“
0
0
0
 
   MFA Rail Facility 6438 NE Nettleton Road, Hamilton, MO 64644 
816-465-4000
CLICK - MFA CONNECT

 

 
  

Commodity Option:
AllOpen Only
Future: December 2025 (@C5Z)   Futures Price: 4230s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  9,125.00   0'6   182'4s  2400   0'1s   0'0  6.25  123
 0  8,625.00   0'6   172'4s  2500   0'1s   0'0  6.25  72
 0  8,125.00   0'6   162'4s  2600   0'1s   0'0  6.25  12
 0  7,625.00   0'6   152'4s  2700   0'1s   0'0  6.25  5
 0  7,125.00   0'6   142'4s  2800   0'1s   0'0  6.25  342
 0  6,625.00   0'6   132'4s  2900   0'1s   0'0  6.25  850
 0  6,125.00   0'6   122'4s  3000   0'1s   0'0  6.25  3,153
 0  5,625.00   0'6   112'4s  3100   0'1s   0'0  6.25  7,090
 1  5,125.00   0'6   102'4s  3200   0'1s   0'0  6.25  1,504
 0  4,875.00   0'6   97'4s  3250   0'1s   0'0  6.25  196
 20  4,625.00   0'6   92'4s  3300   0'1s   0'0  6.25  779
 0  4,375.00   0'6   87'4s  3350   0'1s   0'0  6.25  511
 0  4,125.00   0'6   82'4s  3400   0'1s   0'0  6.25  1,184
 0  3,875.00   0'6   77'4s  3450   0'1s   0'0  6.25  564
 11  3,625.00   0'6   72'4s  3500   0'1s   0'0  6.25  11,940
 0  3,375.00   0'6   67'4s  3550   0'1s   0'0  6.25  3,757
 12  3,131.25   0'6   62'5s  3600   0'1s   -0'1  6.25  15,057
 2  2,881.25   0'6   57'5s  3650   0'2s   0'0  12.50  1,218
 3  2,637.50   0'6   52'6s  3700   0'2s   -0'1  12.50  15,572
 38  2,387.50   0'6   47'6s  3750   0'3s   0'0  18.75  30,909
 420  2,143.75   0'6   42'7s  3800   0'4s   0'0  25.00  33,390
 22  1,900.00   0'6   38'0s  3850   0'4s   0'0  25.00  8,106
 1,367  1,656.25   0'5   33'1s  3900   0'5s   -0'1  31.25  21,559
 3,700  1,412.50   0'4   28'2s  3950   0'7s   -0'2  43.75  16,407
 11,315  1,181.25   0'4   23'5s  4000   1'2s   -0'2  62.50  66,528
 10,645  962.50   0'3   19'2s  4050   1'7s   -0'2  93.75  14,537
 12,266  762.50   0'3   15'2s  4100   2'6s   -0'4  137.50  38,880
 10,208  581.25   0'1   11'5s  4150   4'1s   -0'5  206.25  24,309
 35,126  431.25   0'0   8'5s  4200   6'1s   -0'6  306.25  31,331
 16,910  312.50   0'0   6'2s  4250   8'6s   -0'6  437.50  12,868
 35,600  225.00   0'0   4'4s  4300   12'0s   -0'6  600.00  19,272
 15,352  156.25   0'0   3'1s  4350   15'5s   -0'6  781.25  1,443
 23,838  112.50   0'0   2'2s  4400   19'5s   -0'6  981.25  12,832
 7,144  75.00   0'0   1'4s  4450   24'0s   -0'6  1,200.00  1,262
 41,523  56.25   0'0   1'1s  4500   28'4s   -0'6  1,425.00  11,444
 4,117  43.75   0'0   0'7s  4550   33'2s   -0'6  1,662.50  117
 19,469  31.25   0'0   0'5s  4600   38'0s   -0'6  1,900.00  7,331
 3,282  25.00   0'0   0'4s  4650   42'7s   -0'7  2,143.75  3
 14,154  18.75   -0'1   0'3s  4700   47'7s   -0'6  2,393.75  4,253
 6,426  18.75   0'0   0'3s  4750   52'6s   -0'6  2,637.50  1,112
 16,145  18.75   0'0   0'3s  4800   57'6s   -0'6  2,887.50  2,038
 1,554  18.75   0'0   0'3s  4850   62'6s   -0'6  3,137.50  0
 6,262  12.50   0'0   0'2s  4900   67'5s   -0'6  3,381.25  2,289
 1,424  12.50   0'0   0'2s  4950   72'5s   -0'6  3,631.25  0
 28,593  12.50   0'0   0'2s  5000   77'5s   -0'6  3,881.25  4,836
 1,871  12.50   0'0   0'2s  5050   82'5s   -0'6  4,131.25  0
 6,168  12.50   0'0   0'2s  5100   87'4s   -0'7  4,375.00  581
 759  6.25   -0'1   0'1s  5150   92'4s   -0'6  4,625.00  0
 16,130  6.25   0'0   0'1s  5200   97'4s   -0'6  4,875.00  257
 2,266  6.25   0'0   0'1s  5250   102'4s   -0'6  5,125.00  16
 3,815  6.25   0'0   0'1s  5300   107'4s   -0'6  5,375.00  0
 940  6.25   0'0   0'1s  5350   112'4s   -0'6  5,625.00  0
 6,092  6.25   0'0   0'1s  5400   117'4s   -0'6  5,875.00  31
 11,935  6.25   0'0   0'1s  5500   127'4s   -0'6  6,375.00  0
 2,252  6.25   0'0   0'1s  5600   137'4s   -0'6  6,875.00  0
 4,319  6.25   0'0   0'1s  5700   147'4s   -0'6  7,375.00  0
 2,570  6.25   0'0   0'1s  5800   157'4s   -0'6  7,875.00  0
 872  6.25   0'0   0'1s  5900   167'4s   -0'6  8,375.00  0
 7,607  6.25   0'0   0'1s  6000   177'4s   -0'6  8,875.00  0
 4,988  6.25   0'0   0'1s  6100   187'4s   -0'6  9,375.00  0
 1,347  6.25   0'0   0'1s  6200   197'4s   -0'6  9,875.00  0
 934  6.25   0'0   0'1s  6300   207'4s   -0'6  10,375.00  0
 1,033  6.25   0'0   0'1s  6400   217'4s   -0'6  10,875.00  0
 2,324  6.25   0'0   0'1s  6500   227'4s   -0'6  11,375.00  0
 600  6.25   0'0   0'1s  6600   237'4s   -0'6  11,875.00  0
 301  6.25   0'0   0'1s  6700   247'4s   -0'6  12,375.00  0
 228  6.25   0'0   0'1s  6800   257'4s   -0'6  12,875.00  0
 560  6.25   0'0   0'1s  6900   267'4s   -0'6  13,375.00  0
 3,553  6.25   0'0   0'1s  7000   277'4s   -0'6  13,875.00  0
 415  6.25   0'0   0'1s  7100   287'4s   -0'6  14,375.00  43
 352  6.25   0'0   0'1s  7200   297'4s   -0'6  14,875.00  48
 452  6.25   0'0   0'1s  7300   307'4s   -0'6  15,375.00  0
 793  6.25   0'0   0'1s  7400   317'4s   -0'6  15,875.00  0
 436  6.25   0'0   0'1s  7500   327'4s   -0'6  16,375.00  0
 556  6.25   0'0   0'1s  7600   337'4s   -0'6  16,875.00  0
 622  6.25   0'0   0'1s  7700   347'4s   -0'6  17,375.00  0
 461  6.25   0'0   0'1s  7800   357'4s   -0'6  17,875.00  0
 393  6.25   0'0   0'1s  7900   367'4s   -0'6  18,375.00  0
 1,104  6.25   0'0   0'1s  8000   377'4s   -0'6  18,875.00  0
 2,058  6.25   0'0   0'1s  8200   397'4s   -0'6  19,875.00  0
 49  6.25   0'0   0'1s  8400   417'4s   -0'6  20,875.00  0
 626  6.25   0'0   0'1s  8500   427'4s   -0'6  21,375.00  0
 110  6.25   0'0   0'1s  8700   447'4s   -0'6  22,375.00  0
 841  6.25   0'0   0'1s  9000   477'4s   -0'6  23,875.00  0
 320  6.25   0'0   0'1s  9500   527'4s   -0'6  26,375.00  0
 565  6.25   0'0   0'1s  10000   577'4s   -0'6  28,875.00  0
 1,244  6.25   0'0   0'1s  11000   677'4s   -0'6  33,875.00  0
 478  6.25   0'0   0'1s  12000   777'4s   -0'6  38,875.00  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