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

Tuesday, September 25, 2018  
 
 
Commodity Option:
AllOpen Only
Future: December 2018 (@C8Z)   Futures Price: 3602  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 5  8,025.00   3'2   160'4s  2000   0'1s   0'0  6.25  0
 0  7,025.00   3'2   140'4s  2200   0'1s   0'0  6.25  20
 0  6,025.00   3'2   120'4s  2400   0'1s   0'0  6.25  100
 1  5,525.00   3'2   110'4s  2500   0'1s   0'0  6.25  14
 70  5,025.00   3'2   100'4s  2600   0'1s   0'0  6.25  250
 0  4,525.00   3'2   90'4s  2700   0'1s   0'0  6.25  209
 50  4,025.00   3'2   80'4s  2800   0'1s   0'0  6.25  3,497
 0  3,775.00   3'2   75'4s  2850   0'1s   0'0  6.25  4
 6  3,525.00   3'2   70'4s  2900   0'1s   0'0  6.25  303
 0  3,275.00   3'2   65'4s  2950   0'1s   0'0  6.25  23
 121  3,025.00   3'2   60'4s  3000   0'1s   0'0  6.25  14,553
 0  2,781.25   3'3   55'5s  3050   0'1s   0'0  6.25  300
 4  2,531.25   3'2   50'5s  3100   0'2s   0'0  12.50  16,902
 0  2,293.75   3'3   45'7s  3150   0'3s   0'0  18.75  301
 2,180  2,050.00   3'2   41'0s  3200   0'5s   0'0  31.25  11,470
 20  1,818.75   3'2   36'3s  3250   1'0s   0'0  50.00  1,933
 1,054  1,593.75   3'1   31'7s  3300   1'5s   0'2  81.25  12,686
 25  1,368.75   2'7   27'3s  3350   2'1s   0'1  106.25  5,103
 1,374  1,225.00   1'1   24'4s  3400   3'1s   0'2  156.25  27,155
 1,286  981.25   2'4   19'5s  3450   4'3s   0'1  218.75  6,769
 16,578  806.25   -0'3   16'1s  3500   6'2s   0'1  312.50  36,555
 3,188  668.75   -0'4   13'3s  3550   8'4s   0'1  425.00  3,315
 23,580  556.25   -0'3   11'1s  3600   11'1s   0'1  556.25  38,199
 14,267  456.25   -0'3   9'1s  3650   14'1s   0'1  706.25  1,831
 40,452  368.75   -0'4   7'3s  3700   17'2s   -0'1  862.50  35,572
 5,057  300.00   -0'3   6'0s  3750   19'4s   -1'3  975.00  80
 42,267  243.75   -0'2   4'7s  3800   25'0s   0'3  1,250.00  23,403
 4,268  200.00   -0'1   4'0s  3850   28'1s   -0'4  1,406.25  52
 38,999  156.25   -0'2   3'1s  3900   33'2s   0'4  1,662.50  15,390
 2,027  125.00   -0'1   2'4s  3950   35'6s   -1'2  1,787.50  23
 61,952  93.75   -0'2   1'7s  4000   42'4s   1'0  2,125.00  14,634
 836  75.00   -0'2   1'4s  4050   46'1s   -3'0  2,306.25  6
 17,461  62.50   -0'1   1'2s  4100   50'6s   0'0  2,537.50  8,527
 678  50.00   -0'2   1'0s  4150   55'4s   -3'1  2,775.00  0
 46,820  43.75   -0'1   0'7s  4200   60'0s   -0'3  3,000.00  4,849
 217  37.50   0'0   0'6s  4250   65'1s   -3'2  3,256.25  6
 21,375  31.25   0'0   0'5s  4300   69'6s   -0'2  3,487.50  2,665
 517  25.00   0'0   0'4s  4350   74'7s   -3'2  3,743.75  5
 21,322  18.75   0'0   0'3s  4400   79'6s   -3'2  3,987.50  1,667
 593  18.75   0'0   0'3s  4450   84'6s   -3'2  4,237.50  11
 42,688  12.50   0'0   0'2s  4500   89'5s   -3'2  4,481.25  737
 1,267  12.50   0'0   0'2s  4550   94'5s   -3'2  4,731.25  5
 14,029  12.50   0'0   0'2s  4600   99'4s   -3'3  4,975.00  510
 8,088  6.25   -0'1   0'1s  4700   109'4s   -3'2  5,475.00  246
 22,332  6.25   0'0   0'1s  4800   119'4s   -3'2  5,975.00  457
 8,168  6.25   0'0   0'1s  4900   129'4s   -3'2  6,475.00  39
 24,052  6.25   0'0   0'1s  5000   139'4s   -3'2  6,975.00  359
 4,743  6.25   0'0   0'1s  5100   149'4s   -3'2  7,475.00  1
 6,310  6.25   0'0   0'1s  5200   159'4s   -3'2  7,975.00  8
 3,009  6.25   0'0   0'1s  5300   169'4s   -3'2  8,475.00  250
 2,397  6.25   0'0   0'1s  5400   179'4s   -3'2  8,975.00  2
 5,052  6.25   0'0   0'1s  5500   189'4s   -3'2  9,475.00  107
 1,100  6.25   0'0   0'1s  5600   199'4s   -3'2  9,975.00  0
 1,242  6.25   0'0   0'1s  5700   209'4s   -3'2  10,475.00  0
 10,016  6.25   0'0   0'1s  5800   219'4s   -3'2  10,975.00  0
 486  6.25   0'0   0'1s  5900   229'4s   -3'2  11,475.00  0
 11,442  6.25   0'0   0'1s  6000   239'4s   -3'2  11,975.00  8
 683  6.25   0'0   0'1s  6100   249'4s   -3'2  12,475.00  0
 850  6.25   0'0   0'1s  6200   259'4s   -3'2  12,975.00  0
 1,105  6.25   0'0   0'1s  6300   269'4s   -3'2  13,475.00  0
 1,298  6.25   0'0   0'1s  6400   279'4s   -3'2  13,975.00  5
 688  6.25   0'0   0'1s  8000   439'4s   -3'2  21,975.00  2

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