Weather |  Quotes |  Ag News |  Crops |  Portfolio |  Futures Markets |  Options 
     
  Home  
  Customer Login  
  Business Hours  
  Cash Bids  
  Fall 2019 Rates  
  Marketing Programs  
  Trucking  
  Contact Us  
  Grain Bin Bushel Calculator  
  Specialty Grain Programs  
  Admin Login  

Commodity Option:
AllOpen Only
Future: July 2021 (@C1N)   Futures Price: 6604s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 8  23,968.75   4'0   479'3s  1800   0'1s   0'0  6.25  0
 8  23,468.75   4'0   469'3s  1900   0'1s   0'0  6.25  0
 4  22,968.75   4'0   459'3s  2000   0'1s   0'0  6.25  265
 4  22,468.75   4'0   449'3s  2100   0'1s   0'0  6.25  0
 3  21,968.75   4'0   439'3s  2200   0'1s   0'0  6.25  0
 8  21,468.75   4'0   429'3s  2300   0'1s   0'0  6.25  6
 8  20,968.75   4'0   419'3s  2400   0'1s   0'0  6.25  0
 0  20,468.75   4'0   409'3s  2500   0'1s   0'0  6.25  15
 0  19,468.75   4'0   389'3s  2700   0'1s   0'0  6.25  507
 0  18,968.75   4'0   379'3s  2800   0'1s   0'0  6.25  39
 0  18,468.75   4'0   369'3s  2900   0'1s   0'0  6.25  125
 54  17,968.75   4'0   359'3s  3000   0'1s   0'0  6.25  4,177
 3  17,468.75   4'0   349'3s  3100   0'1s   0'0  6.25  2,752
 124  16,968.75   4'0   339'3s  3200   0'1s   0'0  6.25  1,537
 2  16,468.75   4'0   329'3s  3300   0'1s   0'0  6.25  3,934
 103  15,968.75   4'0   319'3s  3400   0'1s   0'0  6.25  2,729
 292  15,468.75   4'0   309'3s  3500   0'1s   0'0  6.25  4,157
 696  14,968.75   4'0   299'3s  3600   0'1s   0'0  6.25  3,300
 731  14,468.75   4'0   289'3s  3700   0'1s   0'0  6.25  2,955
 863  13,968.75   4'0   279'3s  3800   0'1s   0'0  6.25  42,934
 1,077  13,468.75   4'0   269'3s  3900   0'1s   0'0  6.25  4,333
 2  13,218.75   4'0   264'3s  3950   0'1s   0'0  6.25  12
 4,182  12,968.75   4'0   259'3s  4000   0'1s   0'0  6.25  27,205
 10  12,718.75   4'0   254'3s  4050   0'1s   0'0  6.25  688
 1,461  12,468.75   4'0   249'3s  4100   0'1s   0'0  6.25  7,806
 8  12,218.75   4'0   244'3s  4150   0'1s   0'0  6.25  159
 2,484  11,968.75   4'0   239'3s  4200   0'1s   0'0  6.25  2,650
 1  11,718.75   4'0   234'3s  4250   0'1s   0'0  6.25  174
 4,588  11,468.75   4'0   229'3s  4300   0'1s   0'0  6.25  6,071
 8  11,218.75   4'0   224'3s  4350   0'1s   0'0  6.25  531
 2,463  10,968.75   4'0   219'3s  4400   0'1s   0'0  6.25  1,794
 17  10,718.75   4'0   214'3s  4450   0'1s   0'0  6.25  190
 2,345  10,468.75   4'0   209'3s  4500   0'1s   0'0  6.25  5,008
 12  10,218.75   4'0   204'3s  4550   0'1s   0'0  6.25  236
 2,443  9,968.75   4'0   199'3s  4600   0'1s   0'0  6.25  5,008
 9  9,718.75   4'0   194'3s  4650   0'1s   0'0  6.25  804
 2,175  9,468.75   4'0   189'3s  4700   0'1s   0'0  6.25  3,731
 17  9,218.75   4'0   184'3s  4750   0'1s   0'0  6.25  694
 4,161  8,968.75   4'0   179'3s  4800   0'1s   0'0  6.25  6,992
 16  8,718.75   4'0   174'3s  4850   0'1s   0'0  6.25  981
 5,252  8,468.75   4'0   169'3s  4900   0'1s   0'0  6.25  10,464
 30  8,218.75   4'0   164'3s  4950   0'1s   0'0  6.25  644
 7,931  7,968.75   4'0   159'3s  5000   0'1s   0'0  6.25  9,941
 30  7,718.75   4'0   154'3s  5050   0'1s   0'0  6.25  1,140
 3,257  7,468.75   4'0   149'3s  5100   0'1s   0'0  6.25  3,873
 90  7,218.75   4'0   144'3s  5150   0'1s   0'0  6.25  991
 5,937  6,968.75   4'0   139'3s  5200   0'1s   0'0  6.25  5,659
 397  6,718.75   4'0   134'3s  5250   0'1s   0'0  6.25  1,293
 10,707  6,468.75   4'0   129'3s  5300   0'1s   0'0  6.25  6,625
 1,211  6,218.75   4'0   124'3s  5350   0'1s   0'0  6.25  1,850
 9,087  5,968.75   3'7   119'3s  5400   0'1s   -0'1  6.25  6,916
 2,202  5,718.75   3'7   114'3s  5450   0'1s   -0'1  6.25  1,450
 10,373  5,468.75   3'7   109'3s  5500   0'1s   -0'1  6.25  8,552
 164  5,218.75   3'7   104'3s  5550   0'1s   -0'1  6.25  1,411
 7,886  4,968.75   3'6   99'3s  5600   0'1s   -0'2  6.25  5,415
 574  4,718.75   3'5   94'3s  5650   0'1s   -0'3  6.25  1,505
 5,036  4,468.75   3'4   89'3s  5700   0'1s   -0'4  6.25  4,526
 817  4,218.75   3'3   84'3s  5750   0'1s   -0'5  6.25  3,131
 2,983  3,975.00   3'3   79'4s  5800   0'2s   -0'5  12.50  4,243
 433  3,725.00   3'1   74'4s  5850   0'2s   -0'7  12.50  1,122
 2,633  3,481.25   3'0   69'5s  5900   0'3s   -1'0  18.75  3,526
 2,013  3,237.50   2'7   64'6s  5950   0'4s   -1'1  25.00  1,147
 15,945  2,993.75   2'6   59'7s  6000   0'5s   -1'2  31.25  11,784
 2,227  2,756.25   2'4   55'1s  6050   0'7s   -1'4  43.75  2,286
 3,647  2,512.50   2'1   50'2s  6100   1'0s   -1'7  50.00  4,714
 783  2,275.00   1'5   45'4s  6150   1'2s   -2'3  62.50  2,056
 4,157  2,037.50   1'0   40'6s  6200   1'4s   -3'0  75.00  6,918
 1,258  1,806.25   0'3   36'1s  6250   1'7s   -3'5  93.75  3,159
 6,688  1,581.25   -0'2   31'5s  6300   2'3s   -4'2  118.75  4,534
 2,548  1,375.00   -0'7   27'4s  6350   3'2s   -4'7  162.50  1,479
 4,983  1,175.00   -1'4   23'4s  6400   4'2s   -5'4  212.50  4,430
 2,248  993.75   -2'1   19'7s  6450   5'5s   -6'1  281.25  1,897
 7,534  831.25   -2'4   16'5s  6500   7'3s   -6'4  368.75  6,881
 3,063  687.50   -2'7   13'6s  6550   9'4s   -6'7  475.00  2,462
 10,933  562.50   -3'1   11'2s  6600   12'0s   -7'1  600.00  8,030
 1,876  450.00   -3'4   9'0s  6650   14'6s   -7'4  737.50  2,420
 6,461  362.50   -3'4   7'2s  6700   18'0s   -7'4  900.00  4,714
 3,464  287.50   -3'5   5'6s  6750   21'4s   -7'5  1,075.00  3,991
 8,097  231.25   -3'4   4'5s  6800   25'3s   -7'4  1,268.75  7,827
 2,474  187.50   -3'2   3'6s  6850   29'4s   -7'2  1,475.00  2,407
 7,970  156.25   -2'7   3'1s  6900   33'7s   -6'7  1,693.75  2,323
 2,415  125.00   -2'6   2'4s  6950   38'2s   -6'6  1,912.50  413
 22,708  100.00   -2'4   2'0s  7000   42'6s   -6'4  2,137.50  2,079
 3,270  81.25   -2'2   1'5s  7050   47'3s   -6'2  2,368.75  748
 4,480  68.75   -2'0   1'3s  7100   52'1s   -6'0  2,606.25  687
 2,457  62.50   -1'5   1'2s  7150   57'0s   -5'5  2,850.00  372
 5,099  50.00   -1'5   1'0s  7200   61'6s   -5'5  3,087.50  738
 4,205  50.00   -1'2   1'0s  7250   66'6s   -5'2  3,337.50  911
 5,180  43.75   -1'1   0'7s  7300   71'5s   -5'1  3,581.25  2,475
 2,007  37.50   -1'0   0'6s  7350   76'4s   -5'0  3,825.00  169
 6,216  37.50   -0'6   0'6s  7400   81'4s   -4'6  4,075.00  614
 601  31.25   -0'6   0'5s  7450   86'3s   -4'6  4,318.75  43
 10,895  25.00   -0'6   0'4s  7500   91'2s   -4'6  4,562.50  501
 681  25.00   -0'5   0'4s  7550   96'2s   -4'5  4,812.50  15
 4,113  18.75   -0'5   0'3s  7600   101'1s   -4'5  5,056.25  431
 845  18.75   -0'4   0'3s  7650   106'1s   -4'4  5,306.25  11
 3,172  18.75   -0'4   0'3s  7700   111'1s   -4'4  5,556.25  1,511
 2,709  12.50   -0'4   0'2s  7750   116'0s   -4'4  5,800.00  9
 3,854  12.50   -0'4   0'2s  7800   121'0s   -4'4  6,050.00  14
 384  12.50   -0'3   0'2s  7850   126'0s   -4'3  6,300.00  41
 1,208  12.50   -0'3   0'2s  7900   131'0s   -4'3  6,550.00  86
 1,003  6.25   -0'3   0'1s  7950   135'7s   -4'3  6,793.75  3
 8,185  6.25   -0'3   0'1s  8000   140'7s   -4'3  7,043.75  439
 691  6.25   -0'2   0'1s  8050   145'7s   -4'2  7,293.75  21
 1,134  6.25   -0'2   0'1s  8100   150'7s   -4'2  7,543.75  43
 1,060  6.25   -0'2   0'1s  8150   155'7s   -4'2  7,793.75  2
 3,017  6.25   -0'2   0'1s  8200   160'7s   -4'2  8,043.75  49
 1,693  6.25   -0'1   0'1s  8250   165'7s   -4'1  8,293.75  8
 906  6.25   -0'1   0'1s  8300   170'7s   -4'1  8,543.75  30
 229  6.25   -0'1   0'1s  8350   175'7s   -4'1  8,793.75  6
 930  6.25   -0'1   0'1s  8400   180'7s   -4'1  9,043.75  25
 328  6.25   -0'1   0'1s  8450   185'7s   -4'1  9,293.75  2
 3,034  6.25   0'0   0'1s  8500   190'7s   -4'0  9,543.75  252
 358  6.25   0'0   0'1s  8550   195'7s   -4'0  9,793.75  4
 552  6.25   0'0   0'1s  8600   200'7s   -4'0  10,043.75  20
 384  6.25   0'0   0'1s  8650   205'7s   -4'0  10,293.75  1
 525  6.25   0'0   0'1s  8700   210'7s   -4'0  10,543.75  10
 708  6.25   0'0   0'1s  8750   215'7s   -4'0  10,793.75  5
 519  6.25   0'0   0'1s  8800   220'7s   -4'0  11,043.75  0
 47  6.25   0'0   0'1s  8850   225'7s   -4'0  11,293.75  4
 521  6.25   0'0   0'1s  8900   230'7s   -4'0  11,543.75  20
 195  6.25   0'0   0'1s  8950   235'7s   -4'0  11,793.75  1
 3,643  6.25   0'0   0'1s  9000   240'7s   -4'0  12,043.75  13
 578  6.25   0'0   0'1s  9050   245'7s   -4'0  12,293.75  1
 419  6.25   0'0   0'1s  9100   250'7s   -4'0  12,543.75  29
 357  6.25   0'0   0'1s  9200   260'7s   -4'0  13,043.75  10
 318  6.25   0'0   0'1s  9300   270'7s   -4'0  13,543.75  6
 444  6.25   0'0   0'1s  9400   280'7s   -4'0  14,043.75  2
 967  6.25   0'0   0'1s  9500   290'7s   -4'0  14,543.75  12
 240  6.25   0'0   0'1s  9600   300'7s   -4'0  15,043.75  1
 104  6.25   0'0   0'1s  9700   310'7s   -4'0  15,543.75  6
 185  6.25   0'0   0'1s  9800   320'7s   -4'0  16,043.75  1
 207  6.25   0'0   0'1s  9900   330'7s   -4'0  16,543.75  0
 212  6.25   0'0   0'1s  10000   340'7s   -4'0  17,043.75  1
 22  6.25   0'0   0'1s  10100   350'7s   -4'0  17,543.75  5
 63  6.25   0'0   0'1s  10200   360'7s   -4'0  18,043.75  1
 0  6.25   0'0   0'1s  10300   370'7s   -4'0  18,543.75  4
 2  6.25   0'0   0'1s  10400   380'7s   -4'0  19,043.75  0
 74  6.25   0'0   0'1s  10500   390'7s   -4'0  19,543.75  0
 78  6.25   0'0   0'1s  10600   400'7s   -4'0  20,043.75  0
 71  6.25   0'0   0'1s  10700   410'7s   -4'0  20,543.75  0
 51  6.25   0'0   0'1s  10800   420'7s   -4'0  21,043.75  0
 196  6.25   0'0   0'1s  10900   430'7s   -4'0  21,543.75  2


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