0
0
0
     MFA Northwest -  Guilford, MO 64457 660-652-3360 - Conception Jct., MO 64434 660-944-2418
                                    Maryville, MO 64468 660-582-2102 - Sheridan, MO 64486 660-799-2425
                                 Grant City, MO 64456 660-564-2211 - Burlington Jct., MO 64428 660-725-3302    		  

Commodity Option:
AllOpen Only
Future: December 2020 (@C0Z)   Futures Price: 4200s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 230  12,468.75   3'0   249'3s  1700   0'1s   0'0  6.25  0
 0  11,968.75   3'0   239'3s  1800   0'1s   0'0  6.25  82
 2  10,968.75   3'0   219'3s  2000   0'1s   0'0  6.25  1,326
 0  10,468.75   3'0   209'3s  2100   0'1s   0'0  6.25  277
 0  9,968.75   3'0   199'3s  2200   0'1s   0'0  6.25  513
 0  9,468.75   3'0   189'3s  2300   0'1s   0'0  6.25  1,210
 0  8,968.75   3'0   179'3s  2400   0'1s   0'0  6.25  1,593
 2  8,468.75   3'0   169'3s  2500   0'1s   0'0  6.25  8,189
 127  7,968.75   3'0   159'3s  2600   0'1s   0'0  6.25  1,916
 0  7,718.75   3'0   154'3s  2650   0'1s   0'0  6.25  52
 240  7,468.75   3'0   149'3s  2700   0'1s   0'0  6.25  4,829
 0  6,968.75   3'0   139'3s  2800   0'1s   0'0  6.25  7,585
 0  6,718.75   3'0   134'3s  2850   0'1s   0'0  6.25  563
 41  6,468.75   3'0   129'3s  2900   0'1s   0'0  6.25  6,475
 0  6,218.75   3'0   124'3s  2950   0'1s   0'0  6.25  339
 909  5,968.75   3'0   119'3s  3000   0'1s   0'0  6.25  21,783
 0  5,718.75   3'0   114'3s  3050   0'1s   0'0  6.25  459
 1,499  5,468.75   3'0   109'3s  3100   0'1s   0'0  6.25  12,288
 0  5,218.75   3'0   104'3s  3150   0'1s   0'0  6.25  1,201
 2,261  4,968.75   3'0   99'3s  3200   0'1s   0'0  6.25  18,778
 31  4,718.75   3'0   94'3s  3250   0'1s   0'0  6.25  2,136
 17,528  4,468.75   3'0   89'3s  3300   0'1s   0'0  6.25  26,036
 19  4,218.75   3'0   84'3s  3350   0'1s   0'0  6.25  2,094
 10,931  3,975.00   3'0   79'4s  3400   0'2s   0'0  12.50  21,603
 615  3,725.00   2'7   74'4s  3450   0'2s   -0'1  12.50  4,409
 12,309  3,475.00   2'7   69'4s  3500   0'2s   -0'1  12.50  18,613
 1,445  3,225.00   2'7   64'4s  3550   0'2s   -0'1  12.50  5,140
 16,038  2,981.25   2'7   59'5s  3600   0'3s   -0'1  18.75  18,907
 2,932  2,731.25   2'6   54'5s  3650   0'3s   -0'2  18.75  8,652
 20,209  2,487.50   2'6   49'6s  3700   0'4s   -0'2  25.00  21,600
 4,732  2,243.75   2'5   44'7s  3750   0'5s   -0'3  31.25  4,744
 17,139  2,006.25   2'4   40'1s  3800   0'7s   -0'4  43.75  12,939
 2,846  1,775.00   2'3   35'4s  3850   1'2s   -0'5  62.50  5,134
 17,725  1,550.00   2'1   31'0s  3900   1'6s   -0'7  87.50  18,081
 2,922  1,343.75   1'7   26'7s  3950   2'5s   -1'1  131.25  5,126
 29,401  1,150.00   1'5   23'0s  4000   3'6s   -1'3  187.50  18,280
 3,972  981.25   1'4   19'5s  4050   5'3s   -1'4  268.75  4,196
 18,666  831.25   1'3   16'5s  4100   7'3s   -1'5  368.75  7,427
 4,106  693.75   1'0   13'7s  4150   9'5s   -2'0  481.25  1,641
 21,994  575.00   0'6   11'4s  4200   12'2s   -2'2  612.50  2,466
 3,127  475.00   0'5   9'4s  4250   15'2s   -2'3  762.50  38
 17,401  387.50   0'1   7'6s  4300   18'4s   -2'7  925.00  586
 1,257  318.75   0'1   6'3s  4350   22'1s   -2'7  1,106.25  16
 14,604  256.25   0'0   5'1s  4400   25'7s   -3'0  1,293.75  585
 3,844  212.50   0'0   4'2s  4450   30'0s   -3'0  1,500.00  0
 18,782  175.00   0'1   3'4s  4500   34'2s   -2'7  1,712.50  511
 1,124  137.50   0'0   2'6s  4550   38'4s   -3'0  1,925.00  1
 8,045  112.50   0'0   2'2s  4600   43'0s   -3'0  2,150.00  390
 742  87.50   -0'1   1'6s  4650   47'4s   -3'1  2,375.00  1
 3,877  75.00   -0'1   1'4s  4700   52'2s   -3'1  2,612.50  307
 255  62.50   -0'1   1'2s  4750   57'0s   -3'1  2,850.00  0
 2,929  50.00   -0'1   1'0s  4800   61'6s   -3'1  3,087.50  315
 79  43.75   0'0   0'7s  4850   66'5s   -3'0  3,331.25  0
 850  37.50   0'0   0'6s  4900   71'4s   -3'0  3,575.00  24
 4,320  31.25   0'1   0'5s  5000   81'2s   -3'0  4,062.50  337
 942  25.00   0'0   0'4s  5100   91'2s   -3'0  4,562.50  2
 1,134  18.75   0'0   0'3s  5200   101'1s   -3'0  5,056.25  15
 803  18.75   0'1   0'3s  5300   111'1s   -2'7  5,556.25  0
 667  12.50   0'1   0'2s  5400   121'0s   -2'7  6,050.00  0
 2,518  12.50   0'1   0'2s  5500   130'7s   -3'0  6,543.75  723
 285  6.25   0'0   0'1s  5600   140'7s   -3'0  7,043.75  16
 95  6.25   0'0   0'1s  5700   150'7s   -3'0  7,543.75  15
 181  6.25   0'0   0'1s  5800   160'7s   -3'0  8,043.75  2
 98  6.25   0'0   0'1s  5900   170'7s   -3'0  8,543.75  0
 5,756  6.25   0'0   0'1s  6000   180'7s   -3'0  9,043.75  501
 359  6.25   0'0   0'1s  6100   190'7s   -3'0  9,543.75  0
 1,068  6.25   0'0   0'1s  6200   200'7s   -3'0  10,043.75  0
 437  6.25   0'0   0'1s  6300   210'7s   -3'0  10,543.75  0
 81  6.25   0'0   0'1s  6500   230'7s   -3'0  11,543.75  0
 30  6.25   0'0   0'1s  6600   240'7s   -3'0  12,043.75  0
 70  6.25   0'0   0'1s  6700   250'7s   -3'0  12,543.75  0
 407  6.25   0'0   0'1s  6800   260'7s   -3'0  13,043.75  0
 20  6.25   0'0   0'1s  7000   280'7s   -3'0  14,043.75  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