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

Sunday, July 21, 2019  
 
 
Commodity Option:
AllOpen Only
Future: September 2019 (@C9U)   Futures Price: 4320s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 250  12,537.50   6'2   250'6s  1800   0'1s   0'0  6.25  0
 0  8,537.50   6'2   170'6s  2600   0'1s   0'0  6.25  23
 0  8,037.50   6'2   160'6s  2700   0'1s   0'0  6.25  556
 0  7,537.50   6'2   150'6s  2800   0'1s   0'0  6.25  590
 0  7,037.50   6'2   140'6s  2900   0'1s   0'0  6.25  319
 0  6,537.50   6'2   130'6s  3000   0'1s   0'0  6.25  1,344
 0  6,037.50   6'2   120'6s  3100   0'1s   0'0  6.25  1,296
 0  5,787.50   6'2   115'6s  3150   0'1s   0'0  6.25  344
 11  5,537.50   6'2   110'6s  3200   0'1s   0'0  6.25  1,107
 0  5,287.50   6'2   105'6s  3250   0'1s   0'0  6.25  107
 36  5,037.50   6'2   100'6s  3300   0'1s   0'0  6.25  3,072
 0  4,787.50   6'1   95'6s  3350   0'1s   0'0  6.25  249
 191  4,543.75   6'2   90'7s  3400   0'1s   -0'1  6.25  7,151
 1  4,293.75   6'2   85'7s  3450   0'2s   0'0  12.50  527
 637  4,043.75   6'1   80'7s  3500   0'2s   0'0  12.50  9,700
 0  3,800.00   6'2   76'0s  3550   0'2s   -0'1  12.50  529
 3,841  3,550.00   6'1   71'0s  3600   0'3s   -0'1  18.75  9,690
 24  3,312.50   6'2   66'2s  3650   0'4s   -0'1  25.00  1,955
 7,691  3,068.75   6'1   61'3s  3700   0'6s   -0'1  37.50  12,920
 38  2,831.25   6'0   56'5s  3750   1'0s   -0'2  50.00  1,240
 7,323  2,600.00   5'7   52'0s  3800   1'2s   -0'4  62.50  15,765
 59  2,368.75   5'5   47'3s  3850   1'5s   -0'6  81.25  5,921
 8,298  2,150.00   5'3   43'0s  3900   2'2s   -0'7  112.50  8,561
 97  1,937.50   5'1   38'6s  3950   3'1s   -1'1  156.25  3,854
 15,681  1,743.75   4'6   34'7s  4000   4'1s   -1'4  206.25  24,184
 258  1,562.50   4'4   31'2s  4050   5'4s   -1'6  275.00  5,091
 13,034  1,387.50   4'1   27'6s  4100   7'1s   -2'1  356.25  20,287
 1,203  1,231.25   3'5   24'5s  4150   9'0s   -2'4  450.00  5,195
 17,880  1,093.75   3'2   21'7s  4200   11'1s   -3'0  556.25  16,389
 1,677  968.75   3'0   19'3s  4250   13'5s   -3'2  681.25  4,321
 16,105  856.25   2'5   17'1s  4300   16'3s   -3'5  818.75  13,285
 3,833  756.25   2'3   15'1s  4350   19'3s   -3'7  968.75  2,624
 16,397  668.75   2'0   13'3s  4400   22'5s   -4'2  1,131.25  7,743
 3,621  593.75   1'6   11'7s  4450   26'1s   -4'3  1,306.25  2,212
 44,950  525.00   1'5   10'4s  4500   29'6s   -4'5  1,487.50  5,976
 9,242  462.50   1'3   9'2s  4550   33'4s   -4'7  1,675.00  4,894
 17,292  406.25   1'1   8'1s  4600   37'3s   -5'1  1,868.75  2,514
 3,582  362.50   1'1   7'2s  4650   41'4s   -5'0  2,075.00  1,501
 11,765  325.00   1'1   6'4s  4700   45'5s   -5'1  2,281.25  520
 3,833  281.25   0'7   5'5s  4750   49'7s   -5'2  2,493.75  266
 19,530  250.00   0'7   5'0s  4800   54'1s   -5'3  2,706.25  631
 1,927  218.75   0'6   4'3s  4850   58'4s   -5'4  2,925.00  83
 6,331  193.75   0'5   3'7s  4900   63'0s   -5'5  3,150.00  219
 2,092  175.00   0'5   3'4s  4950   67'5s   -5'6  3,381.25  136
 31,089  156.25   0'4   3'1s  5000   72'2s   -5'6  3,612.50  1,658
 2,402  137.50   0'4   2'6s  5050   76'7s   -5'6  3,843.75  57
 5,272  125.00   0'4   2'4s  5100   81'5s   -5'6  4,081.25  370
 866  106.25   0'3   2'1s  5150   86'2s   -5'7  4,312.50  108
 7,783  100.00   0'3   2'0s  5200   91'1s   -5'7  4,556.25  96
 2,560  87.50   0'2   1'6s  5250   95'7s   -6'0  4,793.75  194
 2,830  81.25   0'2   1'5s  5300   100'6s   -5'7  5,037.50  131
 646  68.75   0'2   1'3s  5350   105'4s   -6'0  5,275.00  66
 3,064  62.50   0'2   1'2s  5400   110'3s   -6'0  5,518.75  37
 613  56.25   0'2   1'1s  5450   115'1s   -6'1  5,756.25  117
 8,794  50.00   0'1   1'0s  5500   120'1s   -6'1  6,006.25  177
 794  43.75   0'1   0'7s  5550   125'0s   -6'1  6,250.00  172
 1,340  43.75   0'2   0'7s  5600   130'0s   -6'0  6,500.00  38
 145  37.50   0'2   0'6s  5650   134'7s   -6'0  6,743.75  72
 1,512  31.25   0'1   0'5s  5700   139'6s   -6'1  6,987.50  46
 529  31.25   0'1   0'5s  5750   144'6s   -6'1  7,237.50  63
 1,008  31.25   0'1   0'5s  5800   149'6s   -6'1  7,487.50  49
 1,157  25.00   0'0   0'4s  5900   159'5s   -6'1  7,981.25  43
 7,052  18.75   0'0   0'3s  6000   169'4s   -6'2  8,475.00  41
 4,112  12.50   0'0   0'2s  6100   179'3s   -6'2  8,968.75  3
 528  6.25   -0'1   0'1s  6200   189'2s   -6'3  9,462.50  3
 1,048  6.25   -0'1   0'1s  6300   199'2s   -6'2  9,962.50  6
 1,482  6.25   0'0   0'1s  6400   209'2s   -6'2  10,462.50  0
 1,951  6.25   0'0   0'1s  6500   219'2s   -6'2  10,962.50  0
 422  6.25   0'0   0'1s  6600   229'2s   -6'2  11,462.50  0
 952  6.25   0'0   0'1s  6700   239'2s   -6'2  11,962.50  0
 498  6.25   0'0   0'1s  6800   249'2s   -6'2  12,462.50  0
 669  6.25   0'0   0'1s  6900   259'2s   -6'2  12,962.50  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