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

Wednesday, March 20, 2019  
 
 
Commodity Option:
AllOpen Only
Future: May 2019 (@C9K)   Futures Price: 3712  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 6  8,575.00   0'2   171'4s  2000   0'1s   0'0  6.25  0
 0  8,075.00   0'2   161'4s  2100   0'1s   0'0  6.25  50
 2  6,075.00   0'2   121'4s  2500   0'1s   0'0  6.25  0
 26  3,575.00   0'2   71'4s  3000   0'1s   0'0  6.25  29
 0  3,075.00   0'2   61'4s  3100   0'1s   0'0  6.25  306
 0  2,825.00   0'2   56'4s  3150   0'1s   0'0  6.25  7
 0  2,581.25   0'3   51'5s  3200   0'1s   0'0  6.25  375
 0  2,331.25   0'2   46'5s  3250   0'1s   0'0  6.25  175
 0  2,081.25   0'2   41'5s  3300   0'1s   0'0  6.25  447
 0  1,831.25   0'2   36'5s  3350   0'1s   0'0  6.25  749
 20  1,581.25   0'1   31'5s  3400   0'1s   -0'1  6.25  2,652
 41  1,343.75   0'1   26'7s  3450   0'3s   -0'1  18.75  3,926
 1,956  1,112.50   0'1   22'2s  3500   0'6s   -0'1  37.50  6,889
 274  893.75   0'0   17'7s  3550   1'3s   -0'2  68.75  11,753
 1,877  700.00   -0'1   14'0s  3600   2'4s   0'0  125.00  16,389
 8,176  537.50   -0'2   10'6s  3650   4'2s   0'0  212.50  11,511
 17,431  400.00   -0'1   8'0s  3700   6'5s   0'0  331.25  28,727
 19,177  306.25   -0'2   6'1s  3750   9'4s   -0'5  475.00  8,456
 29,288  225.00   0'0   4'4s  3800   13'0s   -0'4  650.00  17,520
 14,438  162.50   0'0   3'2s  3850   16'6s   -0'4  837.50  2,533
 25,476  118.75   -0'2   2'3s  3900   20'7s   -0'4  1,043.75  7,213
 9,036  87.50   -0'2   1'6s  3950   25'1s   -0'4  1,256.25  192
 22,783  62.50   -0'2   1'2s  4000   29'6s   -0'3  1,487.50  2,081
 4,178  50.00   -0'1   1'0s  4050   34'3s   -0'3  1,718.75  75
 7,749  37.50   0'0   0'6s  4100   39'1s   -0'3  1,956.25  940
 2,006  25.00   -0'1   0'4s  4150   44'0s   -0'2  2,200.00  3
 16,117  18.75   -0'1   0'3s  4200   48'6s   -0'3  2,437.50  574
 1,264  12.50   -0'1   0'2s  4250   53'5s   -0'3  2,681.25  0
 9,299  6.25   -0'1   0'1s  4300   58'5s   -0'2  2,931.25  384
 882  6.25   0'0   0'1s  4350   63'4s   -0'3  3,175.00  2
 4,886  6.25   0'0   0'1s  4400   68'4s   -0'2  3,425.00  21
 375  6.25   0'0   0'1s  4450   73'4s   -0'2  3,675.00  0
 1,776  6.25   0'0   0'1s  4500   78'4s   -0'2  3,925.00  20
 661  6.25   0'0   0'1s  4550   83'4s   -0'2  4,175.00  0
 2,362  6.25   0'0   0'1s  4600   88'4s   -0'2  4,425.00  11
 123  6.25   0'0   0'1s  4650   93'4s   -0'2  4,675.00  0
 935  6.25   0'0   0'1s  4700   98'4s   -0'2  4,925.00  1
 55  6.25   0'0   0'1s  4750   103'4s   -0'2  5,175.00  0
 633  6.25   0'0   0'1s  4800   108'4s   -0'2  5,425.00  1
 169  6.25   0'0   0'1s  4850   113'4s   -0'2  5,675.00  0
 69  6.25   0'0   0'1s  4900   118'4s   -0'2  5,925.00  0
 536  6.25   0'0   0'1s  5000   128'4s   -0'2  6,425.00  4
 365  6.25   0'0   0'1s  5100   138'4s   -0'2  6,925.00  0
 78  6.25   0'0   0'1s  5200   148'4s   -0'2  7,425.00  2
 51  6.25   0'0   0'1s  5300   158'4s   -0'2  7,925.00  0
 133  6.25   0'0   0'1s  5400   168'4s   -0'2  8,425.00  0
 37  6.25   0'0   0'1s  5500   178'4s   -0'2  8,925.00  1
 35  6.25   0'0   0'1s  5600   188'4s   -0'2  9,425.00  0
 3  6.25   0'0   0'1s  5700   198'4s   -0'2  9,925.00  0
 36  6.25   0'0   0'1s  5800   208'4s   -0'2  10,425.00  0
 5  6.25   0'0   0'1s  5900   218'4s   -0'2  10,925.00  0
 4  6.25   0'0   0'1s  6000   228'4s   -0'2  11,425.00  2
 1  6.25   0'0   0'1s  6100   238'4s   -0'2  11,925.00  0
 4  6.25   0'0   0'1s  6200   248'4s   -0'2  12,425.00  0
 0  6.25   0'0   0'1s  6400   268'4s   -0'2  13,425.00  4

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