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: January 2022 (@S2F)   Futures Price: 12630  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  40,368.75   23'0   807'3s  4600   0'1s   0'0  6.25  0
 1  39,368.75   23'0   787'3s  4800   0'1s   0'0  6.25  0
 0  38,368.75   23'0   767'3s  5000   0'1s   0'0  6.25  1
 2  33,368.75   23'0   667'3s  6000   0'1s   0'0  6.25  0
 0  29,368.75   23'0   587'3s  6800   0'1s   0'0  6.25  21
 0  27,368.75   23'0   547'3s  7200   0'1s   0'0  6.25  16
 0  26,368.75   23'0   527'3s  7400   0'1s   0'0  6.25  27
 0  25,368.75   23'0   507'3s  7600   0'1s   0'0  6.25  28
 0  24,368.75   23'0   487'3s  7800   0'1s   0'0  6.25  24
 0  23,368.75   23'0   467'3s  8000   0'1s   0'0  6.25  572
 0  22,368.75   23'0   447'3s  8200   0'1s   0'0  6.25  32
 0  21,368.75   23'0   427'3s  8400   0'1s   0'0  6.25  93
 0  20,368.75   23'0   407'3s  8600   0'1s   0'0  6.25  41
 1  19,368.75   23'0   387'3s  8800   0'1s   0'0  6.25  83
 1  18,368.75   23'0   367'3s  9000   0'1s   0'0  6.25  714
 2  17,368.75   23'0   347'3s  9200   0'1s   0'0  6.25  68
 3  16,868.75   23'0   337'3s  9300   0'1s   0'0  6.25  0
 1  16,368.75   23'0   327'3s  9400   0'1s   0'0  6.25  262
 3  15,868.75   23'0   317'3s  9500   0'1s   0'0  6.25  26
 27  15,368.75   23'0   307'3s  9600   0'1s   0'0  6.25  239
 1  14,868.75   23'0   297'3s  9700   0'1s   0'0  6.25  105
 2  14,368.75   23'0   287'3s  9800   0'1s   0'0  6.25  361
 1  13,868.75   23'0   277'3s  9900   0'1s   0'0  6.25  60
 270  13,368.75   23'0   267'3s  10000   0'1s   0'0  6.25  798
 3  12,868.75   23'0   257'3s  10100   0'1s   0'0  6.25  394
 3  12,368.75   23'0   247'3s  10200   0'1s   0'0  6.25  291
 3  11,868.75   22'7   237'3s  10300   0'1s   -0'1  6.25  77
 6  11,368.75   22'7   227'3s  10400   0'1s   -0'1  6.25  393
 1  10,868.75   22'7   217'3s  10500   0'1s   -0'1  6.25  591
 1  10,368.75   22'7   207'3s  10600   0'1s   -0'1  6.25  599
 4  9,875.00   22'7   197'4s  10700   0'2s   -0'1  12.50  443
 25  9,375.00   22'7   187'4s  10800   0'2s   -0'1  12.50  348
 4  8,881.25   22'7   177'5s  10900   0'3s   -0'1  18.75  249
 302  8,387.50   22'7   167'6s  11000   0'4s   -0'1  25.00  3,330
 9  7,887.50   22'6   157'6s  11100   0'4s   -0'2  25.00  737
 16  7,393.75   22'6   147'7s  11200   0'5s   -0'2  31.25  2,294
 22  6,900.00   22'6   138'0s  11300   0'6s   -0'2  37.50  2,190
 138  6,406.25   22'6   128'1s  11400   0'7s   -0'2  43.75  1,644
 13  5,912.50   22'5   118'2s  11500   1'0s   -0'3  50.00  4,488
 120  5,418.75   22'3   108'3s  11600   1'1s   -0'5  56.25  3,348
 1,049  4,931.25   22'0   98'5s  11700   1'3s   -1'0  68.75  2,169
 843  4,443.75   21'3   88'7s  11800   1'6s   0'1  87.50  6,144
 1,068  3,962.50   20'5   79'2s  11900   2'0s   -2'3  100.00  3,217
 1,171  3,506.25   19'7   70'1s  12000   3'1s   0'2  156.25  7,718
 812  3,050.00   18'5   61'0s  12100   3'6s   -4'3  187.50  3,232
 2,079  2,618.75   17'0   52'3s  12200   5'4s   0'3  275.00  3,932
 1,553  2,212.50   15'2   44'2s  12300   6'4s   -0'4  325.00  2,743
 2,218  1,743.75   -2'1   34'7s  12400   11'4s   1'6  575.00  4,059
 2,571  1,743.75   4'4   34'7s  12500   14'6s   1'5  737.50  2,502
 3,534  1,262.50   0'6   25'2s  12600   18'4s   1'2  925.00  3,084
 1,922  900.00   -1'4   18'0s  12700   25'3s   3'1  1,268.75  842
 3,658  737.50   -0'5   14'6s  12800   26'6s   -1'3  1,337.50  1,923
 3,029  500.00   -1'6   10'0s  12900   34'4s   -17'5  1,725.00  1,370
 9,291  362.50   -1'6   7'2s  13000   41'6s   -18'6  2,087.50  2,254
 3,088  318.75   -0'4   6'3s  13100   49'5s   -19'5  2,481.25  119
 3,994  225.00   -0'5   4'4s  13200   57'7s   -20'4  2,893.75  497
 2,174  193.75   1'7   3'7s  13300   66'5s   -21'1  3,331.25  92
 3,009  118.75   -0'4   2'3s  13400   75'5s   -21'5  3,781.25  1,179
 3,760  106.25   0'7   2'1s  13500   84'7s   -22'1  4,243.75  43
 2,291  75.00   -0'2   1'4s  13600   94'4s   -22'2  4,725.00  854
 1,759  68.75   0'5   1'3s  13700   104'1s   -22'3  5,206.25  49
 3,085  56.25   0'4   1'1s  13800   113'7s   -22'4  5,693.75  558
 590  43.75   0'2   0'7s  13900   123'5s   -22'6  6,181.25  11
 4,408  37.50   0'2   0'6s  14000   133'4s   -22'6  6,675.00  1,009
 336  31.25   0'2   0'5s  14100   143'3s   -22'6  7,168.75  17
 968  25.00   0'1   0'4s  14200   153'2s   -22'6  7,662.50  342
 247  18.75   0'1   0'3s  14300   163'1s   -22'7  8,156.25  8
 803  18.75   0'1   0'3s  14400   173'0s   -23'0  8,650.00  94
 930  12.50   0'0   0'2s  14500   183'0s   -22'7  9,150.00  2
 736  12.50   0'1   0'2s  14600   193'0s   -22'7  9,650.00  116
 315  6.25   0'0   0'1s  14700   202'7s   -23'0  10,143.75  6
 188  12.50   0'1   0'2s  14800   212'7s   -23'0  10,643.75  29
 20  6.25   0'0   0'1s  14900   222'7s   -23'0  11,143.75  4
 3,108  6.25   0'0   0'1s  15000   232'7s   -23'0  11,643.75  168
 152  6.25   0'0   0'1s  15100   242'7s   -23'0  12,143.75  3
 392  6.25   0'0   0'1s  15200   252'7s   -23'0  12,643.75  18
 57  6.25   0'0   0'1s  15300   262'7s   -23'0  13,143.75  2
 411  6.25   0'0   0'1s  15400   272'7s   -23'0  13,643.75  6
 125  6.25   0'0   0'1s  15500   282'7s   -23'0  14,143.75  0
 149  6.25   0'0   0'1s  15600   292'7s   -23'0  14,643.75  0
 1  6.25   0'0   0'1s  15700   302'7s   -23'0  15,143.75  0
 431  6.25   0'0   0'1s  15800   312'7s   -23'0  15,643.75  4
 30  6.25   0'0   0'1s  15900   322'7s   -23'0  16,143.75  2
 3,379  6.25   0'0   0'1s  16000   332'7s   -23'0  16,643.75  49
 34  6.25   0'0   0'1s  16100   342'7s   -23'0  17,143.75  1
 300  6.25   0'0   0'1s  16200   352'7s   -23'0  17,643.75  1
 356  6.25   0'0   0'1s  16400   372'7s   -23'0  18,643.75  1
 167  6.25   0'0   0'1s  16600   392'7s   -23'0  19,643.75  0
 141  6.25   0'0   0'1s  16800   412'7s   -23'0  20,643.75  0
 339  6.25   0'0   0'1s  17000   432'7s   -23'0  21,643.75  0
 306  6.25   0'0   0'1s  17200   452'7s   -23'0  22,643.75  0
 147  6.25   0'0   0'1s  17400   472'7s   -23'0  23,643.75  0
 144  6.25   0'0   0'1s  17600   492'7s   -23'0  24,643.75  0
 260  6.25   0'0   0'1s  17800   512'7s   -23'0  25,643.75  0
 917  6.25   0'0   0'1s  18000   532'7s   -23'0  26,643.75  30
 121  6.25   0'0   0'1s  18200   552'7s   -23'0  27,643.75  0
 29  6.25   0'0   0'1s  18400   572'7s   -23'0  28,643.75  0
 54  6.25   0'0   0'1s  18600   592'7s   -23'0  29,643.75  0
 114  6.25   0'0   0'1s  18800   612'7s   -23'0  30,643.75  0
 353  6.25   0'0   0'1s  19000   632'7s   -23'0  31,643.75  0
 28  6.25   0'0   0'1s  19200   652'7s   -23'0  32,643.75  0
 1,048  6.25   0'0   0'1s  19400   672'7s   -23'0  33,643.75  0
 30  6.25   0'0   0'1s  19600   692'7s   -23'0  34,643.75  0
 38  6.25   0'0   0'1s  19800   712'7s   -23'0  35,643.75  0
 87  6.25   0'0   0'1s  20000   732'7s   -23'0  36,643.75  0
 17  6.25   0'0   0'1s  20200   752'7s   -23'0  37,643.75  1
 36  6.25   0'0   0'1s  20400   772'7s   -23'0  38,643.75  0
 41  6.25   0'0   0'1s  20600   792'7s   -23'0  39,643.75  0
 52  6.25   0'0   0'1s  20800   812'7s   -23'0  40,643.75  0
 39  6.25   0'0   0'1s  21000   832'7s   -23'0  41,643.75  0
 43  6.25   0'0   0'1s  21200   852'7s   -23'0  42,643.75  0
 15  6.25   0'0   0'1s  21400   872'7s   -23'0  43,643.75  0
 27  6.25   0'0   0'1s  21600   892'7s   -23'0  44,643.75  0
 5  6.25   0'0   0'1s  21800   912'7s   -23'0  45,643.75  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