Monday, June 17, 2019  
 
Crops |  Farm Life |  Livestock |  Headline News |  Futures Markets |  Portfolio |  DTN Renewable Fuels |  Options |  Charts 
 Home
 Farm for Sale
 Cash Bids
 John's Comments
 Crop Insurance
 Katy's Comments
 Raelynn's comments
 June 11th 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: July 2019 (@C9N)   Futures Price: 4544s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  12,243.75   1'6   244'7s  2100   0'1s   0'0  6.25  0
 1  11,743.75   1'6   234'7s  2200   0'1s   0'0  6.25  0
 2  11,243.75   1'6   224'7s  2300   0'1s   0'0  6.25  0
 0  8,743.75   1'6   174'7s  2800   0'1s   0'0  6.25  328
 625  8,243.75   1'6   164'7s  2900   0'1s   0'0  6.25  101
 0  7,993.75   1'6   159'7s  2950   0'1s   0'0  6.25  103
 50  7,743.75   1'6   154'7s  3000   0'1s   0'0  6.25  638
 1  7,493.75   1'6   149'7s  3050   0'1s   0'0  6.25  278
 41  7,243.75   1'6   144'7s  3100   0'1s   0'0  6.25  2,471
 4  6,993.75   1'6   139'7s  3150   0'1s   0'0  6.25  919
 105  6,743.75   1'6   134'7s  3200   0'1s   0'0  6.25  3,307
 183  6,493.75   1'6   129'7s  3250   0'1s   0'0  6.25  1,957
 176  6,243.75   1'6   124'7s  3300   0'1s   0'0  6.25  3,228
 225  5,993.75   1'6   119'7s  3350   0'1s   0'0  6.25  2,117
 503  5,743.75   1'6   114'7s  3400   0'1s   0'0  6.25  8,247
 386  5,493.75   1'6   109'7s  3450   0'1s   0'0  6.25  5,005
 2,675  5,243.75   1'6   104'7s  3500   0'1s   0'0  6.25  13,804
 2,255  4,993.75   1'6   99'7s  3550   0'1s   0'0  6.25  7,110
 8,874  4,743.75   1'6   94'7s  3600   0'1s   0'0  6.25  13,729
 4,965  4,493.75   1'6   89'7s  3650   0'1s   0'0  6.25  7,410
 19,986  4,243.75   1'6   84'7s  3700   0'1s   0'0  6.25  19,958
 7,651  3,993.75   1'6   79'7s  3750   0'1s   0'0  6.25  5,540
 21,236  3,743.75   1'6   74'7s  3800   0'1s   0'0  6.25  19,986
 7,804  3,493.75   1'6   69'7s  3850   0'1s   0'0  6.25  6,535
 17,198  3,243.75   1'6   64'7s  3900   0'1s   0'0  6.25  15,492
 4,275  2,993.75   1'6   59'7s  3950   0'1s   0'0  6.25  9,423
 32,985  2,743.75   1'6   54'7s  4000   0'1s   0'0  6.25  21,392
 6,974  2,493.75   1'6   49'7s  4050   0'1s   0'0  6.25  8,066
 14,720  2,243.75   1'6   44'7s  4100   0'1s   0'0  6.25  12,847
 5,603  1,993.75   1'5   39'7s  4150   0'1s   -0'1  6.25  7,723
 28,875  1,750.00   1'5   35'0s  4200   0'2s   -0'1  12.50  12,731
 8,760  1,506.25   1'4   30'1s  4250   0'3s   -0'2  18.75  4,404
 20,945  1,268.75   1'3   25'3s  4300   0'5s   -0'3  31.25  8,491
 7,446  1,037.50   0'6   20'6s  4350   1'0s   -1'0  50.00  5,132
 22,439  831.25   0'2   16'5s  4400   1'7s   -1'4  93.75  9,908
 5,187  650.00   -0'1   13'0s  4450   3'2s   -1'7  162.50  1,112
 25,267  500.00   -0'3   10'0s  4500   5'2s   -2'1  262.50  3,280
 11,470  368.75   -0'6   7'3s  4550   7'5s   -2'4  381.25  316
 12,252  268.75   -1'0   5'3s  4600   10'5s   -2'6  531.25  515
 11,196  200.00   -1'1   4'0s  4650   14'2s   -2'7  712.50  56
 8,098  143.75   -1'1   2'7s  4700   18'0s   -3'0  900.00  184
 5,474  93.75   -1'2   1'7s  4750   22'1s   -3'0  1,106.25  82
 9,905  68.75   -1'0   1'3s  4800   26'5s   -2'6  1,331.25  76
 3,034  50.00   -0'7   1'0s  4850   31'2s   -2'5  1,562.50  7
 5,694  37.50   -0'7   0'6s  4900   36'0s   -2'4  1,800.00  4
 1,400  25.00   -0'6   0'4s  4950   40'6s   -2'4  2,037.50  35
 20,545  18.75   -0'5   0'3s  5000   45'5s   -2'3  2,281.25  621
 2,073  18.75   -0'4   0'3s  5050   50'4s   -2'3  2,525.00  33
 3,456  12.50   -0'4   0'2s  5100   55'4s   -2'2  2,775.00  2
 1,174  12.50   -0'3   0'2s  5150   60'3s   -2'2  3,018.75  15
 5,968  6.25   -0'3   0'1s  5200   65'3s   -2'1  3,268.75  19
 1,353  6.25   -0'3   0'1s  5250   70'3s   -2'1  3,518.75  10
 4,254  6.25   -0'2   0'1s  5300   75'3s   -2'0  3,768.75  9
 829  6.25   -0'2   0'1s  5350   80'3s   -2'0  4,018.75  0
 4,210  6.25   -0'1   0'1s  5400   85'3s   -1'7  4,268.75  43
 25  6.25   -0'1   0'1s  5450   90'3s   -1'7  4,518.75  0
 3,741  6.25   -0'1   0'1s  5500   95'3s   -1'7  4,768.75  4
 1,213  6.25   0'0   0'1s  5600   105'3s   -1'6  5,268.75  1
 1,181  6.25   0'0   0'1s  5700   115'3s   -1'6  5,768.75  3
 1,042  6.25   0'0   0'1s  5800   125'3s   -1'6  6,268.75  6
 1,018  6.25   0'0   0'1s  5900   135'3s   -1'6  6,768.75  0
 760  6.25   0'0   0'1s  6000   145'3s   -1'6  7,268.75  1
 487  6.25   0'0   0'1s  6100   155'3s   -1'6  7,768.75  15
 385  6.25   0'0   0'1s  6200   165'3s   -1'6  8,268.75  0
 581  6.25   0'0   0'1s  6300   175'3s   -1'6  8,768.75  0
 1,298  6.25   0'0   0'1s  6400   185'3s   -1'6  9,268.75  0
 834  6.25   0'0   0'1s  6500   195'3s   -1'6  9,768.75  0
 688  6.25   0'0   0'1s  6600   205'3s   -1'6  10,268.75  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