0
0
0
Jefferson City MFA Agri Services
1009 4th Street                  CLICK FOR MAP HERE
Jefferson City, MO 65101
(573) 635-7183
Mon - Fri  8am to 5pm
Sat - 8am to 12pm
 

Commodity Option:
AllOpen Only
Future: December 2019 (@C9Z)   Futures Price: 3706s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 250  8,568.75   -4'4   171'3s  2000   0'1s   0'0  6.25  0
 0  8,068.75   -4'4   161'3s  2100   0'1s   0'0  6.25  1
 0  7,068.75   -4'4   141'3s  2300   0'1s   0'0  6.25  100
 5  6,068.75   -4'4   121'3s  2500   0'1s   0'0  6.25  0
 0  5,568.75   -4'4   111'3s  2600   0'1s   0'0  6.25  8
 0  5,068.75   -4'4   101'3s  2700   0'1s   0'0  6.25  45
 0  4,818.75   -4'4   96'3s  2750   0'1s   0'0  6.25  10
 0  4,568.75   -4'4   91'3s  2800   0'1s   0'0  6.25  498
 0  4,318.75   -4'4   86'3s  2850   0'1s   0'0  6.25  344
 2  4,068.75   -4'4   81'3s  2900   0'1s   0'0  6.25  975
 0  3,818.75   -4'4   76'3s  2950   0'1s   0'0  6.25  413
 42  3,568.75   -4'4   71'3s  3000   0'1s   0'0  6.25  2,354
 0  3,318.75   -4'4   66'3s  3050   0'1s   0'0  6.25  215
 16  3,068.75   -4'4   61'3s  3100   0'1s   0'0  6.25  1,585
 0  2,818.75   -4'4   56'3s  3150   0'1s   0'0  6.25  1,195
 200  2,568.75   -4'4   51'3s  3200   0'1s   0'0  6.25  20,833
 63  2,318.75   -4'4   46'3s  3250   0'1s   0'0  6.25  4,639
 539  2,068.75   -4'4   41'3s  3300   0'1s   0'0  6.25  19,808
 13  1,818.75   -4'4   36'3s  3350   0'1s   0'0  6.25  3,682
 163  1,568.75   -4'4   31'3s  3400   0'1s   0'0  6.25  14,864
 91  1,318.75   -4'4   26'3s  3450   0'1s   0'0  6.25  3,835
 1,076  1,068.75   -4'4   21'3s  3500   0'1s   0'0  6.25  17,123
 818  818.75   -4'4   16'3s  3550   0'1s   0'0  6.25  5,687
 6,257  575.00   -4'4   11'4s  3600   0'3s   0'1  18.75  23,886
 2,467  356.25   -4'1   7'1s  3650   0'7s   0'3  43.75  11,769
 13,093  181.25   -3'3   3'5s  3700   2'3s   1'1  118.75  23,692
 10,401  75.00   -2'2   1'4s  3750   5'2s   2'2  262.50  10,690
 29,491  25.00   -1'1   0'4s  3800   9'2s   3'3  462.50  33,314
 10,848  12.50   -0'4   0'2s  3850   14'0s   4'0  700.00  13,610
 27,676  6.25   -0'2   0'1s  3900   18'7s   4'2  943.75  25,536
 14,764  6.25   -0'1   0'1s  3950   23'7s   4'3  1,193.75  3,351
 48,278  6.25   0'0   0'1s  4000   28'7s   4'4  1,443.75  25,209
 7,454  6.25   0'0   0'1s  4050   33'7s   4'4  1,693.75  216
 23,835  6.25   0'0   0'1s  4100   38'7s   4'4  1,943.75  12,181
 6,393  6.25   0'0   0'1s  4150   43'7s   4'4  2,193.75  161
 42,809  6.25   0'0   0'1s  4200   48'7s   4'4  2,443.75  16,620
 7,392  6.25   0'0   0'1s  4250   53'7s   4'4  2,693.75  116
 24,266  6.25   0'0   0'1s  4300   58'7s   4'4  2,943.75  17,265
 1,590  6.25   0'0   0'1s  4350   63'7s   4'4  3,193.75  20
 25,290  6.25   0'0   0'1s  4400   68'7s   4'4  3,443.75  6,284
 1,128  6.25   0'0   0'1s  4450   73'7s   4'4  3,693.75  28
 43,663  6.25   0'0   0'1s  4500   78'7s   4'4  3,943.75  7,000
 415  6.25   0'0   0'1s  4550   83'7s   4'4  4,193.75  21
 19,824  6.25   0'0   0'1s  4600   88'7s   4'4  4,443.75  5,990
 876  6.25   0'0   0'1s  4650   93'7s   4'4  4,693.75  62
 10,245  6.25   0'0   0'1s  4700   98'7s   4'4  4,943.75  670
 257  6.25   0'0   0'1s  4750   103'7s   4'4  5,193.75  60
 23,468  6.25   0'0   0'1s  4800   108'7s   4'4  5,443.75  1,287
 726  6.25   0'0   0'1s  4850   113'7s   4'4  5,693.75  2
 8,451  6.25   0'0   0'1s  4900   118'7s   4'4  5,943.75  300
 56,215  6.25   0'0   0'1s  5000   128'7s   4'4  6,443.75  260
 6,970  6.25   0'0   0'1s  5100   138'7s   4'4  6,943.75  103
 8,525  6.25   0'0   0'1s  5200   148'7s   4'4  7,443.75  28
 6,893  6.25   0'0   0'1s  5300   158'7s   4'4  7,943.75  625
 5,479  6.25   0'0   0'1s  5400   168'7s   4'4  8,443.75  2
 14,142  6.25   0'0   0'1s  5500   178'7s   4'4  8,943.75  23
 5,836  6.25   0'0   0'1s  5600   188'7s   4'4  9,443.75  3
 3,787  6.25   0'0   0'1s  5700   198'7s   4'4  9,943.75  36
 3,174  6.25   0'0   0'1s  5800   208'7s   4'4  10,443.75  33
 2,477  6.25   0'0   0'1s  5900   218'7s   4'4  10,943.75  87
 21,547  6.25   0'0   0'1s  6000   228'7s   4'4  11,443.75  11
 1,868  6.25   0'0   0'1s  6100   238'7s   4'4  11,943.75  11
 1,273  6.25   0'0   0'1s  6200   248'7s   4'4  12,443.75  0
 6,313  6.25   0'0   0'1s  6300   258'7s   4'4  12,943.75  0
 629  6.25   0'0   0'1s  6400   268'7s   4'4  13,443.75  0
 2,346  6.25   0'0   0'1s  6500   278'7s   4'4  13,943.75  0
 573  6.25   0'0   0'1s  6600   288'7s   4'4  14,443.75  0
 828  6.25   0'0   0'1s  6700   298'7s   4'4  14,943.75  0
 518  6.25   0'0   0'1s  6800   308'7s   4'4  15,443.75  1
 200  6.25   0'0   0'1s  6900   318'7s   4'4  15,943.75  0
 5,491  6.25   0'0   0'1s  7000   328'7s   4'4  16,443.75  1
 632  6.25   0'0   0'1s  7200   348'7s   4'4  17,443.75  2
 1,085  6.25   0'0   0'1s  7400   368'7s   4'4  18,443.75  1
 976  6.25   0'0   0'1s  7600   388'7s   4'5  19,443.75  2
 376  6.25   0'0   0'1s  7800   408'7s   4'5  20,443.75  5
 5,730  6.25   0'0   0'1s  8000   428'7s   4'5  21,443.75  1
 1,423  6.25   0'0   0'1s  9000   528'6s   4'4  26,437.50  2
 1,251  6.25   0'0   0'1s  10000   628'6s   4'4  31,437.50  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