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

Thursday, October 29, 2020  
 
 
Commodity Option:
AllOpen Only
Future: December 2020 (@C0Z)   Futures Price: 4016  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 230  11,581.25   -14'4   231'5s  1700   0'1s   0'0  6.25  0
 0  11,081.25   -14'4   221'5s  1800   0'1s   0'0  6.25  82
 2  10,081.25   -14'4   201'5s  2000   0'1s   0'0  6.25  1,326
 0  9,581.25   -14'4   191'5s  2100   0'1s   0'0  6.25  277
 0  9,081.25   -14'4   181'5s  2200   0'1s   0'0  6.25  513
 0  8,581.25   -14'4   171'5s  2300   0'1s   0'0  6.25  1,210
 0  8,081.25   -14'4   161'5s  2400   0'1s   0'0  6.25  1,593
 3  7,581.25   -14'4   151'5s  2500   0'1s   0'0  6.25  8,189
 127  7,081.25   -14'4   141'5s  2600   0'1s   0'0  6.25  1,916
 0  6,831.25   -14'4   136'5s  2650   0'1s   0'0  6.25  52
 240  6,581.25   -14'4   131'5s  2700   0'1s   0'0  6.25  4,829
 0  6,081.25   -14'4   121'5s  2800   0'1s   0'0  6.25  7,583
 0  5,831.25   -14'4   116'5s  2850   0'1s   0'0  6.25  563
 41  5,581.25   -14'4   111'5s  2900   0'1s   0'0  6.25  6,475
 0  5,331.25   -14'4   106'5s  2950   0'1s   0'0  6.25  339
 907  5,081.25   -14'4   101'5s  3000   0'1s   0'0  6.25  21,764
 0  4,831.25   -14'4   96'5s  3050   0'1s   0'0  6.25  459
 1,499  4,581.25   -14'4   91'5s  3100   0'1s   0'0  6.25  12,241
 0  4,331.25   -14'4   86'5s  3150   0'1s   0'0  6.25  1,341
 2,072  4,081.25   -14'4   81'5s  3200   0'1s   0'0  6.25  18,691
 31  3,831.25   -14'4   76'5s  3250   0'1s   0'0  6.25  2,136
 17,207  3,587.50   -14'3   71'6s  3300   0'2s   0'1  12.50  25,995
 18  3,337.50   -14'4   66'6s  3350   0'2s   0'0  12.50  2,139
 10,897  3,100.00   0'1   62'0s  3400   0'3s   0'1  18.75  21,166
 612  2,843.75   -14'3   56'7s  3450   0'3s   0'1  18.75  4,351
 12,151  2,600.00   -14'2   52'0s  3500   0'4s   0'2  25.00  18,416
 1,361  2,356.25   -14'1   47'1s  3550   0'6s   0'1  37.50  5,112
 15,717  2,118.75   -13'7   42'3s  3600   0'6s   -0'1  37.50  18,777
 2,802  1,887.50   -13'4   37'6s  3650   1'2s   0'0  62.50  8,101
 19,293  1,706.25   1'0   34'1s  3700   1'5s   0'0  81.25  19,628
 4,681  1,443.75   -12'5   28'7s  3750   2'0s   -0'3  100.00  4,740
 15,443  1,212.50   -0'4   24'2s  3800   3'1s   -0'1  156.25  12,608
 2,359  1,050.00   0'0   21'0s  3850   4'4s   0'0  225.00  3,695
 15,757  875.00   0'0   17'4s  3900   6'0s   0'0  300.00  15,516
 2,688  725.00   -9'0   14'4s  3950   7'1s   -0'7  356.25  5,768
 24,993  587.50   -0'1   11'6s  4000   10'5s   0'2  531.25  24,745
 4,712  475.00   0'0   9'4s  4050   12'5s   -0'3  631.25  9,070
 18,481  375.00   0'0   7'4s  4100   16'0s   8'6  800.00  10,112
 5,477  337.50   0'7   6'6s  4150   19'3s   9'5  968.75  3,418
 20,681  250.00   0'3   5'0s  4200   23'1s   10'5  1,156.25  3,853
 5,273  175.00   -3'2   3'4s  4250   27'0s   11'2  1,350.00  786
 17,476  150.00   0'2   3'0s  4300   31'2s   11'7  1,562.50  717
 3,716  118.75   0'3   2'3s  4350   35'4s   12'3  1,775.00  40
 14,225  81.25   -1'5   1'5s  4400   40'1s   12'7  2,006.25  902
 3,859  62.50   -1'2   1'2s  4450   44'6s   13'2  2,237.50  0
 18,386  50.00   0'0   1'0s  4500   50'0s   0'4  2,500.00  482
 2,085  31.25   -0'1   0'5s  4550   54'2s   13'6  2,712.50  1
 8,089  31.25   -0'5   0'5s  4600   59'1s   13'7  2,956.25  480
 1,355  25.00   -0'4   0'4s  4650   64'0s   14'0  3,200.00  1
 5,146  18.75   -0'3   0'3s  4700   68'7s   14'1  3,443.75  346
 316  18.75   0'1   0'3s  4750   73'6s   14'1  3,687.50  0
 2,733  12.50   -0'2   0'2s  4800   78'6s   14'2  3,937.50  315
 138  12.50   -0'1   0'2s  4850   83'6s   14'3  4,187.50  0
 847  6.25   -0'1   0'1s  4900   88'5s   14'3  4,431.25  24
 4,105  6.25   -0'1   0'1s  5000   98'5s   14'3  4,931.25  627
 30  6.25   0'0   0'1s  5050   103'5s   14'4  5,181.25  0
 964  6.25   0'0   0'1s  5100   108'5s   14'4  5,431.25  73
 1,120  6.25   0'0   0'1s  5200   118'5s   14'4  5,931.25  15
 776  6.25   0'0   0'1s  5300   128'5s   14'4  6,431.25  0
 667  6.25   0'0   0'1s  5400   138'5s   14'4  6,931.25  0
 2,434  6.25   0'0   0'1s  5500   148'5s   14'4  7,431.25  723
 285  6.25   0'0   0'1s  5600   158'5s   14'4  7,931.25  16
 95  6.25   0'0   0'1s  5700   168'5s   14'4  8,431.25  15
 181  6.25   0'0   0'1s  5800   178'5s   14'4  8,931.25  2
 98  6.25   0'0   0'1s  5900   188'5s   14'4  9,431.25  0
 5,756  6.25   0'0   0'1s  6000   198'5s   14'4  9,931.25  501
 359  6.25   0'0   0'1s  6100   208'5s   14'4  10,431.25  0
 1,068  6.25   0'0   0'1s  6200   218'5s   14'4  10,931.25  0
 437  6.25   0'0   0'1s  6300   228'5s   14'4  11,431.25  0
 81  6.25   0'0   0'1s  6500   248'5s   14'4  12,431.25  0
 30  6.25   0'0   0'1s  6600   258'5s   14'4  12,931.25  0
 70  6.25   0'0   0'1s  6700   268'5s   14'4  13,431.25  0
 407  6.25   0'0   0'1s  6800   278'5s   14'4  13,931.25  0
 20  6.25   0'0   0'1s  7000   298'5s   14'4  14,931.25  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