Thursday, September 19, 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: December 2019 (@KW9Z)   Futures Price: 4100  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  4,737.50   7'4   94'6s  3150   0'1s   0'0  6.25  183
 0  3,993.75   7'4   79'7s  3300   0'1s   0'0  6.25  160
 0  3,500.00   7'4   70'0s  3400   0'3s   0'0  18.75  127
 0  3,256.25   7'4   65'1s  3450   0'4s   0'0  25.00  12
 0  3,012.50   7'3   60'2s  3500   0'5s   -0'1  31.25  244
 0  2,775.00   7'2   55'4s  3550   0'7s   -0'2  43.75  16
 0  2,537.50   7'1   50'6s  3600   1'1s   -0'3  56.25  474
 20  2,081.25   6'6   41'5s  3700   2'0s   -0'6  100.00  3,252
 0  1,868.75   6'4   37'3s  3750   2'5s   -1'1  131.25  74
 21  1,662.50   6'1   33'2s  3800   3'4s   -1'3  175.00  969
 89  1,468.75   5'6   29'3s  3850   4'5s   -1'6  231.25  90
 378  1,287.50   5'3   25'6s  3900   5'6s   -0'2  287.50  1,604
 91  1,118.75   4'7   22'3s  3950   7'5s   -2'5  381.25  511
 872  912.50   -1'1   18'2s  4000   8'0s   -1'5  400.00  1,302
 29  831.25   3'7   16'5s  4050   11'7s   -3'4  593.75  6
 702  743.75   0'5   14'7s  4100   14'3s   -4'1  718.75  231
 503  606.25   3'1   12'1s  4150   17'2s   -4'4  862.50  8
 883  550.00   0'6   11'0s  4200   20'4s   -4'6  1,025.00  1,101
 51  431.25   2'2   8'5s  4250   23'7s   -5'1  1,193.75  0
 1,020  375.00   0'2   7'4s  4300   27'4s   -5'4  1,375.00  1,724
 16  306.25   1'6   6'1s  4350   31'2s   -5'6  1,562.50  0
 912  256.25   1'4   5'1s  4400   35'2s   -6'0  1,762.50  540
 2,191  175.00   -0'1   3'4s  4500   43'6s   -6'3  2,187.50  524
 2,482  125.00   0'6   2'4s  4600   52'5s   -6'6  2,631.25  384
 636  87.50   0'4   1'6s  4700   61'7s   -6'7  3,093.75  178
 1,743  56.25   0'2   1'1s  4800   71'2s   -7'1  3,562.50  178
 339  37.50   0'1   0'6s  4900   80'7s   -7'2  4,043.75  205
 2,458  25.00   0'0   0'4s  5000   88'1s   -2'4  4,406.25  338
 148  18.75   0'0   0'3s  5100   100'4s   -7'3  5,025.00  1
 422  12.50   0'0   0'2s  5200   110'3s   -7'4  5,518.75  13
 555  6.25   0'0   0'1s  5300   120'2s   -7'4  6,012.50  18
 530  6.25   0'0   0'1s  5400   130'2s   -7'4  6,512.50  150
 3,253  6.25   0'0   0'1s  5500   140'2s   -7'4  7,012.50  5
 225  6.25   0'0   0'1s  5600   150'2s   -7'4  7,512.50  53
 569  6.25   0'0   0'1s  5700   160'2s   -7'4  8,012.50  19
 805  6.25   0'0   0'1s  5800   170'2s   -7'4  8,512.50  0
 144  6.25   0'0   0'1s  5900   180'2s   -7'4  9,012.50  0
 691  6.25   0'0   0'1s  6000   190'2s   -7'4  9,512.50  0
 3,522  6.25   0'0   0'1s  6100   200'2s   -7'4  10,012.50  0
 1,132  6.25   0'0   0'1s  6200   210'2s   -7'4  10,512.50  0
 16  6.25   0'0   0'1s  6300   220'2s   -7'4  11,012.50  0
 1,530  6.25   0'0   0'1s  6500   240'2s   -7'4  12,012.50  0
 25  6.25   0'0   0'1s  6700   260'2s   -7'4  13,012.50  0
 2  6.25   0'0   0'1s  6800   270'2s   -7'4  13,512.50  0
 1  6.25   0'0   0'1s  6900   280'2s   -7'4  14,012.50  0
 3  6.25   0'0   0'1s  7000   290'2s   -7'4  14,512.50  0
 1  6.25   0'0   0'1s  8000   390'2s   -7'4  19,512.50  0
 30  6.25   0'0   0'1s  9000   490'2s   -7'4  24,512.50  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