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

Commodity Option:
AllOpen Only
Future: December 2026 (@C6Z)   Futures Price: 5314  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  14,162.50   0'0   283'2  2500   0'1   0'0  6.25  154
 0  13,162.50   0'0   263'2  2700   0'1   0'0  6.25  100
 0  12,662.50   0'0   253'2  2800   0'1   0'0  6.25  110
 0  12,162.50   0'0   243'2  2900   0'1   0'0  6.25  1,282
 0  11,662.50   0'0   233'2  3000   0'1   0'0  6.25  1,929
 0  11,162.50   0'0   223'2  3100   0'1   0'0  6.25  8,315
 0  10,662.50   0'0   213'2  3200   0'1   0'0  6.25  900
 0  10,162.50   0'0   203'2  3300   0'1   0'0  6.25  403
 0  9,662.50   0'0   193'2  3400   0'1   0'0  6.25  1,520
 0  9,162.50   0'0   183'2  3500   0'1   0'0  6.25  1,221
 21  8,662.50   0'0   173'2  3600   0'2   0'0  12.50  3,863
 0  8,412.50   0'0   168'2  3650   0'2   0'0  12.50  200
 0  8,162.50   0'0   163'2  3700   0'2   0'0  12.50  518
 0  7,912.50   0'0   158'2  3750   0'2   0'0  12.50  2,616
 2,450  7,662.50   0'0   153'2  3800   0'3   0'0  18.75  3,956
 0  7,412.50   0'0   148'2  3850   0'3   0'0  18.75  1,247
 0  7,162.50   0'0   143'2  3900   0'3   0'0  18.75  2,148
 0  6,918.75   0'0   138'3  3950   0'4   0'0  25.00  2,401
 253  6,668.75   0'0   133'3  4000   0'4   0'0  25.00  14,887
 1  6,418.75   0'0   128'3  4050   0'4   0'0  25.00  2,338
 94  6,175.00   0'0   123'4  4100   0'5   0'0  31.25  18,835
 43  5,925.00   0'0   118'4  4150   0'5   0'0  31.25  5,014
 990  5,681.25   0'0   113'5  4200   0'6   0'0  37.50  24,401
 505  5,431.25   0'0   108'5  4250   0'6   0'0  37.50  9,279
 2,540  5,187.50   0'0   103'6  4300   0'7   0'0  43.75  21,624
 1,334  4,943.75   0'0   98'7  4350   1'0   0'0  50.00  6,125
 6,208  4,625.00   -1'4   92'4  4400   1'0   -0'1  50.00  16,823
 906  4,375.00   -1'5   87'4  4450   1'2   0'0  62.50  8,693
 12,019  4,150.00   -1'2   83'0  4500   1'3   0'0  68.75  26,225
 3,079  3,968.75   0'0   79'3  4550   1'4   0'0  75.00  8,528
 13,916  3,731.25   0'0   74'5  4600   1'6   0'0  87.50  18,690
 2,165  3,493.75   0'0   69'7  4650   2'0   0'0  100.00  8,171
 17,446  3,262.50   0'0   65'2  4700   2'3   0'0  118.75  18,366
 7,949  2,950.00   -1'6   59'0  4750   2'6   0'0  137.50  6,502
 26,187  2,812.50   0'0   56'2  4800   3'2   0'0  162.50  20,899
 8,128  2,593.75   0'0   51'7  4850   3'7   0'0  193.75  7,060
 49,671  2,318.75   -1'2   46'3  4900   4'5   0'0  231.25  30,970
 9,167  2,181.25   0'0   43'5  4950   5'5   0'0  281.25  4,182
 48,180  1,887.50   -2'0   37'6  5000   6'6   0'0  337.50  53,083
 5,124  1,806.25   0'0   36'1  5050   8'1   0'0  406.25  2,874
 17,719  1,600.00   -0'6   32'0  5100   10'2   0'5  512.50  13,769
 4,826  1,481.25   0'0   29'5  5150   11'5   0'1  581.25  4,478
 26,659  1,337.50   0'0   26'6  5200   13'5   0'0  681.25  14,793
 13,100  1,206.25   0'0   24'1  5250   15'5   -0'3  781.25  2,872
 35,711  1,087.50   0'0   21'6  5300   18'4   0'0  925.00  16,467
 14,565  975.00   0'0   19'4  5350   21'6   0'4  1,087.50  4,615
 24,600  875.00   0'0   17'4  5400   24'2   0'0  1,212.50  5,539
 3,742  781.25   0'0   15'5  5450   27'3   0'0  1,368.75  311
 49,882  656.25   -0'7   13'1  5500   30'5   0'0  1,531.25  1,538
 3,516  625.00   0'0   12'4  5550   34'1   0'0  1,706.25  31
 22,025  556.25   0'0   11'1  5600   37'6   0'0  1,887.50  717
 4,461  500.00   0'1   10'0  5650   41'4   0'0  2,075.00  29
 18,059  406.25   -0'6   8'1  5700   45'3   0'0  2,268.75  144
 2,835  393.75   0'0   7'7  5750   49'3   0'0  2,468.75  8
 18,753  350.00   0'0   7'0  5800   53'4   0'0  2,675.00  292
 2,036  312.50   0'0   6'2  5850   57'6   0'0  2,887.50  12
 7,245  281.25   0'0   5'5  5900   62'0   0'0  3,100.00  43
 1,405  250.00   0'0   5'0  5950   66'4   0'0  3,325.00  4
 40,144  225.00   0'0   4'4  6000   72'2   1'3  3,612.50  323
 435  237.50   0'6   4'6  6050   75'4   0'0  3,775.00  0
 3,555  212.50   0'5   4'2  6100   80'0   0'0  4,000.00  54
 222  175.00   0'2   3'4  6150   84'5   0'0  4,231.25  2
 2,986  150.00   0'0   3'0  6200   89'3   0'0  4,468.75  72
 163  137.50   0'0   2'6  6250   94'0   0'0  4,700.00  1
 3,110  137.50   0'2   2'6  6300   98'7   0'0  4,943.75  1
 38  118.75   0'0   2'3  6350   103'5   0'0  5,181.25  0
 8,613  93.75   -0'2   1'7  6400   108'3   0'0  5,418.75  4
 181  100.00   0'0   2'0  6450   113'2   0'0  5,662.50  0
 10,641  81.25   -0'2   1'5  6500   118'1   0'0  5,906.25  451
 44  87.50   0'0   1'6  6550   123'0   0'0  6,150.00  0
 871  81.25   0'0   1'5  6600   127'7   0'0  6,393.75  1
 30  75.00   0'0   1'4  6650   132'6   0'0  6,637.50  0
 442  68.75   0'0   1'3  6700   137'5   0'0  6,881.25  3
 82  62.50   0'0   1'2  6750   142'4   0'0  7,125.00  0
 698  62.50   0'0   1'2  6800   147'3   0'0  7,368.75  0
 4,894  56.25   0'0   1'1  6900   157'2   0'0  7,862.50  0
 6,647  43.75   0'0   0'7  7000   167'1   0'0  8,356.25  1,262
 438  37.50   0'0   0'6  7100   177'0   0'0  8,850.00  0
 388  37.50   0'0   0'6  7200   186'7   0'0  9,343.75  0
 534  31.25   0'0   0'5  7300   196'7   0'0  9,843.75  0
 3,261  25.00   0'0   0'4  7400   206'6   0'0  10,337.50  0
 1,670  25.00   0'0   0'4  7500   216'6   0'0  10,837.50  0
 314  18.75   0'0   0'3  7600   226'6   0'0  11,337.50  0
 1,679  12.50   0'0   0'2  8000   266'6   0'0  13,337.50  0
 4,298  6.25   0'0   0'1  8500   316'6   0'0  15,837.50  0
 2,873  6.25   0'0   0'1  9000   366'6   0'0  18,337.50  0
 388  6.25   0'0   0'1  9200   386'6   0'0  19,337.50  0
 100  6.25   0'0   0'1  9400   406'6   0'0  20,337.50  0
 390  6.25   0'0   0'1  9500   416'6   0'0  20,837.50  0
 5,614  6.25   0'0   0'1  10000   466'6   0'0  23,337.50  0
 1,142  6.25   0'0   0'1  11000   566'6   0'0  28,337.50  0
 650  6.25   0'0   0'1  12000   666'6   0'0  33,337.50  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