0
0
0
Grand River MFA: Pattonsburg, Gallatin, Bethany, Hamilton & Albany
CLICK - MFA CONNECT
  

Commodity Option:
AllOpen Only
Future: September 2026 (@C6U)   Futures Price: 4552  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  8,425.00   0'0   168'4  2900   0'1   0'0  6.25  50
 0  7,925.00   0'0   158'4  3000   0'1   0'0  6.25  3,150
 0  7,425.00   0'0   148'4  3100   0'1   0'0  6.25  71
 0  6,925.00   0'0   138'4  3200   0'1   0'0  6.25  219
 0  6,425.00   0'0   128'4  3300   0'1   0'0  6.25  115
 0  6,175.00   0'0   123'4  3350   0'1   0'0  6.25  41
 0  5,925.00   0'0   118'4  3400   0'1   0'0  6.25  160
 0  5,675.00   0'0   113'4  3450   0'1   0'0  6.25  13
 0  5,425.00   0'0   108'4  3500   0'1   0'0  6.25  5,122
 0  5,175.00   0'0   103'4  3550   0'1   0'0  6.25  413
 3  4,925.00   0'0   98'4  3600   0'1   0'0  6.25  1,376
 4  4,675.00   0'0   93'4  3650   0'1   0'0  6.25  379
 23  4,425.00   0'0   88'4  3700   0'1   0'0  6.25  3,567
 25  4,175.00   0'0   83'4  3750   0'1   0'0  6.25  1,717
 24  3,925.00   0'0   78'4  3800   0'1   0'0  6.25  9,628
 30  3,675.00   0'0   73'4  3850   0'1   0'0  6.25  2,457
 80  3,431.25   0'0   68'5  3900   0'2   0'0  12.50  9,476
 83  3,181.25   0'0   63'5  3950   0'2   0'0  12.50  4,259
 496  2,937.50   0'0   58'6  4000   0'3   0'0  18.75  15,499
 144  2,693.75   0'0   53'7  4050   0'4   0'0  25.00  3,974
 1,492  2,450.00   0'0   49'0  4100   0'5   0'0  31.25  8,593
 1,035  2,212.50   0'0   44'2  4150   1'0   0'1  50.00  5,507
 5,479  1,975.00   0'0   39'4  4200   1'3   0'2  68.75  16,884
 5,273  1,750.00   0'0   35'0  4250   1'4   -0'1  75.00  11,483
 5,742  1,362.50   -3'5   27'2  4300   2'6   0'3  137.50  18,244
 3,421  1,331.25   0'0   26'5  4350   3'1   0'0  156.25  6,309
 0  1,181.25   0'0   23'5  4390   4'5   0'4  231.25  523
 8,995  1,243.75   2'1   24'7  4400   4'7   0'5  243.75  13,433
 0  1,106.25   0'0   22'1  4410   4'1   -0'4  206.25  726
 0  1,068.75   0'0   21'3  4420   4'7   0'0  243.75  320
 0  1,031.25   0'0   20'5  4430   5'6   0'5  287.50  338
 0  1,000.00   0'0   20'0  4440   6'2   0'6  312.50  380
 3,617  818.75   -2'7   16'3  4450   5'5   -0'1  281.25  7,426
 20  931.25   0'0   18'5  4460   6'1   0'0  306.25  199
 30  900.00   0'0   18'0  4470   6'4   0'0  325.00  162
 0  868.75   0'0   17'3  4480   7'7   1'0  393.75  140
 1  725.00   -2'1   14'4  4490   7'1   0'0  356.25  100
 43,399  693.75   -2'2   13'7  4500   8'7   1'2  443.75  15,916
 30  675.00   -2'1   13'4  4510   9'0   0'7  450.00  34
 31  662.50   -1'7   13'2  4520   9'0   0'3  450.00  70
 42  725.00   0'0   14'4  4530   9'7   0'7  493.75  49
 134  631.25   -1'3   12'5  4540   9'4   0'0  475.00  138
 6,392  625.00   -1'0   12'4  4550   11'0   1'0  550.00  4,536
 562  562.50   -1'6   11'2  4560   12'1   1'5  606.25  23
 43  625.00   0'0   12'4  4570   11'0   0'0  550.00  33
 42  600.00   0'0   12'0  4580   11'4   0'0  575.00  22
 21  575.00   0'0   11'4  4590   13'7   1'7  693.75  47
 19,351  468.75   -1'5   9'3  4600   14'4   2'0  725.00  18,997
 28  556.25   0'5   11'1  4610   15'1   2'1  756.25  31
 43  512.50   0'2   10'2  4620   13'4   0'0  675.00  65
 9  481.25   0'0   9'5  4630   13'5   -0'4  681.25  1
 13  468.75   0'0   9'3  4640   15'6   0'7  787.50  4
 5,901  450.00   0'0   9'0  4650   16'7   1'3  843.75  2,085
 529  425.00   0'0   8'4  4660   16'0   0'0  800.00  10
 59  406.25   0'0   8'1  4670   16'5   0'0  831.25  0
 60  393.75   0'0   7'7  4680   17'3   0'0  868.75  0
 13  381.25   0'0   7'5  4690   18'1   0'0  906.25  0
 23,938  300.00   -1'3   6'0  4700   20'4   1'5  1,025.00  7,912
 102  337.50   0'0   6'6  4720   20'2   0'0  1,012.50  0
 13  325.00   0'0   6'4  4730   21'0   0'0  1,050.00  0
 10  306.25   0'0   6'1  4740   21'5   0'0  1,081.25  0
 9,336  218.75   -1'4   4'3  4750   22'3   0'0  1,118.75  4,002
 1  281.25   0'0   5'5  4760   23'1   0'0  1,156.25  10
 38  268.75   0'0   5'3  4770   23'7   0'0  1,193.75  0
 136  262.50   0'0   5'2  4780   24'6   0'0  1,237.50  0
 0  250.00   0'0   5'0  4790   25'4   0'0  1,275.00  1
 13,900  275.00   0'6   5'4  4800   27'3   1'1  1,368.75  5,790
 501  225.00   0'0   4'4  4810   27'0   0'0  1,350.00  0
 112  218.75   0'0   4'3  4820   27'7   0'0  1,393.75  0
 9  206.25   0'0   4'1  4830   28'5   0'0  1,431.25  0
 134  200.00   0'0   4'0  4840   29'4   0'0  1,475.00  0
 9,127  193.75   0'0   3'7  4850   30'3   0'0  1,518.75  5,013
 386  181.25   0'0   3'5  4860   31'1   0'0  1,556.25  0
 654  175.00   0'0   3'4  4870   32'0   0'0  1,600.00  0
 11,132  150.00   -0'1   3'0  4900   34'4   0'0  1,725.00  1,300
 7,830  125.00   0'0   2'4  4950   38'7   0'0  1,943.75  120
 38,289  75.00   -0'4   1'4  5000   43'3   0'0  2,168.75  588
 4,390  56.25   -0'5   1'1  5050   48'1   0'0  2,406.25  212
 12,440  68.75   0'0   1'3  5100   52'6   0'0  2,637.50  227
 6,678  56.25   0'0   1'1  5150   57'4   0'0  2,875.00  150
 12,652  50.00   0'1   1'0  5200   62'2   0'0  3,112.50  88
 3,578  37.50   0'0   0'6  5250   67'1   0'0  3,356.25  48
 5,434  31.25   0'0   0'5  5300   72'0   0'0  3,600.00  725
 573  25.00   0'0   0'4  5350   76'7   0'0  3,843.75  5
 5,648  25.00   0'0   0'4  5400   81'7   0'0  4,093.75  0
 5,136  25.00   0'0   0'4  5450   86'7   0'0  4,343.75  2
 41,611  25.00   0'0   0'4  5500   91'7   0'0  4,593.75  3
 1,173  18.75   0'0   0'3  5550   96'6   0'0  4,837.50  4
 4,423  18.75   0'0   0'3  5600   101'6   0'0  5,087.50  15
 118  12.50   0'0   0'2  5650   106'5   0'0  5,331.25  0
 3,790  12.50   0'0   0'2  5700   111'5   0'0  5,581.25  15
 280  12.50   0'0   0'2  5750   116'5   0'0  5,831.25  0
 6,675  12.50   0'0   0'2  5800   121'5   0'0  6,081.25  12
 110  12.50   0'0   0'2  5850   126'5   0'0  6,331.25  0
 3,957  12.50   0'0   0'2  5900   131'5   0'0  6,581.25  4
 20,559  6.25   0'0   0'1  6000   141'4   0'0  7,075.00  0
 629  6.25   0'0   0'1  6100   151'4   0'0  7,575.00  0
 4,407  6.25   0'0   0'1  6200   161'4   0'0  8,075.00  0
 709  6.25   0'0   0'1  6300   171'4   0'0  8,575.00  0
 971  6.25   0'0   0'1  6400   181'4   0'0  9,075.00  0
 2,008  6.25   0'0   0'1  6500   191'4   0'0  9,575.00  0
 1,571  6.25   0'0   0'1  6600   201'4   0'0  10,075.00  0
 3,886  6.25   0'0   0'1  6700   211'4   0'0  10,575.00  0
 1,357  6.25   0'0   0'1  6800   221'4   0'0  11,075.00  0
 777  6.25   0'0   0'1  6900   231'4   0'0  11,575.00  0
 5,305  6.25   0'0   0'1  7000   241'4   0'0  12,075.00  1
 578  6.25   0'0   0'1  7100   251'4   0'0  12,575.00  0
 3,611  6.25   0'0   0'1  7200   261'4   0'0  13,075.00  0
 512  6.25   0'0   0'1  7300   271'4   0'0  13,575.00  0
 462  6.25   0'0   0'1  9000   441'4   0'0  22,075.00  1
 1,990  6.25   0'0   0'1  10000   541'4   0'0  27,075.00  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