Thursday, April 19, 2018  
 
DTN Ag Headlines |  Futures Markets |  Headline News |  Livestock |  Market News |  Portfolio |  Weather |  Options 
Home
United Ag Service
Switchboard
Marketplace
My Website
Admin Login
 
Commodity Option:
AllOpen Only
Future: May 2018 (@KW8K)   Futures Price: 4934  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  4,943.75   8'2   98'7s  3900   0'1s   0'0  6.25  14
 0  4,443.75   8'2   88'7s  4000   0'1s   0'0  6.25  334
 0  3,943.75   8'2   78'7s  4100   0'1s   0'0  6.25  1,098
 0  3,443.75   8'2   68'7s  4200   0'1s   0'0  6.25  920
 0  3,193.75   8'2   63'7s  4250   0'1s   0'0  6.25  5
 13  2,943.75   8'2   58'7s  4300   0'1s   0'0  6.25  1,226
 0  2,693.75   8'2   53'7s  4350   0'1s   0'0  6.25  23
 319  2,443.75   8'2   48'7s  4400   0'1s   0'0  6.25  871
 0  2,193.75   8'2   43'7s  4450   0'1s   0'0  6.25  104
 378  1,943.75   8'2   38'7s  4500   0'1s   0'0  6.25  576
 1  1,693.75   8'1   33'7s  4550   0'1s   -0'1  6.25  95
 223  1,443.75   8'0   28'7s  4600   0'1s   -0'2  6.25  1,151
 58  1,200.00   7'6   24'0s  4650   0'2s   -0'4  12.50  217
 595  1,200.00   4'7   24'0s  4700   0'3s   -1'1  18.75  668
 64  725.00   6'1   14'4s  4750   0'6s   -2'1  37.50  550
 1,037  687.50   3'4   13'6s  4800   1'4s   -3'4  75.00  1,395
 195  337.50   3'3   6'6s  4850   3'0s   -4'7  150.00  253
 659  206.25   2'1   4'1s  4900   5'3s   -6'1  268.75  1,152
 37  118.75   1'2   2'3s  4950   8'5s   -7'0  431.25  96
 2,098  68.75   0'6   1'3s  5000   12'5s   -7'4  631.25  1,501
 36  37.50   0'3   0'6s  5050   17'0s   -7'7  850.00  31
 684  18.75   0'1   0'3s  5100   21'5s   -8'1  1,081.25  296
 106  12.50   0'1   0'2s  5150   26'4s   -8'1  1,325.00  310
 637  6.25   0'0   0'1s  5200   31'3s   -8'2  1,568.75  156
 441  6.25   0'0   0'1s  5250   36'3s   -8'2  1,818.75  372
 2,410  6.25   0'0   0'1s  5300   41'3s   -8'2  2,068.75  128
 98  6.25   0'0   0'1s  5350   46'3s   -8'2  2,318.75  101
 339  6.25   0'0   0'1s  5400   51'3s   -8'2  2,568.75  161
 180  6.25   0'0   0'1s  5450   56'3s   -8'2  2,818.75  35
 2,354  6.25   0'0   0'1s  5500   61'3s   -8'2  3,068.75  40
 386  6.25   0'0   0'1s  5550   66'3s   -8'2  3,318.75  0
 195  6.25   0'0   0'1s  5600   71'3s   -8'2  3,568.75  0
 45  6.25   0'0   0'1s  5650   76'3s   -8'2  3,818.75  0
 235  6.25   0'0   0'1s  5700   81'3s   -8'2  4,068.75  0
 70  6.25   0'0   0'1s  5750   86'3s   -8'2  4,318.75  0
 14  6.25   0'0   0'1s  5800   91'3s   -8'2  4,568.75  0
 65  6.25   0'0   0'1s  5850   96'3s   -8'2  4,818.75  0
 2,357  6.25   0'0   0'1s  5900   101'3s   -8'2  5,068.75  0
 96  6.25   0'0   0'1s  5950   106'3s   -8'2  5,318.75  0
 1,113  6.25   0'0   0'1s  6000   111'3s   -8'2  5,568.75  0
 4  6.25   0'0   0'1s  6050   116'3s   -8'2  5,818.75  0
 48  6.25   0'0   0'1s  6100   121'3s   -8'2  6,068.75  0
 11  6.25   0'0   0'1s  6150   126'3s   -8'2  6,318.75  0
 129  6.25   0'0   0'1s  6200   131'3s   -8'2  6,568.75  0
 25  6.25   0'0   0'1s  6250   136'3s   -8'2  6,818.75  0
 21  6.25   0'0   0'1s  6300   141'3s   -8'2  7,068.75  0
 11  6.25   0'0   0'1s  6350   146'3s   -8'2  7,318.75  0
 35  6.25   0'0   0'1s  6400   151'3s   -8'2  7,568.75  0
 237  6.25   0'0   0'1s  6500   161'3s   -8'2  8,068.75  0
 119  6.25   0'0   0'1s  6600   171'3s   -8'2  8,568.75  0
 11  6.25   0'0   0'1s  6650   176'3s   -8'2  8,818.75  0
 1  6.25   0'0   0'1s  6700   181'3s   -8'2  9,068.75  0
 5  6.25   0'0   0'1s  6800   191'3s   -8'2  9,568.75  0
 45  6.25   0'0   0'1s  6900   201'3s   -8'2  10,068.75  0
 14  6.25   0'0   0'1s  7100   221'3s   -8'2  11,068.75  0
 4  6.25   0'0   0'1s  7200   231'3s   -8'2  11,568.75  0
 100  6.25   0'0   0'1s  7300   241'3s   -8'2  12,068.75  0
 50  6.25   0'0   0'1s  7400   251'3s   -8'2  12,568.75  0
 1  6.25   0'0   0'1s  7500   261'3s   -8'2  13,068.75  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