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: 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.