Friday, November 16, 2018  
 
Charts |  Futures |  Options |  Portfolio |  Weather 
 Home
 Headline News & Commentary
 Weather Station
 Futures & Cash Prices
 Local Grain Bids
 Admin Login
 
Commodity Option:
AllOpen Only
Future: December 2018 (@C8Z)   Futures Price: 3650  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 3  8,381.25   0'4   167'5s  2000   0'1s   0'0  6.25  0
 0  7,381.25   0'4   147'5s  2200   0'1s   0'0  6.25  20
 1  6,381.25   0'4   127'5s  2400   0'1s   0'0  6.25  100
 1  5,881.25   0'4   117'5s  2500   0'1s   0'0  6.25  14
 3  5,381.25   0'4   107'5s  2600   0'1s   0'0  6.25  250
 0  4,881.25   0'4   97'5s  2700   0'1s   0'0  6.25  209
 50  4,381.25   0'4   87'5s  2800   0'1s   0'0  6.25  3,397
 0  4,131.25   0'4   82'5s  2850   0'1s   0'0  6.25  4
 5  3,881.25   0'4   77'5s  2900   0'1s   0'0  6.25  303
 0  3,631.25   0'4   72'5s  2950   0'1s   0'0  6.25  23
 121  3,381.25   0'4   67'5s  3000   0'1s   0'0  6.25  14,498
 0  3,131.25   0'4   62'5s  3050   0'1s   0'0  6.25  300
 2  2,881.25   0'4   57'5s  3100   0'1s   0'0  6.25  16,777
 0  2,631.25   0'4   52'5s  3150   0'1s   0'0  6.25  403
 291  2,381.25   0'4   47'5s  3200   0'1s   0'0  6.25  12,339
 20  2,131.25   0'4   42'5s  3250   0'1s   0'0  6.25  1,642
 1,024  1,881.25   0'4   37'5s  3300   0'1s   0'0  6.25  9,709
 25  1,631.25   0'4   32'5s  3350   0'1s   0'0  6.25  4,647
 1,048  1,206.25   -3'4   24'1s  3400   0'1s   0'0  6.25  21,595
 974  1,131.25   0'4   22'5s  3450   0'1s   0'0  6.25  7,151
 15,233  750.00   -2'4   15'0s  3500   0'1s   0'0  6.25  38,016
 2,317  618.75   -0'2   12'3s  3550   0'2s   0'0  12.50  9,355
 15,846  343.75   -1'1   6'7s  3600   1'0s   0'3  50.00  36,423
 17,063  162.50   -1'1   3'2s  3650   3'0s   1'1  150.00  16,181
 37,364  68.75   -0'6   1'3s  3700   5'7s   1'3  293.75  26,764
 15,408  31.25   -0'3   0'5s  3750   10'2s   1'7  512.50  5,010
 36,757  18.75   -0'2   0'3s  3800   15'0s   2'0  750.00  18,446
 14,854  12.50   -0'1   0'2s  3850   17'6s   -0'5  887.50  127
 36,550  6.25   -0'1   0'1s  3900   25'4s   2'7  1,275.00  13,284
 9,551  6.25   0'0   0'1s  3950   27'5s   -0'5  1,381.25  277
 75,615  6.25   0'0   0'1s  4000   35'3s   2'6  1,768.75  14,924
 2,799  6.25   0'0   0'1s  4050   37'5s   -0'4  1,881.25  9
 13,874  6.25   0'0   0'1s  4100   44'2s   1'5  2,212.50  8,210
 2,683  6.25   0'0   0'1s  4150   47'5s   -0'4  2,381.25  96
 42,564  6.25   0'0   0'1s  4200   55'6s   3'1  2,787.50  4,804
 624  6.25   0'0   0'1s  4250   57'5s   -0'4  2,881.25  12
 20,283  6.25   0'0   0'1s  4300   65'6s   3'1  3,287.50  2,184
 472  6.25   0'0   0'1s  4350   67'5s   -0'4  3,381.25  41
 20,738  6.25   0'0   0'1s  4400   72'5s   -0'4  3,631.25  537
 893  6.25   0'0   0'1s  4450   77'5s   -0'4  3,881.25  16
 42,224  6.25   0'0   0'1s  4500   82'5s   -0'4  4,131.25  354
 1,367  6.25   0'0   0'1s  4550   87'5s   -0'4  4,381.25  5
 13,453  6.25   0'0   0'1s  4600   92'5s   -0'4  4,631.25  343
 7,872  6.25   0'0   0'1s  4700   102'5s   -0'4  5,131.25  40
 22,304  6.25   0'0   0'1s  4800   112'5s   -0'4  5,631.25  30
 8,164  6.25   0'0   0'1s  4900   122'5s   -0'4  6,131.25  19
 24,557  6.25   0'0   0'1s  5000   132'5s   -0'4  6,631.25  49
 4,708  6.25   0'0   0'1s  5100   142'5s   -0'4  7,131.25  1
 6,305  6.25   0'0   0'1s  5200   152'5s   -0'4  7,631.25  4
 3,006  6.25   0'0   0'1s  5300   162'5s   -0'4  8,131.25  150
 2,444  6.25   0'0   0'1s  5400   172'5s   -0'4  8,631.25  2
 5,052  6.25   0'0   0'1s  5500   182'5s   -0'4  9,131.25  7
 1,100  6.25   0'0   0'1s  5600   192'5s   -0'4  9,631.25  0
 1,242  6.25   0'0   0'1s  5700   202'5s   -0'4  10,131.25  0
 10,024  6.25   0'0   0'1s  5800   212'5s   -0'4  10,631.25  0
 497  6.25   0'0   0'1s  5900   222'5s   -0'4  11,131.25  0
 11,425  6.25   0'0   0'1s  6000   232'5s   -0'3  11,631.25  8
 657  6.25   0'0   0'1s  6100   242'5s   -0'3  12,131.25  0
 789  6.25   0'0   0'1s  6200   252'5s   -0'3  12,631.25  0
 1,084  6.25   0'0   0'1s  6300   262'4s   -0'4  13,125.00  0
 903  6.25   0'0   0'1s  6400   272'4s   -0'4  13,625.00  5
 688  6.25   0'0   0'1s  8000   432'4s   -0'4  21,625.00  1


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN