Friday, August 17, 2018  
 
Weather |  Futures Markets |  Markets Page |  DTN Ag Headlines |  Headline News |  DTN Renewable Fuels |  Crops |  Portfolio |  Charts |  Options |  Quotes |  Futures |  Futures 
Home
Cash Bids
Discount Schedule
DDG's and Modified Feed
USDA Reports and Info
Industry Links
Traffic Flow Map
Job Openings
Contact Us
Web Mail
Board Members
MAPCON Web Work Request
MAPCON
Customer Portal
 
Commodity Option:
AllOpen Only
Future: September 2018 (@C8U)   Futures Price: 3634  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 339  9,268.75   3'6   185'3s  1800   0'1s   0'0  6.25  0
 0  8,768.75   3'6   175'3s  1900   0'1s   0'0  6.25  100
 0  5,768.75   3'6   115'3s  2500   0'1s   0'0  6.25  226
 0  5,268.75   3'6   105'3s  2600   0'1s   0'0  6.25  220
 0  4,768.75   3'6   95'3s  2700   0'1s   0'0  6.25  10
 0  4,518.75   3'6   90'3s  2750   0'1s   0'0  6.25  166
 0  4,268.75   3'6   85'3s  2800   0'1s   0'0  6.25  809
 0  4,018.75   3'6   80'3s  2850   0'1s   0'0  6.25  104
 0  3,768.75   3'6   75'3s  2900   0'1s   0'0  6.25  400
 0  3,518.75   3'6   70'3s  2950   0'1s   0'0  6.25  227
 500  3,268.75   3'6   65'3s  3000   0'1s   0'0  6.25  982
 0  3,018.75   3'6   60'3s  3050   0'1s   0'0  6.25  715
 0  2,768.75   3'6   55'3s  3100   0'1s   0'0  6.25  2,125
 12  2,518.75   3'6   50'3s  3150   0'1s   0'0  6.25  968
 14  2,268.75   3'6   45'3s  3200   0'1s   0'0  6.25  2,750
 25  2,018.75   3'6   40'3s  3250   0'1s   0'0  6.25  2,988
 232  1,768.75   3'6   35'3s  3300   0'1s   0'0  6.25  6,529
 273  1,518.75   3'6   30'3s  3350   0'1s   0'0  6.25  8,721
 2,452  1,268.75   3'6   25'3s  3400   0'1s   0'0  6.25  16,481
 2,285  1,018.75   3'5   20'3s  3450   0'1s   -0'1  6.25  8,288
 9,378  781.25   3'4   15'5s  3500   0'3s   -0'2  18.75  14,339
 6,999  556.25   3'2   11'1s  3550   0'7s   -0'4  43.75  9,634
 25,509  362.50   2'5   7'2s  3600   2'4s   0'4  125.00  28,541
 10,606  193.75   -0'3   3'7s  3650   4'0s   -1'7  200.00  8,738
 20,583  93.75   -0'3   1'7s  3700   7'0s   -2'6  350.00  17,266
 9,745  43.75   -0'3   0'7s  3750   11'0s   -3'1  550.00  2,789
 34,848  37.50   0'2   0'6s  3800   15'4s   -3'4  775.00  17,098
 11,403  18.75   -0'1   0'3s  3850   20'2s   -3'5  1,012.50  3,016
 31,838  18.75   0'1   0'3s  3900   25'1s   -3'5  1,256.25  17,745
 8,379  12.50   0'1   0'2s  3950   30'0s   -3'5  1,500.00  1,160
 37,541  6.25   0'0   0'1s  4000   34'7s   -3'6  1,743.75  12,065
 4,153  6.25   0'0   0'1s  4050   39'7s   -3'6  1,993.75  526
 27,459  6.25   0'0   0'1s  4100   44'7s   -3'6  2,243.75  12,664
 3,971  6.25   0'0   0'1s  4150   49'7s   -3'6  2,493.75  313
 22,954  6.25   0'0   0'1s  4200   54'7s   -3'6  2,743.75  1,412
 8,213  6.25   0'0   0'1s  4250   59'7s   -3'6  2,993.75  489
 13,091  6.25   0'0   0'1s  4300   64'7s   -3'6  3,243.75  934
 4,410  6.25   0'0   0'1s  4350   69'7s   -3'6  3,493.75  2
 9,400  6.25   0'0   0'1s  4400   74'7s   -3'6  3,743.75  98
 1,284  6.25   0'0   0'1s  4450   79'7s   -3'6  3,993.75  3
 33,187  6.25   0'0   0'1s  4500   84'7s   -3'6  4,243.75  59
 1,743  6.25   0'0   0'1s  4550   89'7s   -3'6  4,493.75  16
 9,630  6.25   0'0   0'1s  4600   94'7s   -3'6  4,743.75  2
 975  6.25   0'0   0'1s  4650   99'7s   -3'6  4,993.75  31
 11,523  6.25   0'0   0'1s  4700   104'7s   -3'6  5,243.75  1,313
 933  6.25   0'0   0'1s  4750   109'7s   -3'6  5,493.75  56
 11,056  6.25   0'0   0'1s  4800   114'7s   -3'6  5,743.75  17
 950  6.25   0'0   0'1s  4850   119'7s   -3'6  5,993.75  15
 5,230  6.25   0'0   0'1s  4900   124'7s   -3'6  6,243.75  10
 575  6.25   0'0   0'1s  4950   129'7s   -3'6  6,493.75  15
 24,431  6.25   0'0   0'1s  5000   134'7s   -3'6  6,743.75  40
 1,225  6.25   0'0   0'1s  5050   139'7s   -3'6  6,993.75  0
 2,939  6.25   0'0   0'1s  5100   144'7s   -3'6  7,243.75  12
 345  6.25   0'0   0'1s  5150   149'7s   -3'6  7,493.75  0
 2,130  6.25   0'0   0'1s  5200   154'7s   -3'6  7,743.75  0
 1,187  6.25   0'0   0'1s  5300   164'7s   -3'6  8,243.75  1
 2,983  6.25   0'0   0'1s  5400   174'7s   -3'6  8,743.75  0
 7,427  6.25   0'0   0'1s  5500   184'7s   -3'6  9,243.75  2
 362  6.25   0'0   0'1s  5600   194'7s   -3'6  9,743.75  1
 581  6.25   0'0   0'1s  5700   204'7s   -3'6  10,243.75  0
 872  6.25   0'0   0'1s  5800   214'7s   -3'6  10,743.75  0
 607  6.25   0'0   0'1s  5900   224'7s   -3'6  11,243.75  0
 1,700  6.25   0'0   0'1s  6000   234'7s   -3'5  11,743.75  0
 1,797  6.25   0'0   0'1s  6100   244'7s   -3'5  12,243.75  0
 1,076  6.25   0'0   0'1s  6200   254'7s   -3'5  12,743.75  0
 1,490  6.25   0'0   0'1s  6300   264'6s   -3'6  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