Wednesday, January 22, 2020  
 
DTN Ag Headlines |  Futures Markets |  Headline News |  Livestock |  Market News |  Portfolio |  Weather |  Options 
Home
United Ag Service
Switchboard
Marketplace
My Website
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