United Ag Service

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:

Future: September 2017 (@KW7U)

Futures Price: 4152s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

1,737.50

-5'1

34'6s

3800

0'4s

0'1

25.00

41

0

1,268.75

-4'6

25'3s

3900

1'1s

0'4

56.25

89

0

1,043.75

-4'4

20'7s

3950

1'5s

0'6

81.25

52

0

831.25

-4'2

16'5s

4000

2'3s

1'0

118.75

306

0

643.75

-3'6

12'7s

4050

3'5s

1'4

181.25

120

2

481.25

-3'2

9'5s

4100

5'3s

2'0

268.75

468

0

343.75

-2'6

6'7s

4150

7'5s

2'4

381.25

112

15

237.50

-2'2

4'6s

4200

10'4s

3'0

525.00

432

13

162.50

-1'6

3'2s

4250

14'0s

3'4

700.00

159

504

112.50

-1'2

2'2s

4300

18'0s

4'0

900.00

788

49

75.00

-0'7

1'4s

4350

22'2s

4'3

1,112.50

77

435

50.00

-0'4

1'0s

4400

26'6s

4'6

1,337.50

1,283

55

37.50

-0'2

0'6s

4450

31'4s

5'0

1,575.00

125

522

25.00

-0'1

0'4s

4500

36'2s

5'1

1,812.50

1,319

97

18.75

0'0

0'3s

4550

41'1s

5'2

2,056.25

54

844

12.50

0'0

0'2s

4600

46'0s

5'2

2,300.00

547

163

12.50

0'1

0'2s

4650

51'0s

5'3

2,550.00

76

853

6.25

0'0

0'1s

4700

55'7s

5'2

2,793.75

1,035

28

6.25

0'0

0'1s

4750

60'7s

5'2

3,043.75

58

435

6.25

0'0

0'1s

4800

65'7s

5'2

3,293.75

1,069

17

6.25

0'0

0'1s

4850

70'7s

5'2

3,543.75

209

1,075

6.25

0'0

0'1s

4900

75'7s

5'2

3,793.75

154

202

6.25

0'0

0'1s

4950

80'7s

5'2

4,043.75

26

1,326

6.25

0'0

0'1s

5000

85'7s

5'2

4,293.75

474

28

6.25

0'0

0'1s

5050

90'7s

5'2

4,543.75

3

447

6.25

0'0

0'1s

5100

95'7s

5'2

4,793.75

135

106

6.25

0'0

0'1s

5150

100'7s

5'2

5,043.75

10

666

6.25

0'0

0'1s

5200

105'7s

5'2

5,293.75

124

73

6.25

0'0

0'1s

5250

110'7s

5'2

5,543.75

204

449

6.25

0'0

0'1s

5300

115'7s

5'2

5,793.75

197

15

6.25

0'0

0'1s

5350

120'7s

5'2

6,043.75

0

341

6.25

0'0

0'1s

5400

125'7s

5'2

6,293.75

56

76

6.25

0'0

0'1s

5450

130'7s

5'2

6,543.75

93

554

6.25

0'0

0'1s

5500

135'7s

5'2

6,793.75

329

0

6.25

0'0

0'1s

5550

140'7s

5'2

7,043.75

75

300

6.25

0'0

0'1s

5600

145'7s

5'2

7,293.75

3

85

6.25

0'0

0'1s

5650

150'7s

5'2

7,543.75

0

388

6.25

0'0

0'1s

5700

155'7s

5'2

7,793.75

0

6

6.25

0'0

0'1s

5750

160'7s

5'2

8,043.75

0

638

6.25

0'0

0'1s

5800

165'7s

5'2

8,293.75

1

7

6.25

0'0

0'1s

5850

170'7s

5'2

8,543.75

0

178

6.25

0'0

0'1s

5900

175'7s

5'2

8,793.75

0

276

6.25

0'0

0'1s

6000

185'7s

5'2

9,293.75

26

50

6.25

0'0

0'1s

6050

190'7s

5'2

9,543.75

0

337

6.25

0'0

0'1s

6100

195'7s

5'2

9,793.75

56

8

6.25

0'0

0'1s

6150

200'7s

5'2

10,043.75

0

66

6.25

0'0

0'1s

6200

205'7s

5'2

10,293.75

0

5

6.25

0'0

0'1s

6250

210'7s

5'2

10,543.75

0

11

6.25

0'0

0'1s

6300

215'7s

5'2

10,793.75

0

12

6.25

0'0

0'1s

6350

220'7s

5'2

11,043.75

0

54

6.25

0'0

0'1s

6400

225'7s

5'2

11,293.75

0

51

6.25

0'0

0'1s

6450

230'7s

5'2

11,543.75

0

81

6.25

0'0

0'1s

6500

235'7s

5'2

11,793.75

0

9

6.25

0'0

0'1s

6600

245'7s

5'2

12,293.75

0

1

6.25

0'0

0'1s

6650

250'7s

5'2

12,543.75

0

21

6.25

0'0

0'1s

6700

255'7s

5'2

12,793.75

0

231

6.25

0'0

0'1s

6800

265'7s

5'2

13,293.75

0

136

6.25

0'0

0'1s

7000

285'7s

5'2

14,293.75

0

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.