Wednesday, March 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: May 2019 (@KW9K)   Futures Price: 4430  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  4,450.00   8'1   89'0s  3550   0'1s   0'0  6.25  16
 0  4,200.00   8'1   84'0s  3600   0'1s   -0'1  6.25  18
 0  3,950.00   8'0   79'0s  3650   0'1s   -0'2  6.25  5
 0  3,706.25   8'0   74'1s  3700   0'2s   -0'2  12.50  16
 0  2,975.00   7'5   59'4s  3850   0'5s   -0'5  31.25  22
 0  2,737.50   7'4   54'6s  3900   0'7s   -0'6  43.75  25
 0  2,506.25   7'3   50'1s  3950   1'2s   -0'7  62.50  115
 0  2,275.00   7'1   45'4s  4000   1'5s   -1'1  81.25  1,038
 0  2,056.25   6'7   41'1s  4050   2'2s   -1'3  112.50  120
 0  1,843.75   6'4   36'7s  4100   3'0s   -1'5  150.00  1,081
 0  1,643.75   6'1   32'7s  4150   3'7s   -2'1  193.75  264
 20  1,450.00   5'5   29'0s  4200   5'1s   -2'5  256.25  588
 60  1,275.00   5'1   25'4s  4250   6'4s   -3'1  325.00  614
 191  1,112.50   4'5   22'2s  4300   8'2s   -3'6  412.50  1,088
 48  962.50   4'0   19'2s  4350   10'2s   -4'2  512.50  258
 510  831.25   3'5   16'5s  4400   12'5s   -4'5  631.25  853
 970  712.50   3'1   14'2s  4450   15'2s   -5'1  762.50  168
 1,338  606.25   2'6   12'1s  4500   18'1s   -5'4  906.25  1,366
 257  518.75   2'3   10'3s  4550   21'3s   -5'6  1,068.75  115
 2,055  443.75   2'2   8'7s  4600   24'6s   -6'1  1,237.50  634
 350  375.00   1'7   7'4s  4650   28'3s   -6'3  1,418.75  460
 818  318.75   1'5   6'3s  4700   32'2s   -6'5  1,612.50  762
 131  268.75   1'3   5'3s  4750   36'2s   -6'7  1,812.50  100
 1,638  225.00   1'1   4'4s  4800   40'3s   -7'1  2,018.75  769
 117  187.50   1'0   3'6s  4850   44'6s   -7'2  2,237.50  160
 676  162.50   0'7   3'2s  4900   49'1s   -7'3  2,456.25  308
 119  137.50   0'6   2'6s  4950   53'5s   -7'4  2,681.25  30
 1,726  112.50   0'5   2'2s  5000   58'1s   -7'5  2,906.25  267
 121  93.75   0'4   1'7s  5050   62'7s   -7'5  3,143.75  40
 1,270  81.25   0'3   1'5s  5100   67'4s   -7'7  3,375.00  248
 105  68.75   0'3   1'3s  5150   72'2s   -7'7  3,612.50  1
 506  62.50   0'3   1'2s  5200   77'1s   -7'7  3,856.25  315
 146  50.00   0'2   1'0s  5250   81'7s   -8'0  4,093.75  0
 1,265  43.75   0'2   0'7s  5300   86'6s   -8'0  4,337.50  3
 4  37.50   0'2   0'6s  5350   91'5s   -8'0  4,581.25  0
 473  31.25   0'1   0'5s  5400   96'4s   -8'0  4,825.00  57
 100  31.25   0'2   0'5s  5450   101'3s   -8'1  5,068.75  0
 971  25.00   0'1   0'4s  5500   106'3s   -8'0  5,318.75  144
 1,094  18.75   0'1   0'3s  5600   116'2s   -8'1  5,812.50  30
 50  18.75   0'1   0'3s  5650   121'1s   -8'2  6,056.25  0
 497  12.50   0'1   0'2s  5700   126'1s   -8'1  6,306.25  38
 158  12.50   0'1   0'2s  5750   131'1s   -8'1  6,556.25  0
 1,182  12.50   0'1   0'2s  5800   136'1s   -8'1  6,806.25  9
 50  12.50   0'1   0'2s  5850   141'0s   -8'2  7,050.00  0
 333  6.25   0'0   0'1s  5900   146'0s   -8'2  7,300.00  9
 190  6.25   0'0   0'1s  5950   151'0s   -8'2  7,550.00  0
 8,026  6.25   0'0   0'1s  6000   156'0s   -8'2  7,800.00  208
 15  6.25   0'0   0'1s  6050   161'0s   -8'2  8,050.00  0
 130  6.25   0'0   0'1s  6100   166'0s   -8'2  8,300.00  0
 103  6.25   0'0   0'1s  6200   176'0s   -8'2  8,800.00  2
 243  6.25   0'0   0'1s  6300   186'0s   -8'2  9,300.00  132
 16  6.25   0'0   0'1s  6350   191'0s   -8'2  9,550.00  0
 37  6.25   0'0   0'1s  6400   196'0s   -8'2  9,800.00  0
 25  6.25   0'0   0'1s  6450   201'0s   -8'2  10,050.00  0
 79  6.25   0'0   0'1s  6500   206'0s   -8'2  10,300.00  0
 80  6.25   0'0   0'1s  6600   216'0s   -8'2  10,800.00  0
 60  6.25   0'0   0'1s  6700   226'0s   -8'2  11,300.00  0
 32  6.25   0'0   0'1s  6800   236'0s   -8'2  11,800.00  0
 4  6.25   0'0   0'1s  6900   246'0s   -8'2  12,300.00  0
 78  6.25   0'0   0'1s  7000   256'0s   -8'2  12,800.00  0
 16  6.25   0'0   0'1s  7100   266'0s   -8'2  13,300.00  0
 5  6.25   0'0   0'1s  7200   276'0s   -8'2  13,800.00  0
 17  6.25   0'0   0'1s  7400   296'0s   -8'2  14,800.00  0
 17  6.25   0'0   0'1s  7500   306'0s   -8'2  15,300.00  0
 16  6.25   0'0   0'1s  8200   376'0s   -8'2  18,800.00  0
 100  6.25   0'0   0'1s  8500   406'0s   -8'2  20,300.00  0
 17  6.25   0'0   0'1s  8800   436'0s   -8'2  21,800.00  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