United Ag Service

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:

Future: July 2019 (@KW9N)

Futures Price: 4314s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

4,118.75

-3'7

82'3s

3500

0'2s

0'0

12.50

117

0

3,875.00

-3'6

77'4s

3550

0'2s

-0'1

12.50

50

0

3,631.25

-3'7

72'5s

3600

0'4s

0'0

25.00

73

0

3,387.50

-3'7

67'6s

3650

0'5s

-0'1

31.25

30

0

3,150.00

-3'7

63'0s

3700

0'7s

-0'1

43.75

1,611

0

2,918.75

-3'7

58'3s

3750

1'2s

-0'1

62.50

72

8

2,687.50

-3'7

53'6s

3800

1'5s

-0'1

81.25

1,650

10

2,462.50

-4'0

49'2s

3850

2'1s

-0'1

106.25

571

28

2,250.00

-3'7

45'0s

3900

2'6s

-0'1

137.50

919

120

2,037.50

-3'7

40'6s

3950

3'5s

-0'1

181.25

153

552

1,837.50

-3'7

36'6s

4000

4'5s

0'0

231.25

904

95

1,650.00

-3'6

33'0s

4050

5'7s

0'1

293.75

33

1,395

1,475.00

-3'5

29'4s

4100

7'2s

0'0

362.50

1,627

535

1,312.50

-3'4

26'2s

4150

9'1s

0'2

456.25

219

440

1,168.75

-3'2

23'3s

4200

11'1s

0'3

556.25

1,643

138

1,031.25

-3'2

20'5s

4250

13'4s

0'5

675.00

619

1,990

912.50

-3'0

18'2s

4300

16'0s

0'6

800.00

2,942

399

800.00

-2'7

16'0s

4350

18'6s

0'7

937.50

90

1,325

706.25

-2'5

14'1s

4400

21'7s

1'1

1,093.75

543

135

612.50

-2'4

12'2s

4450

25'0s

1'2

1,250.00

374

1,250

537.50

-2'2

10'6s

4500

28'4s

1'4

1,425.00

918

173

468.75

-2'0

9'3s

4550

32'0s

1'5

1,600.00

10

1,360

406.25

-1'7

8'1s

4600

35'6s

1'6

1,787.50

385

26

350.00

-1'6

7'0s

4650

39'6s

2'0

1,987.50

0

1,092

300.00

-1'5

6'0s

4700

43'6s

2'1

2,187.50

742

63

262.50

-1'4

5'2s

4750

47'7s

2'2

2,393.75

0

1,561

225.00

-1'3

4'4s

4800

52'2s

2'4

2,612.50

739

200

200.00

-1'1

4'0s

4850

56'5s

2'4

2,831.25

0

830

168.75

-1'1

3'3s

4900

61'1s

2'6

3,056.25

198

15

150.00

-1'0

3'0s

4950

65'5s

2'6

3,281.25

0

1,957

131.25

-0'7

2'5s

5000

70'2s

2'7

3,512.50

905

33

112.50

-0'7

2'2s

5050

74'7s

2'7

3,743.75

0

1,128

100.00

-0'6

2'0s

5100

79'5s

3'0

3,981.25

421

47

87.50

-0'5

1'6s

5150

84'3s

3'1

4,218.75

0

514

81.25

-0'4

1'5s

5200

89'2s

3'2

4,462.50

310

51

68.75

-0'4

1'3s

5250

94'0s

3'2

4,700.00

0

1,699

62.50

-0'4

1'2s

5300

98'7s

3'2

4,943.75

296

50

56.25

-0'3

1'1s

5350

103'6s

3'3

5,187.50

0

1,184

50.00

-0'3

1'0s

5400

108'5s

3'3

5,431.25

291

861

37.50

-0'3

0'6s

5500

118'3s

3'4

5,918.75

126

17

37.50

-0'2

0'6s

5550

123'3s

3'4

6,168.75

0

526

31.25

-0'2

0'5s

5600

128'2s

3'4

6,412.50

78

100

31.25

-0'1

0'5s

5650

133'1s

3'4

6,656.25

0

413

25.00

-0'2

0'4s

5700

138'1s

3'5

6,906.25

148

495

18.75

-0'2

0'3s

5800

148'0s

3'5

7,400.00

37

782

18.75

-0'1

0'3s

5900

157'7s

3'5

7,893.75

18

9,215

12.50

-0'1

0'2s

6000

167'7s

3'5

8,393.75

163

133

12.50

0'0

0'2s

6100

177'6s

3'5

8,887.50

31

156

6.25

-0'1

0'1s

6200

187'6s

3'5

9,387.50

46

72

6.25

-0'1

0'1s

6300

197'6s

3'6

9,887.50

3

136

6.25

0'0

0'1s

6400

207'6s

3'6

10,387.50

9

1,401

6.25

0'0

0'1s

6500

217'6s

3'6

10,887.50

0

103

6.25

0'0

0'1s

6600

227'6s

3'6

11,387.50

0

159

6.25

0'0

0'1s

6700

237'6s

3'6

11,887.50

0

55

6.25

0'0

0'1s

6800

247'6s

3'6

12,387.50

0

33

6.25

0'0

0'1s

6900

257'6s

3'6

12,887.50

0

118

6.25

0'0

0'1s

7000

267'6s

3'6

13,387.50

0

52

6.25

0'0

0'1s

7100

277'6s

3'6

13,887.50

0

31

6.25

0'0

0'1s

7200

287'6s

3'6

14,387.50

0

27

6.25

0'0

0'1s

7300

297'6s

3'6

14,887.50

0

77

6.25

0'0

0'1s

7400

307'6s

3'6

15,387.50

0

60

6.25

0'0

0'1s

7500

317'6s

3'6

15,887.50

0

33

6.25

0'0

0'1s

7600

327'6s

3'6

16,387.50

0

19

6.25

0'0

0'1s

7700

337'6s

3'6

16,887.50

0

37

6.25

0'0

0'1s

7800

347'6s

3'6

17,387.50

0

11

6.25

0'0

0'1s

7900

357'6s

3'6

17,887.50

0

16

6.25

0'0

0'1s

8000

367'6s

3'6

18,387.50

0

4

6.25

0'0

0'1s

8500

417'6s

3'6

20,887.50

0

7

6.25

0'0

0'1s

9000

467'6s

3'6

23,387.50

0

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.