50 Years  -Serving the Ag Community  -  from 1968 
To access your Grain and Invoice data - stop by office to get ID# and password

Sunday, July 15, 2018  
 
 
Commodity Option:
AllOpen Only
Future: September 2018 (@C8U)   Futures Price: 3396  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 339  8,062.50   -4'4   161'2s  1800   0'1s   0'0  6.25  0
 0  4,562.50   -4'4   91'2s  2500   0'1s   0'0  6.25  226
 0  4,062.50   -4'4   81'2s  2600   0'1s   0'0  6.25  220
 0  3,562.50   -4'4   71'2s  2700   0'1s   0'0  6.25  10
 0  3,312.50   -4'5   66'2s  2750   0'1s   0'0  6.25  160
 0  3,062.50   -4'5   61'2s  2800   0'1s   -0'1  6.25  809
 0  2,818.75   -4'4   56'3s  2850   0'2s   0'0  12.50  104
 0  2,575.00   -4'4   51'4s  2900   0'2s   -0'1  12.50  400
 0  2,331.25   -4'4   46'5s  2950   0'3s   0'0  18.75  227
 506  2,087.50   -4'4   41'6s  3000   0'5s   0'1  31.25  926
 0  1,850.00   -4'3   37'0s  3050   0'7s   0'1  43.75  754
 0  1,618.75   -4'3   32'3s  3100   1'1s   0'1  56.25  2,006
 0  1,393.75   -4'3   27'7s  3150   1'5s   0'1  81.25  1,078
 11  1,181.25   -4'2   23'5s  3200   2'3s   0'2  118.75  3,829
 19  987.50   -4'0   19'6s  3250   3'4s   0'4  175.00  3,001
 93  806.25   -3'6   16'1s  3300   5'0s   0'7  250.00  7,242
 228  656.25   -3'3   13'1s  3350   6'7s   1'1  343.75  6,560
 2,980  525.00   -3'1   10'4s  3400   9'2s   1'3  462.50  16,917
 2,148  418.75   -2'6   8'3s  3450   12'1s   1'6  606.25  4,978
 7,509  331.25   -2'3   6'5s  3500   15'3s   2'1  768.75  17,365
 3,262  225.00   -0'6   4'4s  3550   19'0s   2'5  950.00  3,465
 17,740  187.50   -0'3   3'6s  3600   22'7s   3'0  1,143.75  23,330
 6,135  162.50   -1'2   3'2s  3650   27'0s   3'2  1,350.00  5,058
 19,118  131.25   -1'0   2'5s  3700   31'2s   3'4  1,562.50  17,338
 8,290  106.25   -0'6   2'1s  3750   35'6s   3'5  1,787.50  3,049
 28,030  87.50   -0'5   1'6s  3800   40'3s   3'7  2,018.75  20,291
 5,414  62.50   -0'2   1'2s  3850   45'1s   4'0  2,256.25  2,811
 28,388  62.50   -0'4   1'2s  3900   49'7s   4'0  2,493.75  19,697
 7,826  50.00   -0'4   1'0s  3950   54'5s   4'0  2,731.25  1,530
 37,157  43.75   -0'3   0'7s  4000   59'4s   4'1  2,975.00  19,608
 3,318  43.75   -0'3   0'7s  4050   64'4s   4'1  3,225.00  514
 24,895  37.50   -0'2   0'6s  4100   69'3s   4'2  3,468.75  11,434
 3,987  31.25   -0'3   0'5s  4150   74'2s   4'1  3,712.50  318
 23,127  25.00   -0'3   0'4s  4200   79'1s   4'1  3,956.25  1,478
 11,023  25.00   -0'2   0'4s  4250   84'1s   4'2  4,206.25  483
 15,952  25.00   -0'1   0'4s  4300   89'1s   4'3  4,456.25  1,023
 3,890  25.00   0'0   0'4s  4350   94'1s   4'4  4,706.25  2
 10,198  18.75   -0'1   0'3s  4400   99'0s   4'3  4,950.00  194
 1,299  18.75   -0'1   0'3s  4450   104'0s   4'3  5,200.00  3
 33,780  12.50   -0'2   0'2s  4500   108'7s   4'2  5,443.75  452
 1,588  12.50   -0'1   0'2s  4550   113'7s   4'3  5,693.75  26
 10,372  12.50   -0'1   0'2s  4600   118'7s   4'3  5,943.75  13
 934  12.50   -0'1   0'2s  4650   123'7s   4'4  6,193.75  21
 11,772  12.50   0'0   0'2s  4700   128'7s   4'4  6,443.75  1,529
 780  12.50   0'0   0'2s  4750   133'7s   4'4  6,693.75  36
 11,191  12.50   0'0   0'2s  4800   138'6s   4'3  6,937.50  17
 849  6.25   -0'1   0'1s  4850   143'6s   4'4  7,187.50  16
 5,083  6.25   0'0   0'1s  4900   148'6s   4'4  7,437.50  0
 553  6.25   0'0   0'1s  4950   153'6s   4'4  7,687.50  10
 24,543  6.25   0'0   0'1s  5000   158'6s   4'4  7,937.50  715
 1,148  6.25   0'0   0'1s  5050   163'6s   4'4  8,187.50  0
 2,857  6.25   0'0   0'1s  5100   168'6s   4'4  8,437.50  12
 193  6.25   0'0   0'1s  5150   173'6s   4'4  8,687.50  0
 2,040  6.25   0'0   0'1s  5200   178'6s   4'4  8,937.50  0
 763  6.25   0'0   0'1s  5300   188'6s   4'4  9,437.50  1
 2,992  6.25   0'0   0'1s  5400   198'6s   4'4  9,937.50  0
 7,505  6.25   0'0   0'1s  5500   208'6s   4'4  10,437.50  3
 279  6.25   0'0   0'1s  5600   218'6s   4'4  10,937.50  1
 668  6.25   0'0   0'1s  5700   228'6s   4'4  11,437.50  0
 872  6.25   0'0   0'1s  5800   238'6s   4'4  11,937.50  0
 607  6.25   0'0   0'1s  5900   248'6s   4'4  12,437.50  0
 1,701  6.25   0'0   0'1s  6000   258'6s   4'4  12,937.50  0
 1,797  6.25   0'0   0'1s  6100   268'6s   4'4  13,437.50  0
 1,076  6.25   0'0   0'1s  6200   278'6s   4'4  13,937.50  0
 1,490  6.25   0'0   0'1s  6300   288'6s   4'4  14,437.50  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