 |
|
 |
||
|
 |
 |
|
|
|
|
|||
MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111 CLICK HERE to use the MFA Customer Portal |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 1 | 18,081.25 | -2'6 | 361'5s | 1700 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 1 | 17,081.25 | -2'6 | 341'5s | 1900 | 0'1s | 0'0 | 6.25 | 62 | |||||||||||
| 160 | 16,581.25 | -2'6 | 331'5s | 2000 | 0'1s | 0'0 | 6.25 | 0 | |||||||||||
| 0 | 15,581.25 | -2'6 | 311'5s | 2200 | 0'1s | 0'0 | 6.25 | 284 | |||||||||||
| 0 | 14,581.25 | -2'6 | 291'5s | 2400 | 0'1s | 0'0 | 6.25 | 1 | |||||||||||
| 0 | 14,081.25 | -2'6 | 281'5s | 2500 | 0'1s | 0'0 | 6.25 | 257 | |||||||||||
| 0 | 13,581.25 | -2'6 | 271'5s | 2600 | 0'1s | 0'0 | 6.25 | 478 | |||||||||||
| 0 | 13,081.25 | -2'6 | 261'5s | 2700 | 0'1s | 0'0 | 6.25 | 451 | |||||||||||
| 0 | 12,581.25 | -2'6 | 251'5s | 2800 | 0'1s | 0'0 | 6.25 | 1,268 | |||||||||||
| 4 | 12,081.25 | -2'6 | 241'5s | 2900 | 0'1s | 0'0 | 6.25 | 1,044 | |||||||||||
| 16 | 11,581.25 | -2'6 | 231'5s | 3000 | 0'1s | 0'0 | 6.25 | 4,698 | |||||||||||
| 39 | 11,081.25 | -2'6 | 221'5s | 3100 | 0'1s | 0'0 | 6.25 | 2,927 | |||||||||||
| 0 | 10,831.25 | -2'6 | 216'5s | 3150 | 0'1s | 0'0 | 6.25 | 101 | |||||||||||
| 187 | 10,581.25 | -2'6 | 211'5s | 3200 | 0'1s | 0'0 | 6.25 | 5,933 | |||||||||||
| 8 | 10,331.25 | -2'6 | 206'5s | 3250 | 0'1s | 0'0 | 6.25 | 176 | |||||||||||
| 429 | 10,081.25 | -2'6 | 201'5s | 3300 | 0'1s | 0'0 | 6.25 | 4,620 | |||||||||||
| 1 | 9,831.25 | -2'6 | 196'5s | 3350 | 0'1s | 0'0 | 6.25 | 153 | |||||||||||
| 1,524 | 9,581.25 | -2'6 | 191'5s | 3400 | 0'1s | 0'0 | 6.25 | 8,789 | |||||||||||
| 0 | 9,331.25 | -2'6 | 186'5s | 3450 | 0'1s | 0'0 | 6.25 | 72 | |||||||||||
| 3,787 | 9,081.25 | -2'6 | 181'5s | 3500 | 0'1s | 0'0 | 6.25 | 9,530 | |||||||||||
| 1 | 8,831.25 | -2'6 | 176'5s | 3550 | 0'1s | 0'0 | 6.25 | 368 | |||||||||||
| 2,764 | 8,581.25 | -2'6 | 171'5s | 3600 | 0'1s | 0'0 | 6.25 | 9,366 | |||||||||||
| 8 | 8,331.25 | -2'6 | 166'5s | 3650 | 0'1s | 0'0 | 6.25 | 1,099 | |||||||||||
| 7,287 | 8,081.25 | -2'6 | 161'5s | 3700 | 0'1s | 0'0 | 6.25 | 12,601 | |||||||||||
| 0 | 7,831.25 | -2'6 | 156'5s | 3750 | 0'1s | 0'0 | 6.25 | 941 | |||||||||||
| 9,973 | 7,581.25 | -2'6 | 151'5s | 3800 | 0'1s | 0'0 | 6.25 | 17,263 | |||||||||||
| 32 | 7,331.25 | -2'6 | 146'5s | 3850 | 0'1s | 0'0 | 6.25 | 694 | |||||||||||
| 6,548 | 7,081.25 | -2'6 | 141'5s | 3900 | 0'1s | 0'0 | 6.25 | 11,060 | |||||||||||
| 14 | 6,831.25 | -2'6 | 136'5s | 3950 | 0'1s | 0'0 | 6.25 | 2,714 | |||||||||||
| 12,226 | 6,581.25 | -2'6 | 131'5s | 4000 | 0'1s | 0'0 | 6.25 | 12,917 | |||||||||||
| 210 | 6,331.25 | -2'6 | 126'5s | 4050 | 0'1s | 0'0 | 6.25 | 2,725 | |||||||||||
| 8,560 | 6,081.25 | -2'6 | 121'5s | 4100 | 0'1s | 0'0 | 6.25 | 7,136 | |||||||||||
| 693 | 5,831.25 | -2'6 | 116'5s | 4150 | 0'1s | 0'0 | 6.25 | 2,381 | |||||||||||
| 16,962 | 5,587.50 | -2'5 | 111'6s | 4200 | 0'2s | 0'0 | 12.50 | 10,385 | |||||||||||
| 3,062 | 5,337.50 | -2'6 | 106'6s | 4250 | 0'2s | 0'0 | 12.50 | 4,844 | |||||||||||
| 13,920 | 5,087.50 | -2'7 | 101'6s | 4300 | 0'2s | -0'1 | 12.50 | 7,369 | |||||||||||
| 1,721 | 4,837.50 | -2'7 | 96'6s | 4350 | 0'2s | -0'1 | 12.50 | 3,112 | |||||||||||
| 9,397 | 4,587.50 | -2'7 | 91'6s | 4400 | 0'2s | -0'1 | 12.50 | 4,815 | |||||||||||
| 1,286 | 4,343.75 | -2'7 | 86'7s | 4450 | 0'3s | -0'1 | 18.75 | 2,823 | |||||||||||
| 18,287 | 4,100.00 | -2'7 | 82'0s | 4500 | 0'4s | -0'1 | 25.00 | 10,122 | |||||||||||
| 1,396 | 3,856.25 | -2'7 | 77'1s | 4550 | 0'5s | -0'1 | 31.25 | 1,130 | |||||||||||
| 10,876 | 3,618.75 | -2'7 | 72'3s | 4600 | 0'7s | -0'1 | 43.75 | 5,530 | |||||||||||
| 2,988 | 3,381.25 | -2'7 | 67'5s | 4650 | 1'1s | -0'1 | 56.25 | 5,512 | |||||||||||
| 9,023 | 3,150.00 | -2'7 | 63'0s | 4700 | 1'4s | -0'1 | 75.00 | 6,508 | |||||||||||
| 1,720 | 2,925.00 | -2'7 | 58'4s | 4750 | 2'0s | -0'1 | 100.00 | 3,197 | |||||||||||
| 10,854 | 2,712.50 | -2'6 | 54'2s | 4800 | 2'6s | 0'0 | 137.50 | 6,088 | |||||||||||
| 2,445 | 2,500.00 | -2'6 | 50'0s | 4850 | 3'4s | 0'0 | 175.00 | 2,426 | |||||||||||
| 8,344 | 2,300.00 | -2'5 | 46'0s | 4900 | 4'4s | 0'1 | 225.00 | 4,888 | |||||||||||
| 3,948 | 2,112.50 | -2'4 | 42'2s | 4950 | 5'6s | 0'2 | 287.50 | 3,441 | |||||||||||
| 30,609 | 1,937.50 | -2'4 | 38'6s | 5000 | 7'2s | 0'2 | 362.50 | 11,176 | |||||||||||
| 1,344 | 1,768.75 | -2'4 | 35'3s | 5050 | 8'7s | 0'2 | 443.75 | 678 | |||||||||||
| 5,042 | 1,612.50 | -2'4 | 32'2s | 5100 | 10'6s | 0'2 | 537.50 | 2,875 | |||||||||||
| 2,025 | 1,475.00 | -2'2 | 29'4s | 5150 | 13'0s | 0'4 | 650.00 | 503 | |||||||||||
| 7,085 | 1,337.50 | -2'2 | 26'6s | 5200 | 15'2s | 0'4 | 762.50 | 2,024 | |||||||||||
| 4,213 | 1,212.50 | -2'2 | 24'2s | 5250 | 17'6s | 0'4 | 887.50 | 804 | |||||||||||
| 14,536 | 1,100.00 | -2'0 | 22'0s | 5300 | 20'4s | 0'6 | 1,025.00 | 2,490 | |||||||||||
| 3,820 | 993.75 | -1'7 | 19'7s | 5350 | 23'3s | 0'7 | 1,168.75 | 488 | |||||||||||
| 7,605 | 900.00 | -1'6 | 18'0s | 5400 | 26'4s | 1'0 | 1,325.00 | 448 | |||||||||||
| 603 | 812.50 | -1'5 | 16'2s | 5450 | 29'6s | 1'1 | 1,487.50 | 92 | |||||||||||
| 14,702 | 731.25 | -1'4 | 14'5s | 5500 | 33'1s | 1'2 | 1,656.25 | 264 | |||||||||||
| 394 | 656.25 | -1'3 | 13'1s | 5550 | 36'5s | 1'3 | 1,831.25 | 74 | |||||||||||
| 13,810 | 587.50 | -1'2 | 11'6s | 5600 | 40'2s | 1'4 | 2,012.50 | 188 | |||||||||||
| 1,267 | 531.25 | -1'1 | 10'5s | 5650 | 44'1s | 1'5 | 2,206.25 | 31 | |||||||||||
| 3,659 | 475.00 | -1'0 | 9'4s | 5700 | 48'0s | 1'6 | 2,400.00 | 118 | |||||||||||
| 1,059 | 425.00 | -1'0 | 8'4s | 5750 | 52'0s | 1'6 | 2,600.00 | 6 | |||||||||||
| 4,206 | 381.25 | -0'7 | 7'5s | 5800 | 56'1s | 1'7 | 2,806.25 | 15 | |||||||||||
| 580 | 343.75 | -0'7 | 6'7s | 5850 | 60'3s | 1'7 | 3,018.75 | 9 | |||||||||||
| 1,252 | 306.25 | -0'6 | 6'1s | 5900 | 64'5s | 2'0 | 3,231.25 | 0 | |||||||||||
| 320 | 275.00 | -0'6 | 5'4s | 5950 | 69'0s | 2'0 | 3,450.00 | 8 | |||||||||||
| 6,039 | 250.00 | -0'5 | 5'0s | 6000 | 73'4s | 2'1 | 3,675.00 | 10 | |||||||||||
| 433 | 225.00 | -0'4 | 4'4s | 6050 | 78'0s | 2'2 | 3,900.00 | 0 | |||||||||||
| 653 | 206.25 | -0'3 | 4'1s | 6100 | 82'5s | 2'3 | 4,131.25 | 0 | |||||||||||
| 89 | 181.25 | -0'4 | 3'5s | 6150 | 87'1s | 2'2 | 4,356.25 | 0 | |||||||||||
| 693 | 168.75 | -0'2 | 3'3s | 6200 | 91'7s | 2'4 | 4,593.75 | 0 | |||||||||||
| 96 | 150.00 | -0'3 | 3'0s | 6250 | 96'4s | 2'4 | 4,825.00 | 0 | |||||||||||
| 1,088 | 137.50 | -0'2 | 2'6s | 6300 | 101'2s | 2'4 | 5,062.50 | 229 | |||||||||||
| 398 | 125.00 | -0'2 | 2'4s | 6350 | 106'0s | 2'4 | 5,300.00 | 0 | |||||||||||
| 472 | 112.50 | -0'2 | 2'2s | 6400 | 110'6s | 2'4 | 5,537.50 | 0 | |||||||||||
| 3 | 106.25 | -0'1 | 2'1s | 6450 | 115'5s | 2'5 | 5,781.25 | 0 | |||||||||||
| 3,859 | 93.75 | -0'2 | 1'7s | 6500 | 120'3s | 2'4 | 6,018.75 | 0 | |||||||||||
| 102 | 87.50 | -0'1 | 1'6s | 6550 | 125'2s | 2'5 | 6,262.50 | 0 | |||||||||||
| 144 | 81.25 | -0'1 | 1'5s | 6600 | 130'1s | 2'5 | 6,506.25 | 0 | |||||||||||
| 206 | 68.75 | -0'1 | 1'3s | 6700 | 139'7s | 2'5 | 6,993.75 | 0 | |||||||||||
| 140 | 56.25 | -0'1 | 1'1s | 6800 | 149'5s | 2'5 | 7,481.25 | 33 | |||||||||||
| 197 | 50.00 | -0'1 | 1'0s | 6900 | 159'4s | 2'5 | 7,975.00 | 50 | |||||||||||
| 45 | 43.75 | 0'0 | 0'7s | 7000 | 169'3s | 2'6 | 8,468.75 | 61 | |||||||||||
| 11 | 37.50 | 0'0 | 0'6s | 7100 | 179'2s | 2'6 | 8,962.50 | 0 | |||||||||||
| 5 | 31.25 | 0'0 | 0'5s | 7200 | 189'1s | 2'6 | 9,456.25 | 25 | |||||||||||
| 10 | 31.25 | 0'0 | 0'5s | 7300 | 199'1s | 2'6 | 9,956.25 | 0 | |||||||||||
| 102 | 25.00 | 0'0 | 0'4s | 7400 | 209'0s | 2'6 | 10,450.00 | 0 | |||||||||||
| 10 | 25.00 | 0'1 | 0'4s | 7500 | 219'0s | 2'7 | 10,950.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1700 | 361'5s | -2'6 | 18,081.25 | 1 | 364'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 1900 | 341'5s | -2'6 | 17,081.25 | 1 | 344'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 2000 | 331'5s | -2'6 | 16,581.25 | 160 | 334'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 2200 | 311'5s | -2'6 | 15,581.25 | 0 | 314'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 2400 | 291'5s | -2'6 | 14,581.25 | 0 | 294'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 2500 | 281'5s | -2'6 | 14,081.25 | 0 | 284'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 2600 | 271'5s | -2'6 | 13,581.25 | 0 | 274'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 2700 | 261'5s | -2'6 | 13,081.25 | 0 | 264'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 2800 | 251'5s | -2'6 | 12,581.25 | 0 | 254'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 2900 | 241'5s | -2'6 | 12,081.25 | 4 | 244'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3000 | 231'5s | -2'6 | 11,581.25 | 16 | 234'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3100 | 221'5s | -2'6 | 11,081.25 | 39 | 224'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3150 | 216'5s | -2'6 | 10,831.25 | 0 | 219'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3200 | 211'5s | -2'6 | 10,581.25 | 187 | 214'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3250 | 206'5s | -2'6 | 10,331.25 | 8 | 209'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3300 | 201'5s | -2'6 | 10,081.25 | 429 | 204'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3350 | 196'5s | -2'6 | 9,831.25 | 1 | 199'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3400 | 191'5s | -2'6 | 9,581.25 | 1,524 | 194'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3450 | 186'5s | -2'6 | 9,331.25 | 0 | 189'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3500 | 181'5s | -2'6 | 9,081.25 | 3,787 | 182'0 | 184'3 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 3550 | 176'5s | -2'6 | 8,831.25 | 1 | 179'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3600 | 171'5s | -2'6 | 8,581.25 | 2,764 | 174'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3650 | 166'5s | -2'6 | 8,331.25 | 8 | 169'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3700 | 161'5s | -2'6 | 8,081.25 | 7,287 | 164'4 | 164'3 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 3750 | 156'5s | -2'6 | 7,831.25 | 0 | 159'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3800 | 151'5s | -2'6 | 7,581.25 | 9,973 | 151'0 | 154'3 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 3850 | 146'5s | -2'6 | 7,331.25 | 32 | 146'5 | 149'3 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 3900 | 141'5s | -2'6 | 7,081.25 | 6,548 | 139'4 | 144'3 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 3950 | 136'5s | -2'6 | 6,831.25 | 14 | 135'4 | 139'3 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4000 | 131'5s | -2'6 | 6,581.25 | 12,226 | 129'0 | 134'3 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4050 | 126'5s | -2'6 | 6,331.25 | 210 | 129'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 4100 | 121'5s | -2'6 | 6,081.25 | 8,560 | 125'0 | 124'3 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4150 | 116'5s | -2'6 | 5,831.25 | 693 | 119'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 4200 | 111'6s | -2'5 | 5,587.50 | 16,962 | 114'3 | 114'3 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4250 | 106'6s | -2'6 | 5,337.50 | 3,062 | 104'5 | 109'4 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4300 | 101'6s | -2'7 | 5,087.50 | 13,920 | 100'0 | 104'5 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4350 | 96'6s | -2'7 | 4,837.50 | 1,721 | 96'7 | 99'5 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4400 | 91'6s | -2'7 | 4,587.50 | 9,397 | 91'2 | 94'5 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4450 | 86'7s | -2'7 | 4,343.75 | 1,286 | 86'4 | 89'6 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4500 | 82'0s | -2'7 | 4,100.00 | 18,287 | 82'6 | 84'7 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4550 | 77'1s | -2'7 | 3,856.25 | 1,396 | 80'0 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 4600 | 72'3s | -2'7 | 3,618.75 | 10,876 | 73'1 | 75'2 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4650 | 67'5s | -2'7 | 3,381.25 | 2,988 | 70'4 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 4700 | 63'0s | -2'7 | 3,150.00 | 9,023 | 65'2 | 65'7 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4750 | 58'4s | -2'7 | 2,925.00 | 1,720 | 56'5 | 61'3 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4800 | 54'2s | -2'6 | 2,712.50 | 10,854 | 57'4 | 57'0 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4850 | 50'0s | -2'6 | 2,500.00 | 2,445 | 51'3 | 52'6 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4900 | 46'0s | -2'5 | 2,300.00 | 8,344 | 45'6 | 48'5 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4950 | 42'2s | -2'4 | 2,112.50 | 3,948 | 43'5 | 44'6 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5000 | 38'6s | -2'4 | 1,937.50 | 30,609 | 39'0 | 41'2 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5050 | 35'3s | -2'4 | 1,768.75 | 1,344 | 35'4 | 37'7 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5100 | 32'2s | -2'4 | 1,612.50 | 5,042 | 31'4 | 34'6 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5150 | 29'4s | -2'2 | 1,475.00 | 2,025 | 30'4 | 31'6 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5200 | 26'6s | -2'2 | 1,337.50 | 7,085 | 29'2 | 29'0 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5250 | 24'2s | -2'2 | 1,212.50 | 4,213 | 27'0 | 26'4 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5300 | 22'0s | -2'0 | 1,100.00 | 14,536 | 24'0 | 24'0 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5350 | 19'7s | -1'7 | 993.75 | 3,820 | 22'5 | 21'6 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5400 | 18'0s | -1'6 | 900.00 | 7,605 | 20'0 | 19'6 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5450 | 16'2s | -1'5 | 812.50 | 603 | 16'1 | 17'7 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5500 | 14'5s | -1'4 | 731.25 | 14,702 | 16'0 | 16'1 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5550 | 13'1s | -1'3 | 656.25 | 394 | 15'0 | 14'4 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5600 | 11'6s | -1'2 | 587.50 | 13,810 | 13'0 | 13'0 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5650 | 10'5s | -1'1 | 531.25 | 1,267 | 9'7 | 11'6 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5700 | 9'4s | -1'0 | 475.00 | 3,659 | 10'5 | 10'4 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5750 | 8'4s | -1'0 | 425.00 | 1,059 | 9'4 | 9'4 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5800 | 7'5s | -0'7 | 381.25 | 4,206 | 8'7 | 8'4 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5850 | 6'7s | -0'7 | 343.75 | 580 | 6'6 | 7'6 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5900 | 6'1s | -0'6 | 306.25 | 1,252 | 5'6 | 6'7 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5950 | 5'4s | -0'6 | 275.00 | 320 | 5'1 | 6'2 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 6000 | 5'0s | -0'5 | 250.00 | 6,039 | 5'5 | 5'5 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 6050 | 4'4s | -0'4 | 225.00 | 433 | 4'7 | 5'0 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 6100 | 4'1s | -0'3 | 206.25 | 653 | 4'0 | 4'4 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 6150 | 3'5s | -0'4 | 181.25 | 89 | 4'0 | 4'1 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 6200 | 3'3s | -0'2 | 168.75 | 693 | 3'5 | 3'5 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 6250 | 3'0s | -0'3 | 150.00 | 96 | 3'2 | 3'3 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 6300 | 2'6s | -0'2 | 137.50 | 1,088 | 3'0 | 3'0 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 6350 | 2'4s | -0'2 | 125.00 | 398 | 2'4 | 2'6 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 6400 | 2'2s | -0'2 | 112.50 | 472 | 2'4 | 2'4 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 6450 | 2'1s | -0'1 | 106.25 | 3 | 2'2 | 2'2 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 6500 | 1'7s | -0'2 | 93.75 | 3,859 | 1'7 | 2'1 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 6550 | 1'6s | -0'1 | 87.50 | 102 | 1'7 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 6600 | 1'5s | -0'1 | 81.25 | 144 | 1'4 | 1'6 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 6700 | 1'3s | -0'1 | 68.75 | 206 | 1'3 | 1'4 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 6800 | 1'1s | -0'1 | 56.25 | 140 | 1'2 | 1'2 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 6900 | 1'0s | -0'1 | 50.00 | 197 | 1'0 | 1'1 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 7000 | 0'7s | 0'0 | 43.75 | 45 | 0'7 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 7100 | 0'6s | 0'0 | 37.50 | 11 | 0'6 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 7200 | 0'5s | 0'0 | 31.25 | 5 | 0'5 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 7300 | 0'5s | 0'0 | 31.25 | 10 | 0'5 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 7400 | 0'4s | 0'0 | 25.00 | 102 | 0'4 | 0'4 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 7500 | 0'4s | 0'1 | 25.00 | 10 | 0'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 1700 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 1900 | 0'1s | 0'0 | 6.25 | 62 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 2000 | 0'1s | 0'0 | 6.25 | 0 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 2200 | 0'1s | 0'0 | 6.25 | 284 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 2400 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 2500 | 0'1s | 0'0 | 6.25 | 257 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 2600 | 0'1s | 0'0 | 6.25 | 478 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 2700 | 0'1s | 0'0 | 6.25 | 451 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 2800 | 0'1s | 0'0 | 6.25 | 1,268 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 2900 | 0'1s | 0'0 | 6.25 | 1,044 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3000 | 0'1s | 0'0 | 6.25 | 4,698 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3100 | 0'1s | 0'0 | 6.25 | 2,927 | 0'1 | 0'1 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 3150 | 0'1s | 0'0 | 6.25 | 101 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3200 | 0'1s | 0'0 | 6.25 | 5,933 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3250 | 0'1s | 0'0 | 6.25 | 176 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3300 | 0'1s | 0'0 | 6.25 | 4,620 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3350 | 0'1s | 0'0 | 6.25 | 153 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3400 | 0'1s | 0'0 | 6.25 | 8,789 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3450 | 0'1s | 0'0 | 6.25 | 72 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3500 | 0'1s | 0'0 | 6.25 | 9,530 | 0'1 | 0'1 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 3550 | 0'1s | 0'0 | 6.25 | 368 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3600 | 0'1s | 0'0 | 6.25 | 9,366 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3650 | 0'1s | 0'0 | 6.25 | 1,099 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3700 | 0'1s | 0'0 | 6.25 | 12,601 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3750 | 0'1s | 0'0 | 6.25 | 941 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3800 | 0'1s | 0'0 | 6.25 | 17,263 | 0'1 | 0'1 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 3850 | 0'1s | 0'0 | 6.25 | 694 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 3900 | 0'1s | 0'0 | 6.25 | 11,060 | 0'1 | 0'1 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 3950 | 0'1s | 0'0 | 6.25 | 2,714 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 4000 | 0'1s | 0'0 | 6.25 | 12,917 | 0'1 | 0'1 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4050 | 0'1s | 0'0 | 6.25 | 2,725 | 0'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 4100 | 0'1s | 0'0 | 6.25 | 7,136 | 0'0 | 0'1 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4150 | 0'1s | 0'0 | 6.25 | 2,381 | 0'2 | 0'1 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4200 | 0'2s | 0'0 | 12.50 | 10,385 | 0'2 | 0'2 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4250 | 0'2s | 0'0 | 12.50 | 4,844 | 0'2 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 4300 | 0'2s | -0'1 | 12.50 | 7,369 | 0'2 | 0'3 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4350 | 0'2s | -0'1 | 12.50 | 3,112 | 0'3 | 0'3 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4400 | 0'2s | -0'1 | 12.50 | 4,815 | 0'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 4450 | 0'3s | -0'1 | 18.75 | 2,823 | 0'4 | 0'4 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4500 | 0'4s | -0'1 | 25.00 | 10,122 | 0'5 | 0'5 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4550 | 0'5s | -0'1 | 31.25 | 1,130 | 0'6 | 0'6 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4600 | 0'7s | -0'1 | 43.75 | 5,530 | 1'0 | 1'0 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4650 | 1'1s | -0'1 | 56.25 | 5,512 | 1'1 | 1'2 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4700 | 1'4s | -0'1 | 75.00 | 6,508 | 1'5 | 1'5 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4750 | 2'0s | -0'1 | 100.00 | 3,197 | 2'0 | 2'1 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4800 | 2'6s | 0'0 | 137.50 | 6,088 | 2'6 | 2'6 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4850 | 3'4s | 0'0 | 175.00 | 2,426 | 3'2 | 3'4 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4900 | 4'4s | 0'1 | 225.00 | 4,888 | 4'3 | 4'3 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 4950 | 5'6s | 0'2 | 287.50 | 3,441 | 5'2 | 5'4 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5000 | 7'2s | 0'2 | 362.50 | 11,176 | 6'5 | 7'0 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5050 | 8'7s | 0'2 | 443.75 | 678 | 8'6 | 8'5 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5100 | 10'6s | 0'2 | 537.50 | 2,875 | 10'0 | 10'4 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5150 | 13'0s | 0'4 | 650.00 | 503 | 12'3 | 12'4 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5200 | 15'2s | 0'4 | 762.50 | 2,024 | 14'3 | 14'6 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5250 | 17'6s | 0'4 | 887.50 | 804 | 16'7 | 17'2 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5300 | 20'4s | 0'6 | 1,025.00 | 2,490 | 21'0 | 19'6 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5350 | 23'3s | 0'7 | 1,168.75 | 488 | 22'4 | 22'4 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5400 | 26'4s | 1'0 | 1,325.00 | 448 | 26'7 | 25'4 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5450 | 29'6s | 1'1 | 1,487.50 | 92 | 29'2 | 28'5 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5500 | 33'1s | 1'2 | 1,656.25 | 264 | 32'7 | 31'7 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5550 | 36'5s | 1'3 | 1,831.25 | 74 | 37'1 | 35'2 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5600 | 40'2s | 1'4 | 2,012.50 | 188 | 40'0 | 38'6 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5650 | 44'1s | 1'5 | 2,206.25 | 31 | 44'5 | 42'4 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5700 | 48'0s | 1'6 | 2,400.00 | 118 | 47'5 | 46'2 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5750 | 52'0s | 1'6 | 2,600.00 | 6 | 50'2 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 5800 | 56'1s | 1'7 | 2,806.25 | 15 | 54'2 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 5850 | 60'3s | 1'7 | 3,018.75 | 9 | 59'7 | 58'4 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 5900 | 64'5s | 2'0 | 3,231.25 | 0 | 62'5 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 5950 | 69'0s | 2'0 | 3,450.00 | 8 | 67'2 | 67'0 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 6000 | 73'4s | 2'1 | 3,675.00 | 10 | 71'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 6050 | 78'0s | 2'2 | 3,900.00 | 0 | 77'3 | 75'6 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 6100 | 82'5s | 2'3 | 4,131.25 | 0 | 82'4 | 80'2 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 6150 | 87'1s | 2'2 | 4,356.25 | 0 | 84'7 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 6200 | 91'7s | 2'4 | 4,593.75 | 0 | 89'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 6250 | 96'4s | 2'4 | 4,825.00 | 0 | 94'0 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 6300 | 101'2s | 2'4 | 5,062.50 | 229 | 101'3 | 98'6 | 01/15/2021 13:32:00 | CBOT | |||||||||||
| 6350 | 106'0s | 2'4 | 5,300.00 | 0 | 103'4 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 6400 | 110'6s | 2'4 | 5,537.50 | 0 | 108'2 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 6450 | 115'5s | 2'5 | 5,781.25 | 0 | 113'0 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 6500 | 120'3s | 2'4 | 6,018.75 | 0 | 117'7 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 6550 | 125'2s | 2'5 | 6,262.50 | 0 | 122'5 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 6600 | 130'1s | 2'5 | 6,506.25 | 0 | 127'4 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 6700 | 139'7s | 2'5 | 6,993.75 | 0 | 137'2 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 6800 | 149'5s | 2'5 | 7,481.25 | 33 | 147'0 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 6900 | 159'4s | 2'5 | 7,975.00 | 50 | 156'7 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 7000 | 169'3s | 2'6 | 8,468.75 | 61 | 166'5 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 7100 | 179'2s | 2'6 | 8,962.50 | 0 | 176'4 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 7200 | 189'1s | 2'6 | 9,456.25 | 25 | 186'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 7300 | 199'1s | 2'6 | 9,956.25 | 0 | 196'3 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 7400 | 209'0s | 2'6 | 10,450.00 | 0 | 206'2 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| 7500 | 219'0s | 2'7 | 10,950.00 | 0 | 216'1 | 01/15/2021 13:32:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
