Friday, February 22, 2019  
 
Crops |  Farm Life |  Livestock |  Headline News |  Futures Markets |  Portfolio |  DTN Renewable Fuels |  AgBizDir.com |  Options |  Charts 
 Home
 Cash Bids
 John's Comments
 Crop Insurance
 Katy's Comments
 Raelynn's comments
 Feb 8th USDA REPORT
 Option Prices
 Short Dated/Serial Options
 NOAA/Drought Monitor
 USDA Report Links
 Acreage Maps
 Discount Schedules
 Fall Storage vs Futures/Options
 MOISTURE COMPARISON
 About Us
 Contact Us
 
Commodity Option:
AllOpen Only
Future: March 2019 (@C9H)   Futures Price: 3754s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  8,762.50   -0'3   175'2s  2000   0'1s   0'0  6.25  0
 2  8,262.50   -0'3   165'2s  2100   0'1s   0'0  6.25  0
 3  7,762.50   -0'3   155'2s  2200   0'1s   0'0  6.25  0
 0  7,262.50   -0'3   145'2s  2300   0'1s   0'0  6.25  36
 2  6,762.50   -0'3   135'2s  2400   0'1s   0'0  6.25  0
 1  5,262.50   -0'3   105'2s  2700   0'1s   0'0  6.25  167
 1  4,762.50   -0'3   95'2s  2800   0'1s   0'0  6.25  75
 1  4,262.50   -0'3   85'2s  2900   0'1s   0'0  6.25  257
 3  3,762.50   -0'3   75'2s  3000   0'1s   0'0  6.25  962
 0  3,512.50   -0'3   70'2s  3050   0'1s   0'0  6.25  200
 0  3,262.50   -0'3   65'2s  3100   0'1s   0'0  6.25  3,190
 3  2,762.50   -0'3   55'2s  3200   0'1s   0'0  6.25  8,920
 0  2,512.50   -0'3   50'2s  3250   0'1s   0'0  6.25  1,923
 20  2,262.50   -0'3   45'2s  3300   0'1s   0'0  6.25  5,442
 1  2,012.50   -0'3   40'2s  3350   0'1s   0'0  6.25  432
 226  1,762.50   -0'3   35'2s  3400   0'1s   0'0  6.25  5,089
 0  1,512.50   -0'3   30'2s  3450   0'1s   0'0  6.25  1,214
 1,512  1,262.50   -0'3   25'2s  3500   0'1s   0'0  6.25  13,157
 1  1,012.50   -0'3   20'2s  3550   0'1s   0'0  6.25  3,541
 3,536  762.50   -0'3   15'2s  3600   0'1s   0'0  6.25  20,079
 519  518.75   -0'2   10'3s  3650   0'1s   0'0  6.25  9,787
 11,236  268.75   -0'5   5'3s  3700   0'1s   -0'3  6.25  17,986
 19,510  12.50   -2'1   0'2s  3750   0'1s   -1'6  6.25  17,900
 45,882  6.25   -0'6   0'1s  3800   4'6s   -0'5  237.50  29,505
 21,651  6.25   -0'1   0'1s  3850   9'7s   0'1  493.75  5,419
 36,507  6.25   0'0   0'1s  3900   14'7s   0'2  743.75  6,248
 13,604  6.25   0'0   0'1s  3950   19'7s   0'2  993.75  219
 50,417  6.25   0'0   0'1s  4000   24'6s   0'1  1,237.50  3,804
 22,787  6.25   0'0   0'1s  4050   29'6s   0'1  1,487.50  154
 18,806  6.25   0'0   0'1s  4100   34'6s   0'1  1,737.50  6,167
 3,287  6.25   0'0   0'1s  4150   39'6s   0'1  1,987.50  3
 19,951  6.25   0'0   0'1s  4200   44'6s   0'1  2,237.50  2,726
 1,280  6.25   0'0   0'1s  4250   49'6s   0'1  2,487.50  5
 7,557  6.25   0'0   0'1s  4300   54'6s   0'1  2,737.50  1,488
 713  6.25   0'0   0'1s  4350   59'6s   0'1  2,987.50  9
 4,044  6.25   0'0   0'1s  4400   64'6s   0'1  3,237.50  265
 749  6.25   0'0   0'1s  4450   69'6s   0'1  3,487.50  1
 7,614  6.25   0'0   0'1s  4500   74'6s   0'1  3,737.50  377
 1,231  6.25   0'0   0'1s  4550   79'6s   0'1  3,987.50  1
 2,989  6.25   0'0   0'1s  4600   84'6s   0'1  4,237.50  2
 143  6.25   0'0   0'1s  4650   89'6s   0'1  4,487.50  0
 7,662  6.25   0'0   0'1s  4700   94'6s   0'1  4,737.50  3
 74  6.25   0'0   0'1s  4750   99'6s   0'1  4,987.50  0
 6,142  6.25   0'0   0'1s  4800   104'6s   0'1  5,237.50  0
 2,203  6.25   0'0   0'1s  4900   114'6s   0'1  5,737.50  1
 8,740  6.25   0'0   0'1s  5000   124'6s   0'1  6,237.50  0
 2,041  6.25   0'0   0'1s  5100   134'6s   0'1  6,737.50  0
 2,507  6.25   0'0   0'1s  5200   144'6s   0'1  7,237.50  0
 428  6.25   0'0   0'1s  5300   154'6s   0'1  7,737.50  0
 535  6.25   0'0   0'1s  5400   164'6s   0'1  8,237.50  2
 195  6.25   0'0   0'1s  5500   174'6s   0'1  8,737.50  10
 228  6.25   0'0   0'1s  5600   184'6s   0'1  9,237.50  0
 320  6.25   0'0   0'1s  5700   194'6s   0'1  9,737.50  0
 2,160  6.25   0'0   0'1s  5800   204'6s   0'1  10,237.50  3
 362  6.25   0'0   0'1s  5900   214'6s   0'1  10,737.50  2
 192  6.25   0'0   0'1s  6000   224'6s   0'1  11,237.50  4
 70  6.25   0'0   0'1s  6100   234'6s   0'1  11,737.50  0
 85  6.25   0'0   0'1s  6200   244'6s   0'1  12,237.50  0
 805  6.25   0'0   0'1s  6400   264'6s   0'1  13,237.50  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