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: September 2021 (@C1U)   Futures Price: 5466s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  18,356.25   -11'0   367'1s  1800   0'1s   0'0  6.25  1
 1  17,856.25   -11'0   357'1s  1900   0'1s   0'0  6.25  0
 111  17,356.25   -11'0   347'1s  2000   0'1s   0'0  6.25  0
 6  16,856.25   -11'0   337'1s  2100   0'1s   0'0  6.25  0
 5  15,856.25   -11'0   317'1s  2300   0'1s   0'0  6.25  100
 0  15,356.25   -11'0   307'1s  2400   0'1s   0'0  6.25  56
 1  14,856.25   -11'0   297'1s  2500   0'1s   0'0  6.25  31
 0  14,356.25   -11'0   287'1s  2600   0'1s   0'0  6.25  42
 6  13,856.25   -11'0   277'1s  2700   0'1s   0'0  6.25  137
 45  13,356.25   -11'0   267'1s  2800   0'1s   0'0  6.25  100
 60  12,856.25   -11'0   257'1s  2900   0'1s   0'0  6.25  139
 93  12,356.25   -11'0   247'1s  3000   0'1s   0'0  6.25  429
 78  11,856.25   -11'0   237'1s  3100   0'1s   0'0  6.25  611
 67  11,356.25   -11'0   227'1s  3200   0'1s   0'0  6.25  2,835
 59  10,856.25   -11'0   217'1s  3300   0'1s   0'0  6.25  2,463
 68  10,356.25   -11'0   207'1s  3400   0'1s   0'0  6.25  1,397
 134  9,856.25   -11'0   197'1s  3500   0'1s   0'0  6.25  4,965
 758  9,356.25   -11'0   187'1s  3600   0'1s   0'0  6.25  4,159
 851  8,856.25   -11'0   177'1s  3700   0'1s   0'0  6.25  2,038
 1,047  8,356.25   -11'0   167'1s  3800   0'1s   0'0  6.25  2,747
 2,326  7,856.25   -11'0   157'1s  3900   0'1s   0'0  6.25  2,860
 3,989  7,356.25   -11'0   147'1s  4000   0'1s   0'0  6.25  10,471
 1  7,106.25   -11'0   142'1s  4050   0'1s   0'0  6.25  251
 1,355  6,862.50   -10'7   137'2s  4100   0'2s   0'1  12.50  2,162
 6  6,612.50   -10'7   132'2s  4150   0'2s   0'1  12.50  58
 2,912  6,368.75   -10'6   127'3s  4200   0'3s   0'2  18.75  5,352
 1  6,118.75   -10'6   122'3s  4250   0'3s   0'2  18.75  2,038
 1,314  5,868.75   -10'7   117'3s  4300   0'3s   0'1  18.75  3,634
 12  5,618.75   -10'7   112'3s  4350   0'3s   0'1  18.75  389
 3,514  5,368.75   -10'7   107'3s  4400   0'3s   0'1  18.75  4,315
 23  5,125.00   -10'7   102'4s  4450   0'4s   0'1  25.00  376
 3,973  4,881.25   -10'7   97'5s  4500   0'5s   0'1  31.25  5,560
 5  4,637.50   -10'6   92'6s  4550   0'6s   0'2  37.50  283
 1,341  4,387.50   -10'7   87'6s  4600   0'6s   0'1  37.50  6,273
 10  4,143.75   -10'6   82'7s  4650   0'7s   0'2  43.75  477
 2,811  3,906.25   -10'5   78'1s  4700   1'1s   0'3  56.25  5,413
 15  3,662.50   -10'5   73'2s  4750   1'2s   0'3  62.50  1,100
 3,252  3,425.00   -10'4   68'4s  4800   1'4s   0'4  75.00  6,584
 9  3,193.75   -10'2   63'7s  4850   1'7s   0'6  93.75  576
 2,024  2,962.50   -10'1   59'2s  4900   2'2s   0'7  112.50  1,871
 4  2,737.50   -10'0   54'6s  4950   2'6s   1'0  137.50  1,164
 5,447  2,512.50   -9'7   50'2s  5000   3'2s   1'1  162.50  12,525
 21  2,300.00   -9'4   46'0s  5050   4'0s   1'4  200.00  1,279
 2,191  2,100.00   -9'2   42'0s  5100   5'0s   1'6  250.00  3,197
 87  1,900.00   -9'0   38'0s  5150   6'0s   2'0  300.00  875
 2,706  1,712.50   -8'5   34'2s  5200   7'2s   2'3  362.50  9,637
 73  1,537.50   -8'2   30'6s  5250   8'6s   2'6  437.50  1,608
 3,241  1,375.00   -7'6   27'4s  5300   10'4s   3'2  525.00  5,581
 815  1,225.00   -7'2   24'4s  5350   12'4s   3'6  625.00  1,515
 3,866  1,087.50   -6'6   21'6s  5400   14'6s   4'2  737.50  11,122
 1,104  956.25   -6'2   19'1s  5450   17'1s   4'6  856.25  1,475
 13,099  837.50   -5'7   16'6s  5500   19'6s   5'1  987.50  8,203
 859  737.50   -5'2   14'6s  5550   22'6s   5'6  1,137.50  2,087
 8,874  637.50   -4'6   12'6s  5600   25'6s   6'2  1,287.50  6,902
 759  556.25   -4'2   11'1s  5650   29'1s   6'6  1,456.25  1,070
 9,099  481.25   -3'7   9'5s  5700   32'5s   7'1  1,631.25  5,946
 2,176  418.75   -3'4   8'3s  5750   36'3s   7'4  1,818.75  830
 9,642  368.75   -3'1   7'3s  5800   40'3s   7'7  2,018.75  3,652
 1,210  312.50   -2'7   6'2s  5850   44'2s   8'1  2,212.50  275
 3,541  275.00   -2'3   5'4s  5900   48'4s   8'5  2,425.00  1,846
 1,389  237.50   -2'1   4'6s  5950   52'6s   8'7  2,637.50  471
 18,891  206.25   -1'7   4'1s  6000   57'1s   9'1  2,856.25  5,537
 1,383  175.00   -1'6   3'4s  6050   61'4s   9'2  3,075.00  707
 5,406  156.25   -1'3   3'1s  6100   66'1s   9'5  3,306.25  1,106
 927  131.25   -1'2   2'5s  6150   70'5s   9'6  3,531.25  229
 5,100  118.75   -1'0   2'3s  6200   75'3s   10'0  3,768.75  2,145
 3,275  100.00   -1'0   2'0s  6250   80'0s   10'1  4,000.00  911
 6,390  87.50   -0'7   1'6s  6300   84'6s   10'1  4,237.50  1,763
 1,655  75.00   -0'7   1'4s  6350   89'4s   10'1  4,475.00  439
 5,478  68.75   -0'5   1'3s  6400   94'3s   10'3  4,718.75  930
 983  62.50   -0'5   1'2s  6450   99'2s   10'3  4,962.50  111
 10,197  56.25   -0'4   1'1s  6500   104'1s   10'4  5,206.25  586
 410  56.25   -0'3   1'1s  6550   109'1s   10'5  5,456.25  36
 3,338  50.00   -0'2   1'0s  6600   114'0s   10'6  5,700.00  89
 311  43.75   -0'2   0'7s  6650   118'7s   10'6  5,943.75  16
 2,144  43.75   -0'1   0'7s  6700   123'7s   10'7  6,193.75  169
 788  37.50   -0'2   0'6s  6750   128'6s   10'6  6,437.50  31
 1,923  37.50   -0'1   0'6s  6800   133'6s   10'7  6,687.50  216
 110  31.25   -0'1   0'5s  6850   138'5s   10'7  6,931.25  57
 1,729  31.25   -0'1   0'5s  6900   143'5s   10'7  7,181.25  148
 626  31.25   -0'1   0'5s  6950   148'5s   10'7  7,431.25  7
 15,601  25.00   -0'2   0'4s  7000   153'4s   10'6  7,675.00  531
 712  25.00   -0'1   0'4s  7050   158'4s   10'7  7,925.00  20
 3,934  25.00   0'0   0'4s  7100   163'4s   11'0  8,175.00  208
 472  25.00   0'0   0'4s  7150   168'4s   11'0  8,425.00  77
 2,576  18.75   -0'1   0'3s  7200   173'3s   10'7  8,668.75  29
 570  18.75   -0'1   0'3s  7250   178'3s   10'7  8,918.75  14
 1,001  18.75   -0'1   0'3s  7300   183'3s   10'7  9,168.75  49
 286  18.75   -0'1   0'3s  7350   188'3s   10'7  9,418.75  21
 1,123  18.75   0'0   0'3s  7400   193'3s   11'0  9,668.75  64
 311  12.50   -0'1   0'2s  7450   198'2s   10'7  9,912.50  24
 5,616  12.50   -0'1   0'2s  7500   203'2s   10'7  10,162.50  31
 59  12.50   0'0   0'2s  7550   208'2s   11'0  10,412.50  1
 966  12.50   0'0   0'2s  7600   213'2s   11'0  10,662.50  70
 156  12.50   0'0   0'2s  7650   218'2s   11'0  10,912.50  33
 1,866  12.50   0'0   0'2s  7700   223'2s   11'0  11,162.50  104
 89  12.50   0'0   0'2s  7750   228'2s   11'0  11,412.50  28
 961  6.25   -0'1   0'1s  7800   233'1s   10'7  11,656.25  126
 288  6.25   -0'1   0'1s  7850   238'1s   10'7  11,906.25  38
 534  6.25   0'0   0'1s  7900   243'1s   11'0  12,156.25  146
 54  6.25   0'0   0'1s  7950   248'1s   11'0  12,406.25  2
 7,183  6.25   0'0   0'1s  8000   253'1s   11'0  12,656.25  132
 1,646  6.25   0'0   0'1s  8100   263'1s   11'0  13,156.25  61
 459  6.25   0'0   0'1s  8200   273'1s   11'0  13,656.25  53
 525  6.25   0'0   0'1s  8300   283'1s   11'0  14,156.25  118
 940  6.25   0'0   0'1s  8400   293'1s   11'0  14,656.25  85
 1,908  6.25   0'0   0'1s  8500   303'1s   11'0  15,156.25  17
 1,122  6.25   0'0   0'1s  8600   313'1s   11'0  15,656.25  71
 506  6.25   0'0   0'1s  8700   323'1s   11'0  16,156.25  35
 813  6.25   0'0   0'1s  8800   333'1s   11'0  16,656.25  5
 500  6.25   0'0   0'1s  8900   343'1s   11'0  17,156.25  3
 1,214  6.25   0'0   0'1s  9000   353'1s   11'0  17,656.25  2
 148  6.25   0'0   0'1s  9100   363'1s   11'0  18,156.25  0
 151  6.25   0'0   0'1s  9200   373'1s   11'0  18,656.25  0
 226  6.25   0'0   0'1s  9300   383'1s   11'0  19,156.25  0
 344  6.25   0'0   0'1s  9400   393'1s   11'0  19,656.25  11
 281  6.25   0'0   0'1s  9500   403'1s   11'0  20,156.25  1
 283  6.25   0'0   0'1s  9600   413'1s   11'0  20,656.25  0
 286  6.25   0'0   0'1s  9700   423'1s   11'0  21,156.25  4
 2,051  6.25   0'0   0'1s  10000   453'1s   11'0  22,656.25  6
 349  6.25   0'0   0'1s  11000   553'1s   11'0  27,656.25  0
 143  6.25   0'0   0'1s  12000   653'1s   11'0  32,656.25  0
 412  6.25   0'0   0'1s  13000   753'1s   11'0  37,656.25  0
 895  6.25   0'0   0'1s  14000   853'1s   11'0  42,656.25  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