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

Commodity Option:
AllOpen Only
Future: December 2026 (@C6Z)   Futures Price: 4462  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  9,900.00   0'0   198'0  2500   0'1   0'0  6.25  154
 0  8,900.00   0'0   178'0  2700   0'1   0'0  6.25  100
 0  8,400.00   0'0   168'0  2800   0'1   0'0  6.25  110
 0  7,900.00   0'0   158'0  2900   0'1   0'0  6.25  1,282
 0  7,400.00   0'0   148'0  3000   0'1   0'0  6.25  1,929
 0  6,900.00   0'0   138'0  3100   0'1   0'0  6.25  6,531
 0  6,406.25   0'0   128'1  3200   0'1   0'0  6.25  900
 0  5,906.25   0'0   118'1  3300   0'1   0'0  6.25  453
 0  5,406.25   0'0   108'1  3400   0'1   0'0  6.25  1,550
 0  4,906.25   0'0   98'1  3500   0'1   0'0  6.25  1,241
 40  4,656.25   0'0   93'1  3550   0'1   0'0  6.25  0
 0  4,406.25   0'0   88'1  3600   0'1   0'0  6.25  3,885
 0  4,156.25   0'0   83'1  3650   0'1   0'0  6.25  558
 11  3,906.25   0'0   78'1  3700   0'1   0'0  6.25  5,517
 7  3,656.25   0'0   73'1  3750   0'1   0'0  6.25  2,431
 21  3,406.25   0'0   68'1  3800   0'1   0'0  6.25  3,953
 9  3,156.25   0'0   63'1  3850   0'1   0'0  6.25  2,799
 150  2,906.25   0'0   58'1  3900   0'1   0'0  6.25  1,936
 683  2,656.25   0'0   53'1  3950   0'1   0'0  6.25  3,307
 927  2,406.25   0'0   48'1  4000   0'1   0'0  6.25  11,857
 508  2,031.25   -2'4   40'5  4050   0'1   0'0  6.25  3,808
 350  1,906.25   0'0   38'1  4100   0'1   0'0  6.25  15,715
 41  1,625.00   -0'5   32'4  4150   0'1   0'0  6.25  8,711
 0  1,506.25   0'0   30'1  4180   0'1   0'0  6.25  33
 3  1,462.50   0'0   29'2  4190   0'2   0'0  12.50  63
 1,169  1,331.25   -1'5   26'5  4200   0'3   0'0  18.75  19,334
 1  1,362.50   0'0   27'2  4210   0'3   0'0  18.75  515
 1  1,262.50   -1'0   25'2  4220   0'3   0'0  18.75  235
 2  1,262.50   0'0   25'2  4230   0'3   0'0  18.75  363
 2  1,218.75   0'0   24'3  4240   0'3   0'0  18.75  165
 526  1,087.50   -1'5   21'6  4250   0'3   0'0  18.75  9,948
 2  1,118.75   0'0   22'3  4260   0'3   0'0  18.75  172
 15  1,075.00   0'0   21'4  4270   0'4   0'0  25.00  985
 16  943.75   -1'5   18'7  4280   0'4   0'0  25.00  1,500
 0  975.00   0'0   19'4  4290   0'5   0'0  31.25  661
 3,359  787.50   -2'7   15'6  4300   0'4   -0'1  25.00  14,817
 14  881.25   0'0   17'5  4310   0'5   0'0  31.25  260
 25  837.50   0'0   16'6  4320   0'6   0'0  37.50  1,116
 1  793.75   0'0   15'7  4330   1'2   0'3  62.50  1,054
 10  750.00   0'0   15'0  4340   1'0   0'0  50.00  1,381
 1,853  593.75   -2'2   11'7  4350   1'4   0'3  75.00  10,039
 10  662.50   0'0   13'2  4360   1'2   0'0  62.50  1,365
 354  618.75   0'0   12'3  4370   1'2   -0'1  62.50  1,419
 66  581.25   0'0   11'5  4380   1'6   0'1  87.50  857
 204  543.75   0'0   10'7  4390   2'0   0'1  100.00  614
 9,734  425.00   -1'4   8'4  4400   2'2   0'2  112.50  17,653
 365  400.00   -1'2   8'0  4410   2'3   0'0  118.75  860
 697  431.25   0'0   8'5  4420   3'4   0'7  175.00  1,964
 538  393.75   0'0   7'7  4430   3'4   0'5  175.00  995
 165  318.75   -0'7   6'3  4440   4'3   1'1  218.75  1,402
 7,343  275.00   -1'1   5'4  4450   3'7   0'2  193.75  14,338
 164  300.00   0'0   6'0  4460   4'3   0'3  218.75  1,124
 932  256.25   -0'3   5'1  4470   4'4   0'0  225.00  1,140
 383  237.50   -0'2   4'6  4480   6'0   1'0  300.00  1,092
 1,207  225.00   0'0   4'4  4490   6'4   1'0  325.00  592
 19,541  162.50   -0'7   3'2  4500   6'4   0'3  325.00  18,409
 834  150.00   -0'6   3'0  4510   6'5   -0'1  331.25  992
 754  150.00   -0'3   3'0  4520   7'2   -0'1  362.50  700
 492  118.75   -0'5   2'3  4530   8'0   0'0  400.00  169
 1,270  106.25   -0'5   2'1  4540   8'6   0'0  437.50  108
 7,665  100.00   -0'4   2'0  4550   10'3   0'7  518.75  9,087
 206  112.50   0'0   2'2  4560   10'1   0'0  506.25  45
 830  100.00   0'0   2'0  4570   11'0   0'0  550.00  45
 577  87.50   0'0   1'6  4580   11'6   0'0  587.50  16
 1,163  75.00   0'0   1'4  4590   12'4   0'0  625.00  1
 19,541  62.50   -0'1   1'2  4600   14'0   0'5  700.00  19,906
 937  43.75   -0'3   0'7  4610   14'2   0'0  712.50  14
 740  50.00   -0'1   1'0  4620   15'1   0'0  756.25  91
 464  50.00   0'0   1'0  4630   16'0   0'0  800.00  8
 671  43.75   0'0   0'7  4640   18'1   1'2  906.25  21
 5,823  37.50   0'0   0'6  4650   19'0   1'2  950.00  9,638
 912  37.50   0'0   0'6  4660   20'1   1'4  1,006.25  17
 1,073  31.25   0'0   0'5  4670   19'5   0'0  981.25  20
 837  25.00   0'0   0'4  4680   23'3   2'7  1,168.75  2
 585  25.00   0'0   0'4  4690   21'4   0'0  1,075.00  15
 19,295  18.75   -0'1   0'3  4700   23'3   1'0  1,168.75  17,139
 504  18.75   0'0   0'3  4710   23'3   0'0  1,168.75  2
 572  18.75   0'0   0'3  4720   27'0   2'5  1,350.00  11
 818  18.75   0'0   0'3  4730   25'3   0'0  1,268.75  2
 1,421  18.75   0'0   0'3  4740   26'2   0'0  1,312.50  4
 15,494  12.50   0'0   0'2  4750   28'1   0'7  1,406.25  9,151
 1,057  12.50   0'0   0'2  4760   28'2   0'0  1,412.50  28
 1,256  12.50   0'0   0'2  4770   29'2   0'0  1,462.50  13
 578  12.50   0'0   0'2  4780   30'6   0'4  1,537.50  14
 18,933  12.50   0'0   0'2  4800   33'4   1'2  1,675.00  18,884
 9,057  6.25   0'0   0'1  4850   37'2   0'1  1,862.50  10,492
 39,397  6.25   0'0   0'1  4900   43'5   1'4  2,181.25  27,999
 9,776  6.25   0'0   0'1  4950   48'7   1'6  2,443.75  11,365
 49,626  6.25   0'0   0'1  5000   52'4   0'3  2,625.00  40,886
 8,429  6.25   0'0   0'1  5050   57'1   0'0  2,856.25  4,857
 18,718  6.25   0'0   0'1  5100   62'1   0'0  3,106.25  10,357
 4,653  6.25   0'0   0'1  5150   67'1   0'0  3,356.25  4,458
 31,576  6.25   0'0   0'1  5200   72'1   0'0  3,606.25  12,753
 13,394  6.25   0'0   0'1  5250   77'1   0'0  3,856.25  2,560
 37,162  6.25   0'0   0'1  5300   84'4   2'3  4,225.00  3,222
 16,169  6.25   0'0   0'1  5350   87'1   0'0  4,356.25  2,824
 15,626  6.25   0'0   0'1  5400   92'1   0'0  4,606.25  1,192
 4,041  6.25   0'0   0'1  5450   97'1   0'0  4,856.25  49
 40,826  6.25   0'0   0'1  5500   102'1   0'0  5,106.25  42
 4,849  6.25   0'0   0'1  5550   107'1   0'0  5,356.25  2
 20,455  6.25   0'0   0'1  5600   112'1   0'0  5,606.25  15
 6,974  6.25   0'0   0'1  5650   117'1   0'0  5,856.25  6
 16,143  6.25   0'0   0'1  5700   122'1   0'0  6,106.25  11
 5,714  6.25   0'0   0'1  5750   127'1   0'0  6,356.25  0
 12,694  6.25   0'0   0'1  5800   132'1   0'0  6,606.25  3
 2,028  6.25   0'0   0'1  5850   137'0   0'0  6,850.00  0
 4,452  6.25   0'0   0'1  5900   142'0   0'0  7,100.00  0
 4,287  6.25   0'0   0'1  5950   147'0   0'0  7,350.00  0
 31,044  6.25   0'0   0'1  6000   152'0   0'0  7,600.00  0
 2,225  6.25   0'0   0'1  6050   157'0   0'0  7,850.00  0
 6,263  6.25   0'0   0'1  6100   162'0   0'0  8,100.00  0
 306  6.25   0'0   0'1  6150   167'0   0'0  8,350.00  0
 2,709  6.25   0'0   0'1  6200   172'0   0'0  8,600.00  0
 262  6.25   0'0   0'1  6250   177'0   0'0  8,850.00  0
 2,705  6.25   0'0   0'1  6300   182'0   0'0  9,100.00  0
 144  6.25   0'0   0'1  6350   187'0   0'0  9,350.00  0
 8,565  6.25   0'0   0'1  6400   192'0   0'0  9,600.00  0
 144  6.25   0'0   0'1  6450   197'0   0'0  9,850.00  0
 11,851  6.25   0'0   0'1  6500   202'0   0'0  10,100.00  0
 3,626  6.25   0'0   0'1  6550   207'0   0'0  10,350.00  0
 1,457  6.25   0'0   0'1  6600   212'0   0'0  10,600.00  0
 30  6.25   0'0   0'1  6650   217'0   0'0  10,850.00  0
 422  6.25   0'0   0'1  6700   222'0   0'0  11,100.00  0
 92  6.25   0'0   0'1  6750   227'0   0'0  11,350.00  0
 853  6.25   0'0   0'1  6800   232'0   0'0  11,600.00  0
 4,870  6.25   0'0   0'1  6900   242'0   0'0  12,100.00  0
 6,812  6.25   0'0   0'1  7000   252'0   0'0  12,600.00  0
 434  6.25   0'0   0'1  7100   262'0   0'0  13,100.00  0
 385  6.25   0'0   0'1  7200   272'0   0'0  13,600.00  0
 523  6.25   0'0   0'1  7300   282'0   0'0  14,100.00  0
 3,258  6.25   0'0   0'1  7400   292'0   0'0  14,600.00  0
 1,670  6.25   0'0   0'1  7500   302'0   0'0  15,100.00  0
 971  6.25   0'0   0'1  7600   312'0   0'0  15,600.00  0
 1,674  6.25   0'0   0'1  8000   352'0   0'0  17,600.00  0
 4,298  6.25   0'0   0'1  8500   402'0   0'0  20,100.00  0
 2,873  6.25   0'0   0'1  9000   452'0   0'0  22,600.00  0
 388  6.25   0'0   0'1  9200   472'0   0'0  23,600.00  0
 100  6.25   0'0   0'1  9400   492'0   0'0  24,600.00  0
 390  6.25   0'0   0'1  9500   502'0   0'0  25,100.00  0
 5,436  6.25   0'0   0'1  10000   552'0   0'0  27,600.00  0
 1,142  6.25   0'0   0'1  11000   652'0   0'0  32,600.00  0
 650  6.25   0'0   0'1  12000   752'0   0'0  37,600.00  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