*Prinsburg*

*Raymond*

*Clara City*

 
 

320-978-8100

320-967-4271

320-847-3330

 
         
 

Thursday, July 19, 2018  
 
Weather |  Futures Markets |  Quotes |  Options |  Market News |  DTN Ag Headlines |  Livestock |  Futures 
Home
Cash Bids
My Elevator Account
Calendar
News Releases
CHS Hedging Link
Products and Services
Seed and Crop Protection-2017 Plot Results Posted
Locations/Contact Us
 
Commodity Option:
AllOpen Only
Future: September 2018 (@C8U)   Futures Price: 3502  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 339  8,362.50   1'0   167'2s  1800   0'1s   0'0  6.25  0
 0  4,862.50   1'0   97'2s  2500   0'1s   0'0  6.25  226
 0  4,362.50   1'0   87'2s  2600   0'1s   0'0  6.25  220
 0  3,862.50   1'0   77'2s  2700   0'1s   0'0  6.25  10
 0  3,612.50   1'0   72'2s  2750   0'1s   0'0  6.25  166
 0  3,362.50   1'0   67'2s  2800   0'1s   0'0  6.25  809
 0  3,118.75   1'0   62'3s  2850   0'1s   0'0  6.25  104
 0  2,868.75   1'0   57'3s  2900   0'2s   0'0  12.50  400
 0  2,618.75   1'0   52'3s  2950   0'2s   0'0  12.50  227
 506  2,375.00   1'0   47'4s  3000   0'2s   0'0  12.50  922
 0  2,131.25   1'0   42'5s  3050   0'2s   -0'1  12.50  665
 0  1,887.50   0'7   37'6s  3100   0'3s   -0'1  18.75  2,019
 0  1,650.00   0'7   33'0s  3150   0'6s   -0'1  37.50  1,072
 11  1,418.75   0'7   28'3s  3200   0'7s   -0'2  43.75  4,199
 19  1,193.75   0'6   23'7s  3250   1'2s   -0'3  62.50  2,923
 242  987.50   0'5   19'6s  3300   1'7s   -0'5  93.75  7,761
 273  800.00   0'4   16'0s  3350   2'7s   -0'7  143.75  8,706
 3,773  731.25   1'6   14'5s  3400   4'3s   -1'2  218.75  20,071
 2,694  581.25   1'3   11'5s  3450   6'4s   -1'4  325.00  5,294
 11,139  475.00   1'3   9'4s  3500   9'0s   -1'7  450.00  18,539
 4,124  356.25   0'6   7'1s  3550   13'2s   -0'7  662.50  3,444
 28,410  300.00   1'0   6'0s  3600   15'4s   -2'2  775.00  22,885
 6,420  193.75   -0'2   3'7s  3650   19'4s   -2'1  975.00  6,660
 21,875  175.00   0'3   3'4s  3700   25'6s   -1'2  1,287.50  16,670
 8,475  143.75   0'3   2'7s  3750   30'2s   -1'0  1,512.50  3,049
 25,285  118.75   0'2   2'3s  3800   32'0s   -2'6  1,600.00  19,536
 5,477  100.00   0'2   2'0s  3850   39'4s   -1'0  1,975.00  2,749
 28,290  81.25   0'1   1'5s  3900   44'1s   -1'0  2,206.25  19,547
 7,648  68.75   0'1   1'3s  3950   48'7s   -1'1  2,443.75  1,531
 37,480  62.50   0'1   1'2s  4000   55'2s   1'4  2,762.50  14,443
 3,268  50.00   0'0   1'0s  4050   58'5s   -1'0  2,931.25  514
 25,107  50.00   0'1   1'0s  4100   63'4s   -1'0  3,175.00  11,418
 4,029  37.50   0'0   0'6s  4150   68'4s   -0'7  3,425.00  318
 22,984  43.75   0'1   0'7s  4200   73'3s   -1'0  3,668.75  1,478
 9,562  37.50   0'1   0'6s  4250   78'3s   -0'7  3,918.75  483
 15,726  31.25   0'0   0'5s  4300   83'3s   -0'7  4,168.75  1,023
 3,890  31.25   0'0   0'5s  4350   88'2s   -1'0  4,412.50  2
 10,034  31.25   0'1   0'5s  4400   93'1s   -1'0  4,656.25  194
 1,300  25.00   0'0   0'4s  4450   98'1s   -1'0  4,906.25  3
 34,461  18.75   0'0   0'3s  4500   103'0s   -1'0  5,150.00  452
 1,500  18.75   0'0   0'3s  4550   108'0s   -1'0  5,400.00  26
 10,559  18.75   0'0   0'3s  4600   113'0s   -1'0  5,650.00  13
 914  18.75   0'0   0'3s  4650   118'0s   -1'0  5,900.00  31
 11,772  18.75   0'0   0'3s  4700   123'0s   -1'0  6,150.00  1,529
 780  12.50   0'0   0'2s  4750   127'7s   -1'0  6,393.75  46
 11,191  12.50   0'1   0'2s  4800   132'7s   -0'7  6,643.75  17
 849  12.50   0'1   0'2s  4850   137'7s   -0'7  6,893.75  16
 4,990  6.25   -0'1   0'1s  4900   142'7s   -0'7  7,143.75  10
 553  6.25   0'0   0'1s  4950   147'6s   -1'0  7,387.50  10
 24,441  6.25   0'0   0'1s  5000   152'6s   -1'0  7,637.50  725
 1,148  6.25   0'0   0'1s  5050   157'6s   -1'0  7,887.50  0
 2,957  6.25   0'0   0'1s  5100   162'6s   -1'0  8,137.50  12
 346  6.25   0'0   0'1s  5150   167'6s   -1'0  8,387.50  0
 2,140  6.25   0'0   0'1s  5200   172'6s   -1'0  8,637.50  0
 1,052  6.25   0'0   0'1s  5300   182'6s   -1'0  9,137.50  1
 2,992  6.25   0'0   0'1s  5400   192'6s   -1'0  9,637.50  0
 7,505  6.25   0'0   0'1s  5500   202'6s   -1'0  10,137.50  3
 279  6.25   0'0   0'1s  5600   212'6s   -1'0  10,637.50  1
 668  6.25   0'0   0'1s  5700   222'6s   -1'0  11,137.50  0
 872  6.25   0'0   0'1s  5800   232'6s   -1'0  11,637.50  0
 607  6.25   0'0   0'1s  5900   242'6s   -1'0  12,137.50  0
 1,701  6.25   0'0   0'1s  6000   252'6s   -1'0  12,637.50  0
 1,797  6.25   0'0   0'1s  6100   262'6s   -1'0  13,137.50  0
 1,076  6.25   0'0   0'1s  6200   272'6s   -1'0  13,637.50  0
 1,490  6.25   0'0   0'1s  6300   282'6s   -1'0  14,137.50  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