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

Commodity Option:
AllOpen Only
Future: December 2026 (@C6Z)   Futures Price: 4542  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  10,250.00   0'0   205'0  2500   0'1   0'0  6.25  154
 0  9,250.00   0'0   185'0  2700   0'1   0'0  6.25  100
 0  8,750.00   0'0   175'0  2800   0'1   0'0  6.25  110
 0  8,250.00   0'0   165'0  2900   0'1   0'0  6.25  1,282
 0  7,750.00   0'0   155'0  3000   0'1   0'0  6.25  1,929
 0  7,250.00   0'0   145'0  3100   0'1   0'0  6.25  8,315
 0  6,750.00   0'0   135'0  3200   0'1   0'0  6.25  900
 0  6,250.00   0'0   125'0  3300   0'1   0'0  6.25  453
 0  5,750.00   0'0   115'0  3400   0'1   0'0  6.25  1,550
 0  5,250.00   0'0   105'0  3500   0'1   0'0  6.25  1,241
 0  4,750.00   0'0   95'0  3600   0'1   0'0  6.25  3,885
 0  4,500.00   0'0   90'0  3650   0'1   0'0  6.25  558
 0  4,250.00   0'0   85'0  3700   0'1   0'0  6.25  5,527
 0  4,000.00   0'0   80'0  3750   0'1   0'0  6.25  2,617
 2,453  3,750.00   0'0   75'0  3800   0'1   0'0  6.25  3,947
 0  3,500.00   0'0   70'0  3850   0'1   0'0  6.25  2,799
 0  3,256.25   0'0   65'1  3900   0'1   0'0  6.25  1,941
 0  3,006.25   0'0   60'1  3950   0'2   0'0  12.50  2,968
 273  2,756.25   0'0   55'1  4000   0'2   0'0  12.50  13,029
 0  2,512.50   0'0   50'2  4050   0'2   0'0  12.50  2,521
 153  2,262.50   0'0   45'2  4100   0'4   0'1  25.00  18,199
 37  2,018.75   0'0   40'3  4150   0'4   0'0  25.00  8,504
 1,157  1,775.00   0'0   35'4  4200   0'5   0'0  31.25  19,498
 520  1,543.75   0'0   30'7  4250   0'7   0'0  43.75  8,531
 2,294  1,318.75   0'0   26'3  4300   1'4   0'1  75.00  24,850
 1  1,143.75   0'0   22'7  4340   1'7   0'0  93.75  50
 1,078  1,100.00   0'0   22'0  4350   2'0   0'0  100.00  6,709
 0  1,056.25   0'0   21'1  4360   2'1   0'0  106.25  41
 0  1,012.50   0'0   20'2  4370   2'3   0'0  118.75  32
 0  975.00   0'0   19'4  4380   2'4   0'0  125.00  40
 0  937.50   0'0   18'6  4390   2'6   0'0  137.50  505
 5,910  900.00   0'0   18'0  4400   3'1   0'1  156.25  17,211
 0  862.50   0'0   17'2  4410   3'2   0'0  162.50  28
 1  825.00   0'0   16'4  4420   3'4   0'0  175.00  45
 0  787.50   0'0   15'6  4430   3'7   0'0  193.75  91
 0  756.25   0'0   15'1  4440   4'1   0'0  206.25  153
 800  675.00   -0'7   13'4  4450   4'4   0'0  225.00  12,650
 0  687.50   0'0   13'6  4460   4'6   0'0  237.50  294
 10  656.25   0'0   13'1  4470   5'1   0'0  256.25  151
 0  625.00   0'0   12'4  4480   5'4   0'0  275.00  208
 0  593.75   0'0   11'7  4490   5'7   0'0  293.75  135
 11,051  550.00   -0'2   11'0  4500   7'0   0'6  350.00  37,075
 24  531.25   0'0   10'5  4510   6'5   0'0  331.25  38
 42  506.25   0'0   10'1  4520   7'1   0'0  356.25  54
 83  475.00   0'0   9'4  4530   7'4   0'0  375.00  77
 461  450.00   0'0   9'0  4540   8'0   0'0  400.00  16
 8,057  425.00   0'0   8'4  4550   8'4   0'0  425.00  9,397
 10  400.00   0'0   8'0  4560   9'0   0'0  450.00  21
 1  375.00   0'0   7'4  4570   9'4   0'0  475.00  1
 6  350.00   0'0   7'0  4580   10'0   0'0  500.00  0
 20  331.25   0'0   6'5  4590   10'5   0'0  531.25  0
 16,319  300.00   -0'2   6'0  4600   12'0   0'6  600.00  26,290
 116  293.75   0'0   5'7  4610   11'7   0'0  593.75  2
 1  262.50   -0'2   5'2  4620   12'4   0'0  625.00  0
 31  262.50   0'0   5'2  4630   13'1   0'0  656.25  4
 10  243.75   0'0   4'7  4640   13'7   0'0  693.75  10
 7,122  206.25   -0'4   4'1  4650   15'3   0'7  768.75  10,829
 30  212.50   0'0   4'2  4660   15'2   0'0  762.50  0
 10  200.00   0'0   4'0  4670   16'0   0'0  800.00  0
 150  187.50   0'0   3'6  4680   16'6   0'0  837.50  0
 500  175.00   0'0   3'4  4690   17'4   0'0  875.00  0
 23,243  150.00   -0'2   3'0  4700   18'5   0'3  931.25  19,175
 15  156.25   0'0   3'1  4710   19'0   0'0  950.00  1
 10  143.75   0'0   2'7  4720   19'7   0'0  993.75  0
 6  131.25   0'0   2'5  4730   20'5   0'0  1,031.25  0
 11,884  118.75   0'0   2'3  4750   22'2   0'0  1,112.50  11,212
 299  106.25   0'0   2'1  4760   23'1   0'0  1,156.25  0
 286  100.00   0'0   2'0  4770   24'0   0'0  1,200.00  0
 165  93.75   0'0   1'7  4780   24'6   0'0  1,237.50  0
 20,297  81.25   0'0   1'5  4800   26'5   0'0  1,331.25  20,422
 9,538  56.25   -0'1   1'1  4850   31'2   0'0  1,562.50  10,661
 40,517  43.75   0'0   0'7  4900   36'3   0'5  1,818.75  30,394
 10,394  31.25   0'0   0'5  4950   40'4   0'0  2,025.00  10,515
 51,208  31.25   0'0   0'5  5000   45'4   0'0  2,275.00  41,268
 7,900  25.00   0'0   0'4  5050   50'3   0'0  2,518.75  4,447
 18,319  18.75   0'0   0'3  5100   55'4   0'2  2,775.00  10,992
 4,711  12.50   0'0   0'2  5150   60'2   0'0  3,012.50  4,673
 32,070  12.50   0'0   0'2  5200   65'1   0'0  3,256.25  14,377
 13,384  12.50   0'0   0'2  5250   70'1   0'0  3,506.25  3,344
 37,718  12.50   0'0   0'2  5300   76'4   1'3  3,825.00  14,465
 16,106  12.50   0'0   0'2  5350   80'1   0'0  4,006.25  4,084
 17,627  12.50   0'0   0'2  5400   85'1   0'0  4,256.25  6,320
 4,009  12.50   0'0   0'2  5450   90'1   0'0  4,506.25  496
 40,902  12.50   0'0   0'2  5500   95'1   0'0  4,756.25  1,359
 4,805  12.50   0'0   0'2  5550   100'1   0'0  5,006.25  52
 20,578  12.50   0'0   0'2  5600   105'1   0'0  5,256.25  804
 6,979  12.50   0'0   0'2  5650   110'1   0'0  5,506.25  56
 16,276  12.50   0'0   0'2  5700   115'0   0'0  5,750.00  62
 5,722  6.25   0'0   0'1  5750   120'0   0'0  6,000.00  0
 12,648  6.25   0'0   0'1  5800   125'0   0'0  6,250.00  22
 2,043  6.25   0'0   0'1  5850   130'0   0'0  6,500.00  0
 4,476  6.25   0'0   0'1  5900   135'0   0'0  6,750.00  0
 4,287  6.25   0'0   0'1  5950   140'0   0'0  7,000.00  0
 31,915  6.25   0'0   0'1  6000   145'0   0'0  7,250.00  0
 2,225  6.25   0'0   0'1  6050   150'0   0'0  7,500.00  0
 6,268  6.25   0'0   0'1  6100   155'0   0'0  7,750.00  0
 306  6.25   0'0   0'1  6150   160'0   0'0  8,000.00  0
 2,713  6.25   0'0   0'1  6200   165'0   0'0  8,250.00  0
 262  6.25   0'0   0'1  6250   170'0   0'0  8,500.00  0
 2,705  6.25   0'0   0'1  6300   175'0   0'0  8,750.00  0
 144  6.25   0'0   0'1  6350   180'0   0'0  9,000.00  0
 8,565  6.25   0'0   0'1  6400   185'0   0'0  9,250.00  0
 144  6.25   0'0   0'1  6450   190'0   0'0  9,500.00  0
 11,851  6.25   0'0   0'1  6500   195'0   0'0  9,750.00  350
 3,626  6.25   0'0   0'1  6550   200'0   0'0  10,000.00  0
 1,457  6.25   0'0   0'1  6600   205'0   0'0  10,250.00  0
 30  6.25   0'0   0'1  6650   210'0   0'0  10,500.00  0
 422  6.25   0'0   0'1  6700   215'0   0'0  10,750.00  0
 92  6.25   0'0   0'1  6750   220'0   0'0  11,000.00  0
 857  6.25   0'0   0'1  6800   225'0   0'0  11,250.00  0
 4,870  6.25   0'0   0'1  6900   235'0   0'0  11,750.00  0
 6,812  6.25   0'0   0'1  7000   245'0   0'0  12,250.00  0
 434  6.25   0'0   0'1  7100   255'0   0'0  12,750.00  0
 385  6.25   0'0   0'1  7200   265'0   0'0  13,250.00  0
 523  6.25   0'0   0'1  7300   275'0   0'0  13,750.00  0
 3,258  6.25   0'0   0'1  7400   285'0   0'0  14,250.00  0
 1,670  6.25   0'0   0'1  7500   295'0   0'0  14,750.00  0
 971  6.25   0'0   0'1  7600   305'0   0'0  15,250.00  0
 1,674  6.25   0'0   0'1  8000   345'0   0'0  17,250.00  0
 4,298  6.25   0'0   0'1  8500   395'0   0'0  19,750.00  0
 2,873  6.25   0'0   0'1  9000   445'0   0'0  22,250.00  0
 388  6.25   0'0   0'1  9200   465'0   0'0  23,250.00  0
 100  6.25   0'0   0'1  9400   485'0   0'0  24,250.00  0
 390  6.25   0'0   0'1  9500   495'0   0'0  24,750.00  0
 5,436  6.25   0'0   0'1  10000   545'0   0'0  27,250.00  0
 1,142  6.25   0'0   0'1  11000   645'0   0'0  32,250.00  0
 650  6.25   0'0   0'1  12000   745'0   0'0  37,250.00  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