0
0
0
Grand River MFA has locations in Pattonsburg, Gallatin, Bethany, Hamilton, Albany, and Maysville
CLICK - MFA CUSTOMER PORTAL
 

Commodity Option:
AllOpen Only
Future: December 2021 (@C1Z)   Futures Price: 5324s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  17,618.75   -7'0   352'3s  1800   0'1s   0'0  6.25  1
 6  17,118.75   -7'0   342'3s  1900   0'1s   0'0  6.25  9
 105  16,618.75   -7'0   332'3s  2000   0'1s   0'0  6.25  0
 1  16,118.75   -7'0   322'3s  2100   0'1s   0'0  6.25  14
 0  15,618.75   -7'0   312'3s  2200   0'1s   0'0  6.25  11
 0  15,118.75   -7'0   302'3s  2300   0'1s   0'0  6.25  176
 7  14,618.75   -7'0   292'3s  2400   0'1s   0'0  6.25  4
 101  14,118.75   -7'0   282'3s  2500   0'1s   0'0  6.25  855
 7  13,618.75   -7'0   272'3s  2600   0'1s   0'0  6.25  23
 20  13,118.75   -7'0   262'3s  2700   0'1s   0'0  6.25  64
 43  12,618.75   -7'0   252'3s  2800   0'1s   0'0  6.25  300
 86  12,118.75   -7'0   242'3s  2900   0'1s   0'0  6.25  431
 340  11,618.75   -7'0   232'3s  3000   0'1s   0'0  6.25  1,256
 11  11,118.75   -7'0   222'3s  3100   0'1s   0'0  6.25  1,063
 260  10,618.75   -7'0   212'3s  3200   0'1s   0'0  6.25  2,066
 10,151  10,118.75   -7'0   202'3s  3300   0'1s   0'0  6.25  7,669
 1,013  9,618.75   -7'0   192'3s  3400   0'1s   0'0  6.25  12,430
 203  9,118.75   -7'0   182'3s  3500   0'1s   0'0  6.25  7,710
 785  8,618.75   -7'0   172'3s  3600   0'1s   0'0  6.25  12,958
 1,217  8,118.75   -7'0   162'3s  3700   0'1s   0'0  6.25  9,687
 4,491  7,618.75   -7'0   152'3s  3800   0'1s   0'0  6.25  9,568
 0  7,368.75   -7'0   147'3s  3850   0'1s   0'0  6.25  3
 4,720  7,118.75   -7'0   142'3s  3900   0'1s   0'0  6.25  9,230
 1  6,868.75   -7'0   137'3s  3950   0'1s   0'0  6.25  401
 14,540  6,618.75   -7'0   132'3s  4000   0'1s   0'0  6.25  21,369
 0  6,368.75   -7'0   127'3s  4050   0'1s   0'0  6.25  5
 3,957  6,118.75   -7'0   122'3s  4100   0'1s   0'0  6.25  13,131
 17  5,868.75   -7'0   117'3s  4150   0'1s   0'0  6.25  602
 9,136  5,618.75   -7'0   112'3s  4200   0'1s   0'0  6.25  17,311
 0  5,368.75   -7'0   107'3s  4250   0'1s   0'0  6.25  2,059
 3,240  5,125.00   -7'0   102'4s  4300   0'2s   0'0  12.50  7,663
 2  4,875.00   -7'0   97'4s  4350   0'2s   0'0  12.50  314
 4,638  4,631.25   -6'7   92'5s  4400   0'3s   0'1  18.75  13,450
 0  4,387.50   -6'7   87'6s  4450   0'4s   0'1  25.00  589
 8,826  4,137.50   -7'0   82'6s  4500   0'4s   0'0  25.00  14,688
 4  3,893.75   -6'7   77'7s  4550   0'5s   0'1  31.25  605
 7,273  3,650.00   -6'7   73'0s  4600   0'6s   0'1  37.50  9,050
 28  3,406.25   -6'7   68'1s  4650   0'7s   0'1  43.75  1,470
 5,051  3,162.50   -6'7   63'2s  4700   1'0s   0'1  50.00  8,499
 6  2,925.00   -6'6   58'4s  4750   1'2s   0'2  62.50  1,402
 7,543  2,687.50   -6'7   53'6s  4800   1'4s   0'1  75.00  15,970
 6  2,450.00   -6'7   49'0s  4850   1'6s   0'1  87.50  2,392
 4,188  2,225.00   -6'6   44'4s  4900   2'2s   0'2  112.50  11,037
 320  2,006.25   -6'5   40'1s  4950   2'7s   0'3  143.75  2,741
 26,519  1,793.75   -6'3   35'7s  5000   3'5s   0'5  181.25  33,301
 1,617  1,587.50   -6'2   31'6s  5050   4'4s   0'6  225.00  1,644
 10,608  1,400.00   -6'0   28'0s  5100   5'6s   1'0  287.50  9,766
 1,243  1,218.75   -5'6   24'3s  5150   7'1s   1'2  356.25  3,922
 11,895  1,056.25   -5'4   21'1s  5200   8'7s   1'4  443.75  20,478
 1,750  912.50   -5'0   18'2s  5250   11'0s   2'0  550.00  1,856
 10,060  775.00   -4'6   15'4s  5300   13'2s   2'2  662.50  10,643
 3,492  656.25   -4'3   13'1s  5350   15'7s   2'5  793.75  1,478
 17,129  550.00   -4'0   11'0s  5400   18'6s   3'0  937.50  15,739
 2,934  462.50   -3'4   9'2s  5450   22'0s   3'4  1,100.00  1,132
 20,248  393.75   -3'0   7'7s  5500   25'5s   4'0  1,281.25  12,015
 1,436  325.00   -2'5   6'4s  5550   29'2s   4'3  1,462.50  128
 17,262  275.00   -2'2   5'4s  5600   33'2s   4'6  1,662.50  9,317
 2,356  225.00   -2'0   4'4s  5650   37'2s   5'0  1,862.50  33
 12,307  187.50   -1'7   3'6s  5700   41'4s   5'1  2,075.00  4,262
 1,361  156.25   -1'5   3'1s  5750   45'7s   5'3  2,293.75  65
 18,572  137.50   -1'2   2'6s  5800   50'4s   5'6  2,525.00  5,841
 1,715  118.75   -1'1   2'3s  5850   55'1s   5'7  2,756.25  30
 9,142  100.00   -1'0   2'0s  5900   59'6s   6'0  2,987.50  2,672
 619  87.50   -0'6   1'6s  5950   64'4s   6'2  3,225.00  41
 32,666  75.00   -0'6   1'4s  6000   69'2s   6'2  3,462.50  7,529
 739  68.75   -0'4   1'3s  6050   74'1s   6'4  3,706.25  13
 8,117  56.25   -0'4   1'1s  6100   78'7s   6'4  3,943.75  1,666
 636  50.00   -0'4   1'0s  6150   83'6s   6'4  4,187.50  26
 13,083  50.00   -0'2   1'0s  6200   88'6s   6'6  4,437.50  1,957
 2,146  37.50   -0'3   0'6s  6250   93'4s   6'5  4,675.00  8
 7,204  37.50   -0'3   0'6s  6300   98'4s   6'5  4,925.00  1,608
 254  31.25   -0'3   0'5s  6350   103'3s   6'5  5,168.75  5
 6,830  31.25   -0'2   0'5s  6400   108'3s   6'6  5,418.75  367
 465  31.25   -0'2   0'5s  6450   113'3s   6'6  5,668.75  1
 24,204  25.00   -0'1   0'4s  6500   118'2s   6'7  5,912.50  420
 266  25.00   -0'1   0'4s  6550   123'2s   6'7  6,162.50  0
 7,738  18.75   -0'2   0'3s  6600   128'1s   6'6  6,406.25  124
 248  18.75   -0'1   0'3s  6650   133'1s   6'7  6,656.25  1
 4,830  18.75   -0'1   0'3s  6700   138'1s   6'7  6,906.25  15
 143  18.75   -0'1   0'3s  6750   143'1s   6'7  7,156.25  0
 12,556  12.50   -0'2   0'2s  6800   148'0s   6'6  7,400.00  456
 201  12.50   -0'1   0'2s  6850   153'0s   6'7  7,650.00  2
 3,672  12.50   -0'1   0'2s  6900   158'0s   6'7  7,900.00  90
 32,141  12.50   0'0   0'2s  7000   168'0s   7'0  8,400.00  1,114
 4,561  6.25   -0'1   0'1s  7100   177'7s   6'7  8,893.75  89
 2,864  6.25   0'0   0'1s  7200   187'7s   7'0  9,393.75  119
 3,356  6.25   0'0   0'1s  7300   197'7s   7'0  9,893.75  89
 4,938  6.25   0'0   0'1s  7400   207'7s   7'0  10,393.75  112
 7,429  6.25   0'0   0'1s  7500   217'7s   7'0  10,893.75  62
 2,169  6.25   0'0   0'1s  7600   227'7s   7'0  11,393.75  73
 2,414  6.25   0'0   0'1s  7700   237'7s   7'0  11,893.75  66
 2,608  6.25   0'0   0'1s  7800   247'7s   7'0  12,393.75  77
 1,201  6.25   0'0   0'1s  7900   257'7s   7'0  12,893.75  119
 7,223  6.25   0'0   0'1s  8000   267'7s   7'0  13,393.75  214
 680  6.25   0'0   0'1s  8100   277'7s   7'0  13,893.75  106
 884  6.25   0'0   0'1s  8200   287'7s   7'0  14,393.75  76
 1,617  6.25   0'0   0'1s  8300   297'7s   7'0  14,893.75  32
 1,645  6.25   0'0   0'1s  8400   307'7s   7'0  15,393.75  84
 2,139  6.25   0'0   0'1s  8500   317'7s   7'0  15,893.75  28
 929  6.25   0'0   0'1s  8600   327'7s   7'0  16,393.75  56
 744  6.25   0'0   0'1s  8700   337'7s   7'0  16,893.75  44
 509  6.25   0'0   0'1s  8800   347'7s   7'0  17,393.75  2
 610  6.25   0'0   0'1s  8900   357'7s   7'0  17,893.75  66
 4,819  6.25   0'0   0'1s  9000   367'7s   7'0  18,393.75  60
 404  6.25   0'0   0'1s  9100   377'7s   7'0  18,893.75  0
 895  6.25   0'0   0'1s  9200   387'7s   7'0  19,393.75  6
 259  6.25   0'0   0'1s  9300   397'7s   7'0  19,893.75  0
 392  6.25   0'0   0'1s  9400   407'7s   7'0  20,393.75  0
 241  6.25   0'0   0'1s  9500   417'7s   7'0  20,893.75  4
 455  6.25   0'0   0'1s  9600   427'7s   7'0  21,393.75  0
 323  6.25   0'0   0'1s  9700   437'7s   7'0  21,893.75  6
 234  6.25   0'0   0'1s  9800   447'7s   7'0  22,393.75  0
 747  6.25   0'0   0'1s  9900   457'7s   7'0  22,893.75  0
 5,846  6.25   0'0   0'1s  10000   467'7s   7'0  23,393.75  94
 726  6.25   0'0   0'1s  11000   567'7s   7'0  28,393.75  45
 519  6.25   0'0   0'1s  12000   667'7s   7'0  33,393.75  34
 1,812  6.25   0'0   0'1s  13000   767'7s   7'0  38,393.75  29
 294  6.25   0'0   0'1s  14000   867'7s   7'0  43,393.75  17


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN