Tuesday, September 26, 2017  
 
AgBizDir.com |  Charts |  Options |  Portfolio |  Weather 
 Home
 Headline News and Commentary
 Weather Station
 Futures & Cash Prices
 Local Cash Grain Bids
 Admin Login
 
Commodity Option:
AllOpen Only
Future: December 2017 (@C7Z)   Futures Price: 3526  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 9  7,687.50   0'2   153'6s  2000   0'1s   0'0  6.25  0
 0  6,687.50   0'2   133'6s  2200   0'1s   0'0  6.25  200
 0  6,187.50   0'2   123'6s  2300   0'1s   0'0  6.25  100
 0  5,687.50   0'2   113'6s  2400   0'1s   0'0  6.25  100
 0  5,187.50   0'2   103'6s  2500   0'1s   0'0  6.25  59
 0  4,687.50   0'2   93'6s  2600   0'1s   0'0  6.25  202
 0  4,187.50   0'2   83'6s  2700   0'1s   0'0  6.25  107
 0  3,687.50   0'2   73'6s  2800   0'1s   0'0  6.25  4,860
 0  3,437.50   0'2   68'6s  2850   0'1s   0'0  6.25  303
 5  3,187.50   0'2   63'6s  2900   0'1s   0'0  6.25  2,225
 0  2,937.50   0'2   58'6s  2950   0'1s   0'0  6.25  847
 194  2,687.50   0'2   53'6s  3000   0'1s   0'0  6.25  6,534
 0  2,443.75   0'3   48'7s  3050   0'1s   0'0  6.25  659
 20  2,193.75   0'2   43'7s  3100   0'2s   0'0  12.50  5,328
 0  1,950.00   0'2   39'0s  3150   0'3s   0'0  18.75  1,285
 356  1,656.25   -1'2   33'1s  3200   0'6s   0'1  37.50  18,328
 0  1,487.50   0'1   29'6s  3250   1'0s   0'0  50.00  2,940
 252  1,231.25   -0'7   24'5s  3300   1'6s   0'0  87.50  24,002
 66  1,068.75   0'1   21'3s  3350   2'5s   0'0  131.25  3,997
 644  862.50   -0'2   17'2s  3400   3'7s   0'1  193.75  32,933
 651  712.50   0'1   14'2s  3450   5'5s   0'2  281.25  4,451
 8,915  525.00   -0'7   10'4s  3500   8'0s   0'3  400.00  43,079
 4,706  425.00   -0'3   8'4s  3550   9'6s   -0'3  487.50  1,909
 20,211  312.50   -0'3   6'2s  3600   13'4s   0'5  675.00  29,018
 4,419  256.25   0'0   5'1s  3650   16'3s   0'0  818.75  237
 25,948  181.25   -0'1   3'5s  3700   19'4s   -0'4  975.00  22,217
 7,074  150.00   0'2   3'0s  3750   24'0s   -0'3  1,200.00  80
 23,788  100.00   0'0   2'0s  3800   27'6s   -0'4  1,387.50  19,264
 3,683  81.25   0'1   1'5s  3850   32'6s   -0'2  1,637.50  11
 24,459  56.25   -0'1   1'1s  3900   37'5s   0'2  1,881.25  18,020
 2,238  43.75   -0'1   0'7s  3950   42'1s   -0'2  2,106.25  2
 54,150  31.25   -0'1   0'5s  4000   46'3s   -0'4  2,318.75  14,624
 876  31.25   -0'1   0'5s  4050   51'6s   -0'3  2,587.50  0
 12,670  25.00   0'0   0'4s  4100   56'5s   -0'3  2,831.25  2,785
 243  18.75   -0'1   0'3s  4150   61'4s   -0'3  3,075.00  30
 23,704  18.75   0'0   0'3s  4200   67'0s   0'4  3,350.00  2,775
 600  18.75   0'0   0'3s  4250   71'4s   -0'2  3,575.00  0
 12,157  12.50   0'0   0'2s  4300   76'3s   -0'2  3,818.75  2,192
 452  12.50   0'0   0'2s  4350   81'3s   -0'2  4,068.75  0
 19,538  12.50   0'0   0'2s  4400   86'3s   -0'2  4,318.75  2,341
 484  12.50   0'1   0'2s  4450   91'3s   -0'1  4,568.75  0
 24,198  12.50   0'0   0'2s  4500   96'3s   -0'1  4,818.75  1,201
 8,389  12.50   0'1   0'2s  4600   106'3s   -0'1  5,318.75  286
 5,915  6.25   0'0   0'1s  4700   116'2s   -0'2  5,812.50  686
 6,732  6.25   0'0   0'1s  4800   126'2s   -0'2  6,312.50  106
 3,037  6.25   0'0   0'1s  4900   136'2s   -0'2  6,812.50  185
 33,586  6.25   0'0   0'1s  5000   146'2s   -0'2  7,312.50  550
 2,539  6.25   0'0   0'1s  5100   156'2s   -0'2  7,812.50  0
 1,669  6.25   0'0   0'1s  5200   166'2s   -0'2  8,312.50  221
 849  6.25   0'0   0'1s  5300   176'2s   -0'2  8,812.50  0
 1,499  6.25   0'0   0'1s  5400   186'2s   -0'2  9,312.50  0
 3,898  6.25   0'0   0'1s  5500   196'2s   -0'2  9,812.50  0
 685  6.25   0'0   0'1s  5600   206'2s   -0'2  10,312.50  0
 200  6.25   0'0   0'1s  5700   216'2s   -0'2  10,812.50  0
 2,124  6.25   0'0   0'1s  5800   226'2s   -0'2  11,312.50  0
 1,682  6.25   0'0   0'1s  5900   236'2s   -0'2  11,812.50  0
 10,929  6.25   0'0   0'1s  6000   246'2s   -0'2  12,312.50  0
 102  6.25   0'0   0'1s  6100   256'2s   -0'2  12,812.50  0
 461  6.25   0'0   0'1s  6200   266'2s   -0'2  13,312.50  0
 111  6.25   0'0   0'1s  6300   276'2s   -0'2  13,812.50  0
 2,064  6.25   0'0   0'1s  6400   286'2s   -0'2  14,312.50  4
 1,121  6.25   0'0   0'1s  7000   346'2s   -0'2  17,312.50  0
 3,173  6.25   0'0   0'1s  8000   446'2s   -0'2  22,312.50  5


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