United Ag Service

DTN Ag Headlines | Futures Markets | Headline News | Livestock | Market News | Portfolio | Weather | Options

Home

United Ag Service
	About Us
	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: September 2021 (@KW1U)

Futures Price: 6400s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

13,806.25

-7'6

276'1s

3700

0'1s

0'0

6.25

20

0

9,806.25

-7'6

196'1s

4500

0'1s

0'0

6.25

99

0

9,556.25

-7'6

191'1s

4550

0'1s

0'0

6.25

19

0

9,306.25

-7'6

186'1s

4600

0'1s

0'0

6.25

18

0

8,806.25

-7'6

176'1s

4700

0'1s

0'0

6.25

40

0

8,556.25

-7'6

171'1s

4750

0'1s

0'0

6.25

25

2

8,306.25

-7'6

166'1s

4800

0'1s

0'0

6.25

34

0

8,062.50

-7'6

161'2s

4850

0'2s

0'0

12.50

6

0

7,812.50

-7'6

156'2s

4900

0'2s

0'0

12.50

35

0

7,562.50

-7'6

151'2s

4950

0'2s

0'0

12.50

2

0

7,318.75

-7'6

146'3s

5000

0'3s

0'0

18.75

294

0

7,068.75

-7'6

141'3s

5050

0'3s

0'0

18.75

45

27

6,818.75

-7'7

136'3s

5100

0'4s

0'0

25.00

192

4

6,331.25

-7'6

126'5s

5200

0'5s

0'0

31.25

139

0

6,081.25

-7'7

121'5s

5250

0'5s

-0'1

31.25

20

1

5,837.50

-7'7

116'6s

5300

0'6s

-0'1

37.50

296

0

5,593.75

-7'7

111'7s

5350

0'7s

-0'1

43.75

26

90

5,356.25

-7'7

107'1s

5400

1'1s

-0'1

56.25

134

0

5,112.50

-7'7

102'2s

5450

1'2s

-0'1

62.50

39

25

4,875.00

-7'7

97'4s

5500

1'4s

-0'1

75.00

387

0

4,637.50

-7'7

92'6s

5550

1'6s

-0'1

87.50

12

21

4,400.00

-8'0

88'0s

5600

2'0s

-0'2

100.00

162

0

4,168.75

-8'0

83'3s

5650

2'3s

-0'2

118.75

38

513

3,943.75

-7'7

78'7s

5700

2'7s

-0'1

143.75

317

0

3,718.75

-8'0

74'3s

5750

3'3s

-0'2

168.75

24

112

3,500.00

-8'0

70'0s

5800

4'0s

-0'2

200.00

600

0

3,281.25

-8'0

65'5s

5850

4'5s

-0'2

231.25

20

113

3,075.00

-8'0

61'4s

5900

5'4s

-0'2

275.00

349

0

2,875.00

-7'7

57'4s

5950

6'4s

-0'1

325.00

27

176

2,681.25

-7'6

53'5s

6000

7'5s

-0'1

381.25

1,001

0

2,493.75

-7'6

49'7s

6050

8'7s

0'0

443.75

13

230

2,312.50

-7'5

46'2s

6100

10'2s

0'1

512.50

698

51

2,143.75

-7'4

42'7s

6150

11'7s

0'2

593.75

25

213

1,981.25

-7'3

39'5s

6200

13'5s

0'3

681.25

297

34

1,825.00

-7'2

36'4s

6250

15'4s

0'3

775.00

5

210

1,681.25

-7'1

33'5s

6300

17'5s

0'5

881.25

298

91

1,550.00

-6'7

31'0s

6350

20'0s

0'6

1,000.00

0

752

1,425.00

-6'6

28'4s

6400

22'4s

1'0

1,125.00

145

29

1,306.25

-6'5

26'1s

6450

25'1s

1'1

1,256.25

3

503

1,200.00

-6'3

24'0s

6500

28'0s

1'3

1,400.00

318

10

1,100.00

-6'1

22'0s

6550

31'0s

1'5

1,550.00

1

118

1,006.25

-6'0

20'1s

6600

34'1s

1'6

1,706.25

88

14

925.00

-5'5

18'4s

6650

37'4s

2'1

1,875.00

14

377

850.00

-5'2

17'0s

6700

41'0s

2'4

2,050.00

491

53

775.00

-5'1

15'4s

6750

44'4s

2'5

2,225.00

5

259

712.50

-4'6

14'2s

6800

48'2s

3'0

2,412.50

85

1

650.00

-4'4

13'0s

6850

52'0s

3'2

2,600.00

0

365

593.75

-4'2

11'7s

6900

55'7s

3'4

2,793.75

86

20

543.75

-4'0

10'7s

6950

59'7s

3'6

2,993.75

0

821

493.75

-3'7

9'7s

7000

63'7s

3'7

3,193.75

22

450

450.00

-3'5

9'0s

7050

68'0s

4'1

3,400.00

0

345

406.25

-3'4

8'1s

7100

72'1s

4'2

3,606.25

12

150

368.75

-3'3

7'3s

7150

76'3s

4'3

3,818.75

0

323

337.50

-3'1

6'6s

7200

80'6s

4'5

4,037.50

8

218

306.25

-2'7

6'1s

7250

85'1s

4'7

4,256.25

0

251

275.00

-2'7

5'4s

7300

89'4s

4'7

4,475.00

0

223

250.00

-2'5

5'0s

7350

94'0s

5'1

4,700.00

0

127

231.25

-2'4

4'5s

7400

98'4s

5'2

4,925.00

0

7

206.25

-2'3

4'1s

7450

103'1s

5'3

5,156.25

0

210

187.50

-2'2

3'6s

7500

107'6s

5'4

5,387.50

2

18

168.75

-2'1

3'3s

7550

112'3s

5'5

5,618.75

0

21

156.25

-2'0

3'1s

7600

117'1s

5'7

5,856.25

0

16

143.75

-1'6

2'7s

7650

121'7s

6'0

6,093.75

0

21

131.25

-1'5

2'5s

7700

126'5s

6'1

6,331.25

0

13

118.75

-1'5

2'3s

7750

131'3s

6'1

6,568.75

0

20

112.50

-1'3

2'2s

7800

136'1s

6'2

6,806.25

0

9

93.75

-1'2

1'7s

7900

145'7s

6'4

7,293.75

0

224

81.25

-1'0

1'5s

8000

155'4s

6'5

7,775.00

2

2

68.75

-0'7

1'3s

8100

165'3s

6'7

8,268.75

0

106

56.25

-0'7

1'1s

8200

175'1s

7'0

8,756.25

0

43

50.00

-0'5

1'0s

8300

185'0s

7'1

9,250.00

0

18

43.75

-0'5

0'7s

8400

194'7s

7'1

9,743.75

0

47

37.50

-0'4

0'6s

8500

204'6s

7'2

10,237.50

0

17

31.25

-0'4

0'5s

8600

214'5s

7'2

10,731.25

0

4

31.25

-0'3

0'5s

8700

224'4s

7'2

11,225.00

0

5

25.00

-0'3

0'4s

8800

234'4s

7'3

11,725.00

0

12

25.00

-0'2

0'4s

8900

244'3s

7'3

12,218.75

0

34

18.75

-0'2

0'3s

9000

254'3s

7'4

12,718.75

0

3

18.75

-0'2

0'3s

9100

264'3s

7'4

13,218.75

0

4

18.75

-0'1

0'3s

9200

274'2s

7'4

13,712.50

0

10

12.50

-0'2

0'2s

9300

284'2s

7'4

14,212.50

0

5

12.50

-0'1

0'2s

9400

294'2s

7'5

14,712.50

0

24

12.50

-0'1

0'2s

9500

304'2s

7'5

15,212.50

0

1

12.50

0'0

0'2s

9700

324'1s

7'5

16,206.25

0

10

6.25

-0'1

0'1s

9800

334'1s

7'5

16,706.25

0

19

6.25

-0'1

0'1s

10000

354'1s

7'5

17,706.25

0

3

6.25

-0'1

0'1s

10100

364'1s

7'5

18,206.25

0

10

6.25

0'0

0'1s

10400

394'1s

7'6

19,706.25

0

20

6.25

0'0

0'1s

10500

404'1s

7'6

20,206.25

0

11

6.25

0'0

0'1s

10600

414'1s

7'6

20,706.25

0

13

6.25

0'0

0'1s

10900

444'1s

7'6

22,206.25

0

29

6.25

0'0

0'1s

11000

454'1s

7'6

22,706.25

0

1

6.25

0'0

0'1s

11100

464'1s

7'6

23,206.25

0

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

Copyright DTN. All rights reserved. Disclaimer.