Wednesday, September 19, 2018  
 
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: December 2018 (@KW8Z)   Futures Price: 5220  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 30  20,800.00   3'2   416'0s  1000   0'1s   0'0  6.25  0
 0  5,800.00   3'2   116'0s  4000   0'1s   0'0  6.25  75
 0  4,800.00   3'2   96'0s  4200   0'1s   0'0  6.25  44
 0  4,306.25   3'2   86'1s  4300   0'2s   -0'1  12.50  54
 0  3,818.75   3'1   76'3s  4400   0'5s   0'0  31.25  20
 0  3,350.00   3'1   67'0s  4500   1'1s   -0'1  56.25  237
 0  3,118.75   3'1   62'3s  4550   1'5s   -0'1  81.25  4
 0  2,893.75   3'0   57'7s  4600   2'1s   -0'1  106.25  220
 0  2,681.25   3'1   53'5s  4650   2'6s   -0'2  137.50  16
 66  2,468.75   3'0   49'3s  4700   3'4s   -0'3  175.00  423
 0  2,268.75   2'7   45'3s  4750   4'4s   -0'3  225.00  20
 0  2,081.25   2'6   41'5s  4800   5'6s   -0'3  287.50  633
 0  1,900.00   2'5   38'0s  4850   7'1s   -0'5  356.25  7
 5  1,737.50   2'4   34'6s  4900   7'0s   -1'7  350.00  2,181
 0  1,581.25   2'2   31'5s  4950   10'6s   -0'7  537.50  42
 204  1,443.75   2'1   28'7s  5000   12'7s   -1'1  643.75  2,629
 1  1,312.50   2'0   26'2s  5050   15'2s   -1'3  762.50  37
 624  1,187.50   1'5   23'6s  5100   17'7s   -1'4  893.75  596
 1  1,081.25   1'4   21'5s  5150   20'5s   -1'6  1,031.25  4
 1,179  981.25   1'3   19'5s  5200   20'0s   -3'5  1,000.00  1,624
 13  887.50   1'1   17'6s  5250   26'6s   -2'0  1,337.50  0
 2,401  800.00   1'0   16'0s  5300   30'0s   -2'2  1,500.00  1,313
 232  725.00   0'7   14'4s  5350   33'4s   -2'2  1,675.00  335
 1,104  775.00   2'3   15'4s  5400   37'0s   -2'4  1,850.00  792
 2  593.75   0'6   11'7s  5450   40'6s   -2'4  2,037.50  0
 2,606  537.50   0'6   10'6s  5500   44'5s   -2'4  2,231.25  1,052
 46  487.50   0'6   9'6s  5550   48'5s   -2'4  2,431.25  0
 1,586  550.00   2'2   11'0s  5600   52'5s   -2'5  2,631.25  1,139
 2,967  362.50   0'5   7'2s  5700   61'1s   -2'4  3,056.25  1,175
 502  331.25   0'5   6'5s  5750   65'4s   -2'4  3,275.00  0
 1,597  300.00   0'5   6'0s  5800   69'7s   -2'4  3,493.75  401
 35  275.00   0'5   5'4s  5850   74'2s   -2'5  3,712.50  0
 763  250.00   0'5   5'0s  5900   78'6s   -2'5  3,937.50  458
 50  231.25   0'5   4'5s  5950   83'3s   -2'5  4,168.75  0
 3,592  206.25   0'4   4'1s  6000   88'0s   -2'5  4,400.00  1,128
 9  193.75   0'5   3'7s  6050   92'4s   -2'6  4,625.00  0
 806  175.00   0'4   3'4s  6100   97'2s   -2'6  4,862.50  18
 108  156.25   0'3   3'1s  6150   101'7s   -2'7  5,093.75  0
 1,010  143.75   0'3   2'7s  6200   106'5s   -2'7  5,331.25  0
 154  131.25   0'2   2'5s  6250   111'3s   -2'7  5,568.75  0
 635  118.75   0'2   2'3s  6300   116'1s   -3'0  5,806.25  0
 203  112.50   0'2   2'2s  6350   120'7s   -3'1  6,043.75  0
 310  100.00   0'1   2'0s  6400   125'6s   -3'0  6,287.50  0
 112  93.75   0'1   1'7s  6450   130'4s   -3'1  6,525.00  0
 1,611  87.50   0'1   1'6s  6500   135'3s   -3'1  6,768.75  0
 1,267  75.00   0'1   1'4s  6600   145'1s   -3'1  7,256.25  0
 50  68.75   0'1   1'3s  6650   150'0s   -3'1  7,500.00  0
 1,228  62.50   0'1   1'2s  6700   154'7s   -3'2  7,743.75  0
 552  56.25   0'1   1'1s  6800   164'6s   -3'1  8,237.50  0
 169  50.00   0'1   1'0s  6900   174'5s   -3'1  8,731.25  0
 3,606  43.75   0'1   0'7s  7000   184'4s   -3'1  9,225.00  0
 62  37.50   0'1   0'6s  7100   194'3s   -3'1  9,718.75  0
 479  31.25   0'1   0'5s  7200   204'2s   -3'2  10,212.50  0
 24  31.25   0'1   0'5s  7300   214'2s   -3'1  10,712.50  0
 13  25.00   0'1   0'4s  7400   224'1s   -3'2  11,206.25  0
 704  18.75   0'0   0'3s  7500   234'1s   -3'1  11,706.25  0
 105  18.75   0'0   0'3s  7600   244'0s   -3'2  12,200.00  0
 468  18.75   0'1   0'3s  7700   254'0s   -3'2  12,700.00  0
 3  12.50   0'0   0'2s  7800   264'0s   -3'2  13,200.00  0
 16  12.50   0'0   0'2s  7900   274'0s   -3'2  13,700.00  0
 348  12.50   0'0   0'2s  8000   284'0s   -3'2  14,200.00  0
 8  12.50   0'0   0'2s  8100   294'0s   -3'2  14,700.00  0
 106  6.25   0'0   0'1s  8200   304'0s   -3'2  15,200.00  0
 1  6.25   0'0   0'1s  8300   314'0s   -3'2  15,700.00  0
 7  6.25   0'0   0'1s  8400   324'0s   -3'2  16,200.00  0
 1  6.25   0'0   0'1s  8500   334'0s   -3'2  16,700.00  0
 1  6.25   0'0   0'1s  8600   344'0s   -3'2  17,200.00  0
 69  6.25   0'0   0'1s  8700   354'0s   -3'2  17,700.00  0
 8  6.25   0'0   0'1s  8800   364'0s   -3'2  18,200.00  0
 16  6.25   0'0   0'1s  8900   374'0s   -3'2  18,700.00  0
 76  6.25   0'0   0'1s  9000   384'0s   -3'2  19,200.00  0
 22  6.25   0'0   0'1s  9100   394'0s   -3'2  19,700.00  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