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

Thursday, January 24, 2019  
 
 
Commodity Option:
AllOpen Only
Future: March 2019 (@C9H)   Futures Price: 3794  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 12  8,937.50   -0'2   178'6s  2000   0'1s   0'0  6.25  0
 2  8,437.50   -0'2   168'6s  2100   0'1s   0'0  6.25  0
 3  7,937.50   -0'2   158'6s  2200   0'1s   0'0  6.25  0
 0  7,437.50   -0'2   148'6s  2300   0'1s   0'0  6.25  36
 2  6,937.50   -0'2   138'6s  2400   0'1s   0'0  6.25  0
 1  5,437.50   -0'2   108'6s  2700   0'1s   0'0  6.25  167
 6  4,937.50   -0'2   98'6s  2800   0'1s   0'0  6.25  75
 1  4,437.50   -0'2   88'6s  2900   0'1s   0'0  6.25  251
 3  3,937.50   -0'2   78'6s  3000   0'1s   0'0  6.25  962
 0  3,687.50   -0'2   73'6s  3050   0'1s   0'0  6.25  200
 0  3,437.50   -0'2   68'6s  3100   0'1s   0'0  6.25  3,190
 2  2,943.75   -0'2   58'7s  3200   0'1s   0'0  6.25  8,925
 0  2,693.75   -0'2   53'7s  3250   0'1s   0'0  6.25  1,927
 22  2,443.75   -0'2   48'7s  3300   0'1s   0'0  6.25  5,442
 1  2,193.75   -0'2   43'7s  3350   0'1s   0'0  6.25  436
 390  1,943.75   -0'2   38'7s  3400   0'1s   0'0  6.25  5,089
 0  1,693.75   -0'3   33'7s  3450   0'1s   -0'1  6.25  1,166
 2,163  1,443.75   -0'4   28'7s  3500   0'2s   -0'1  12.50  13,685
 1  1,206.25   -0'3   24'1s  3550   0'3s   -0'1  18.75  2,825
 4,504  975.00   -0'2   19'4s  3600   0'6s   0'0  37.50  17,150
 513  756.25   -0'2   15'1s  3650   1'4s   0'1  75.00  5,857
 11,467  568.75   -0'2   11'3s  3700   2'5s   0'0  131.25  25,910
 6,922  418.75   -0'2   8'3s  3750   4'5s   0'0  231.25  9,677
 31,173  318.75   0'2   6'3s  3800   7'3s   0'0  368.75  21,872
 11,875  218.75   -0'3   4'3s  3850   10'5s   -0'1  531.25  5,936
 25,192  162.50   -0'1   3'2s  3900   14'5s   0'1  731.25  6,804
 11,273  118.75   -0'3   2'3s  3950   18'5s   0'0  931.25  260
 34,876  87.50   -0'2   1'6s  4000   23'0s   0'0  1,150.00  3,959
 16,539  68.75   -0'1   1'3s  4050   27'4s   0'1  1,375.00  153
 21,035  50.00   -0'1   1'0s  4100   32'1s   0'1  1,606.25  6,338
 2,841  37.50   -0'1   0'6s  4150   36'7s   0'1  1,843.75  3
 19,261  25.00   -0'2   0'4s  4200   41'6s   0'1  2,087.50  2,814
 1,306  18.75   -0'2   0'3s  4250   46'5s   0'1  2,331.25  4
 7,409  18.75   -0'1   0'3s  4300   51'4s   0'1  2,575.00  1,560
 574  12.50   -0'1   0'2s  4350   56'4s   0'2  2,825.00  9
 4,070  12.50   0'0   0'2s  4400   61'3s   0'1  3,068.75  265
 656  12.50   0'0   0'2s  4450   66'3s   0'2  3,318.75  1
 7,591  6.25   0'0   0'1s  4500   71'3s   0'2  3,568.75  1,229
 739  6.25   0'0   0'1s  4550   76'2s   0'2  3,812.50  0
 2,989  6.25   0'0   0'1s  4600   81'2s   0'2  4,062.50  106
 143  6.25   0'0   0'1s  4650   86'2s   0'2  4,312.50  0
 7,670  6.25   0'0   0'1s  4700   91'2s   0'2  4,562.50  3
 74  6.25   0'0   0'1s  4750   96'2s   0'2  4,812.50  0
 6,142  6.25   0'0   0'1s  4800   101'2s   0'2  5,062.50  0
 2,203  6.25   0'0   0'1s  4900   111'2s   0'2  5,562.50  1
 8,740  6.25   0'0   0'1s  5000   121'2s   0'2  6,062.50  0
 2,041  6.25   0'0   0'1s  5100   131'2s   0'2  6,562.50  0
 2,507  6.25   0'0   0'1s  5200   141'2s   0'2  7,062.50  0
 428  6.25   0'0   0'1s  5300   151'2s   0'2  7,562.50  0
 535  6.25   0'0   0'1s  5400   161'2s   0'2  8,062.50  6
 195  6.25   0'0   0'1s  5500   171'2s   0'2  8,562.50  10
 228  6.25   0'0   0'1s  5600   181'2s   0'2  9,062.50  0
 320  6.25   0'0   0'1s  5700   191'2s   0'2  9,562.50  0
 2,160  6.25   0'0   0'1s  5800   201'2s   0'2  10,062.50  3
 362  6.25   0'0   0'1s  5900   211'2s   0'2  10,562.50  2
 192  6.25   0'0   0'1s  6000   221'2s   0'2  11,062.50  4
 70  6.25   0'0   0'1s  6100   231'2s   0'2  11,562.50  0
 85  6.25   0'0   0'1s  6200   241'2s   0'2  12,062.50  0
 805  6.25   0'0   0'1s  6400   261'2s   0'2  13,062.50  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