Saturday, July 20, 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: September 2019 (@KW9U)   Futures Price: 4400s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  6,500.00   7'2   130'0s  3100   0'1s   0'0  6.25  1
 0  4,506.25   7'1   90'1s  3500   0'2s   0'0  12.50  12
 0  4,018.75   7'1   80'3s  3600   0'3s   -0'1  18.75  62
 0  3,775.00   7'1   75'4s  3650   0'5s   -0'1  31.25  4
 0  3,531.25   7'0   70'5s  3700   0'6s   -0'2  37.50  239
 0  3,293.75   6'7   65'7s  3750   1'0s   -0'2  50.00  2
 0  3,062.50   6'7   61'2s  3800   1'3s   -0'3  68.75  340
 0  2,831.25   6'6   56'5s  3850   1'6s   -0'4  87.50  2
 1  2,606.25   6'5   52'1s  3900   2'2s   -0'5  112.50  306
 0  2,387.50   6'3   47'6s  3950   2'7s   -0'6  143.75  100
 21  2,175.00   6'1   43'4s  4000   3'5s   -1'0  181.25  982
 0  1,968.75   5'7   39'3s  4050   4'4s   -1'3  225.00  95
 64  1,775.00   5'4   35'4s  4100   5'4s   -1'6  275.00  259
 0  1,587.50   5'1   31'6s  4150   6'6s   -2'1  337.50  156
 291  1,412.50   4'6   28'2s  4200   8'3s   -2'3  418.75  2,039
 0  1,256.25   4'4   25'1s  4250   10'1s   -2'6  506.25  111
 146  1,106.25   4'1   22'1s  4300   12'2s   -3'0  612.50  767
 10  975.00   3'7   19'4s  4350   14'4s   -3'3  725.00  202
 401  856.25   3'4   17'1s  4400   17'1s   -3'6  856.25  817
 2  743.75   3'0   14'7s  4450   19'7s   -4'2  993.75  127
 471  650.00   2'5   13'0s  4500   23'0s   -4'5  1,150.00  993
 126  562.50   2'2   11'2s  4550   26'2s   -5'0  1,312.50  183
 346  481.25   1'6   9'5s  4600   29'5s   -5'3  1,481.25  407
 285  418.75   1'5   8'3s  4650   33'2s   -5'6  1,662.50  432
 599  356.25   1'2   7'1s  4700   37'1s   -5'7  1,856.25  427
 102  312.50   1'1   6'2s  4750   41'1s   -6'1  2,056.25  116
 674  268.75   1'0   5'3s  4800   45'2s   -6'3  2,262.50  1,226
 555  231.25   0'6   4'5s  4850   49'5s   -6'3  2,481.25  24
 586  200.00   0'5   4'0s  4900   54'0s   -6'4  2,700.00  181
 104  175.00   0'4   3'4s  4950   58'3s   -6'6  2,918.75  4
 2,317  150.00   0'3   3'0s  5000   63'0s   -6'6  3,150.00  183
 281  131.25   0'3   2'5s  5050   67'5s   -6'6  3,381.25  0
 1,568  118.75   0'3   2'3s  5100   72'2s   -6'7  3,612.50  103
 26  100.00   0'2   2'0s  5150   76'7s   -7'0  3,843.75  0
 453  87.50   0'1   1'6s  5200   81'5s   -7'0  4,081.25  97
 65  75.00   0'1   1'4s  5250   86'3s   -7'1  4,318.75  0
 539  68.75   0'1   1'3s  5300   91'2s   -7'1  4,562.50  77
 46  56.25   0'0   1'1s  5350   96'0s   -7'2  4,800.00  0
 1,882  50.00   0'0   1'0s  5400   100'7s   -7'2  5,043.75  30
 98  43.75   0'0   0'7s  5450   105'6s   -7'2  5,287.50  0
 1,120  37.50   0'0   0'6s  5500   110'5s   -7'2  5,531.25  66
 68  37.50   0'1   0'6s  5550   115'4s   -7'2  5,775.00  0
 218  31.25   0'0   0'5s  5600   120'4s   -7'1  6,025.00  9
 493  25.00   0'0   0'4s  5650   125'3s   -7'2  6,268.75  0
 177  25.00   0'0   0'4s  5700   130'3s   -7'1  6,518.75  5
 37  18.75   0'0   0'3s  5750   135'2s   -7'2  6,762.50  0
 95  18.75   0'0   0'3s  5800   140'2s   -7'2  7,012.50  42
 150  18.75   0'0   0'3s  5850   145'2s   -7'1  7,262.50  0
 615  12.50   0'0   0'2s  5900   150'1s   -7'2  7,506.25  0
 636  12.50   0'0   0'2s  6000   160'1s   -7'2  8,006.25  4
 54  12.50   0'1   0'2s  6100   170'0s   -7'2  8,500.00  30
 28  6.25   0'0   0'1s  6200   180'0s   -7'2  9,000.00  3
 37  6.25   0'0   0'1s  6300   190'0s   -7'2  9,500.00  0
 23  6.25   0'0   0'1s  6500   210'0s   -7'2  10,500.00  0
 13  6.25   0'0   0'1s  6700   230'0s   -7'2  11,500.00  0
 2  6.25   0'0   0'1s  6800   240'0s   -7'2  12,000.00  0
 81  6.25   0'0   0'1s  6900   250'0s   -7'2  12,500.00  0
 59  6.25   0'0   0'1s  7000   260'0s   -7'2  13,000.00  0
 132  6.25   0'0   0'1s  7100   270'0s   -7'2  13,500.00  0
 65  6.25   0'0   0'1s  7200   280'0s   -7'2  14,000.00  0
 6  6.25   0'0   0'1s  7300   290'0s   -7'2  14,500.00  0
 4  6.25   0'0   0'1s  7800   340'0s   -7'2  17,000.00  0
 1  6.25   0'0   0'1s  8000   360'0s   -7'2  18,000.00  0
 34  6.25   0'0   0'1s  9200   480'0s   -7'2  24,000.00  0
 52  6.25   0'0   0'1s  9300   490'0s   -7'2  24,500.00  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