(801)546-4852                Sunday, August 18, 2019  
 
Charts |  DTN Ag Headlines |  Headline News |  Markets Page |  Options |  Portfolio |  Weather 
 Home
 Deseret Grain Storage
Bulletin Board
About Us
California Grain Bids
Real Time Quotes
 Switchboard
USDA Reports
Calendar
 Marketplace
County LDP Rates
 My Website
Feedback
 Admin Login
 Welfare Grain Bids
 
Commodity Option:
AllOpen Only
Future: September 2019 (@KW9U)   Futures Price: 3936  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  4,218.75   4'4   84'3s  3100   0'1s   0'0  6.25  1
 0  2,218.75   4'4   44'3s  3500   0'1s   0'0  6.25  12
 0  1,718.75   4'3   34'3s  3600   0'1s   -0'1  6.25  62
 0  1,468.75   4'2   29'3s  3650   0'1s   -0'3  6.25  95
 0  1,225.00   4'0   24'4s  3700   0'2s   -0'5  12.50  332
 0  987.50   3'4   19'6s  3750   0'4s   -1'0  25.00  615
 7  762.50   3'0   15'2s  3800   1'0s   -1'4  50.00  697
 0  562.50   2'3   11'2s  3850   2'0s   -2'1  100.00  114
 165  387.50   1'4   7'6s  3900   3'4s   -3'0  175.00  544
 123  256.25   0'7   5'1s  3950   5'6s   -3'6  287.50  321
 811  156.25   0'2   3'1s  4000   8'7s   -4'2  443.75  980
 127  100.00   0'1   2'0s  4050   12'6s   -4'3  637.50  253
 613  62.50   0'0   1'2s  4100   17'0s   -4'4  850.00  929
 336  37.50   -0'1   0'6s  4150   21'4s   -4'5  1,075.00  164
 541  25.00   -0'1   0'4s  4200   26'2s   -4'5  1,312.50  2,810
 122  12.50   -0'1   0'2s  4250   31'0s   -4'5  1,550.00  339
 2,104  12.50   0'0   0'2s  4300   35'7s   -4'5  1,793.75  962
 360  6.25   -0'1   0'1s  4350   40'7s   -4'5  2,043.75  240
 1,355  6.25   0'0   0'1s  4400   45'7s   -4'4  2,293.75  780
 204  6.25   0'0   0'1s  4450   50'7s   -4'4  2,543.75  118
 2,334  6.25   0'0   0'1s  4500   55'7s   -4'4  2,793.75  754
 273  6.25   0'0   0'1s  4550   60'7s   -4'4  3,043.75  183
 628  6.25   0'0   0'1s  4600   65'7s   -4'4  3,293.75  321
 457  6.25   0'0   0'1s  4650   70'7s   -4'4  3,543.75  431
 1,265  6.25   0'0   0'1s  4700   75'7s   -4'4  3,793.75  407
 447  6.25   0'0   0'1s  4750   80'7s   -4'4  4,043.75  60
 671  6.25   0'0   0'1s  4800   85'7s   -4'4  4,293.75  335
 616  6.25   0'0   0'1s  4850   90'7s   -4'4  4,543.75  20
 480  6.25   0'0   0'1s  4900   95'7s   -4'4  4,793.75  181
 160  6.25   0'0   0'1s  4950   100'7s   -4'4  5,043.75  3
 2,557  6.25   0'0   0'1s  5000   105'7s   -4'4  5,293.75  167
 281  6.25   0'0   0'1s  5050   110'7s   -4'4  5,543.75  0
 1,518  6.25   0'0   0'1s  5100   115'7s   -4'4  5,793.75  103
 158  6.25   0'0   0'1s  5150   120'7s   -4'4  6,043.75  0
 433  6.25   0'0   0'1s  5200   125'7s   -4'4  6,293.75  11
 65  6.25   0'0   0'1s  5250   130'7s   -4'4  6,543.75  0
 539  6.25   0'0   0'1s  5300   135'7s   -4'4  6,793.75  47
 46  6.25   0'0   0'1s  5350   140'7s   -4'4  7,043.75  0
 1,129  6.25   0'0   0'1s  5400   145'7s   -4'4  7,293.75  30
 98  6.25   0'0   0'1s  5450   150'7s   -4'4  7,543.75  0
 815  6.25   0'0   0'1s  5500   155'7s   -4'4  7,793.75  66
 68  6.25   0'0   0'1s  5550   160'7s   -4'4  8,043.75  0
 218  6.25   0'0   0'1s  5600   165'7s   -4'4  8,293.75  9
 493  6.25   0'0   0'1s  5650   170'7s   -4'4  8,543.75  0
 177  6.25   0'0   0'1s  5700   175'7s   -4'4  8,793.75  5
 37  6.25   0'0   0'1s  5750   180'7s   -4'4  9,043.75  0
 95  6.25   0'0   0'1s  5800   185'7s   -4'4  9,293.75  42
 150  6.25   0'0   0'1s  5850   190'7s   -4'4  9,543.75  0
 615  6.25   0'0   0'1s  5900   195'7s   -4'4  9,793.75  0
 636  6.25   0'0   0'1s  6000   205'7s   -4'4  10,293.75  4
 54  6.25   0'0   0'1s  6100   215'7s   -4'4  10,793.75  30
 28  6.25   0'0   0'1s  6200   225'7s   -4'4  11,293.75  3
 37  6.25   0'0   0'1s  6300   235'7s   -4'4  11,793.75  0
 23  6.25   0'0   0'1s  6500   255'7s   -4'4  12,793.75  0
 13  6.25   0'0   0'1s  6700   275'7s   -4'4  13,793.75  0
 2  6.25   0'0   0'1s  6800   285'7s   -4'4  14,293.75  0
 81  6.25   0'0   0'1s  6900   295'7s   -4'4  14,793.75  0
 59  6.25   0'0   0'1s  7000   305'7s   -4'3  15,293.75  0
 132  6.25   0'0   0'1s  7100   315'7s   -4'3  15,793.75  0
 65  6.25   0'0   0'1s  7200   325'7s   -4'3  16,293.75  0
 6  6.25   0'0   0'1s  7300   335'7s   -4'3  16,793.75  0
 4  6.25   0'0   0'1s  7800   385'6s   -4'4  19,287.50  0
 1  6.25   0'0   0'1s  8000   405'6s   -4'4  20,287.50  0
 34  6.25   0'0   0'1s  9200   525'6s   -4'4  26,287.50  0
 52  6.25   0'0   0'1s  9300   535'6s   -4'4  26,787.50  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