'1  7800   294'0   0'0  14,700.00  11
 1,664  6.25   0'0   0'1  7900   304'0   0'0  15,200.00  10
 7,742  6.25   0'0   0'1  8000   314'0   0'0  15,700.00  0
 862  6.25   0'0   0'1  8100   324'0   0'0  16,200.00  1
 970  6.25   0'0   0'1  8200   334'0   0'0  16,700.00  1
 733  6.25   0'0   0'1  8300   344'0   0'0  17,200.00  0
 498  6.25   0'0   0'1  8400   354'0   0'0  17,700.00  10
 2,653  6.25   0'0   0'1  8500   364'0   0'0  18,200.00  10
 380  6.25   0'0   0'1  8600   374'0   0'0  18,700.00  0
 425  6.25   0'0   0'1  8700   384'0   0'0  19,200.00  0
 406  6.25   0'0   0'1  8800   394'0   0'0  19,700.00  0
 441  6.25   0'0   0'1  8900   404'0   0'0  20,200.00  0
 3,183  6.25   0'0   0'1  9000   414'0   0'0  20,700.00  0
 151  6.25   0'0   0'1  9100   424'0   0'0  21,200.00  0
 108  6.25   0'0   0'1  9200   434'0   0'0  21,700.00  0
 118  6.25   0'0   0'1  9300   444'0   0'0  22,200.00  0
 348  6.25   0'0   0'1  9400   454'0   0'0  22,700.00  0
 1,107  6.25   0'0   0'1  9500   464'0   0'0  23,200.00  8
 284  6.25   0'0   0'1  9600   474'0   0'0  23,700.00  0
 154  6.25   0'0   0'1  9700   484'0   0'0  24,200.00  0
 235  6.25   0'0   0'1  9800   494'0   0'0  24,700.00  0
 212  6.25   0'0   0'1  9900   504'0   0'0  25,200.00  0
 4,686  6.25   0'0   0'1  10000   514'0   0'0  25,700.00  200
 94  6.25   0'0   0'1  10100   524'0   0'0  26,200.00  0
 265  6.25   0'0   0'1  10200   534'0   0'0  26,700.00  0
 60  6.25   0'0   0'1  10500   564'0   0'0  28,200.00  0
 296  6.25   0'0   0'1  11000   614'0   0'0  30,700.00  0
 801  6.25   0'0   0'1  11500   664'0   0'0  33,200.00  0
 71  6.25   0'0   0'1  12000   714'0   0'0  35,700.00  0
 580  6.25   0'0   0'1  12500   764'0   0'0  38,200.00  0
 154  6.25   0'0   0'1  13000   814'0   0'0  40,700.00  0
 98  6.25   0'0   0'1  13500   864'0   0'0  43,200.00  0
 100  6.25   0'0   0'1  14000   914'0   0'0  45,700.00  0
 591  6.25   0'0   0'1  14500   964'0   0'0  48,200.00  0
 1,423  6.25   0'0   0'1  15000   1014'0   0'0  50,700.00  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