Weather |  Quotes |  Ag News |  Crops |  Portfolio |  AgBizDir.com |  Futures Markets |  Options 
     
  Home  
  Customer Login  
  Business Hours  
  Cash Bids  
  Fall 2018 Rates  
  Marketing Programs  
  Trucking  
  Contact Us  
  Grain Bin Bushel Calculator  
  Specialty Grain Programs  
  Admin Login  

Commodity Option:
AllOpen Only
Future: March 2019 (@C9H)   Futures Price: 3710s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  8,543.75   1'0   170'7s  2000   0'1s   0'0  6.25  0
 2  8,043.75   1'0   160'7s  2100   0'1s   0'0  6.25  0
 3  7,543.75   1'0   150'7s  2200   0'1s   0'0  6.25  0
 0  7,043.75   1'0   140'7s  2300   0'1s   0'0  6.25  36
 2  6,543.75   1'0   130'7s  2400   0'1s   0'0  6.25  0
 1  5,043.75   1'0   100'7s  2700   0'1s   0'0  6.25  167
 1  4,543.75   1'0   90'7s  2800   0'1s   0'0  6.25  75
 1  4,043.75   1'0   80'7s  2900   0'1s   0'0  6.25  257
 3  3,543.75   1'0   70'7s  3000   0'1s   0'0  6.25  962
 0  3,293.75   1'0   65'7s  3050   0'1s   0'0  6.25  200
 0  3,043.75   1'0   60'7s  3100   0'1s   0'0  6.25  3,190
 3  2,543.75   1'0   50'7s  3200   0'1s   0'0  6.25  8,920
 0  2,293.75   1'0   45'7s  3250   0'1s   0'0  6.25  1,923
 20  2,043.75   1'0   40'7s  3300   0'1s   0'0  6.25  5,442
 1  1,793.75   1'0   35'7s  3350   0'1s   0'0  6.25  432
 226  1,543.75   1'0   30'7s  3400   0'1s   0'0  6.25  5,089
 0  1,293.75   1'0   25'7s  3450   0'1s   0'0  6.25  1,214
 1,551  1,043.75   1'0   20'7s  3500   0'1s   0'0  6.25  13,157
 1  793.75   1'0   15'7s  3550   0'1s   0'0  6.25  3,690
 3,782  543.75   0'7   10'7s  3600   0'1s   -0'1  6.25  20,190
 565  300.00   0'4   6'0s  3650   0'2s   -0'4  12.50  8,989
 10,781  131.25   0'2   2'5s  3700   1'7s   -0'6  93.75  21,412
 17,887  37.50   0'0   0'6s  3750   5'0s   -1'0  250.00  20,125
 50,308  12.50   -0'1   0'2s  3800   9'4s   -1'1  475.00  32,215
 22,055  6.25   0'0   0'1s  3850   14'2s   -1'1  712.50  5,594
 37,285  6.25   0'0   0'1s  3900   19'3s   -1'0  968.75  6,396
 13,750  6.25   0'0   0'1s  3950   24'3s   -1'0  1,218.75  224
 50,417  6.25   0'0   0'1s  4000   29'3s   -1'0  1,468.75  3,831
 22,787  6.25   0'0   0'1s  4050   34'3s   -1'0  1,718.75  154
 18,827  6.25   0'0   0'1s  4100   39'3s   -1'0  1,968.75  6,327
 3,287  6.25   0'0   0'1s  4150   44'3s   -1'0  2,218.75  3
 19,952  6.25   0'0   0'1s  4200   49'3s   -1'0  2,468.75  2,793
 1,280  6.25   0'0   0'1s  4250   54'3s   -1'0  2,718.75  5
 7,557  6.25   0'0   0'1s  4300   59'3s   -1'0  2,968.75  1,488
 713  6.25   0'0   0'1s  4350   64'3s   -1'0  3,218.75  9
 4,049  6.25   0'0   0'1s  4400   69'3s   -1'0  3,468.75  265
 749  6.25   0'0   0'1s  4450   74'3s   -1'0  3,718.75  1
 7,614  6.25   0'0   0'1s  4500   79'3s   -1'0  3,968.75  389
 1,231  6.25   0'0   0'1s  4550   84'3s   -1'0  4,218.75  0
 2,989  6.25   0'0   0'1s  4600   89'3s   -1'0  4,468.75  6
 143  6.25   0'0   0'1s  4650   94'3s   -1'0  4,718.75  0
 7,662  6.25   0'0   0'1s  4700   99'3s   -1'0  4,968.75  3
 74  6.25   0'0   0'1s  4750   104'3s   -1'0  5,218.75  0
 6,142  6.25   0'0   0'1s  4800   109'3s   -1'0  5,468.75  0
 2,203  6.25   0'0   0'1s  4900   119'3s   -1'0  5,968.75  1
 8,740  6.25   0'0   0'1s  5000   129'3s   -1'0  6,468.75  0
 2,041  6.25   0'0   0'1s  5100   139'3s   -1'0  6,968.75  0
 2,507  6.25   0'0   0'1s  5200   149'3s   -1'0  7,468.75  0
 428  6.25   0'0   0'1s  5300   159'3s   -1'0  7,968.75  0
 535  6.25   0'0   0'1s  5400   169'3s   -1'0  8,468.75  2
 195  6.25   0'0   0'1s  5500   179'3s   -1'0  8,968.75  10
 228  6.25   0'0   0'1s  5600   189'3s   -1'0  9,468.75  0
 320  6.25   0'0   0'1s  5700   199'3s   -1'0  9,968.75  0
 2,160  6.25   0'0   0'1s  5800   209'3s   -1'0  10,468.75  3
 362  6.25   0'0   0'1s  5900   219'3s   -1'0  10,968.75  2
 192  6.25   0'0   0'1s  6000   229'3s   -1'0  11,468.75  4
 70  6.25   0'0   0'1s  6100   239'3s   -1'0  11,968.75  0
 85  6.25   0'0   0'1s  6200   249'3s   -1'0  12,468.75  0
 805  6.25   0'0   0'1s  6400   269'3s   -1'0  13,468.75  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