0
0
0
  Macon MFA 1805 A N Missouri St   Macon, MO 63552     660-385-5753
  Shelbina MFA 215 W Maple St        Shelbina, MO  63468 573-588-4140

CLICK - MFA CUSTOMER PORTAL
 

Commodity Option:
AllOpen Only
Future: July 2020 (@S0N)   Futures Price: 8406s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  20,043.75   -6'2   400'7s  4400   0'1s   0'0  6.25  0
 0  13,043.75   -6'2   260'7s  5800   0'1s   0'0  6.25  4
 0  12,043.75   -6'2   240'7s  6000   0'1s   0'0  6.25  28
 12  11,043.75   -6'2   220'7s  6200   0'1s   0'0  6.25  180
 0  10,043.75   -6'2   200'7s  6400   0'1s   0'0  6.25  1,384
 0  9,543.75   -6'2   190'7s  6500   0'1s   0'0  6.25  210
 12  9,043.75   -6'2   180'7s  6600   0'1s   0'0  6.25  191
 0  8,543.75   -6'2   170'7s  6700   0'1s   0'0  6.25  165
 0  8,043.75   -6'2   160'7s  6800   0'1s   0'0  6.25  179
 26  7,543.75   -6'2   150'7s  6900   0'1s   0'0  6.25  279
 35  7,043.75   -6'2   140'7s  7000   0'1s   0'0  6.25  2,673
 45  6,543.75   -6'2   130'7s  7100   0'1s   0'0  6.25  3,477
 24  6,050.00   -6'1   121'0s  7200   0'2s   0'1  12.50  1,109
 1,141  5,550.00   -6'1   111'0s  7300   0'2s   0'1  12.50  1,129
 32  5,050.00   -6'2   101'0s  7400   0'2s   0'0  12.50  2,043
 10  4,556.25   -6'1   91'1s  7500   0'3s   0'1  18.75  819
 197  4,062.50   -6'1   81'2s  7600   0'4s   0'1  25.00  1,364
 52  3,575.00   -6'0   71'4s  7700   0'6s   0'2  37.50  2,704
 82  3,087.50   -5'7   61'6s  7800   1'0s   0'3  50.00  12,044
 37  2,618.75   -5'5   52'3s  7900   1'5s   0'5  81.25  2,024
 686  2,162.50   -5'2   43'2s  8000   2'4s   1'0  125.00  12,428
 90  1,731.25   -4'6   34'5s  8100   3'7s   1'4  193.75  3,110
 552  1,343.75   -4'1   26'7s  8200   6'1s   2'1  306.25  5,889
 2,396  1,000.00   -3'4   20'0s  8300   9'2s   2'6  462.50  5,665
 6,860  718.75   -2'6   14'3s  8400   13'5s   3'4  681.25  8,965
 6,782  493.75   -2'1   9'7s  8500   19'1s   4'1  956.25  3,756
 8,605  331.25   -1'4   6'5s  8600   25'7s   4'6  1,293.75  9,480
 7,005  225.00   -1'0   4'4s  8700   33'6s   5'2  1,687.50  4,757
 9,766  150.00   -0'6   3'0s  8800   42'2s   5'4  2,112.50  7,727
 3,120  106.25   -0'4   2'1s  8900   51'3s   5'6  2,568.75  3,339
 10,976  81.25   -0'2   1'5s  9000   60'7s   6'0  3,043.75  5,156
 1,828  62.50   -0'2   1'2s  9100   70'4s   6'0  3,525.00  90
 5,689  50.00   -0'1   1'0s  9200   80'2s   6'1  4,012.50  2,843
 2,107  43.75   0'0   0'7s  9300   90'1s   6'2  4,506.25  35
 3,770  37.50   0'0   0'6s  9400   100'0s   6'2  5,000.00  968
 1,791  31.25   0'0   0'5s  9500   109'7s   6'2  5,493.75  3
 7,291  25.00   0'0   0'4s  9600   119'6s   6'2  5,987.50  3,057
 1,277  25.00   0'0   0'4s  9700   129'6s   6'2  6,487.50  35
 2,536  18.75   0'0   0'3s  9800   139'5s   6'2  6,981.25  524
 298  12.50   -0'1   0'2s  9900   149'4s   6'1  7,475.00  0
 8,489  12.50   0'0   0'2s  10000   159'4s   6'2  7,975.00  849
 172  12.50   0'0   0'2s  10100   169'4s   6'2  8,475.00  1
 5,466  6.25   -0'1   0'1s  10200   179'3s   6'1  8,968.75  52
 610  6.25   -0'1   0'1s  10300   189'3s   6'2  9,468.75  0
 2,002  6.25   0'0   0'1s  10400   199'3s   6'2  9,968.75  1
 274  6.25   0'0   0'1s  10500   209'3s   6'2  10,468.75  0
 3,843  6.25   0'0   0'1s  10600   219'3s   6'2  10,968.75  1,143
 284  6.25   0'0   0'1s  10700   229'3s   6'2  11,468.75  0
 2,756  6.25   0'0   0'1s  10800   239'3s   6'2  11,968.75  10
 321  6.25   0'0   0'1s  10900   249'3s   6'2  12,468.75  0
 2,748  6.25   0'0   0'1s  11000   259'3s   6'2  12,968.75  123
 63  6.25   0'0   0'1s  11100   269'3s   6'2  13,468.75  0
 1,019  6.25   0'0   0'1s  11200   279'3s   6'2  13,968.75  0
 859  6.25   0'0   0'1s  11400   299'3s   6'2  14,968.75  29
 740  6.25   0'0   0'1s  11600   319'3s   6'2  15,968.75  3
 455  6.25   0'0   0'1s  11800   339'3s   6'2  16,968.75  0
 707  6.25   0'0   0'1s  12000   359'3s   6'2  17,968.75  0
 552  6.25   0'0   0'1s  12200   379'3s   6'2  18,968.75  0
 393  6.25   0'0   0'1s  12400   399'3s   6'2  19,968.75  0
 228  6.25   0'0   0'1s  12600   419'3s   6'2  20,968.75  0
 106  6.25   0'0   0'1s  12800   439'3s   6'2  21,968.75  0
 304  6.25   0'0   0'1s  13000   459'3s   6'2  22,968.75  0
 130  6.25   0'0   0'1s  13200   479'3s   6'2  23,968.75  0
 178  6.25   0'0   0'1s  13400   499'3s   6'2  24,968.75  0
 17  6.25   0'0   0'1s  13800   539'3s   6'2  26,968.75  0
 17  6.25   0'0   0'1s  14000   559'3s   6'2  27,968.75  1
 4  6.25   0'0   0'1s  14200   579'3s   6'2  28,968.75  0
 10  6.25   0'0   0'1s  14600   619'3s   6'2  30,968.75  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