(801)546-4852                Saturday, May 25, 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: July 2019 (@KW9N)   Futures Price: 4432s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  4,606.25   16'5   92'1s  3500   0'1s   -0'2  6.25  117
 0  4,356.25   16'3   87'1s  3550   0'2s   -0'2  12.50  50
 0  4,112.50   16'3   82'2s  3600   0'2s   -0'4  12.50  73
 0  3,868.75   16'2   77'3s  3650   0'3s   -0'5  18.75  30
 0  3,625.00   16'0   72'4s  3700   0'4s   -0'7  25.00  1,611
 0  3,381.25   15'5   67'5s  3750   0'6s   -1'0  37.50  75
 8  3,143.75   15'3   62'7s  3800   1'0s   -1'3  50.00  1,638
 10  2,912.50   15'0   58'2s  3850   1'3s   -1'5  68.75  571
 28  2,681.25   14'5   53'5s  3900   1'6s   -2'1  87.50  897
 120  2,462.50   14'1   49'2s  3950   2'2s   -2'5  112.50  151
 552  2,250.00   13'5   45'0s  4000   3'0s   -3'1  150.00  896
 95  2,043.75   13'0   40'7s  4050   3'7s   -3'6  193.75  33
 1,395  1,843.75   12'2   36'7s  4100   5'0s   -4'3  250.00  1,866
 535  1,662.50   11'4   33'2s  4150   6'2s   -5'2  312.50  323
 441  1,493.75   10'6   29'7s  4200   7'7s   -6'1  393.75  1,656
 138  1,331.25   9'6   26'5s  4250   9'6s   -6'7  487.50  620
 2,007  1,187.50   8'7   23'6s  4300   11'6s   -7'7  587.50  2,819
 403  1,056.25   8'1   21'1s  4350   14'1s   -8'5  706.25  94
 1,304  937.50   7'3   18'6s  4400   16'6s   -9'3  837.50  543
 135  831.25   6'6   16'5s  4450   19'5s   -10'0  981.25  374
 1,392  731.25   6'0   14'5s  4500   22'5s   -10'5  1,131.25  918
 130  643.75   5'4   12'7s  4550   25'7s   -11'2  1,293.75  10
 1,309  568.75   5'0   11'3s  4600   29'3s   -11'5  1,468.75  373
 94  500.00   4'5   10'0s  4650   33'0s   -12'1  1,650.00  0
 1,150  437.50   4'1   8'6s  4700   36'6s   -12'5  1,837.50  742
 63  387.50   3'6   7'6s  4750   40'5s   -13'0  2,031.25  0
 1,575  337.50   3'3   6'6s  4800   44'6s   -13'3  2,237.50  739
 200  293.75   2'7   5'7s  4850   48'7s   -13'6  2,443.75  0
 1,029  256.25   2'4   5'1s  4900   53'1s   -14'1  2,656.25  196
 15  225.00   2'2   4'4s  4950   57'4s   -14'4  2,875.00  0
 2,954  200.00   2'0   4'0s  5000   61'7s   -14'6  3,093.75  905
 33  175.00   1'5   3'4s  5050   66'3s   -15'1  3,318.75  0
 1,124  156.25   1'4   3'1s  5100   71'0s   -15'2  3,550.00  421
 47  137.50   1'2   2'6s  5150   75'5s   -15'4  3,781.25  0
 513  118.75   1'0   2'3s  5200   80'2s   -15'6  4,012.50  310
 51  106.25   0'7   2'1s  5250   85'0s   -15'7  4,250.00  0
 1,699  93.75   0'6   1'7s  5300   89'6s   -16'0  4,487.50  295
 50  81.25   0'5   1'5s  5350   94'4s   -16'1  4,725.00  0
 1,184  75.00   0'5   1'4s  5400   99'3s   -16'1  4,968.75  291
 861  56.25   0'3   1'1s  5500   109'0s   -16'3  5,450.00  126
 17  50.00   0'3   1'0s  5550   113'7s   -16'3  5,693.75  0
 526  43.75   0'2   0'7s  5600   118'6s   -16'3  5,937.50  78
 100  43.75   0'3   0'7s  5650   123'5s   -16'4  6,181.25  0
 413  37.50   0'2   0'6s  5700   128'5s   -16'4  6,431.25  148
 495  31.25   0'2   0'5s  5800   138'4s   -16'4  6,925.00  37
 782  25.00   0'2   0'4s  5900   148'3s   -16'4  7,418.75  18
 9,215  18.75   0'1   0'3s  6000   158'2s   -16'5  7,912.50  163
 133  18.75   0'1   0'3s  6100   168'2s   -16'5  8,412.50  31
 156  12.50   0'1   0'2s  6200   178'1s   -16'5  8,906.25  46
 72  12.50   0'1   0'2s  6300   188'1s   -16'5  9,406.25  3
 136  12.50   0'1   0'2s  6400   198'1s   -16'5  9,906.25  9
 1,401  6.25   0'0   0'1s  6500   208'0s   -16'6  10,400.00  0
 103  6.25   0'0   0'1s  6600   218'0s   -16'6  10,900.00  0
 159  6.25   0'0   0'1s  6700   228'0s   -16'6  11,400.00  0
 55  6.25   0'0   0'1s  6800   238'0s   -16'6  11,900.00  0
 33  6.25   0'0   0'1s  6900   248'0s   -16'6  12,400.00  0
 118  6.25   0'0   0'1s  7000   258'0s   -16'6  12,900.00  0
 52  6.25   0'0   0'1s  7100   268'0s   -16'6  13,400.00  0
 31  6.25   0'0   0'1s  7200   278'0s   -16'6  13,900.00  0
 27  6.25   0'0   0'1s  7300   288'0s   -16'6  14,400.00  0
 77  6.25   0'0   0'1s  7400   298'0s   -16'6  14,900.00  0
 60  6.25   0'0   0'1s  7500   308'0s   -16'6  15,400.00  0
 33  6.25   0'0   0'1s  7600   318'0s   -16'6  15,900.00  0
 19  6.25   0'0   0'1s  7700   328'0s   -16'6  16,400.00  0
 37  6.25   0'0   0'1s  7800   338'0s   -16'6  16,900.00  0
 11  6.25   0'0   0'1s  7900   348'0s   -16'6  17,400.00  0
 16  6.25   0'0   0'1s  8000   358'0s   -16'6  17,900.00  0
 4  6.25   0'0   0'1s  8500   408'0s   -16'6  20,400.00  0
 7  6.25   0'0   0'1s  9000   458'0s   -16'6  22,900.00  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