Friday, May 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: July 2017 (@C7N)   Futures Price: 3736s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  8,712.50   5'0   174'2s  2000   0'1s   0'0  6.25  0
 2  6,218.75   5'0   124'3s  2500   0'1s   0'0  6.25  222
 0  5,718.75   5'0   114'3s  2600   0'1s   0'0  6.25  39
 0  5,218.75   5'0   104'3s  2700   0'1s   0'0  6.25  100
 0  4,718.75   5'0   94'3s  2800   0'1s   0'0  6.25  358
 15  4,218.75   5'0   84'3s  2900   0'1s   0'0  6.25  1,940
 1,421  3,718.75   5'0   74'3s  3000   0'1s   0'0  6.25  2,671
 15  3,468.75   5'0   69'3s  3050   0'1s   0'0  6.25  519
 49  3,218.75   5'0   64'3s  3100   0'1s   0'0  6.25  1,982
 15  2,968.75   5'0   59'3s  3150   0'1s   0'0  6.25  867
 182  2,718.75   5'0   54'3s  3200   0'1s   0'0  6.25  4,813
 0  2,468.75   5'0   49'3s  3250   0'1s   0'0  6.25  1,370
 367  2,218.75   5'0   44'3s  3300   0'1s   0'0  6.25  7,724
 82  1,968.75   5'0   39'3s  3350   0'1s   0'0  6.25  2,391
 1,874  1,725.00   5'0   34'4s  3400   0'2s   0'0  12.50  14,668
 48  1,481.25   5'0   29'5s  3450   0'3s   0'0  18.75  5,931
 2,439  1,243.75   4'6   24'7s  3500   0'5s   -0'2  31.25  22,646
 525  1,025.00   4'4   20'4s  3550   1'2s   -0'4  62.50  14,063
 10,997  831.25   4'0   16'5s  3600   2'3s   -1'0  118.75  33,851
 8,685  668.75   3'3   13'3s  3650   4'1s   -1'5  206.25  12,946
 47,000  537.50   2'7   10'6s  3700   6'4s   -2'1  325.00  29,767
 11,539  425.00   2'2   8'4s  3750   9'2s   -2'6  462.50  6,316
 50,815  337.50   2'0   6'6s  3800   12'4s   -3'0  625.00  13,839
 13,268  268.75   1'5   5'3s  3850   16'1s   -3'3  806.25  437
 26,577  212.50   1'3   4'2s  3900   20'0s   -3'5  1,000.00  5,555
 3,949  168.75   1'2   3'3s  3950   24'1s   -3'6  1,206.25  178
 24,369  131.25   1'0   2'5s  4000   28'3s   -4'0  1,418.75  1,861
 3,412  100.00   0'6   2'0s  4050   32'6s   -4'2  1,637.50  70
 14,444  81.25   0'5   1'5s  4100   37'3s   -4'3  1,868.75  713
 3,234  68.75   0'5   1'3s  4150   42'1s   -4'3  2,106.25  35
 15,784  56.25   0'4   1'1s  4200   46'7s   -4'4  2,343.75  1,401
 2,983  43.75   0'3   0'7s  4250   51'5s   -4'5  2,581.25  138
 8,942  37.50   0'3   0'6s  4300   56'4s   -4'5  2,825.00  1,677
 1,371  31.25   0'2   0'5s  4350   61'3s   -4'6  3,068.75  5
 7,057  25.00   0'1   0'4s  4400   66'2s   -4'7  3,312.50  1,334
 458  18.75   0'1   0'3s  4450   71'1s   -4'7  3,556.25  19
 8,372  18.75   0'1   0'3s  4500   76'1s   -4'7  3,806.25  1,315
 474  12.50   0'0   0'2s  4550   81'0s   -5'0  4,050.00  1
 2,311  12.50   0'0   0'2s  4600   86'0s   -5'0  4,300.00  57
 230  6.25   0'0   0'1s  4650   90'7s   -5'0  4,543.75  0
 2,203  6.25   0'0   0'1s  4700   95'7s   -5'0  4,793.75  104
 227  6.25   0'0   0'1s  4750   100'7s   -5'0  5,043.75  0
 3,674  6.25   0'0   0'1s  4800   105'7s   -5'0  5,293.75  64
 468  6.25   0'0   0'1s  4900   115'7s   -5'0  5,793.75  2
 5,137  6.25   0'0   0'1s  5000   125'7s   -4'7  6,293.75  116
 516  6.25   0'0   0'1s  5100   135'6s   -5'0  6,787.50  0
 718  6.25   0'0   0'1s  5200   145'6s   -5'0  7,287.50  35
 248  6.25   0'0   0'1s  5300   155'6s   -5'0  7,787.50  16
 399  6.25   0'0   0'1s  5400   165'6s   -5'0  8,287.50  50
 708  6.25   0'0   0'1s  5500   175'6s   -5'0  8,787.50  35
 440  6.25   0'0   0'1s  5600   185'6s   -5'0  9,287.50  0
 54  6.25   0'0   0'1s  5700   195'6s   -5'0  9,787.50  0
 634  6.25   0'0   0'1s  5800   205'6s   -5'0  10,287.50  0
 107  6.25   0'0   0'1s  5900   215'6s   -5'0  10,787.50  0
 1,137  6.25   0'0   0'1s  6000   225'6s   -5'0  11,287.50  3
 67  6.25   0'0   0'1s  6100   235'6s   -5'0  11,787.50  0
 113  6.25   0'0   0'1s  6200   245'6s   -5'0  12,287.50  0
 18  6.25   0'0   0'1s  6300   255'6s   -5'0  12,787.50  0
 36  6.25   0'0   0'1s  6400   265'6s   -5'0  13,287.50  0
 368  6.25   0'0   0'1s  6500   275'6s   -5'0  13,787.50  0
 126  6.25   0'0   0'1s  6600   285'6s   -5'0  14,287.50  0
 260  6.25   0'0   0'1s  6700   295'6s   -5'0  14,787.50  0
 118  6.25   0'0   0'1s  6800   305'6s   -5'0  15,287.50  0
 638  6.25   0'0   0'1s  6900   315'6s   -5'0  15,787.50  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