*Prinsburg*

*Raymond*

*Clara City*

 
 

320-978-8100

320-967-4271

320-847-3330

 
         
 

Friday, September 18, 2020  
 
Weather |  Futures Markets |  Quotes |  Options |  Market News |  DTN Ag Headlines |  Livestock |  Futures 
Home
Cash Bids
My Elevator Account
Calendar
CHS Hedging Link
Products and Services
Seed and Crop Protection
Locations/Contact Us
 
Commodity Option:
AllOpen Only
Future: December 2020 (@C0Z)   Futures Price: 3766  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 230  10,268.75   3'4   205'3s  1700   0'1s   0'0  6.25  0
 0  9,768.75   3'4   195'3s  1800   0'1s   0'0  6.25  82
 2  8,768.75   3'4   175'3s  2000   0'1s   0'0  6.25  1,326
 0  8,268.75   3'4   165'3s  2100   0'1s   0'0  6.25  277
 0  7,768.75   3'4   155'3s  2200   0'1s   0'0  6.25  513
 0  7,268.75   3'4   145'3s  2300   0'1s   0'0  6.25  1,210
 0  6,768.75   3'4   135'3s  2400   0'1s   0'0  6.25  1,593
 2  6,268.75   3'4   125'3s  2500   0'1s   0'0  6.25  8,199
 127  5,768.75   3'4   115'3s  2600   0'1s   0'0  6.25  1,982
 240  5,268.75   3'4   105'3s  2700   0'1s   0'0  6.25  5,023
 0  4,775.00   3'4   95'4s  2800   0'2s   0'0  12.50  8,081
 0  4,525.00   3'4   90'4s  2850   0'2s   0'0  12.50  362
 40  4,281.25   3'5   85'5s  2900   0'3s   0'1  18.75  6,634
 0  4,031.25   3'4   80'5s  2950   0'3s   0'0  18.75  279
 1,108  3,818.75   0'5   76'3s  3000   0'4s   0'0  25.00  22,402
 0  3,543.75   3'6   70'7s  3050   0'5s   0'2  31.25  420
 1,685  3,312.50   0'3   66'2s  3100   0'5s   0'0  31.25  14,271
 0  3,050.00   3'5   61'0s  3150   0'6s   0'1  37.50  1,157
 3,473  2,843.75   0'6   56'7s  3200   0'7s   0'0  43.75  23,115
 0  2,568.75   3'5   51'3s  3250   1'0s   -0'1  50.00  1,605
 17,769  2,400.00   1'3   48'0s  3300   1'2s   -0'1  62.50  29,440
 19  2,125.00   0'4   42'4s  3350   1'4s   -0'2  75.00  2,467
 16,319  1,881.25   0'1   37'5s  3400   2'1s   -0'1  106.25  27,268
 1,094  1,675.00   0'2   33'4s  3450   2'6s   -0'2  137.50  5,982
 14,758  1,481.25   0'3   29'5s  3500   3'5s   -0'3  181.25  30,000
 1,353  1,312.50   0'6   26'2s  3550   4'4s   -0'6  225.00  5,921
 22,922  1,150.00   0'7   23'0s  3600   6'1s   -0'6  306.25  19,003
 3,090  993.75   0'7   19'7s  3650   8'3s   -0'3  418.75  3,966
 27,874  837.50   0'5   16'6s  3700   10'0s   -0'7  500.00  12,152
 4,218  712.50   0'5   14'2s  3750   12'4s   -0'7  625.00  893
 27,862  600.00   0'4   12'0s  3800   15'2s   -1'0  762.50  6,791
 2,055  512.50   0'4   10'2s  3850   18'0s   -1'4  900.00  304
 16,281  437.50   0'4   8'6s  3900   24'0s   1'0  1,200.00  3,234
 1,163  362.50   0'3   7'2s  3950   25'5s   -1'0  1,281.25  2
 49,914  306.25   0'2   6'1s  4000   29'5s   -1'0  1,481.25  5,825
 2,407  250.00   0'1   5'0s  4050   34'5s   -1'6  1,731.25  0
 12,819  212.50   0'2   4'2s  4100   38'3s   -0'3  1,918.75  4,378
 1,091  200.00   0'5   4'0s  4150   43'1s   -2'2  2,156.25  1
 13,300  150.00   0'1   3'0s  4200   46'0s   -1'5  2,300.00  1,079
 686  143.75   0'3   2'7s  4250   52'1s   -2'5  2,606.25  0
 8,719  112.50   0'1   2'2s  4300   56'7s   -2'5  2,843.75  630
 125  93.75   0'6   1'7s  4350   61'5s   -2'6  3,081.25  0
 8,723  87.50   0'1   1'6s  4400   66'3s   -2'7  3,318.75  585
 414  87.50   0'2   1'6s  4450   71'2s   -2'7  3,562.50  0
 13,678  68.75   0'1   1'3s  4500   76'0s   -3'0  3,800.00  488
 5  62.50   0'1   1'2s  4550   80'7s   -3'0  4,043.75  0
 8,121  50.00   0'3   1'0s  4600   85'6s   -3'1  4,287.50  390
 4,624  50.00   0'1   1'0s  4700   95'4s   -3'2  4,775.00  307
 3,269  37.50   0'1   0'6s  4800   105'3s   -3'3  5,268.75  314
 871  31.25   0'2   0'5s  4900   115'2s   -3'3  5,762.50  13
 4,503  25.00   0'0   0'4s  5000   125'2s   -3'2  6,262.50  205
 903  18.75   0'1   0'3s  5100   135'1s   -3'2  6,756.25  2
 1,352  18.75   0'2   0'3s  5200   145'1s   -3'2  7,256.25  0
 696  18.75   0'2   0'3s  5300   155'0s   -3'3  7,750.00  0
 473  12.50   0'1   0'2s  5400   165'0s   -3'3  8,250.00  0
 4,058  12.50   0'1   0'2s  5500   175'0s   -3'3  8,750.00  723
 285  12.50   0'1   0'2s  5600   184'7s   -3'4  9,243.75  1
 95  6.25   0'0   0'1s  5700   194'7s   -3'4  9,743.75  1
 181  6.25   0'0   0'1s  5800   204'7s   -3'4  10,243.75  1
 98  6.25   0'0   0'1s  5900   214'7s   -3'4  10,743.75  0
 5,756  6.25   0'0   0'1s  6000   224'7s   -3'4  11,243.75  702
 359  6.25   0'0   0'1s  6100   234'7s   -3'4  11,743.75  0
 1,068  6.25   0'0   0'1s  6200   244'7s   -3'4  12,243.75  0
 437  6.25   0'0   0'1s  6300   254'7s   -3'4  12,743.75  0
 81  6.25   0'0   0'1s  6500   274'7s   -3'4  13,743.75  0
 30  6.25   0'0   0'1s  6600   284'7s   -3'4  14,243.75  0
 70  6.25   0'0   0'1s  6700   294'7s   -3'4  14,743.75  0
 407  6.25   0'0   0'1s  6800   304'7s   -3'4  15,243.75  0
 20  6.25   0'0   0'1s  7000   324'7s   -3'4  16,243.75  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