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

Sunday, January 19, 2020  
 
 
Commodity Option:
AllOpen Only
Future: March 2020 (@C0H)   Futures Price: 3894s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 2  14,462.50   13'6   289'2s  1000   0'1s   0'0  6.25  0
 1  6,962.50   13'6   139'2s  2500   0'1s   0'0  6.25  0
 0  5,962.50   13'6   119'2s  2700   0'1s   0'0  6.25  6
 0  5,462.50   13'6   109'2s  2800   0'1s   0'0  6.25  98
 0  4,962.50   13'6   99'2s  2900   0'1s   0'0  6.25  13
 1  4,462.50   13'5   89'2s  3000   0'1s   0'0  6.25  444
 8  3,968.75   13'6   79'3s  3100   0'1s   0'0  6.25  597
 12  3,468.75   13'6   69'3s  3200   0'1s   0'0  6.25  5,847
 2  3,218.75   13'6   64'3s  3250   0'1s   0'0  6.25  16
 9  2,968.75   13'6   59'3s  3300   0'1s   0'0  6.25  1,515
 0  2,718.75   13'6   54'3s  3350   0'1s   0'0  6.25  98
 131  2,468.75   13'5   49'3s  3400   0'1s   -0'1  6.25  9,690
 0  2,218.75   13'4   44'3s  3450   0'2s   -0'1  12.50  465
 386  1,975.00   13'4   39'4s  3500   0'2s   -0'2  12.50  10,145
 0  1,725.00   13'2   34'4s  3550   0'2s   -0'4  12.50  2,427
 686  1,481.25   12'7   29'5s  3600   0'3s   -0'7  18.75  15,328
 413  1,243.75   12'0   24'7s  3650   0'5s   -1'6  31.25  4,045
 5,457  1,018.75   10'7   20'3s  3700   1'1s   -3'0  56.25  22,223
 2,735  812.50   9'2   16'2s  3750   2'0s   -4'4  100.00  5,956
 24,871  631.25   7'4   12'5s  3800   3'3s   -6'2  168.75  22,903
 9,003  481.25   6'0   9'5s  3850   5'3s   -7'6  268.75  6,951
 34,923  362.50   4'6   7'2s  3900   8'0s   -9'0  400.00  17,974
 8,921  268.75   3'5   5'3s  3950   11'1s   -10'1  556.25  525
 36,002  193.75   2'5   3'7s  4000   14'5s   -11'1  731.25  7,796
 3,330  137.50   1'7   2'6s  4050   18'4s   -11'7  925.00  140
 17,723  100.00   1'3   2'0s  4100   22'6s   -12'3  1,137.50  4,292
 2,670  75.00   1'0   1'4s  4150   27'2s   -12'5  1,362.50  92
 25,938  56.25   0'6   1'1s  4200   31'7s   -13'0  1,593.75  5,640
 1,608  43.75   0'4   0'7s  4250   36'5s   -13'1  1,831.25  82
 15,480  37.50   0'4   0'6s  4300   41'3s   -13'3  2,068.75  3,443
 880  31.25   0'3   0'5s  4350   46'2s   -13'4  2,312.50  5
 26,919  25.00   0'2   0'4s  4400   51'2s   -13'4  2,562.50  3,239
 219  18.75   0'1   0'3s  4450   56'1s   -13'4  2,806.25  3
 12,114  18.75   0'2   0'3s  4500   61'1s   -13'4  3,056.25  4,818
 469  18.75   0'2   0'3s  4550   66'0s   -13'5  3,300.00  1
 5,634  12.50   0'1   0'2s  4600   71'0s   -13'4  3,550.00  2,485
 38  12.50   0'1   0'2s  4650   75'7s   -13'5  3,793.75  4
 5,835  12.50   0'1   0'2s  4700   80'7s   -13'5  4,043.75  1,286
 0  12.50   0'1   0'2s  4750   85'7s   -13'5  4,293.75  1
 2,754  6.25   0'0   0'1s  4800   90'7s   -13'5  4,543.75  370
 111  6.25   0'0   0'1s  4850   95'6s   -13'6  4,787.50  0
 1,735  6.25   0'0   0'1s  4900   100'6s   -13'6  5,037.50  58
 6,265  6.25   0'0   0'1s  5000   110'6s   -13'6  5,537.50  229
 1,770  6.25   0'0   0'1s  5100   120'6s   -13'6  6,037.50  33
 1,935  6.25   0'0   0'1s  5200   130'6s   -13'6  6,537.50  8
 3,548  6.25   0'0   0'1s  5300   140'6s   -13'6  7,037.50  5
 3,675  6.25   0'0   0'1s  5400   150'6s   -13'6  7,537.50  5
 2,527  6.25   0'0   0'1s  5500   160'6s   -13'6  8,037.50  35
 681  6.25   0'0   0'1s  5600   170'6s   -13'6  8,537.50  5
 2,028  6.25   0'0   0'1s  5700   180'6s   -13'6  9,037.50  1
 544  6.25   0'0   0'1s  5800   190'6s   -13'6  9,537.50  5
 727  6.25   0'0   0'1s  5900   200'6s   -13'6  10,037.50  9
 4,314  6.25   0'0   0'1s  6000   210'6s   -13'6  10,537.50  5
 1,160  6.25   0'0   0'1s  6100   220'6s   -13'6  11,037.50  6
 1,238  6.25   0'0   0'1s  6200   230'6s   -13'6  11,537.50  5
 315  6.25   0'0   0'1s  6300   240'6s   -13'6  12,037.50  10
 554  6.25   0'0   0'1s  6400   250'6s   -13'6  12,537.50  6
 1,427  6.25   0'0   0'1s  6500   260'6s   -13'6  13,037.50  10
 542  6.25   0'0   0'1s  6600   270'6s   -13'6  13,537.50  5
 228  6.25   0'0   0'1s  6700   280'6s   -13'6  14,037.50  3
 305  6.25   0'0   0'1s  6800   290'6s   -13'6  14,537.50  5
 1,439  6.25   0'0   0'1s  6900   300'6s   -13'6  15,037.50  0
 1,282  6.25   0'0   0'1s  7000   310'6s   -13'6  15,537.50  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