(660) 886-6976 Tuesday, May 21, 2019  
 
Charts |  Grain |  Livestock |  Futures Markets |  Hay & Feed News |  Options 
 Home
 Central Missouri Agriservice
 Marketplace
 Switchboard
 Weather
 My Website
 Login/Logout
 Calculate Shrink
 CMAS Local Weather
 
Commodity Option:
AllOpen Only
Future: July 2019 (@C9N)   Futures Price: 3950  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  5,712.50   5'2   114'2s  2800   0'1s   0'0  6.25  328
 1,069  5,212.50   5'2   104'2s  2900   0'1s   0'0  6.25  101
 0  4,962.50   5'2   99'2s  2950   0'1s   0'0  6.25  103
 61  4,712.50   5'2   94'2s  3000   0'1s   0'0  6.25  638
 2  4,462.50   5'2   89'2s  3050   0'1s   0'0  6.25  279
 160  4,212.50   5'2   84'2s  3100   0'1s   0'0  6.25  2,471
 4  3,962.50   5'1   79'2s  3150   0'1s   0'0  6.25  924
 105  3,712.50   5'1   74'2s  3200   0'1s   -0'1  6.25  3,516
 218  3,468.75   5'1   69'3s  3250   0'1s   -0'1  6.25  1,923
 397  3,218.75   5'1   64'3s  3300   0'2s   -0'1  12.50  3,617
 300  2,975.00   5'1   59'4s  3350   0'3s   -0'1  18.75  1,884
 896  2,737.50   5'0   54'6s  3400   0'4s   -0'2  25.00  9,210
 457  2,493.75   4'6   49'7s  3450   0'6s   -0'3  37.50  6,232
 3,868  2,262.50   4'6   45'2s  3500   1'1s   -0'3  56.25  18,499
 3,417  2,037.50   4'5   40'6s  3550   1'4s   -0'5  75.00  9,678
 17,249  1,750.00   -1'3   35'0s  3600   2'0s   -0'1  100.00  19,279
 7,046  1,643.75   0'6   32'7s  3650   3'0s   -1'2  150.00  7,142
 29,041  1,400.00   -0'3   28'0s  3700   4'0s   -0'1  200.00  25,270
 10,078  1,250.00   0'1   25'0s  3750   5'5s   -2'1  281.25  3,912
 30,270  1,118.75   0'5   22'3s  3800   7'2s   -0'2  362.50  17,649
 9,209  956.25   0'1   19'1s  3850   9'6s   0'0  487.50  2,536
 30,764  850.00   0'3   17'0s  3900   12'3s   -3'1  618.75  12,503
 4,885  731.25   2'0   14'5s  3950   15'3s   -3'2  768.75  286
 51,313  675.00   0'5   13'4s  4000   18'5s   -3'3  931.25  8,404
 4,308  587.50   0'4   11'6s  4050   22'0s   -3'4  1,100.00  251
 15,224  518.75   0'4   10'3s  4100   25'5s   -3'5  1,281.25  2,808
 4,764  431.25   1'3   8'5s  4150   29'3s   -3'6  1,468.75  19
 27,766  387.50   0'2   7'6s  4200   33'2s   -3'7  1,662.50  1,039
 3,118  331.25   1'2   6'5s  4250   37'2s   -4'0  1,862.50  14
 8,551  287.50   1'1   5'6s  4300   41'4s   -4'0  2,075.00  511
 2,335  250.00   1'0   5'0s  4350   45'6s   -4'1  2,287.50  1
 11,289  218.75   1'0   4'3s  4400   50'1s   -4'2  2,506.25  2,451
 2,780  193.75   0'0   3'7s  4450   54'4s   -4'3  2,725.00  0
 9,136  175.00   0'1   3'4s  4500   59'0s   -4'4  2,950.00  243
 1,706  150.00   0'6   3'0s  4550   63'5s   -4'4  3,181.25  0
 5,424  131.25   0'5   2'5s  4600   68'2s   -4'5  3,412.50  137
 851  112.50   0'4   2'2s  4650   72'7s   -4'6  3,643.75  0
 2,690  100.00   0'4   2'0s  4700   77'5s   -4'6  3,881.25  104
 1,849  87.50   0'3   1'6s  4750   82'3s   -4'7  4,118.75  0
 2,476  75.00   0'0   1'4s  4800   87'1s   -4'7  4,356.25  5
 345  68.75   0'3   1'3s  4850   92'0s   -4'7  4,600.00  1
 2,346  62.50   0'3   1'2s  4900   96'7s   -4'7  4,843.75  1
 8,669  50.00   0'0   1'0s  5000   106'5s   -5'0  5,331.25  293
 3,271  43.75   0'2   0'7s  5100   116'3s   -5'1  5,818.75  0
 4,566  31.25   0'1   0'5s  5200   126'2s   -5'1  6,312.50  15
 1,641  25.00   0'1   0'4s  5300   136'1s   -5'1  6,806.25  0
 467  25.00   0'1   0'4s  5400   146'0s   -5'2  7,300.00  0
 428  18.75   0'0   0'3s  5500   156'0s   -5'1  7,800.00  0
 224  12.50   0'0   0'2s  5600   165'7s   -5'2  8,293.75  0
 2  12.50   0'0   0'2s  5700   175'7s   -5'2  8,793.75  0
 33  12.50   0'0   0'2s  5800   185'6s   -5'2  9,287.50  0
 504  6.25   -0'1   0'1s  5900   195'6s   -5'2  9,787.50  0
 268  6.25   0'0   0'1s  6000   205'6s   -5'2  10,287.50  0
 4  6.25   0'0   0'1s  6100   215'6s   -5'2  10,787.50  0
 14  6.25   0'0   0'1s  6200   225'6s   -5'2  11,287.50  0
 10  6.25   0'0   0'1s  6400   245'6s   -5'2  12,287.50  0
 22  6.25   0'0   0'1s  6500   255'6s   -5'2  12,787.50  0
 21  6.25   0'0   0'1s  6600   265'6s   -5'2  13,287.50  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