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

Commodity Option:
AllOpen Only
Future: December 2026 (@C6Z)   Futures Price: 5272s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  13,875.00   -3'0   277'4s  2500   0'1s   0'0  6.25  154
 0  12,875.00   -3'0   257'4s  2700   0'1s   0'0  6.25  100
 0  12,375.00   -3'0   247'4s  2800   0'1s   0'0  6.25  110
 0  11,875.00   -3'0   237'4s  2900   0'1s   0'0  6.25  1,282
 0  11,375.00   -3'0   227'4s  3000   0'1s   0'0  6.25  1,929
 0  10,875.00   -3'0   217'4s  3100   0'1s   0'0  6.25  8,315
 0  10,375.00   -3'0   207'4s  3200   0'1s   0'0  6.25  900
 0  9,875.00   -3'0   197'4s  3300   0'1s   0'0  6.25  403
 0  9,375.00   -3'0   187'4s  3400   0'1s   0'0  6.25  1,520
 0  8,875.00   -3'0   177'4s  3500   0'1s   0'0  6.25  1,221
 21  8,375.00   -3'0   167'4s  3600   0'2s   0'1  12.50  3,863
 0  8,125.00   -3'0   162'4s  3650   0'2s   0'0  12.50  200
 0  7,875.00   -3'0   157'4s  3700   0'2s   0'0  12.50  681
 0  7,625.00   -3'0   152'4s  3750   0'2s   0'0  12.50  2,616
 2,450  7,375.00   -3'0   147'4s  3800   0'3s   0'1  18.75  3,956
 0  7,125.00   -3'0   142'4s  3850   0'3s   0'0  18.75  1,247
 0  6,875.00   -3'0   137'4s  3900   0'3s   0'0  18.75  2,047
 0  6,631.25   -2'7   132'5s  3950   0'3s   0'0  18.75  2,401
 228  6,381.25   -3'0   127'5s  4000   0'4s   0'1  25.00  13,769
 1  6,131.25   -3'0   122'5s  4050   0'4s   0'0  25.00  2,160
 94  5,887.50   -2'7   117'6s  4100   0'5s   0'1  31.25  18,805
 43  5,637.50   -3'0   112'6s  4150   0'5s   0'1  31.25  5,014
 989  5,393.75   -2'7   107'7s  4200   0'5s   0'0  31.25  24,365
 505  5,143.75   -3'0   102'7s  4250   0'6s   0'0  37.50  9,286
 2,572  4,900.00   -2'7   98'0s  4300   0'7s   0'1  43.75  21,541
 1,334  4,656.25   -2'7   93'1s  4350   1'0s   0'1  50.00  6,118
 6,098  4,412.50   -2'7   88'2s  4400   1'1s   0'1  56.25  16,709
 888  4,168.75   -2'7   83'3s  4450   1'2s   0'1  62.50  8,602
 11,887  3,925.00   -3'0   78'4s  4500   1'3s   0'0  68.75  26,501
 3,079  3,687.50   -3'0   73'6s  4550   1'4s   0'0  75.00  8,526
 13,838  3,450.00   -2'7   69'0s  4600   1'6s   0'0  87.50  18,674
 2,125  3,212.50   -3'0   64'2s  4650   2'1s   0'1  106.25  7,965
 17,357  2,981.25   -2'7   59'5s  4700   2'3s   0'0  118.75  18,147
 7,800  2,756.25   -2'7   55'1s  4750   2'7s   0'1  143.75  6,589
 26,132  2,537.50   -2'6   50'6s  4800   3'4s   0'2  175.00  20,798
 7,993  2,325.00   -2'5   46'4s  4850   4'1s   0'2  206.25  7,388
 49,360  2,118.75   -2'5   42'3s  4900   5'0s   0'2  250.00  31,086
 9,165  1,925.00   -2'4   38'4s  4950   6'1s   0'4  306.25  4,736
 47,706  1,743.75   -2'2   34'7s  5000   7'4s   0'5  375.00  50,164
 5,120  1,568.75   -2'2   31'3s  5050   9'0s   0'6  450.00  3,556
 17,670  1,412.50   -2'0   28'2s  5100   10'6s   0'7  537.50  14,903
 4,726  1,262.50   -2'0   25'2s  5150   12'7s   1'1  643.75  4,479
 26,586  1,125.00   -1'7   22'4s  5200   15'1s   1'1  756.25  14,534
 12,996  1,006.25   -1'6   20'1s  5250   17'5s   1'2  881.25  2,861
 35,551  893.75   -1'5   17'7s  5300   20'3s   1'3  1,018.75  17,641
 14,645  793.75   -1'4   15'7s  5350   23'3s   1'4  1,168.75  4,633
 25,174  700.00   -1'4   14'0s  5400   26'4s   1'5  1,325.00  5,664
 3,905  618.75   -1'3   12'3s  5450   29'6s   1'5  1,487.50  321
 47,761  543.75   -1'3   10'7s  5500   33'3s   1'6  1,668.75  1,484
 3,774  481.25   -1'1   9'5s  5550   37'0s   1'7  1,850.00  34
 20,332  425.00   -1'0   8'4s  5600   40'7s   2'0  2,043.75  722
 4,998  375.00   -0'7   7'4s  5650   44'6s   2'0  2,237.50  32
 16,031  331.25   -0'6   6'5s  5700   48'7s   2'1  2,443.75  146
 2,847  287.50   -0'6   5'6s  5750   53'0s   2'2  2,650.00  7
 18,850  256.25   -0'5   5'1s  5800   57'3s   2'3  2,868.75  303
 2,050  225.00   -0'5   4'4s  5850   61'6s   2'4  3,087.50  12
 7,419  200.00   -0'4   4'0s  5900   66'2s   2'4  3,312.50  43
 1,793  181.25   -0'3   3'5s  5950   70'6s   2'5  3,537.50  4
 41,887  156.25   -0'3   3'1s  6000   75'3s   2'5  3,768.75  321
 435  143.75   -0'2   2'7s  6050   80'0s   2'5  4,000.00  0
 5,190  131.25   -0'2   2'5s  6100   84'6s   2'6  4,237.50  54
 215  118.75   -0'2   2'3s  6150   89'3s   2'6  4,468.75  2
 3,004  106.25   -0'2   2'1s  6200   94'2s   2'7  4,712.50  63
 163  100.00   -0'1   2'0s  6250   99'0s   2'6  4,950.00  1
 3,102  87.50   -0'2   1'6s  6300   103'7s   2'7  5,193.75  1
 38  81.25   -0'1   1'5s  6350   108'6s   2'7  5,437.50  0
 8,619  75.00   -0'1   1'4s  6400   113'5s   2'7  5,681.25  4
 181  68.75   -0'1   1'3s  6450   118'4s   2'7  5,925.00  0
 10,651  68.75   -0'1   1'3s  6500   123'3s   2'7  6,168.75  451
 44  62.50   -0'1   1'2s  6550   128'2s   2'7  6,412.50  0
 871  56.25   -0'1   1'1s  6600   133'1s   2'7  6,656.25  1
 30  56.25   -0'1   1'1s  6650   138'1s   2'7  6,906.25  0
 442  50.00   -0'1   1'0s  6700   143'0s   2'7  7,150.00  3
 82  50.00   0'0   1'0s  6750   148'0s   3'0  7,400.00  0
 698  43.75   -0'1   0'7s  6800   152'7s   2'7  7,643.75  0
 4,894  37.50   -0'1   0'6s  6900   162'6s   2'7  8,137.50  0
 6,727  37.50   0'0   0'6s  7000   172'6s   3'0  8,637.50  1,262
 438  31.25   0'0   0'5s  7100   182'5s   3'0  9,131.25  0
 388  31.25   0'1   0'5s  7200   192'5s   3'0  9,631.25  0
 534  25.00   0'0   0'4s  7300   202'4s   3'0  10,125.00  0
 3,261  25.00   0'1   0'4s  7400   212'4s   3'0  10,625.00  0
 1,670  18.75   0'0   0'3s  7500   222'4s   3'0  11,125.00  0
 314  18.75   0'0   0'3s  7600   232'4s   3'0  11,625.00  0
 1,679  12.50   0'0   0'2s  8000   272'4s   3'0  13,625.00  0
 4,298  6.25   0'0   0'1s  8500   322'4s   3'0  16,125.00  0
 2,873  6.25   0'0   0'1s  9000   372'4s   3'0  18,625.00  0
 388  6.25   0'0   0'1s  9200   392'4s   3'0  19,625.00  0
 100  6.25   0'0   0'1s  9400   412'4s   3'0  20,625.00  0
 390  6.25   0'0   0'1s  9500   422'4s   3'0  21,125.00  0
 5,614  6.25   0'0   0'1s  10000   472'4s   3'0  23,625.00  0
 1,142  6.25   0'0   0'1s  11000   572'4s   3'0  28,625.00  0
 650  6.25   0'0   0'1s  12000   672'4s   3'0  33,625.00  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