(801)546-4852                Saturday, November 17, 2018  
 
AgBizDir.com |  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: December 2018 (@KW8Z)   Futures Price: 4832s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 30  19,137.50   2'6   382'6s  1000   0'1s   0'0  6.25  0
 0  4,143.75   2'6   82'7s  4000   0'1s   0'0  6.25  75
 0  3,143.75   2'6   62'7s  4200   0'1s   0'0  6.25  44
 0  2,643.75   2'6   52'7s  4300   0'1s   0'0  6.25  54
 0  2,143.75   2'6   42'7s  4400   0'1s   0'0  6.25  16
 0  1,643.75   2'6   32'7s  4500   0'1s   0'0  6.25  237
 0  1,393.75   2'6   27'7s  4550   0'1s   0'0  6.25  5
 0  1,143.75   2'5   22'7s  4600   0'1s   -0'1  6.25  211
 0  900.00   2'3   18'0s  4650   0'2s   -0'3  12.50  18
 66  668.75   2'0   13'3s  4700   0'5s   -0'6  31.25  637
 0  462.50   1'3   9'2s  4750   1'4s   -1'3  75.00  207
 103  306.25   0'7   6'1s  4800   3'3s   -1'7  168.75  1,211
 202  187.50   0'4   3'6s  4850   6'0s   -2'2  300.00  123
 239  112.50   0'3   2'2s  4900   9'4s   -2'3  475.00  2,652
 105  62.50   0'1   1'2s  4950   13'4s   -2'4  675.00  95
 1,006  37.50   0'1   0'6s  5000   18'0s   -2'5  900.00  3,065
 168  18.75   0'0   0'3s  5050   22'5s   -2'6  1,131.25  136
 1,396  12.50   -0'1   0'2s  5100   27'4s   -2'7  1,375.00  695
 113  6.25   -0'1   0'1s  5150   32'3s   -2'7  1,618.75  109
 1,505  6.25   -0'1   0'1s  5200   37'3s   -2'7  1,868.75  1,704
 53  6.25   -0'1   0'1s  5250   42'3s   -2'7  2,118.75  30
 1,224  6.25   -0'1   0'1s  5300   47'3s   -2'6  2,368.75  1,270
 514  6.25   0'0   0'1s  5350   52'3s   -2'6  2,618.75  335
 3,676  6.25   0'0   0'1s  5400   57'3s   -2'6  2,868.75  666
 10  6.25   0'0   0'1s  5450   62'3s   -2'6  3,118.75  0
 2,874  6.25   0'0   0'1s  5500   67'3s   -2'6  3,368.75  904
 255  6.25   0'0   0'1s  5550   72'3s   -2'6  3,618.75  0
 1,198  6.25   0'0   0'1s  5600   77'3s   -2'6  3,868.75  305
 2,430  6.25   0'0   0'1s  5700   87'3s   -2'6  4,368.75  742
 302  6.25   0'0   0'1s  5750   92'3s   -2'6  4,618.75  0
 1,304  6.25   0'0   0'1s  5800   97'3s   -2'6  4,868.75  328
 35  6.25   0'0   0'1s  5850   102'3s   -2'6  5,118.75  0
 755  6.25   0'0   0'1s  5900   107'3s   -2'6  5,368.75  210
 50  6.25   0'0   0'1s  5950   112'3s   -2'6  5,618.75  0
 4,396  6.25   0'0   0'1s  6000   117'3s   -2'6  5,868.75  259
 61  6.25   0'0   0'1s  6050   122'3s   -2'6  6,118.75  0
 768  6.25   0'0   0'1s  6100   127'3s   -2'6  6,368.75  18
 114  6.25   0'0   0'1s  6150   132'3s   -2'6  6,618.75  0
 845  6.25   0'0   0'1s  6200   137'3s   -2'6  6,868.75  0
 152  6.25   0'0   0'1s  6250   142'3s   -2'6  7,118.75  0
 601  6.25   0'0   0'1s  6300   147'3s   -2'6  7,368.75  0
 202  6.25   0'0   0'1s  6350   152'3s   -2'6  7,618.75  0
 254  6.25   0'0   0'1s  6400   157'3s   -2'6  7,868.75  0
 112  6.25   0'0   0'1s  6450   162'3s   -2'6  8,118.75  0
 1,597  6.25   0'0   0'1s  6500   167'3s   -2'6  8,368.75  0
 1,062  6.25   0'0   0'1s  6600   177'3s   -2'6  8,868.75  0
 50  6.25   0'0   0'1s  6650   182'3s   -2'6  9,118.75  0
 1,228  6.25   0'0   0'1s  6700   187'3s   -2'6  9,368.75  0
 552  6.25   0'0   0'1s  6800   197'3s   -2'6  9,868.75  0
 169  6.25   0'0   0'1s  6900   207'3s   -2'6  10,368.75  0
 3,676  6.25   0'0   0'1s  7000   217'3s   -2'6  10,868.75  0
 42  6.25   0'0   0'1s  7100   227'3s   -2'6  11,368.75  0
 451  6.25   0'0   0'1s  7200   237'3s   -2'6  11,868.75  0
 24  6.25   0'0   0'1s  7300   247'3s   -2'6  12,368.75  0
 13  6.25   0'0   0'1s  7400   257'3s   -2'5  12,868.75  0
 704  6.25   0'0   0'1s  7500   267'3s   -2'5  13,368.75  0
 104  6.25   0'0   0'1s  7600   277'3s   -2'5  13,868.75  0
 468  6.25   0'0   0'1s  7700   287'3s   -2'5  14,368.75  0
 3  6.25   0'0   0'1s  7800   297'2s   -2'6  14,862.50  0
 16  6.25   0'0   0'1s  7900   307'2s   -2'6  15,362.50  0
 360  6.25   0'0   0'1s  8000   317'2s   -2'6  15,862.50  0
 8  6.25   0'0   0'1s  8100   327'2s   -2'6  16,362.50  0
 106  6.25   0'0   0'1s  8200   337'2s   -2'6  16,862.50  0
 1  6.25   0'0   0'1s  8300   347'2s   -2'6  17,362.50  0
 7  6.25   0'0   0'1s  8400   357'2s   -2'6  17,862.50  0
 1  6.25   0'0   0'1s  8500   367'2s   -2'6  18,362.50  0
 1  6.25   0'0   0'1s  8600   377'2s   -2'6  18,862.50  0
 69  6.25   0'0   0'1s  8700   387'2s   -2'6  19,362.50  0
 8  6.25   0'0   0'1s  8800   397'2s   -2'6  19,862.50  0
 16  6.25   0'0   0'1s  8900   407'2s   -2'6  20,362.50  0
 76  6.25   0'0   0'1s  9000   417'2s   -2'6  20,862.50  0
 22  6.25   0'0   0'1s  9100   427'2s   -2'6  21,362.50  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