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

Monday, November 19, 2018  
 
 
Commodity Option:
AllOpen Only
Future: December 2018 (@C8Z)   Futures Price: 3642  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 3  8,243.75   -2'6   164'7s  2000   0'1s   0'0  6.25  0
 0  7,243.75   -2'6   144'7s  2200   0'1s   0'0  6.25  20
 1  6,243.75   -2'6   124'7s  2400   0'1s   0'0  6.25  100
 1  5,743.75   -2'6   114'7s  2500   0'1s   0'0  6.25  14
 3  5,243.75   -2'6   104'7s  2600   0'1s   0'0  6.25  250
 0  4,743.75   -2'6   94'7s  2700   0'1s   0'0  6.25  209
 50  4,243.75   -2'6   84'7s  2800   0'1s   0'0  6.25  3,397
 0  3,993.75   -2'6   79'7s  2850   0'1s   0'0  6.25  4
 5  3,743.75   -2'6   74'7s  2900   0'1s   0'0  6.25  303
 0  3,493.75   -2'6   69'7s  2950   0'1s   0'0  6.25  23
 121  3,243.75   -2'6   64'7s  3000   0'1s   0'0  6.25  14,498
 0  2,993.75   -2'6   59'7s  3050   0'1s   0'0  6.25  300
 2  2,743.75   -2'6   54'7s  3100   0'1s   0'0  6.25  16,777
 0  2,493.75   -2'6   49'7s  3150   0'1s   0'0  6.25  403
 291  2,243.75   -2'6   44'7s  3200   0'1s   0'0  6.25  12,339
 20  1,993.75   -2'6   39'7s  3250   0'1s   0'0  6.25  1,642
 1,024  1,743.75   -2'6   34'7s  3300   0'1s   0'0  6.25  9,709
 25  1,493.75   -2'6   29'7s  3350   0'1s   0'0  6.25  4,647
 1,046  1,243.75   -2'6   24'7s  3400   0'1s   0'0  6.25  21,595
 974  993.75   -2'6   19'7s  3450   0'1s   0'0  6.25  7,150
 14,787  743.75   0'0   14'7s  3500   0'1s   0'0  6.25  37,512
 2,308  506.25   -2'4   10'1s  3550   0'1s   -0'2  6.25  9,324
 15,069  250.00   -0'6   5'0s  3600   0'6s   -0'2  37.50  35,265
 16,940  100.00   -0'6   2'0s  3650   3'0s   0'0  150.00  16,727
 36,035  50.00   -0'3   1'0s  3700   6'6s   0'1  337.50  26,134
 14,864  25.00   -0'2   0'4s  3750   11'3s   0'3  568.75  4,986
 36,562  12.50   -0'2   0'2s  3800   16'0s   0'2  800.00  18,386
 13,962  12.50   -0'1   0'2s  3850   21'0s   0'3  1,050.00  127
 35,294  6.25   -0'1   0'1s  3900   25'2s   -0'2  1,262.50  13,274
 9,783  6.25   0'0   0'1s  3950   30'7s   0'4  1,543.75  277
 75,607  6.25   0'0   0'1s  4000   35'4s   0'1  1,775.00  14,895
 2,799  6.25   0'0   0'1s  4050   40'3s   2'6  2,018.75  9
 13,874  6.25   0'0   0'1s  4100   45'4s   0'1  2,275.00  8,180
 2,683  6.25   0'0   0'1s  4150   50'3s   2'6  2,518.75  96
 42,364  6.25   0'0   0'1s  4200   55'3s   2'6  2,768.75  4,659
 624  6.25   0'0   0'1s  4250   60'3s   2'6  3,018.75  12
 20,283  6.25   0'0   0'1s  4300   65'1s   -0'2  3,256.25  2,096
 472  6.25   0'0   0'1s  4350   70'3s   2'6  3,518.75  41
 20,738  6.25   0'0   0'1s  4400   75'3s   2'6  3,768.75  527
 893  6.25   0'0   0'1s  4450   80'3s   2'6  4,018.75  16
 42,224  6.25   0'0   0'1s  4500   85'3s   2'6  4,268.75  354
 1,367  6.25   0'0   0'1s  4550   90'3s   2'6  4,518.75  5
 13,453  6.25   0'0   0'1s  4600   95'3s   2'6  4,768.75  343
 7,872  6.25   0'0   0'1s  4700   105'3s   2'6  5,268.75  40
 22,304  6.25   0'0   0'1s  4800   115'3s   2'6  5,768.75  30
 8,164  6.25   0'0   0'1s  4900   125'3s   2'6  6,268.75  19
 24,557  6.25   0'0   0'1s  5000   135'3s   2'6  6,768.75  49
 4,708  6.25   0'0   0'1s  5100   145'3s   2'6  7,268.75  1
 6,305  6.25   0'0   0'1s  5200   155'3s   2'6  7,768.75  4
 3,006  6.25   0'0   0'1s  5300   165'3s   2'6  8,268.75  150
 2,444  6.25   0'0   0'1s  5400   175'3s   2'6  8,768.75  2
 5,052  6.25   0'0   0'1s  5500   185'3s   2'6  9,268.75  7
 1,100  6.25   0'0   0'1s  5600   195'3s   2'6  9,768.75  0
 1,242  6.25   0'0   0'1s  5700   205'3s   2'6  10,268.75  0
 10,024  6.25   0'0   0'1s  5800   215'3s   2'6  10,768.75  0
 497  6.25   0'0   0'1s  5900   225'3s   2'6  11,268.75  0
 11,425  6.25   0'0   0'1s  6000   235'3s   2'6  11,768.75  8
 657  6.25   0'0   0'1s  6100   245'3s   2'6  12,268.75  0
 789  6.25   0'0   0'1s  6200   255'3s   2'6  12,768.75  0
 1,084  6.25   0'0   0'1s  6300   265'3s   2'7  13,268.75  0
 903  6.25   0'0   0'1s  6400   275'3s   2'7  13,768.75  5
 688  6.25   0'0   0'1s  8000   435'2s   2'6  21,762.50  1

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN