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 2023 (@C3Z)   Futures Price: 4816  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  14,162.50   0'0   283'2  2000   0'1   0'0  6.25  1,260
 0  13,162.50   0'0   263'2  2200   0'1   0'0  6.25  1,680
 0  12,662.50   0'0   253'2  2300   0'1   0'0  6.25  800
 0  12,162.50   0'0   243'2  2400   0'1   0'0  6.25  1,050
 0  11,662.50   0'0   233'2  2500   0'1   0'0  6.25  1,856
 0  11,162.50   0'0   223'2  2600   0'1   0'0  6.25  674
 0  10,662.50   0'0   213'2  2700   0'1   0'0  6.25  200
 0  10,162.50   0'0   203'2  2800   0'1   0'0  6.25  510
 0  9,662.50   0'0   193'2  2900   0'1   0'0  6.25  590
 0  9,162.50   0'0   183'2  3000   0'1   0'0  6.25  4,146
 0  8,662.50   0'0   173'2  3100   0'1   0'0  6.25  1,552
 0  8,162.50   0'0   163'2  3200   0'1   0'0  6.25  390
 8  7,662.50   0'0   153'2  3300   0'1   0'0  6.25  405
 0  7,162.50   0'0   143'2  3400   0'1   0'0  6.25  952
 0  6,662.50   0'0   133'2  3500   0'1   0'0  6.25  2,388
 12  6,162.50   0'0   123'2  3600   0'1   0'0  6.25  14,294
 0  5,912.50   0'0   118'2  3650   0'1   0'0  6.25  880
 1  5,662.50   0'0   113'2  3700   0'1   0'0  6.25  20,097
 66  5,162.50   0'0   103'2  3800   0'1   0'0  6.25  1,555
 0  4,912.50   0'0   98'2  3850   0'1   0'0  6.25  1
 35  4,662.50   0'0   93'2  3900   0'1   0'0  6.25  2,576
 0  4,412.50   0'0   88'2  3950   0'1   0'0  6.25  526
 2,709  4,162.50   0'0   83'2  4000   0'2   0'0  12.50  28,751
 0  3,918.75   0'0   78'3  4050   0'3   0'0  18.75  418
 27  3,675.00   0'0   73'4  4100   0'4   0'0  25.00  6,198
 18  3,431.25   0'0   68'5  4150   0'5   0'0  31.25  2,999
 119  3,187.50   0'0   63'6  4200   0'6   0'0  37.50  20,017
 17  2,950.00   0'0   59'0  4250   1'0   0'0  50.00  1,150
 56  2,712.50   0'0   54'2  4300   1'2   0'0  62.50  9,200
 1  2,481.25   0'0   49'5  4350   1'5   0'0  81.25  552
 122  2,250.00   0'0   45'0  4400   2'0   0'0  100.00  13,906
 78  2,031.25   0'0   40'5  4450   2'5   0'0  131.25  8,124
 1,909  1,831.25   0'0   36'5  4500   3'5   0'1  181.25  32,547
 34  1,625.00   0'0   32'4  4550   4'4   0'1  225.00  2,626
 1,254  1,500.00   1'3   30'0  4600   5'4   0'0  275.00  29,433
 135  1,262.50   0'0   25'2  4650   7'1   0'0  356.25  1,394
 5,209  1,093.75   0'0   21'7  4700   9'2   0'4  462.50  21,274
 2,131  943.75   0'0   18'7  4750   10'1   -0'5  506.25  2,737
 14,027  862.50   0'7   17'2  4800   13'6   0'5  687.50  30,243
 5,459  693.75   0'0   13'7  4850   15'5   0'0  781.25  3,020
 14,910  587.50   -0'1   11'6  4900   17'5   -1'0  881.25  19,816
 2,185  500.00   0'0   10'0  4950   21'6   0'0  1,087.50  219
 30,322  400.00   -0'3   8'0  5000   25'0   0'0  1,250.00  38,721
 1,021  325.00   -0'3   6'4  5050   28'4   0'0  1,425.00  107
 13,610  275.00   -0'2   5'4  5100   32'3   0'0  1,618.75  10,282
 998  243.75   0'0   4'7  5150   36'3   0'0  1,818.75  43
 18,007  187.50   -0'2   3'6  5200   40'4   0'0  2,025.00  15,959
 2,231  175.00   0'2   3'4  5250   44'6   0'0  2,237.50  113
 12,007  137.50   0'0   2'6  5300   47'4   -1'6  2,375.00  10,708
 547  118.75   0'0   2'3  5350   53'6   0'0  2,687.50  20
 13,362  100.00   0'0   2'0  5400   58'3   0'0  2,918.75  8,422
 472  87.50   0'0   1'6  5450   63'1   0'0  3,156.25  0
 19,106  68.75   -0'1   1'3  5500   68'0   0'1  3,400.00  10,631
 261  62.50   0'0   1'2  5550   72'5   0'0  3,631.25  16
 8,454  56.25   0'0   1'1  5600   77'4   0'0  3,875.00  7,351
 286  50.00   0'0   1'0  5650   82'3   0'0  4,118.75  236
 8,959  43.75   0'0   0'7  5700   87'2   0'0  4,362.50  7,009
 93  43.75   0'0   0'7  5750   92'2   0'0  4,612.50  15
 10,486  37.50   0'0   0'6  5800   97'1   0'0  4,856.25  4,245
 568  37.50   0'0   0'6  5850   102'1   0'0  5,106.25  0
 8,357  31.25   0'0   0'5  5900   107'0   0'0  5,350.00  3,584
 374  31.25   0'0   0'5  5950   112'0   0'0  5,600.00  7
 29,026  25.00   0'0   0'4  6000   116'7   0'0  5,843.75  8,615
 155  25.00   0'0   0'4  6050   121'7   0'0  6,093.75  0
 6,135  25.00   0'0   0'4  6100   126'7   0'0  6,343.75  2,235
 417  18.75   0'0   0'3  6150   131'6   0'0  6,587.50  0
 11,474  18.75   0'0   0'3  6200   136'6   0'0  6,837.50  668
 6,867  18.75   0'0   0'3  6300   146'6   0'0  7,337.50  298
 6,474  18.75   0'0   0'3  6400   156'6   0'0  7,837.50  118
 14,723  12.50   0'0   0'2  6500   166'6   0'0  8,337.50  212
 4,377  12.50   0'0   0'2  6600   176'6   0'0  8,837.50  458
 4,180  12.50   0'0   0'2  6700   186'6   0'0  9,337.50  11
 6,019  12.50   0'0   0'2  6800   196'6   0'0  9,837.50  2
 2,838  12.50   0'0   0'2  6900   206'6   0'0  10,337.50  3
 16,014  12.50   0'0   0'2  7000   216'6   0'0  10,837.50  460
 1,623  12.50   0'0   0'2  7100   226'6   0'0  11,337.50  3
 2,545  6.25   0'0   0'1  7200   236'6   0'0  11,837.50  4
 2,597  6.25   0'0   0'1  7300   246'6   0'0  12,337.50  10
 839  6.25   0'0   0'1  7400   256'6   0'0  12,837.50  6
 5,221  6.25   0'0   0'1  7500   266'6   0'0  13,337.50  0
 1,907  6.25   0'0   0'1  7600   276'6   0'0  13,837.50  19
 1,172  6.25   0'0   0'1  7700   286'6   0'0  14,337.50  3
 906  6.25   0'0   0'1  7800   296'6   0'0  14,837.50  11
 1,664  6.25   0'0   0'1  7900   306'6   0'0  15,337.50  10
 7,742  6.25   0'0   0'1  8000   316'6   0'0  15,837.50  0
 862  6.25   0'0   0'1  8100   326'6   0'0  16,337.50  1
 970  6.25   0'0   0'1  8200   336'6   0'0  16,837.50  1
 733  6.25   0'0   0'1  8300   346'6   0'0  17,337.50  0
 498  6.25   0'0   0'1  8400   356'6   0'0  17,837.50  10
 2,653  6.25   0'0   0'1  8500   366'6   0'0  18,337.50  10
 380  6.25   0'0   0'1  8600   376'6   0'0  18,837.50  0
 425  6.25   0'0   0'1  8700   386'6   0'0  19,337.50  0
 406  6.25   0'0   0'1  8800   396'6   0'0  19,837.50  0
 441  6.25   0'0   0'1  8900   406'6   0'0  20,337.50  0
 3,183  6.25   0'0   0'1  9000   416'6   0'0  20,837.50  0
 151  6.25   0'0   0'1  9100   426'6   0'0  21,337.50  0
 108  6.25   0'0   0'1  9200   436'6   0'0  21,837.50  0
 118  6.25   0'0   0'1  9300   446'6   0'0  22,337.50  0
 348  6.25   0'0   0'1  9400   456'6   0'0  22,837.50  0
 1,107  6.25   0'0   0'1  9500   466'6   0'0  23,337.50  8
 284  6.25   0'0   0'1  9600   476'6   0'0  23,837.50  0
 154  6.25   0'0   0'1  9700   486'6   0'0  24,337.50  0
 235  6.25   0'0   0'1  9800   496'6   0'0  24,837.50  0
 212  6.25   0'0   0'1  9900   506'6   0'0  25,337.50  0
 4,686  6.25   0'0   0'1  10000   516'6   0'0  25,837.50  200
 94  6.25   0'0   0'1  10100   526'6   0'0  26,337.50  0
 265  6.25   0'0   0'1  10200   536'6   0'0  26,837.50  0
 60  6.25   0'0   0'1  10500   566'6   0'0  28,337.50  0
 296  6.25   0'0   0'1  11000   616'6   0'0  30,837.50  0
 801  6.25   0'0   0'1  11500   666'6   0'0  33,337.50  0
 71  6.25   0'0   0'1  12000   716'6   0'0  35,837.50  0
 580  6.25   0'0   0'1  12500   766'6   0'0  38,337.50  0
 154  6.25   0'0   0'1  13000   816'6   0'0  40,837.50  0
 98  6.25   0'0   0'1  13500   866'6   0'0  43,337.50  0
 100  6.25   0'0   0'1  14000   916'6   0'0  45,837.50  0
 591  6.25   0'0   0'1  14500   966'6   0'0  48,337.50  0
 1,423  6.25   0'0   0'1  15000   1016'6   0'0  50,837.50  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