Mid Miss Group
P.O. Box 150 | Gladstone, IL 61437
Main Office Phone 309-457-4800
Toll Free 1-855-MID-MISS(643-6477) | Fax 309-457-4845
   

 

Commodity Option:
AllOpen Only
Future: December 2019 (@C9Z)   Futures Price: 3710s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 250  8,537.50   -2'0   170'6s  2000   0'1s   0'0  6.25  0
 0  8,037.50   -2'0   160'6s  2100   0'1s   0'0  6.25  1
 0  7,037.50   -2'0   140'6s  2300   0'1s   0'0  6.25  100
 5  6,037.50   -2'0   120'6s  2500   0'1s   0'0  6.25  0
 0  5,537.50   -2'0   110'6s  2600   0'1s   0'0  6.25  8
 0  5,037.50   -2'0   100'6s  2700   0'1s   0'0  6.25  45
 0  4,787.50   -2'0   95'6s  2750   0'1s   0'0  6.25  10
 0  4,537.50   -2'0   90'6s  2800   0'1s   0'0  6.25  497
 0  4,287.50   -2'0   85'6s  2850   0'1s   0'0  6.25  344
 2  4,037.50   -2'0   80'6s  2900   0'1s   0'0  6.25  975
 0  3,787.50   -2'0   75'6s  2950   0'1s   0'0  6.25  373
 33  3,543.75   -2'0   70'7s  3000   0'2s   0'0  12.50  2,354
 0  3,293.75   -2'0   65'7s  3050   0'2s   0'0  12.50  214
 16  3,050.00   -2'0   61'0s  3100   0'3s   0'0  18.75  1,657
 0  2,806.25   -2'0   56'1s  3150   0'4s   0'0  25.00  1,256
 201  2,556.25   -2'0   51'1s  3200   0'4s   0'0  25.00  21,372
 14  2,318.75   -2'0   46'3s  3250   0'6s   0'0  37.50  4,799
 1,215  2,075.00   -2'0   41'4s  3300   0'7s   0'0  43.75  19,058
 20  1,843.75   -2'0   36'7s  3350   1'1s   0'0  56.25  4,232
 293  1,618.75   -2'0   32'3s  3400   1'5s   0'0  81.25  17,344
 85  1,400.00   -1'7   28'0s  3450   2'2s   0'0  112.50  3,814
 1,262  1,187.50   -1'7   23'6s  3500   3'0s   0'1  150.00  27,379
 889  993.75   -1'7   19'7s  3550   4'2s   0'2  212.50  3,314
 8,762  818.75   -1'6   16'3s  3600   5'6s   0'2  287.50  26,130
 3,359  675.00   -1'5   13'4s  3650   7'6s   0'3  387.50  2,082
 14,977  543.75   -1'4   10'7s  3700   10'1s   0'4  506.25  25,983
 3,919  431.25   -1'4   8'5s  3750   12'7s   0'4  643.75  560
 27,487  337.50   -1'4   6'6s  3800   16'0s   0'4  800.00  27,014
 2,533  262.50   -1'4   5'2s  3850   19'4s   0'5  975.00  43
 20,350  206.25   -1'2   4'1s  3900   23'3s   0'6  1,168.75  21,508
 2,984  175.00   -0'7   3'4s  3950   27'5s   1'0  1,381.25  79
 41,348  137.50   -0'7   2'6s  4000   31'7s   1'1  1,593.75  31,114
 1,424  112.50   -0'6   2'2s  4050   36'3s   1'2  1,818.75  17
 21,409  93.75   -0'5   1'7s  4100   41'0s   1'3  2,050.00  13,779
 664  81.25   -0'4   1'5s  4150   45'6s   1'4  2,287.50  78
 34,688  68.75   -0'3   1'3s  4200   50'4s   1'4  2,525.00  18,806
 2,104  62.50   -0'3   1'2s  4250   55'3s   1'5  2,768.75  15
 29,766  56.25   -0'3   1'1s  4300   60'2s   1'5  3,012.50  17,965
 726  56.25   -0'2   1'1s  4350   65'2s   1'6  3,262.50  1
 27,105  50.00   -0'2   1'0s  4400   70'1s   1'6  3,506.25  8,005
 284  43.75   -0'2   0'7s  4450   75'0s   1'6  3,750.00  10
 44,180  43.75   -0'1   0'7s  4500   80'0s   1'7  4,000.00  9,824
 239  37.50   -0'2   0'6s  4550   84'7s   1'7  4,243.75  15
 23,861  37.50   -0'1   0'6s  4600   89'7s   2'0  4,493.75  7,323
 10,097  31.25   -0'1   0'5s  4700   99'5s   1'7  4,981.25  1,060
 21,854  31.25   -0'1   0'5s  4800   109'5s   1'7  5,481.25  2,454
 8,536  18.75   -0'1   0'3s  4900   119'3s   1'7  5,968.75  316
 57,475  18.75   -0'1   0'3s  5000   129'3s   1'7  6,468.75  1,494
 6,659  18.75   0'0   0'3s  5100   139'3s   2'0  6,968.75  385
 9,913  18.75   0'0   0'3s  5200   149'3s   2'0  7,468.75  67
 6,182  12.50   0'0   0'2s  5300   159'2s   2'0  7,962.50  630
 6,667  12.50   0'0   0'2s  5400   169'2s   2'0  8,462.50  33
 13,679  12.50   0'1   0'2s  5500   179'2s   2'0  8,962.50  114
 5,893  6.25   0'0   0'1s  5600   189'2s   2'0  9,462.50  3
 3,637  6.25   0'0   0'1s  5700   199'2s   2'0  9,962.50  57
 3,155  6.25   0'0   0'1s  5800   209'2s   2'0  10,462.50  6
 2,478  6.25   0'0   0'1s  5900   219'2s   2'0  10,962.50  87
 21,401  6.25   0'0   0'1s  6000   229'2s   2'0  11,462.50  33
 1,673  6.25   0'0   0'1s  6100   239'2s   2'0  11,962.50  11
 1,273  6.25   0'0   0'1s  6200   249'2s   2'0  12,462.50  0
 6,313  6.25   0'0   0'1s  6300   259'2s   2'0  12,962.50  0
 633  6.25   0'0   0'1s  6400   269'2s   2'0  13,462.50  10
 2,346  6.25   0'0   0'1s  6500   279'2s   2'0  13,962.50  2
 573  6.25   0'0   0'1s  6600   289'2s   2'0  14,462.50  0
 828  6.25   0'0   0'1s  6700   299'2s   2'0  14,962.50  0
 518  6.25   0'0   0'1s  6800   309'2s   2'0  15,462.50  1
 200  6.25   0'0   0'1s  6900   319'2s   2'0  15,962.50  0
 5,491  6.25   0'0   0'1s  7000   329'2s   2'0  16,462.50  2
 632  6.25   0'0   0'1s  7200   349'2s   2'0  17,462.50  2
 1,085  6.25   0'0   0'1s  7400   369'2s   2'0  18,462.50  2
 976  6.25   0'0   0'1s  7600   389'2s   2'0  19,462.50  4
 376  6.25   0'0   0'1s  7800   409'2s   2'0  20,462.50  7
 5,730  6.25   0'0   0'1s  8000   429'2s   2'0  21,462.50  1
 1,423  6.25   0'0   0'1s  9000   529'2s   2'0  26,462.50  6
 1,182  6.25   0'0   0'1s  10000   629'2s   2'0  31,462.50  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