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 2018 (@C8Z)   Futures Price: 3646s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 3  8,243.75   -2'6   164'7s  2000   0'1s   0'0  6.25  0
 0  7,243.75   -2'6   144'7s  2200   0'1s   0'0  6.25  20
 1  6,243.75   -2'6   124'7s  2400   0'1s   0'0  6.25  100
 1  5,743.75   -2'6   114'7s  2500   0'1s   0'0  6.25  14
 3  5,243.75   -2'6   104'7s  2600   0'1s   0'0  6.25  250
 0  4,743.75   -2'6   94'7s  2700   0'1s   0'0  6.25  209
 50  4,243.75   -2'6   84'7s  2800   0'1s   0'0  6.25  3,397
 0  3,993.75   -2'6   79'7s  2850   0'1s   0'0  6.25  4
 5  3,743.75   -2'6   74'7s  2900   0'1s   0'0  6.25  303
 0  3,493.75   -2'6   69'7s  2950   0'1s   0'0  6.25  23
 121  3,243.75   -2'6   64'7s  3000   0'1s   0'0  6.25  14,498
 0  2,993.75   -2'6   59'7s  3050   0'1s   0'0  6.25  300
 2  2,743.75   -2'6   54'7s  3100   0'1s   0'0  6.25  16,777
 0  2,493.75   -2'6   49'7s  3150   0'1s   0'0  6.25  403
 291  2,243.75   -2'6   44'7s  3200   0'1s   0'0  6.25  12,339
 20  1,993.75   -2'6   39'7s  3250   0'1s   0'0  6.25  1,642
 1,024  1,743.75   -2'6   34'7s  3300   0'1s   0'0  6.25  9,709
 25  1,493.75   -2'6   29'7s  3350   0'1s   0'0  6.25  4,647
 1,048  1,243.75   -2'6   24'7s  3400   0'1s   0'0  6.25  21,595
 974  993.75   -2'6   19'7s  3450   0'1s   0'0  6.25  7,151
 15,233  743.75   -2'5   14'7s  3500   0'1s   0'0  6.25  38,016
 2,317  506.25   -2'4   10'1s  3550   0'3s   0'1  18.75  9,355
 15,846  287.50   -2'2   5'6s  3600   1'0s   0'3  50.00  36,423
 17,063  137.50   -1'5   2'6s  3650   3'0s   1'1  150.00  16,181
 37,364  68.75   -0'6   1'3s  3700   6'5s   2'1  331.25  26,764
 15,408  37.50   -0'2   0'6s  3750   11'0s   2'5  550.00  5,010
 36,757  25.00   -0'1   0'4s  3800   15'6s   2'6  787.50  18,446
 14,854  18.75   0'0   0'3s  3850   20'5s   2'7  1,031.25  127
 36,550  12.50   0'0   0'2s  3900   25'4s   2'7  1,275.00  13,284
 9,551  6.25   0'0   0'1s  3950   30'3s   2'6  1,518.75  277
 75,615  6.25   0'0   0'1s  4000   35'3s   2'6  1,768.75  14,924
 2,799  6.25   0'0   0'1s  4050   40'3s   2'6  2,018.75  9
 13,874  6.25   0'0   0'1s  4100   45'3s   2'6  2,268.75  8,210
 2,683  6.25   0'0   0'1s  4150   50'3s   2'6  2,518.75  96
 42,564  6.25   0'0   0'1s  4200   55'3s   2'6  2,768.75  4,804
 624  6.25   0'0   0'1s  4250   60'3s   2'6  3,018.75  12
 20,283  6.25   0'0   0'1s  4300   65'3s   2'6  3,268.75  2,184
 472  6.25   0'0   0'1s  4350   70'3s   2'6  3,518.75  41
 20,738  6.25   0'0   0'1s  4400   75'3s   2'6  3,768.75  537
 893  6.25   0'0   0'1s  4450   80'3s   2'6  4,018.75  16
 42,224  6.25   0'0   0'1s  4500   85'3s   2'6  4,268.75  354
 1,367  6.25   0'0   0'1s  4550   90'3s   2'6  4,518.75  5
 13,453  6.25   0'0   0'1s  4600   95'3s   2'6  4,768.75  343
 7,872  6.25   0'0   0'1s  4700   105'3s   2'6  5,268.75  40
 22,304  6.25   0'0   0'1s  4800   115'3s   2'6  5,768.75  30
 8,164  6.25   0'0   0'1s  4900   125'3s   2'6  6,268.75  19
 24,557  6.25   0'0   0'1s  5000   135'3s   2'6  6,768.75  49
 4,708  6.25   0'0   0'1s  5100   145'3s   2'6  7,268.75  1
 6,305  6.25   0'0   0'1s  5200   155'3s   2'6  7,768.75  4
 3,006  6.25   0'0   0'1s  5300   165'3s   2'6  8,268.75  150
 2,444  6.25   0'0   0'1s  5400   175'3s   2'6  8,768.75  2
 5,052  6.25   0'0   0'1s  5500   185'3s   2'6  9,268.75  7
 1,100  6.25   0'0   0'1s  5600   195'3s   2'6  9,768.75  0
 1,242  6.25   0'0   0'1s  5700   205'3s   2'6  10,268.75  0
 10,024  6.25   0'0   0'1s  5800   215'3s   2'6  10,768.75  0
 497  6.25   0'0   0'1s  5900   225'3s   2'6  11,268.75  0
 11,425  6.25   0'0   0'1s  6000   235'3s   2'6  11,768.75  8
 657  6.25   0'0   0'1s  6100   245'3s   2'6  12,268.75  0
 789  6.25   0'0   0'1s  6200   255'3s   2'6  12,768.75  0
 1,084  6.25   0'0   0'1s  6300   265'3s   2'7  13,268.75  0
 903  6.25   0'0   0'1s  6400   275'3s   2'7  13,768.75  5
 688  6.25   0'0   0'1s  8000   435'2s   2'6  21,762.50  1

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN