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 2018 (@KW8U)

Futures Price: 4846s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

5,225.00

-7'2

104'4s

3800

0'1s

0'0

6.25

3

0

4,725.00

-7'2

94'4s

3900

0'1s

0'0

6.25

12

0

4,231.25

-7'2

84'5s

4000

0'2s

0'0

12.50

32

0

3,743.75

-7'1

74'7s

4100

0'4s

0'1

25.00

33

0

3,268.75

-7'0

65'3s

4200

0'7s

0'1

43.75

22

0

2,806.25

-7'0

56'1s

4300

1'5s

0'1

81.25

202

0

2,581.25

-7'0

51'5s

4350

2'2s

0'3

112.50

9

10

2,368.75

-6'6

47'3s

4400

2'7s

0'3

143.75

353

0

2,162.50

-6'5

43'2s

4450

3'6s

0'4

187.50

11

0

1,962.50

-6'5

39'2s

4500

4'7s

0'6

243.75

906

0

1,781.25

-6'3

35'5s

4550

6'1s

0'7

306.25

19

25

1,612.50

-6'1

32'2s

4600

7'6s

1'1

387.50

1,147

0

1,456.25

-5'7

29'1s

4650

9'5s

1'3

481.25

206

151

1,312.50

-5'5

26'2s

4700

11'6s

1'5

587.50

1,867

43

1,181.25

-5'3

23'5s

4750

14'1s

1'7

706.25

263

222

1,062.50

-5'1

21'2s

4800

16'6s

2'1

837.50

1,253

36

956.25

-4'7

19'1s

4850

19'5s

2'2

981.25

100

186

856.25

-4'6

17'1s

4900

22'5s

2'4

1,131.25

408

18

768.75

-4'4

15'3s

4950

25'7s

2'6

1,293.75

48

1,343

687.50

-4'3

13'6s

5000

29'2s

3'0

1,462.50

1,163

261

618.75

-4'0

12'3s

5050

32'6s

3'1

1,637.50

59

618

550.00

-3'7

11'0s

5100

36'4s

3'3

1,825.00

150

115

487.50

-3'6

9'6s

5150

40'2s

3'5

2,012.50

4

1,627

437.50

-3'3

8'6s

5200

44'1s

3'6

2,206.25

1,147

581

387.50

-3'2

7'6s

5250

48'2s

4'1

2,412.50

0

448

343.75

-3'0

6'7s

5300

52'3s

4'2

2,618.75

560

35

306.25

-2'7

6'1s

5350

56'4s

4'3

2,825.00

11

350

268.75

-2'6

5'3s

5400

60'7s

4'5

3,043.75

488

15

243.75

-2'3

4'7s

5450

65'2s

4'6

3,262.50

10

980

212.50

-2'3

4'2s

5500

69'6s

5'0

3,487.50

207

204

193.75

-2'1

3'7s

5550

74'2s

5'1

3,712.50

180

514

168.75

-2'0

3'3s

5600

78'6s

5'2

3,937.50

280

11

156.25

-1'6

3'1s

5650

83'4s

5'4

4,175.00

0

385

137.50

-1'6

2'6s

5700

88'1s

5'5

4,406.25

402

140

125.00

-1'4

2'4s

5750

92'7s

5'6

4,643.75

0

600

112.50

-1'3

2'2s

5800

97'5s

5'7

4,881.25

9

20

100.00

-1'3

2'0s

5850

102'3s

6'0

5,118.75

0

255

93.75

-1'1

1'7s

5900

107'1s

6'0

5,356.25

0

2,232

75.00

-1'0

1'4s

6000

116'7s

6'2

5,843.75

56

13

68.75

-1'0

1'3s

6050

121'6s

6'3

6,087.50

0

306

62.50

-0'7

1'2s

6100

126'5s

6'3

6,331.25

10

1

56.25

-0'7

1'1s

6150

131'4s

6'4

6,575.00

0

207

50.00

-0'6

1'0s

6200

136'3s

6'4

6,818.75

0

1

50.00

-0'5

1'0s

6250

141'2s

6'4

7,062.50

0

46

43.75

-0'5

0'7s

6300

146'2s

6'5

7,312.50

0

27

37.50

-0'4

0'6s

6400

156'0s

6'5

7,800.00

0

633

31.25

-0'4

0'5s

6500

166'0s

6'7

8,300.00

0

43

25.00

-0'4

0'4s

6600

175'7s

6'7

8,793.75

0

7

25.00

-0'3

0'4s

6650

180'6s

6'7

9,037.50

0

64

25.00

-0'3

0'4s

6700

185'6s

6'7

9,287.50

0

82

18.75

-0'3

0'3s

6800

195'6s

7'0

9,787.50

0

18

18.75

-0'2

0'3s

6900

205'5s

7'0

10,281.25

0

101

18.75

-0'2

0'3s

7000

215'5s

7'0

10,781.25

0

11

12.50

-0'2

0'2s

7100

225'5s

7'1

11,281.25

0

70

12.50

-0'2

0'2s

7200

235'5s

7'1

11,781.25

0

61

12.50

-0'1

0'2s

7300

245'4s

7'1

12,275.00

0

21

12.50

-0'1

0'2s

7400

255'4s

7'1

12,775.00

0

4

12.50

-0'1

0'2s

7500

265'4s

7'1

13,275.00

0

11

6.25

-0'1

0'1s

7700

285'4s

7'2

14,275.00

0

11

6.25

-0'1

0'1s

7800

295'4s

7'2

14,775.00

0

17

6.25

-0'1

0'1s

7900

305'4s

7'2

15,275.00

0

26

6.25

-0'1

0'1s

8000

315'4s

7'2

15,775.00

0

11

6.25

-0'1

0'1s

8100

325'4s

7'2

16,275.00

0

3

6.25

0'0

0'1s

8700

385'4s

7'2

19,275.00

0

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

Copyright DTN. All rights reserved. Disclaimer.