Monday, June 1, 2020  
 
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:
AllOpen Only
Future: July 2020 (@KW0N)   Futures Price: 4612  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  8,131.25   -8'0   162'5s  3000   0'1s   0'0  6.25  18
 0  7,131.25   -8'0   142'5s  3200   0'1s   0'0  6.25  36
 0  5,631.25   -8'0   112'5s  3500   0'1s   0'0  6.25  25
 0  5,131.25   -8'0   102'5s  3600   0'1s   0'0  6.25  175
 0  4,631.25   -8'0   92'5s  3700   0'1s   0'0  6.25  297
 0  4,381.25   -8'0   87'5s  3750   0'1s   0'0  6.25  41
 2  4,131.25   -8'0   82'5s  3800   0'1s   0'0  6.25  186
 0  3,887.50   -7'7   77'6s  3850   0'2s   0'1  12.50  96
 0  3,637.50   -8'0   72'6s  3900   0'2s   0'0  12.50  607
 0  3,393.75   -7'7   67'7s  3950   0'3s   0'1  18.75  38
 0  3,150.00   -7'7   63'0s  4000   0'4s   0'1  25.00  1,775
 0  2,906.25   -7'7   58'1s  4050   0'5s   0'1  31.25  165
 0  2,668.75   -7'6   53'3s  4100   0'7s   0'2  43.75  231
 10  2,431.25   -7'6   48'5s  4150   1'1s   0'2  56.25  142
 15  2,200.00   -7'5   44'0s  4200   1'4s   0'3  75.00  788
 10  1,975.00   -7'3   39'4s  4250   2'0s   0'5  100.00  249
 67  1,762.50   -7'1   35'2s  4300   2'6s   0'7  137.50  752
 0  1,556.25   -6'7   31'1s  4350   3'5s   1'1  181.25  370
 253  1,356.25   -6'6   27'1s  4400   4'5s   1'2  231.25  2,230
 5  1,181.25   -6'2   23'5s  4450   6'1s   1'6  306.25  139
 688  1,012.50   -5'7   20'2s  4500   7'6s   2'1  387.50  846
 86  862.50   -5'4   17'2s  4550   9'6s   2'4  487.50  118
 1,438  731.25   -5'1   14'5s  4600   12'1s   2'7  606.25  2,091
 142  618.75   -4'4   12'3s  4650   14'7s   3'4  743.75  105
 1,241  512.50   -4'2   10'2s  4700   17'6s   3'6  887.50  1,466
 85  431.25   -3'5   8'5s  4750   21'1s   4'3  1,056.25  240
 1,011  337.50   -0'3   6'6s  4800   24'5s   4'6  1,231.25  1,085
 128  293.75   -2'7   5'7s  4850   28'3s   5'1  1,418.75  95
 694  243.75   -2'4   4'7s  4900   32'3s   5'4  1,618.75  383
 70  200.00   -2'2   4'0s  4950   36'4s   5'6  1,825.00  3
 2,190  168.75   -1'7   3'3s  5000   40'7s   6'1  2,043.75  619
 6  137.50   -1'5   2'6s  5050   45'2s   6'3  2,262.50  76
 1,114  118.75   -1'2   2'3s  5100   49'7s   6'6  2,493.75  264
 415  93.75   -1'2   1'7s  5150   54'3s   6'6  2,718.75  4
 1,050  81.25   -1'0   1'5s  5200   59'1s   7'0  2,956.25  44
 282  68.75   -0'7   1'3s  5250   63'7s   7'1  3,193.75  0
 1,160  56.25   -0'6   1'1s  5300   68'5s   7'2  3,431.25  94
 32  50.00   -0'5   1'0s  5350   73'4s   7'3  3,675.00  0
 437  43.75   -0'4   0'7s  5400   78'3s   7'4  3,918.75  20
 212  37.50   -0'3   0'6s  5450   83'2s   7'5  4,162.50  0
 1,644  31.25   -0'3   0'5s  5500   88'1s   7'5  4,406.25  25
 226  25.00   -0'3   0'4s  5550   93'0s   7'5  4,650.00  0
 582  25.00   -0'2   0'4s  5600   98'0s   7'6  4,900.00  0
 102  18.75   -0'2   0'3s  5650   102'7s   7'6  5,143.75  0
 570  18.75   -0'1   0'3s  5700   107'7s   7'7  5,393.75  19
 505  12.50   -0'1   0'2s  5750   112'6s   7'7  5,637.50  0
 1,181  12.50   -0'1   0'2s  5800   117'6s   7'7  5,887.50  19
 268  6.25   -0'1   0'1s  5900   127'5s   7'7  6,381.25  16
 61  6.25   -0'1   0'1s  5950   132'5s   7'7  6,631.25  0
 1,699  6.25   -0'1   0'1s  6000   137'5s   7'7  6,881.25  141
 51  6.25   0'0   0'1s  6050   142'5s   8'0  7,131.25  0
 284  6.25   0'0   0'1s  6100   147'5s   8'0  7,381.25  34
 64  6.25   0'0   0'1s  6200   157'5s   8'0  7,881.25  0
 200  6.25   0'0   0'1s  6250   162'5s   8'0  8,131.25  0
 99  6.25   0'0   0'1s  6300   167'5s   8'0  8,381.25  0
 55  6.25   0'0   0'1s  6400   177'5s   8'0  8,881.25  0
 151  6.25   0'0   0'1s  6500   187'5s   8'0  9,381.25  0
 43  6.25   0'0   0'1s  6600   197'5s   8'0  9,881.25  0
 31  6.25   0'0   0'1s  6700   207'5s   8'0  10,381.25  0
 15  6.25   0'0   0'1s  6800   217'5s   8'0  10,881.25  0
 59  6.25   0'0   0'1s  6900   227'5s   8'0  11,381.25  0
 132  6.25   0'0   0'1s  7000   237'5s   8'0  11,881.25  0
 49  6.25   0'0   0'1s  7100   247'5s   8'0  12,381.25  0
 10  6.25   0'0   0'1s  7200   257'5s   8'0  12,881.25  0
 76  6.25   0'0   0'1s  7400   277'5s   8'0  13,881.25  0
 21  6.25   0'0   0'1s  7800   317'5s   8'0  15,881.25  0
 100  6.25   0'0   0'1s  8100   347'5s   8'0  17,381.25  0
 50  6.25   0'0   0'1s  9000   437'5s   8'0  21,881.25  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