0
0
0
Jefferson City MFA AgriServices
1009 4th Street Click for MAP

Jefferson City, MO 65101

MFA CUSTOMER PORTAL

(573) 635-7183
Mo
n-Fri 8am-5pm
Sat 8am - Noon 
 

Commodity Option:
AllOpen Only
Future: July 2020 (@C0N)   Futures Price: 3244  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  6,381.25   7'0   127'5s  2000   0'1s   0'0  6.25  58
 0  5,881.25   7'0   117'5s  2100   0'1s   0'0  6.25  55
 0  5,381.25   7'0   107'5s  2200   0'1s   0'0  6.25  226
 0  4,881.25   7'0   97'5s  2300   0'1s   0'0  6.25  170
 0  4,381.25   7'0   87'5s  2400   0'1s   0'0  6.25  182
 0  4,131.25   7'0   82'5s  2450   0'1s   0'0  6.25  444
 1  3,881.25   7'0   77'5s  2500   0'1s   0'0  6.25  4,130
 0  3,631.25   6'7   72'5s  2550   0'1s   -0'1  6.25  255
 2  3,381.25   6'7   67'5s  2600   0'1s   -0'1  6.25  388
 2  3,131.25   6'7   62'5s  2650   0'1s   -0'1  6.25  2,265
 0  2,887.50   6'7   57'6s  2700   0'2s   -0'1  12.50  1,624
 2  2,643.75   6'7   52'7s  2750   0'3s   0'0  18.75  1,619
 155  2,400.00   6'7   48'0s  2800   0'3s   -0'1  18.75  2,875
 100  2,156.25   6'7   43'1s  2850   0'5s   -0'1  31.25  1,138
 223  1,912.50   6'7   38'2s  2900   0'7s   0'0  43.75  4,595
 26  1,675.00   6'6   33'4s  2950   1'2s   0'2  62.50  3,330
 233  1,443.75   0'0   28'7s  3000   1'4s   0'1  75.00  15,128
 272  1,218.75   6'4   24'3s  3050   2'1s   0'2  106.25  4,795
 3,686  900.00   -2'2   18'0s  3100   3'2s   0'4  162.50  14,043
 3,651  675.00   -2'7   13'4s  3150   4'6s   0'7  237.50  6,792
 16,123  543.75   -2'0   10'7s  3200   6'4s   1'1  325.00  17,769
 8,776  412.50   -1'6   8'2s  3250   9'0s   1'4  450.00  6,790
 12,557  318.75   -1'2   6'3s  3300   12'2s   2'1  612.50  10,249
 5,970  250.00   -0'7   5'0s  3350   15'6s   2'3  787.50  1,929
 11,951  187.50   -0'6   3'6s  3400   18'6s   1'6  937.50  6,626
 5,499  143.75   -0'5   2'7s  3450   23'7s   2'7  1,193.75  2,727
 10,864  118.75   -0'3   2'3s  3500   28'0s   2'6  1,400.00  11,652
 1,878  106.25   1'2   2'1s  3550   32'7s   3'2  1,643.75  586
 13,112  75.00   -0'2   1'4s  3600   37'0s   2'6  1,850.00  8,550
 2,212  75.00   0'7   1'4s  3650   39'0s   -6'1  1,950.00  3
 8,110  50.00   -0'2   1'0s  3700   47'3s   3'5  2,368.75  7,187
 1,060  43.75   -0'1   0'7s  3750   48'4s   -6'4  2,425.00  12
 11,275  31.25   -0'2   0'5s  3800   56'6s   3'3  2,837.50  10,622
 1,306  31.25   -0'1   0'5s  3850   58'2s   -6'5  2,912.50  11
 15,205  25.00   -0'1   0'4s  3900   63'1s   -6'5  3,156.25  4,709
 462  31.25   0'0   0'5s  3950   68'1s   -6'5  3,406.25  394
 15,635  18.75   -0'1   0'3s  4000   76'0s   3'0  3,800.00  4,571
 294  18.75   0'0   0'3s  4050   77'7s   -6'7  3,893.75  55
 11,048  18.75   0'0   0'3s  4100   82'7s   -6'6  4,143.75  5,044
 742  12.50   0'0   0'2s  4150   87'6s   -6'7  4,387.50  1
 9,121  12.50   0'1   0'2s  4200   95'7s   3'1  4,793.75  1,064
 571  12.50   0'0   0'2s  4250   97'6s   -6'7  4,887.50  0
 5,782  6.25   0'0   0'1s  4300   102'5s   -7'0  5,131.25  675
 311  6.25   0'0   0'1s  4350   107'5s   -7'0  5,381.25  0
 3,556  6.25   0'0   0'1s  4400   112'5s   -7'0  5,631.25  473
 5,271  6.25   0'0   0'1s  4500   122'5s   -7'0  6,131.25  1,611
 2,284  6.25   0'0   0'1s  4600   132'5s   -7'0  6,631.25  631
 1,800  6.25   0'0   0'1s  4700   142'5s   -7'0  7,131.25  134
 1,421  6.25   0'0   0'1s  4800   152'5s   -7'0  7,631.25  305
 1,298  6.25   0'0   0'1s  4900   162'5s   -7'0  8,131.25  10
 5,097  6.25   0'0   0'1s  5000   172'5s   -7'0  8,631.25  28
 700  6.25   0'0   0'1s  5100   182'5s   -7'0  9,131.25  9
 1,611  6.25   0'0   0'1s  5200   192'5s   -7'0  9,631.25  8
 687  6.25   0'0   0'1s  5300   202'5s   -7'0  10,131.25  3
 440  6.25   0'0   0'1s  5400   212'5s   -7'0  10,631.25  1
 1,562  6.25   0'0   0'1s  5500   222'5s   -7'0  11,131.25  9
 974  6.25   0'0   0'1s  5600   232'5s   -7'0  11,631.25  1
 504  6.25   0'0   0'1s  5700   242'5s   -7'0  12,131.25  4
 276  6.25   0'0   0'1s  5800   252'5s   -7'0  12,631.25  1
 104  6.25   0'0   0'1s  5900   262'5s   -7'0  13,131.25  11
 622  6.25   0'0   0'1s  6000   272'5s   -7'0  13,631.25  2
 1  6.25   0'0   0'1s  6100   282'5s   -7'0  14,131.25  1
 59  6.25   0'0   0'1s  6200   292'5s   -7'0  14,631.25  0
 10  6.25   0'0   0'1s  6300   302'5s   -7'0  15,131.25  0
 221  6.25   0'0   0'1s  6500   322'5s   -7'0  16,131.25  0
 5  6.25   0'0   0'1s  6600   332'5s   -7'0  16,631.25  0
 53  6.25   0'0   0'1s  6900   362'5s   -7'0  18,131.25  0
 3  6.25   0'0   0'1s  7000   372'5s   -7'0  18,631.25  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