0
0
0

MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111

CLICK HERE to use the MFA Customer Portal

 
  

Commodity Option:
AllOpen Only
Future: December 2021 (@C1Z)   Futures Price: 5270s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 1  17,293.75   9'0   345'7s  1800   0'1s   0'0  6.25  1
 6  16,793.75   9'0   335'7s  1900   0'1s   0'0  6.25  9
 105  16,293.75   9'0   325'7s  2000   0'1s   0'0  6.25  0
 1  15,793.75   9'0   315'7s  2100   0'1s   0'0  6.25  14
 0  15,293.75   9'0   305'7s  2200   0'1s   0'0  6.25  11
 0  14,793.75   9'0   295'7s  2300   0'1s   0'0  6.25  176
 7  14,293.75   9'0   285'7s  2400   0'1s   0'0  6.25  4
 101  13,793.75   9'0   275'7s  2500   0'1s   0'0  6.25  855
 7  13,293.75   9'0   265'7s  2600   0'1s   0'0  6.25  23
 20  12,793.75   9'0   255'7s  2700   0'1s   0'0  6.25  64
 43  12,293.75   9'0   245'7s  2800   0'1s   0'0  6.25  300
 86  11,793.75   9'0   235'7s  2900   0'1s   0'0  6.25  431
 339  11,293.75   9'0   225'7s  3000   0'1s   0'0  6.25  1,256
 11  10,793.75   9'0   215'7s  3100   0'1s   0'0  6.25  1,063
 260  10,293.75   9'0   205'7s  3200   0'1s   0'0  6.25  2,066
 10,151  9,793.75   9'0   195'7s  3300   0'1s   0'0  6.25  7,669
 1,013  9,293.75   9'0   185'7s  3400   0'1s   0'0  6.25  12,430
 207  8,793.75   9'0   175'7s  3500   0'1s   0'0  6.25  7,709
 1,109  8,293.75   9'0   165'7s  3600   0'1s   0'0  6.25  12,958
 1,217  7,793.75   9'0   155'7s  3700   0'1s   0'0  6.25  9,687
 4,493  7,293.75   9'0   145'7s  3800   0'1s   0'0  6.25  9,568
 0  7,043.75   9'0   140'7s  3850   0'1s   0'0  6.25  3
 5,565  6,793.75   9'0   135'7s  3900   0'1s   0'0  6.25  9,230
 1  6,543.75   9'0   130'7s  3950   0'1s   0'0  6.25  401
 14,667  6,293.75   9'0   125'7s  4000   0'1s   0'0  6.25  21,144
 0  6,043.75   9'0   120'7s  4050   0'1s   0'0  6.25  5
 3,970  5,793.75   8'7   115'7s  4100   0'1s   -0'1  6.25  13,132
 17  5,543.75   8'7   110'7s  4150   0'1s   -0'1  6.25  602
 9,167  5,300.00   9'0   106'0s  4200   0'2s   0'0  12.50  17,982
 0  5,056.25   9'0   101'1s  4250   0'3s   0'0  18.75  2,009
 3,253  4,806.25   8'7   96'1s  4300   0'3s   -0'1  18.75  7,868
 2  4,556.25   8'6   91'1s  4350   0'3s   -0'2  18.75  307
 4,662  4,312.50   8'7   86'2s  4400   0'4s   -0'1  25.00  13,531
 0  4,068.75   8'6   81'3s  4450   0'5s   -0'2  31.25  474
 8,852  3,818.75   8'5   76'3s  4500   0'5s   -0'3  31.25  15,582
 4  3,575.00   8'5   71'4s  4550   0'6s   -0'3  37.50  553
 7,292  3,331.25   8'4   66'5s  4600   0'7s   -0'4  43.75  9,347
 28  3,093.75   8'3   61'7s  4650   1'1s   -0'5  56.25  1,462
 5,361  2,856.25   8'1   57'1s  4700   1'3s   -0'7  68.75  9,440
 6  2,625.00   7'7   52'4s  4750   1'6s   -1'1  87.50  1,379
 7,921  2,393.75   7'5   47'7s  4800   2'1s   -1'3  106.25  16,023
 3  2,181.25   7'4   43'5s  4850   2'7s   -1'4  143.75  3,318
 4,197  1,962.50   7'0   39'2s  4900   3'4s   -2'0  175.00  11,240
 127  1,756.25   6'5   35'1s  4950   4'3s   -2'3  218.75  3,140
 26,403  1,562.50   6'1   31'2s  5000   5'4s   -2'7  275.00  33,742
 1,615  1,381.25   5'6   27'5s  5050   6'7s   -3'2  343.75  1,332
 10,609  1,212.50   5'2   24'2s  5100   8'4s   -3'6  425.00  10,575
 1,316  1,056.25   4'6   21'1s  5150   10'3s   -4'2  518.75  3,672
 13,935  918.75   4'3   18'3s  5200   12'5s   -4'5  631.25  21,406
 1,512  787.50   3'7   15'6s  5250   15'0s   -5'1  750.00  1,414
 10,892  675.00   3'4   13'4s  5300   17'6s   -5'4  887.50  10,143
 1,782  575.00   3'1   11'4s  5350   20'6s   -5'7  1,037.50  1,168
 18,038  487.50   2'5   9'6s  5400   24'0s   -6'3  1,200.00  15,906
 2,350  412.50   2'3   8'2s  5450   27'4s   -6'5  1,375.00  1,123
 20,241  350.00   2'0   7'0s  5500   31'2s   -7'0  1,562.50  12,636
 775  293.75   1'6   5'7s  5550   35'1s   -7'2  1,756.25  105
 18,344  250.00   1'4   5'0s  5600   39'2s   -7'4  1,962.50  10,366
 2,137  212.50   1'3   4'2s  5650   43'4s   -7'5  2,175.00  32
 11,268  175.00   1'0   3'4s  5700   47'6s   -8'0  2,387.50  4,263
 1,416  150.00   0'7   3'0s  5750   52'2s   -8'1  2,612.50  64
 18,792  131.25   0'6   2'5s  5800   56'7s   -8'2  2,843.75  5,971
 1,549  118.75   0'6   2'3s  5850   61'5s   -8'2  3,081.25  31
 9,026  100.00   0'5   2'0s  5900   66'2s   -8'3  3,312.50  2,673
 822  87.50   0'4   1'6s  5950   71'0s   -8'4  3,550.00  40
 33,506  75.00   0'3   1'4s  6000   75'6s   -8'5  3,787.50  7,713
 726  62.50   0'2   1'2s  6050   80'4s   -8'6  4,025.00  13
 8,993  56.25   0'2   1'1s  6100   85'3s   -8'6  4,268.75  1,675
 496  50.00   0'2   1'0s  6150   90'2s   -8'6  4,512.50  25
 13,136  43.75   0'2   0'7s  6200   95'1s   -8'6  4,756.25  1,957
 1,804  37.50   0'1   0'6s  6250   100'0s   -8'7  5,000.00  8
 7,151  37.50   0'2   0'6s  6300   105'0s   -8'6  5,250.00  1,593
 254  31.25   0'1   0'5s  6350   109'7s   -8'7  5,493.75  5
 6,944  31.25   0'1   0'5s  6400   114'7s   -8'7  5,743.75  367
 311  25.00   0'1   0'4s  6450   119'6s   -8'7  5,987.50  1
 25,904  25.00   0'1   0'4s  6500   124'6s   -8'7  6,237.50  420
 236  25.00   0'1   0'4s  6550   129'6s   -8'7  6,487.50  0
 7,599  18.75   0'0   0'3s  6600   134'5s   -9'0  6,731.25  124
 248  18.75   0'1   0'3s  6650   139'5s   -8'7  6,981.25  1
 5,220  18.75   0'1   0'3s  6700   144'5s   -8'7  7,231.25  15
 143  18.75   0'1   0'3s  6750   149'5s   -8'7  7,481.25  0
 12,558  18.75   0'1   0'3s  6800   154'5s   -8'7  7,731.25  456
 201  12.50   0'0   0'2s  6850   159'4s   -9'0  7,975.00  2
 3,679  12.50   0'0   0'2s  6900   164'4s   -9'0  8,225.00  90
 32,039  12.50   0'1   0'2s  7000   174'4s   -8'7  8,725.00  1,114
 4,559  6.25   0'0   0'1s  7100   184'3s   -9'0  9,218.75  89
 2,864  6.25   0'0   0'1s  7200   194'3s   -9'0  9,718.75  119
 3,356  6.25   0'0   0'1s  7300   204'3s   -9'0  10,218.75  89
 4,938  6.25   0'0   0'1s  7400   214'3s   -9'0  10,718.75  112
 7,439  6.25   0'0   0'1s  7500   224'3s   -9'0  11,218.75  62
 2,169  6.25   0'0   0'1s  7600   234'3s   -9'0  11,718.75  73
 2,414  6.25   0'0   0'1s  7700   244'3s   -9'0  12,218.75  66
 2,608  6.25   0'0   0'1s  7800   254'3s   -9'0  12,718.75  77
 1,201  6.25   0'0   0'1s  7900   264'3s   -9'0  13,218.75  119
 7,201  6.25   0'0   0'1s  8000   274'3s   -9'0  13,718.75  214
 680  6.25   0'0   0'1s  8100   284'3s   -9'0  14,218.75  106
 886  6.25   0'0   0'1s  8200   294'3s   -9'0  14,718.75  76
 1,617  6.25   0'0   0'1s  8300   304'3s   -9'0  15,218.75  32
 1,645  6.25   0'0   0'1s  8400   314'3s   -9'0  15,718.75  84
 2,139  6.25   0'0   0'1s  8500   324'3s   -9'0  16,218.75  28
 929  6.25   0'0   0'1s  8600   334'3s   -9'0  16,718.75  56
 744  6.25   0'0   0'1s  8700   344'3s   -9'0  17,218.75  44
 509  6.25   0'0   0'1s  8800   354'3s   -9'0  17,718.75  2
 610  6.25   0'0   0'1s  8900   364'3s   -9'0  18,218.75  66
 4,819  6.25   0'0   0'1s  9000   374'3s   -9'0  18,718.75  60
 404  6.25   0'0   0'1s  9100   384'3s   -9'0  19,218.75  0
 895  6.25   0'0   0'1s  9200   394'3s   -9'0  19,718.75  6
 259  6.25   0'0   0'1s  9300   404'3s   -9'0  20,218.75  0
 392  6.25   0'0   0'1s  9400   414'3s   -9'0  20,718.75  0
 241  6.25   0'0   0'1s  9500   424'3s   -9'0  21,218.75  4
 455  6.25   0'0   0'1s  9600   434'3s   -9'0  21,718.75  0
 323  6.25   0'0   0'1s  9700   444'3s   -9'0  22,218.75  6
 234  6.25   0'0   0'1s  9800   454'3s   -9'0  22,718.75  0
 747  6.25   0'0   0'1s  9900   464'3s   -9'0  23,218.75  0
 5,846  6.25   0'0   0'1s  10000   474'3s   -9'0  23,718.75  94
 726  6.25   0'0   0'1s  11000   574'3s   -9'0  28,718.75  45
 519  6.25   0'0   0'1s  12000   674'3s   -9'0  33,718.75  34
 1,812  6.25   0'0   0'1s  13000   774'3s   -9'0  38,718.75  29
 294  6.25   0'0   0'1s  14000   874'3s   -9'0  43,718.75  17

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