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: May 2021 (@S1K)   Futures Price: 14332s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 40  46,668.75   15'0   933'3s  5000   0'1s   0'0  6.25  0
 18  41,668.75   15'0   833'3s  6000   0'1s   0'0  6.25  0
 0  36,668.75   15'0   733'3s  7000   0'1s   0'0  6.25  50
 5  35,668.75   15'0   713'3s  7200   0'1s   0'0  6.25  50
 0  34,668.75   15'0   693'3s  7400   0'1s   0'0  6.25  127
 7  33,668.75   15'0   673'3s  7600   0'1s   0'0  6.25  95
 4  32,668.75   15'0   653'3s  7800   0'1s   0'0  6.25  471
 4  31,668.75   15'0   633'3s  8000   0'1s   0'0  6.25  534
 0  30,668.75   15'0   613'3s  8200   0'1s   0'0  6.25  464
 8  29,668.75   15'0   593'3s  8400   0'1s   0'0  6.25  566
 225  28,668.75   15'0   573'3s  8600   0'1s   0'0  6.25  4,373
 133  27,668.75   15'0   553'3s  8800   0'1s   0'0  6.25  1,025
 856  26,668.75   15'0   533'3s  9000   0'1s   0'0  6.25  1,253
 208  25,668.75   15'0   513'3s  9200   0'1s   0'0  6.25  667
 284  24,668.75   15'0   493'3s  9400   0'1s   0'0  6.25  1,531
 120  23,668.75   15'0   473'3s  9600   0'1s   0'0  6.25  3,995
 718  22,668.75   15'0   453'3s  9800   0'1s   0'0  6.25  910
 8  22,168.75   15'0   443'3s  9900   0'1s   0'0  6.25  113
 680  21,668.75   15'0   433'3s  10000   0'1s   0'0  6.25  2,529
 0  21,168.75   15'0   423'3s  10100   0'1s   0'0  6.25  131
 286  20,668.75   15'0   413'3s  10200   0'1s   0'0  6.25  895
 0  20,168.75   15'0   403'3s  10300   0'1s   0'0  6.25  19
 2,720  19,668.75   15'0   393'3s  10400   0'1s   0'0  6.25  1,711
 5  19,168.75   15'0   383'3s  10500   0'1s   0'0  6.25  975
 905  18,668.75   15'0   373'3s  10600   0'1s   0'0  6.25  1,965
 7  18,168.75   15'0   363'3s  10700   0'1s   0'0  6.25  841
 1,116  17,668.75   15'0   353'3s  10800   0'1s   0'0  6.25  1,475
 0  17,168.75   15'0   343'3s  10900   0'1s   0'0  6.25  216
 1,077  16,668.75   15'0   333'3s  11000   0'1s   0'0  6.25  1,185
 5  16,168.75   15'0   323'3s  11100   0'1s   0'0  6.25  115
 1,347  15,668.75   15'0   313'3s  11200   0'1s   0'0  6.25  1,387
 25  15,168.75   15'0   303'3s  11300   0'1s   0'0  6.25  217
 1,252  14,668.75   15'0   293'3s  11400   0'1s   0'0  6.25  2,003
 0  14,168.75   15'0   283'3s  11500   0'1s   0'0  6.25  383
 1,562  13,668.75   15'0   273'3s  11600   0'1s   0'0  6.25  1,605
 5  13,168.75   15'0   263'3s  11700   0'1s   0'0  6.25  315
 725  12,668.75   15'0   253'3s  11800   0'1s   0'0  6.25  1,605
 18  12,168.75   15'0   243'3s  11900   0'1s   0'0  6.25  426
 2,026  11,668.75   15'0   233'3s  12000   0'1s   0'0  6.25  6,207
 32  11,168.75   15'0   223'3s  12100   0'1s   0'0  6.25  360
 2,112  10,668.75   15'0   213'3s  12200   0'1s   0'0  6.25  3,139
 13  10,168.75   15'0   203'3s  12300   0'1s   0'0  6.25  654
 1,164  9,668.75   15'0   193'3s  12400   0'1s   0'0  6.25  2,319
 11  9,168.75   15'0   183'3s  12500   0'1s   0'0  6.25  1,121
 958  8,668.75   15'0   173'3s  12600   0'1s   0'0  6.25  3,768
 36  8,168.75   15'0   163'3s  12700   0'1s   0'0  6.25  620
 2,556  7,668.75   15'0   153'3s  12800   0'1s   0'0  6.25  3,216
 39  7,168.75   15'0   143'3s  12900   0'1s   0'0  6.25  591
 2,554  6,668.75   15'0   133'3s  13000   0'1s   0'0  6.25  6,339
 50  6,168.75   15'0   123'3s  13100   0'1s   0'0  6.25  1,972
 2,156  5,668.75   14'7   113'3s  13200   0'1s   -0'1  6.25  4,888
 183  5,175.00   14'7   103'4s  13300   0'2s   -0'1  12.50  1,678
 2,517  4,675.00   14'6   93'4s  13400   0'2s   -0'2  12.50  5,448
 619  4,175.00   14'5   83'4s  13500   0'2s   -0'3  12.50  3,527
 2,314  3,681.25   14'5   73'5s  13600   0'3s   -0'3  18.75  5,410
 2,262  3,187.50   14'4   63'6s  13700   0'4s   -0'4  25.00  4,352
 4,609  2,700.00   14'2   54'0s  13800   0'6s   -0'6  37.50  8,617
 1,459  2,225.00   13'5   44'4s  13900   1'2s   -1'3  62.50  1,786
 5,374  1,768.75   12'1   35'3s  14000   2'1s   -2'7  106.25  9,895
 2,872  1,368.75   10'5   27'3s  14100   4'1s   -4'3  206.25  3,116
 5,902  1,025.00   8'7   20'4s  14200   7'2s   -6'1  362.50  7,138
 2,141  750.00   7'1   15'0s  14300   11'6s   -7'7  587.50  2,972
 4,380  543.75   5'5   10'7s  14400   17'5s   -9'3  881.25  1,142
 2,551  393.75   4'2   7'7s  14500   24'5s   -10'6  1,231.25  573
 3,003  281.25   3'0   5'5s  14600   32'3s   -12'0  1,618.75  290
 1,413  200.00   2'1   4'0s  14700   40'6s   -12'7  2,037.50  187
 2,766  150.00   1'5   3'0s  14800   49'6s   -13'3  2,487.50  190
 1,743  118.75   1'2   2'3s  14900   59'1s   -13'6  2,956.25  109
 13,328  93.75   1'0   1'7s  15000   68'5s   -14'0  3,431.25  414
 1,462  75.00   0'6   1'4s  15100   78'2s   -14'2  3,912.50  73
 1,785  62.50   0'6   1'2s  15200   88'0s   -14'2  4,400.00  53
 1,706  50.00   0'4   1'0s  15300   97'6s   -14'4  4,887.50  48
 1,498  43.75   0'4   0'7s  15400   107'5s   -14'4  5,381.25  52
 3,631  37.50   0'4   0'6s  15500   117'4s   -14'4  5,875.00  36
 4,299  31.25   0'3   0'5s  15600   127'3s   -14'5  6,368.75  44
 684  25.00   0'3   0'4s  15700   137'2s   -14'5  6,862.50  29
 1,362  18.75   0'2   0'3s  15800   147'1s   -14'6  7,356.25  12
 537  18.75   0'2   0'3s  15900   157'1s   -14'6  7,856.25  65
 9,235  18.75   0'2   0'3s  16000   167'1s   -14'6  8,356.25  31
 636  12.50   0'1   0'2s  16100   177'0s   -14'7  8,850.00  3
 514  12.50   0'1   0'2s  16200   187'0s   -14'7  9,350.00  80
 378  12.50   0'1   0'2s  16300   197'0s   -14'7  9,850.00  7
 905  12.50   0'1   0'2s  16400   207'0s   -14'7  10,350.00  86
 751  6.25   0'0   0'1s  16500   216'7s   -15'0  10,843.75  1
 1,532  6.25   0'0   0'1s  16600   226'7s   -15'0  11,343.75  2
 526  6.25   0'0   0'1s  16700   236'7s   -15'0  11,843.75  12
 522  6.25   0'0   0'1s  16800   246'7s   -15'0  12,343.75  1
 1,029  6.25   0'0   0'1s  16900   256'7s   -15'0  12,843.75  1
 14,787  6.25   0'0   0'1s  17000   266'7s   -15'0  13,343.75  4
 154  6.25   0'0   0'1s  17100   276'7s   -15'0  13,843.75  0
 209  6.25   0'0   0'1s  17200   286'7s   -15'0  14,343.75  2
 174  6.25   0'0   0'1s  17300   296'7s   -15'0  14,843.75  1
 710  6.25   0'0   0'1s  17400   306'7s   -15'0  15,343.75  4
 185  6.25   0'0   0'1s  17500   316'7s   -15'0  15,843.75  1
 343  6.25   0'0   0'1s  17600   326'7s   -15'0  16,343.75  8
 24  6.25   0'0   0'1s  17700   336'7s   -15'0  16,843.75  0
 214  6.25   0'0   0'1s  17800   346'7s   -15'0  17,343.75  15
 3  6.25   0'0   0'1s  17900   356'7s   -15'0  17,843.75  0
 4,663  6.25   0'0   0'1s  18000   366'7s   -15'0  18,343.75  10
 294  6.25   0'0   0'1s  18200   386'7s   -15'0  19,343.75  0
 348  6.25   0'0   0'1s  18400   406'7s   -15'0  20,343.75  0
 566  6.25   0'0   0'1s  18600   426'7s   -15'0  21,343.75  1
 287  6.25   0'0   0'1s  18800   446'7s   -15'0  22,343.75  0
 380  6.25   0'0   0'1s  19000   466'7s   -15'0  23,343.75  1
 204  6.25   0'0   0'1s  19200   486'7s   -15'0  24,343.75  0
 232  6.25   0'0   0'1s  19400   506'7s   -15'0  25,343.75  0
 131  6.25   0'0   0'1s  19600   526'7s   -15'0  26,343.75  0
 102  6.25   0'0   0'1s  19800   546'7s   -15'0  27,343.75  0
 391  6.25   0'0   0'1s  20000   566'7s   -15'0  28,343.75  0
 71  6.25   0'0   0'1s  20200   586'7s   -15'0  29,343.75  0
 140  6.25   0'0   0'1s  20400   606'7s   -15'0  30,343.75  0
 25  6.25   0'0   0'1s  20600   626'7s   -15'0  31,343.75  0
 30  6.25   0'0   0'1s  20800   646'7s   -15'0  32,343.75  0
 33  6.25   0'0   0'1s  21000   666'7s   -15'0  33,343.75  0
 275  6.25   0'0   0'1s  21200   686'7s   -15'0  34,343.75  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