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: May 2020 (@KW0K)

Futures Price: 4910s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

8,156.25

6'2

163'1s

3300

0'1s

0'0

6.25

93

0

7,156.25

6'2

143'1s

3500

0'1s

0'0

6.25

129

0

6,406.25

6'2

128'1s

3650

0'1s

0'0

6.25

35

0

6,156.25

6'2

123'1s

3700

0'1s

0'0

6.25

31

0

5,906.25

6'1

118'1s

3750

0'1s

-0'1

6.25

86

0

5,656.25

6'1

113'1s

3800

0'1s

-0'1

6.25

467

0

5,406.25

6'1

108'1s

3850

0'1s

-0'1

6.25

692

0

5,162.50

6'1

103'2s

3900

0'2s

-0'1

12.50

134

0

4,912.50

6'0

98'2s

3950

0'2s

-0'2

12.50

140

0

4,668.75

6'1

93'3s

4000

0'3s

-0'1

18.75

974

0

4,418.75

6'0

88'3s

4050

0'3s

-0'2

18.75

197

97

4,175.00

5'7

83'4s

4100

0'4s

-0'3

25.00

562

0

3,931.25

5'7

78'5s

4150

0'5s

-0'3

31.25

130

135

3,687.50

5'6

73'6s

4200

0'6s

-0'4

37.50

400

60

3,443.75

5'5

68'7s

4250

0'7s

-0'5

43.75

185

129

3,206.25

5'4

64'1s

4300

1'1s

-0'6

56.25

1,225

70

2,968.75

5'2

59'3s

4350

1'3s

-1'0

68.75

275

1,071

2,737.50

5'1

54'6s

4400

1'6s

-1'1

87.50

3,698

552

2,506.25

4'7

50'1s

4450

2'1s

-1'3

106.25

124

979

2,281.25

4'4

45'5s

4500

2'5s

-1'6

131.25

670

489

2,068.75

4'2

41'3s

4550

3'3s

-2'0

168.75

145

1,462

1,856.25

3'7

37'1s

4600

4'1s

-2'3

206.25

4,561

48

1,656.25

3'4

33'1s

4650

5'1s

-2'6

256.25

48

820

1,468.75

3'1

29'3s

4700

6'3s

-3'1

318.75

707

125

1,293.75

2'5

25'7s

4750

7'7s

-3'5

393.75

180

1,818

1,131.25

2'2

22'5s

4800

9'5s

-4'0

481.25

1,032

396

987.50

1'7

19'6s

4850

11'6s

-4'3

587.50

113

588

850.00

1'4

17'0s

4900

14'0s

-4'6

700.00

672

35

731.25

1'1

14'5s

4950

16'5s

-5'1

831.25

25

3,312

625.00

0'6

12'4s

5000

19'4s

-5'4

975.00

241

80

531.25

0'4

10'5s

5050

22'5s

-5'6

1,131.25

0

928

450.00

0'2

9'0s

5100

26'0s

-6'0

1,300.00

60

250

381.25

0'1

7'5s

5150

29'5s

-6'1

1,481.25

0

488

318.75

-0'1

6'3s

5200

33'3s

-6'3

1,668.75

0

32

268.75

-0'2

5'3s

5250

37'3s

-6'4

1,868.75

0

1,167

231.25

-0'1

4'5s

5300

41'5s

-6'3

2,081.25

1

119

193.75

-0'2

3'7s

5350

45'7s

-6'4

2,293.75

0

487

162.50

-0'2

3'2s

5400

50'2s

-6'4

2,512.50

7

92

137.50

-0'2

2'6s

5450

54'6s

-6'4

2,737.50

0

1,058

118.75

-0'1

2'3s

5500

59'3s

-6'3

2,968.75

6

20

100.00

-0'2

2'0s

5550

64'0s

-6'4

3,200.00

0

445

87.50

-0'1

1'6s

5600

68'6s

-6'3

3,437.50

0

1,020

62.50

-0'1

1'2s

5700

78'2s

-6'3

3,912.50

0

1,561

50.00

-0'1

1'0s

5800

88'0s

-6'3

4,400.00

0

70

37.50

-0'1

0'6s

5900

97'6s

-6'3

4,887.50

0

1,024

25.00

-0'1

0'4s

6000

107'4s

-6'3

5,375.00

0

50

25.00

-0'1

0'4s

6050

112'4s

-6'2

5,625.00

0

54

18.75

-0'1

0'3s

6100

117'3s

-6'3

5,868.75

0

28

12.50

0'0

0'2s

6300

137'2s

-6'2

6,862.50

0

200

6.25

-0'1

0'1s

6400

147'1s

-6'3

7,356.25

0

500

6.25

-0'1

0'1s

6500

157'1s

-6'2

7,856.25

0

40

6.25

0'0

0'1s

6600

167'1s

-6'2

8,356.25

0

57

6.25

0'0

0'1s

7000

207'1s

-6'2

10,356.25

0

50

6.25

0'0

0'1s

7200

227'1s

-6'2

11,356.25

0

17

6.25

0'0

0'1s

7300

237'1s

-6'2

11,856.25

0

18

6.25

0'0

0'1s

8100

317'1s

-6'2

15,856.25

0

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

Copyright DTN. All rights reserved. Disclaimer.