Sunday, November 17, 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: 4164  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  5,106.25   -5'2   102'1s  3150   0'1s   0'0  6.25  183
 0  4,356.25   -5'2   87'1s  3300   0'1s   0'0  6.25  160
 0  3,856.25   -5'2   77'1s  3400   0'1s   0'0  6.25  127
 0  3,606.25   -5'2   72'1s  3450   0'1s   0'0  6.25  32
 0  3,356.25   -5'2   67'1s  3500   0'1s   0'0  6.25  219
 0  3,106.25   -5'2   62'1s  3550   0'1s   0'0  6.25  16
 0  2,856.25   -5'2   57'1s  3600   0'1s   0'0  6.25  295
 0  2,606.25   -5'2   52'1s  3650   0'1s   0'0  6.25  8
 15  2,356.25   -5'2   47'1s  3700   0'1s   0'0  6.25  2,168
 0  2,106.25   -5'2   42'1s  3750   0'1s   0'0  6.25  163
 21  1,856.25   -5'2   37'1s  3800   0'1s   0'0  6.25  754
 89  1,606.25   -5'2   32'1s  3850   0'1s   0'0  6.25  231
 347  1,362.50   -5'1   27'2s  3900   0'2s   0'1  12.50  1,493
 96  1,118.75   -5'1   22'3s  3950   0'3s   0'1  18.75  425
 482  887.50   -4'7   17'6s  4000   0'6s   0'3  37.50  1,305
 80  675.00   -4'4   13'4s  4050   1'4s   0'6  75.00  247
 1,260  481.25   -4'0   9'5s  4100   2'5s   1'2  131.25  1,594
 666  331.25   -3'1   6'5s  4150   4'5s   2'1  231.25  523
 1,511  212.50   -2'2   4'2s  4200   7'2s   3'0  362.50  1,100
 770  125.00   -1'5   2'4s  4250   10'4s   3'5  525.00  439
 1,717  75.00   -1'0   1'4s  4300   14'4s   4'2  725.00  953
 269  43.75   -0'5   0'7s  4350   18'7s   4'5  943.75  92
 1,094  25.00   -0'3   0'4s  4400   23'4s   4'7  1,175.00  514
 945  18.75   -0'1   0'3s  4450   28'3s   5'1  1,418.75  20
 2,009  12.50   -0'1   0'2s  4500   33'2s   5'1  1,662.50  524
 832  12.50   0'0   0'2s  4550   38'1s   5'1  1,906.25  0
 2,393  6.25   -0'1   0'1s  4600   43'1s   5'2  2,156.25  382
 617  6.25   0'0   0'1s  4650   48'1s   5'2  2,406.25  0
 578  6.25   0'0   0'1s  4700   53'1s   5'2  2,656.25  178
 320  6.25   0'0   0'1s  4750   58'1s   5'2  2,906.25  0
 1,558  6.25   0'0   0'1s  4800   63'1s   5'2  3,156.25  164
 100  6.25   0'0   0'1s  4850   68'1s   5'2  3,406.25  0
 430  6.25   0'0   0'1s  4900   73'1s   5'2  3,656.25  205
 50  6.25   0'0   0'1s  4950   78'1s   5'2  3,906.25  0
 1,710  6.25   0'0   0'1s  5000   83'1s   5'2  4,156.25  336
 131  6.25   0'0   0'1s  5100   93'1s   5'2  4,656.25  1
 421  6.25   0'0   0'1s  5200   103'1s   5'2  5,156.25  12
 525  6.25   0'0   0'1s  5300   113'1s   5'2  5,656.25  18
 530  6.25   0'0   0'1s  5400   123'1s   5'2  6,156.25  150
 3,243  6.25   0'0   0'1s  5500   133'1s   5'2  6,656.25  5
 225  6.25   0'0   0'1s  5600   143'1s   5'2  7,156.25  53
 569  6.25   0'0   0'1s  5700   153'1s   5'2  7,656.25  19
 805  6.25   0'0   0'1s  5800   163'1s   5'2  8,156.25  0
 144  6.25   0'0   0'1s  5900   173'1s   5'2  8,656.25  0
 691  6.25   0'0   0'1s  6000   183'1s   5'2  9,156.25  0
 3,522  6.25   0'0   0'1s  6100   193'1s   5'2  9,656.25  0
 1,132  6.25   0'0   0'1s  6200   203'1s   5'2  10,156.25  0
 16  6.25   0'0   0'1s  6300   213'1s   5'2  10,656.25  0
 1,530  6.25   0'0   0'1s  6500   233'1s   5'2  11,656.25  0
 25  6.25   0'0   0'1s  6700   253'1s   5'2  12,656.25  0
 2  6.25   0'0   0'1s  6800   263'1s   5'2  13,156.25  0
 1  6.25   0'0   0'1s  6900   273'1s   5'2  13,656.25  0
 3  6.25   0'0   0'1s  7000   283'1s   5'2  14,156.25  0
 1  6.25   0'0   0'1s  8000   383'1s   5'2  19,156.25  0
 30  6.25   0'0   0'1s  9000   483'0s   5'2  24,150.00  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