United Ag Service

DTN Ag Headlines | Futures Markets | Headline News | Livestock | Market News | Portfolio | Weather | Options

Home

United Ag Service
	About Us
	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 2020 (@KW0U)

Futures Price: 4156s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

4,781.25

-1'6

95'5s

3200

0'1s

0'0

6.25

48

0

4,281.25

-1'6

85'5s

3300

0'1s

0'0

6.25

30

0

3,781.25

-1'6

75'5s

3400

0'1s

0'0

6.25

34

0

2,781.25

-1'6

55'5s

3600

0'1s

0'0

6.25

25

0

2,287.50

-1'6

45'6s

3700

0'2s

0'0

12.50

55

0

2,043.75

-1'6

40'7s

3750

0'3s

0'0

18.75

11

2

1,793.75

-1'7

35'7s

3800

0'4s

0'0

25.00

61

0

1,556.25

-1'6

31'1s

3850

0'5s

0'0

31.25

34

2

1,318.75

-1'7

26'3s

3900

0'7s

-0'1

43.75

128

0

1,093.75

-1'7

21'7s

3950

1'3s

-0'1

68.75

912

2

881.25

-1'7

17'5s

4000

2'1s

-0'1

106.25

1,009

0

693.75

-1'6

13'7s

4050

3'3s

0'0

168.75

575

3

531.25

-1'5

10'5s

4100

5'1s

0'1

256.25

1,251

139

400.00

-1'3

8'0s

4150

7'4s

0'3

375.00

311

115

293.75

-1'2

5'7s

4200

10'3s

0'4

518.75

1,306

235

212.50

-1'0

4'2s

4250

13'6s

0'6

687.50

924

250

156.25

-0'5

3'1s

4300

17'5s

1'1

881.25

2,130

139

112.50

-0'4

2'2s

4350

21'6s

1'2

1,087.50

180

358

81.25

-0'3

1'5s

4400

26'1s

1'3

1,306.25

836

2,598

62.50

-0'2

1'2s

4450

30'6s

1'4

1,537.50

130

853

43.75

-0'2

0'7s

4500

35'3s

1'4

1,768.75

1,363

475

31.25

-0'2

0'5s

4550

40'1s

1'4

2,006.25

485

1,560

25.00

-0'1

0'4s

4600

45'0s

1'5

2,250.00

549

443

18.75

-0'1

0'3s

4650

49'7s

1'5

2,493.75

4

703

18.75

0'0

0'3s

4700

54'7s

1'6

2,743.75

420

968

12.50

-0'1

0'2s

4750

59'6s

1'5

2,987.50

4

1,558

12.50

0'0

0'2s

4800

64'6s

1'6

3,237.50

508

216

12.50

0'0

0'2s

4850

69'6s

1'6

3,487.50

0

1,257

12.50

0'0

0'2s

4900

74'6s

1'6

3,737.50

428

105

6.25

-0'1

0'1s

4950

79'5s

1'5

3,981.25

0

1,048

6.25

0'0

0'1s

5000

84'5s

1'6

4,231.25

735

162

6.25

0'0

0'1s

5050

89'5s

1'6

4,481.25

0

356

6.25

0'0

0'1s

5100

94'5s

1'6

4,731.25

202

88

6.25

0'0

0'1s

5150

99'5s

1'6

4,981.25

1

1,737

6.25

0'0

0'1s

5200

104'5s

1'6

5,231.25

334

100

6.25

0'0

0'1s

5250

109'5s

1'6

5,481.25

0

390

6.25

0'0

0'1s

5300

114'5s

1'6

5,731.25

80

285

6.25

0'0

0'1s

5400

124'5s

1'6

6,231.25

0

8

6.25

0'0

0'1s

5450

129'5s

1'6

6,481.25

0

147

6.25

0'0

0'1s

5500

134'5s

1'6

6,731.25

174

76

6.25

0'0

0'1s

5550

139'5s

1'6

6,981.25

0

309

6.25

0'0

0'1s

5600

144'5s

1'6

7,231.25

15

228

6.25

0'0

0'1s

5700

154'5s

1'6

7,731.25

0

28

6.25

0'0

0'1s

5750

159'5s

1'6

7,981.25

0

143

6.25

0'0

0'1s

5800

164'5s

1'6

8,231.25

0

44

6.25

0'0

0'1s

5850

169'5s

1'6

8,481.25

0

453

6.25

0'0

0'1s

5900

174'5s

1'6

8,731.25

0

428

6.25

0'0

0'1s

6000

184'5s

1'6

9,231.25

42

99

6.25

0'0

0'1s

6100

194'5s

1'6

9,731.25

0

50

6.25

0'0

0'1s

6200

204'5s

1'6

10,231.25

0

26

6.25

0'0

0'1s

6300

214'5s

1'6

10,731.25

2

38

6.25

0'0

0'1s

6400

224'5s

1'6

11,231.25

0

40

6.25

0'0

0'1s

6500

234'5s

1'6

11,731.25

0

10

6.25

0'0

0'1s

6600

244'5s

1'6

12,231.25

0

40

6.25

0'0

0'1s

6800

264'5s

1'6

13,231.25

0

20

6.25

0'0

0'1s

6900

274'5s

1'6

13,731.25

0

76

6.25

0'0

0'1s

7000

284'5s

1'6

14,231.25

1

35

6.25

0'0

0'1s

7100

294'5s

1'6

14,731.25

0

47

6.25

0'0

0'1s

7800

364'5s

1'6

18,231.25

0

2

6.25

0'0

0'1s

8000

384'5s

1'6

19,231.25

0

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

Copyright DTN. All rights reserved. Disclaimer.