Wednesday, January 22, 2020  
 
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: March 2020 (@KW0H)   Futures Price: 4924s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  9,625.00   -7'4   192'4s  3000   0'1s   0'0  6.25  28
 0  8,625.00   -7'4   172'4s  3200   0'1s   0'0  6.25  17
 0  7,625.00   -7'4   152'4s  3400   0'1s   0'0  6.25  80
 0  7,125.00   -7'4   142'4s  3500   0'1s   0'0  6.25  66
 0  6,625.00   -7'4   132'4s  3600   0'1s   0'0  6.25  202
 0  6,125.00   -7'4   122'4s  3700   0'1s   0'0  6.25  105
 0  5,875.00   -7'4   117'4s  3750   0'1s   0'0  6.25  2
 0  5,625.00   -7'4   112'4s  3800   0'1s   0'0  6.25  499
 0  5,375.00   -7'4   107'4s  3850   0'1s   0'0  6.25  32
 0  5,125.00   -7'4   102'4s  3900   0'1s   0'0  6.25  267
 0  4,881.25   -7'3   97'5s  3950   0'1s   0'0  6.25  222
 57  4,631.25   -7'3   92'5s  4000   0'1s   0'0  6.25  1,516
 0  4,381.25   -7'3   87'5s  4050   0'1s   0'0  6.25  82
 307  4,131.25   -7'4   82'5s  4100   0'1s   0'0  6.25  739
 0  3,881.25   -7'4   77'5s  4150   0'1s   0'0  6.25  89
 584  3,637.50   -7'3   72'6s  4200   0'2s   0'1  12.50  1,169
 18  3,387.50   -7'3   67'6s  4250   0'3s   0'2  18.75  67
 671  3,143.75   -7'3   62'7s  4300   0'4s   0'2  25.00  519
 20  2,906.25   -7'1   58'1s  4350   0'5s   0'2  31.25  395
 1,549  2,668.75   -7'1   53'3s  4400   0'7s   0'3  43.75  1,378
 67  2,431.25   -7'0   48'5s  4450   1'2s   0'4  62.50  321
 1,024  2,206.25   -6'6   44'1s  4500   1'5s   0'5  81.25  1,014
 93  1,981.25   -6'5   39'5s  4550   2'1s   0'6  106.25  120
 1,298  1,768.75   -6'3   35'3s  4600   2'7s   1'1  143.75  1,698
 465  1,562.50   -6'1   31'2s  4650   3'6s   1'3  187.50  413
 1,239  1,368.75   -5'7   27'3s  4700   4'7s   1'5  243.75  874
 543  1,187.50   -5'4   23'6s  4750   6'2s   2'0  312.50  334
 1,677  1,018.75   -5'1   20'3s  4800   7'7s   2'3  393.75  493
 214  868.75   -4'6   17'3s  4850   9'7s   2'6  493.75  821
 1,434  737.50   -4'2   14'6s  4900   12'2s   3'2  612.50  402
 1,059  618.75   -3'6   12'3s  4950   14'7s   3'6  743.75  250
 2,691  518.75   -3'2   10'3s  5000   17'7s   4'2  893.75  67
 88  431.25   -2'7   8'5s  5050   21'1s   4'5  1,056.25  0
 1,372  362.50   -2'3   7'2s  5100   24'6s   5'1  1,237.50  349
 211  300.00   -2'1   6'0s  5150   28'4s   5'3  1,425.00  0
 958  250.00   -1'6   5'0s  5200   32'4s   5'6  1,625.00  17
 773  206.25   -1'4   4'1s  5250   36'5s   6'0  1,831.25  0
 1,743  175.00   -1'1   3'4s  5300   40'7s   6'2  2,043.75  7
 217  143.75   -1'0   2'7s  5350   45'2s   6'4  2,262.50  0
 1,050  118.75   -0'6   2'3s  5400   49'7s   6'6  2,493.75  41
 20  100.00   -0'5   2'0s  5450   54'3s   6'6  2,718.75  0
 395  81.25   -0'4   1'5s  5500   59'0s   6'7  2,950.00  0
 111  56.25   -0'3   1'1s  5600   68'4s   7'1  3,425.00  0
 76  37.50   -0'2   0'6s  5700   78'1s   7'1  3,906.25  0
 150  31.25   -0'2   0'5s  5750   83'0s   7'2  4,150.00  0
 89  25.00   -0'2   0'4s  5800   88'0s   7'3  4,400.00  0
 4  18.75   -0'1   0'3s  5900   97'6s   7'3  4,887.50  0
 488  12.50   -0'1   0'2s  6000   107'5s   7'3  5,381.25  0
 50  6.25   -0'1   0'1s  6100   117'5s   7'4  5,881.25  0
 55  6.25   -0'1   0'1s  6200   127'4s   7'3  6,375.00  0
 100  6.25   0'0   0'1s  6500   157'4s   7'4  7,875.00  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