Monday, January 21, 2019  
 
DTN Ag Headlines |  Futures Markets |  Headline News |  Livestock |  Market News |  Portfolio |  Weather |  Options 
Home
United Ag Service
About Us
Newsletters
Miscellaneous Documents
UAS Commentary
KSU Agronomy Updates
KSU Beef Tips

FC Stone Morning Comments
Switchboard
USDA Reports
Calendar
Marketplace
Real Time Quotes
Energy
My Website
Login/Register
Feedback
Admin Login
 
Commodity Option:
AllOpen Only
Future: March 2019 (@KW9H)   Futures Price: 5052s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 100  5,300.00   2'0   106'0s  4000   0'1s   0'0  6.25  100
 8  4,300.00   2'0   86'0s  4200   0'1s   0'0  6.25  200
 100  3,300.00   2'0   66'0s  4400   0'1s   0'0  6.25  100
 0  2,806.25   2'0   56'1s  4500   0'1s   0'0  6.25  90
 0  2,556.25   2'0   51'1s  4550   0'2s   0'0  12.50  20
 0  2,318.75   2'0   46'3s  4600   0'3s   -0'1  18.75  560
 0  1,850.00   1'7   37'0s  4700   1'1s   -0'1  56.25  1,221
 0  1,631.25   1'6   32'5s  4750   1'5s   -0'3  81.25  149
 40  1,425.00   1'5   28'4s  4800   2'4s   -0'4  125.00  2,717
 6  1,231.25   1'3   24'5s  4850   3'5s   -0'6  181.25  910
 147  1,062.50   1'2   21'2s  4900   5'2s   -0'6  262.50  3,745
 85  906.25   1'0   18'1s  4950   7'1s   -1'0  356.25  257
 1,831  775.00   0'7   15'4s  5000   9'4s   -1'1  475.00  2,279
 165  662.50   0'6   13'2s  5050   12'2s   -1'2  612.50  299
 1,508  568.75   0'6   11'3s  5100   15'2s   -1'3  762.50  1,968
 525  481.25   0'5   9'5s  5150   18'5s   -1'3  931.25  111
 4,623  412.50   0'4   8'2s  5200   22'2s   -1'3  1,112.50  315
 372  356.25   0'4   7'1s  5250   26'1s   -1'3  1,306.25  0
 2,278  306.25   0'4   6'1s  5300   30'1s   -1'4  1,506.25  180
 106  262.50   0'3   5'2s  5350   34'2s   -1'4  1,712.50  0
 901  225.00   0'3   4'4s  5400   38'4s   -1'5  1,925.00  289
 598  193.75   0'3   3'7s  5450   42'7s   -1'5  2,143.75  0
 1,441  168.75   0'3   3'3s  5500   47'2s   -1'6  2,362.50  87
 82  143.75   0'2   2'7s  5550   51'7s   -1'5  2,593.75  0
 1,534  125.00   0'2   2'4s  5600   56'3s   -1'6  2,818.75  72
 2,272  93.75   0'2   1'7s  5700   65'6s   -1'6  3,287.50  18
 204  81.25   0'2   1'5s  5750   70'4s   -1'6  3,525.00  0
 1,140  68.75   0'1   1'3s  5800   75'2s   -1'7  3,762.50  28
 267  50.00   0'1   1'0s  5900   84'7s   -1'7  4,243.75  155
 3,264  37.50   0'0   0'6s  6000   94'5s   -2'0  4,731.25  143
 4  31.25   0'0   0'5s  6050   99'4s   -2'0  4,975.00  0
 114  25.00   -0'1   0'4s  6100   104'3s   -2'0  5,218.75  24
 911  18.75   -0'1   0'3s  6200   114'2s   -2'0  5,712.50  21
 135  18.75   0'0   0'3s  6300   124'1s   -2'1  6,206.25  68
 195  12.50   0'0   0'2s  6400   134'1s   -2'0  6,706.25  2
 141  12.50   0'0   0'2s  6500   144'0s   -2'1  7,200.00  0
 204  6.25   -0'1   0'1s  6600   154'0s   -2'0  7,700.00  0
 121  6.25   0'0   0'1s  6700   164'0s   -2'0  8,200.00  0
 103  6.25   0'0   0'1s  6800   174'0s   -2'0  8,700.00  0
 34  6.25   0'0   0'1s  6900   184'0s   -2'0  9,200.00  0
 126  6.25   0'0   0'1s  7000   194'0s   -2'0  9,700.00  0
 17  6.25   0'0   0'1s  7100   204'0s   -2'0  10,200.00  0
 32  6.25   0'0   0'1s  7200   214'0s   -2'0  10,700.00  0
 21  6.25   0'0   0'1s  7300   224'0s   -2'0  11,200.00  0
 60  6.25   0'0   0'1s  7400   234'0s   -2'0  11,700.00  0
 73  6.25   0'0   0'1s  7500   244'0s   -2'0  12,200.00  0
 310  6.25   0'0   0'1s  8000   294'0s   -2'0  14,700.00  0
 33  6.25   0'0   0'1s  8300   324'0s   -2'0  16,200.00  0
 22  6.25   0'0   0'1s  8500   344'0s   -2'0  17,200.00  0
 20  6.25   0'0   0'1s  8600   354'0s   -2'0  17,700.00  0
 50  6.25   0'0   0'1s  9000   394'0s   -2'0  19,700.00  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