(660) 886-6976 Tuesday, September 18, 2018  
 
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: December 2018 (@C8Z)   Futures Price: 3436  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 25  7,162.50   -4'6   143'2s  2000   0'1s   0'0  6.25  0
 0  6,162.50   -4'6   123'2s  2200   0'1s   0'0  6.25  20
 0  5,162.50   -4'6   103'2s  2400   0'1s   0'0  6.25  100
 1  4,662.50   -4'6   93'2s  2500   0'1s   0'0  6.25  14
 70  4,162.50   -4'6   83'2s  2600   0'1s   0'0  6.25  250
 0  3,662.50   -4'6   73'2s  2700   0'1s   0'0  6.25  209
 50  3,162.50   -4'6   63'2s  2800   0'1s   0'0  6.25  3,597
 0  2,912.50   -4'6   58'2s  2850   0'1s   0'0  6.25  4
 6  2,668.75   -4'5   53'3s  2900   0'1s   0'0  6.25  301
 121  2,175.00   -4'5   43'4s  3000   0'3s   0'1  18.75  16,114
 4  1,700.00   -4'3   34'0s  3100   0'7s   0'3  43.75  17,256
 0  1,468.75   -4'2   29'3s  3150   1'2s   0'4  62.50  46
 2,239  1,250.00   -4'1   25'0s  3200   1'6s   0'5  87.50  12,206
 20  1,043.75   -3'7   20'7s  3250   2'5s   0'7  131.25  1,196
 1,034  850.00   -3'5   17'0s  3300   3'7s   1'2  193.75  9,725
 22  687.50   -3'0   13'6s  3350   5'4s   1'5  275.00  3,469
 1,135  543.75   -2'5   10'7s  3400   7'4s   -0'1  375.00  26,997
 72  425.00   -2'2   8'4s  3450   10'2s   2'4  512.50  5,682
 9,175  331.25   0'0   6'5s  3500   13'3s   2'7  668.75  39,446
 1,494  256.25   -1'4   5'1s  3550   16'7s   3'2  843.75  3,210
 15,667  200.00   -1'0   4'0s  3600   20'4s   -0'2  1,025.00  40,254
 8,614  156.25   0'0   3'1s  3650   24'6s   3'7  1,237.50  2,588
 36,004  118.75   0'0   2'3s  3700   29'1s   4'2  1,456.25  36,607
 5,341  93.75   -0'3   1'7s  3750   33'4s   4'3  1,675.00  69
 41,980  75.00   0'0   1'4s  3800   37'4s   -0'5  1,875.00  25,868
 6,037  62.50   -0'2   1'2s  3850   42'7s   4'4  2,143.75  52
 40,477  50.00   -0'2   1'0s  3900   47'5s   4'4  2,381.25  15,501
 1,941  43.75   -0'1   0'7s  3950   52'4s   4'5  2,625.00  2
 63,291  37.50   -0'1   0'6s  4000   57'4s   0'1  2,875.00  15,134
 1,093  31.25   -0'1   0'5s  4050   62'2s   4'5  3,112.50  1
 18,291  25.00   -0'1   0'4s  4100   67'1s   4'5  3,356.25  8,656
 641  25.00   0'0   0'4s  4150   72'0s   4'5  3,600.00  0
 47,017  18.75   0'0   0'3s  4200   77'0s   4'6  3,850.00  5,091
 235  18.75   0'0   0'3s  4250   81'7s   4'5  4,093.75  6
 22,388  12.50   -0'1   0'2s  4300   86'7s   4'5  4,343.75  2,602
 324  12.50   -0'1   0'2s  4350   91'7s   4'5  4,593.75  5
 21,995  12.50   -0'1   0'2s  4400   96'6s   4'5  4,837.50  3,305
 457  6.25   -0'1   0'1s  4450   101'6s   4'5  5,087.50  11
 42,988  6.25   -0'1   0'1s  4500   106'6s   4'6  5,337.50  739
 1,267  6.25   0'0   0'1s  4550   111'6s   4'6  5,587.50  5
 13,745  6.25   0'0   0'1s  4600   116'6s   4'6  5,837.50  510
 8,170  6.25   0'0   0'1s  4700   126'6s   4'6  6,337.50  309
 22,293  6.25   0'0   0'1s  4800   136'6s   4'6  6,837.50  457
 8,163  6.25   0'0   0'1s  4900   146'6s   4'6  7,337.50  39
 24,215  6.25   0'0   0'1s  5000   156'6s   4'6  7,837.50  359
 4,743  6.25   0'0   0'1s  5100   166'6s   4'6  8,337.50  1
 6,310  6.25   0'0   0'1s  5200   176'6s   4'6  8,837.50  8
 3,010  6.25   0'0   0'1s  5300   186'6s   4'6  9,337.50  250
 2,397  6.25   0'0   0'1s  5400   196'6s   4'6  9,837.50  2
 5,052  6.25   0'0   0'1s  5500   206'6s   4'6  10,337.50  116
 1,100  6.25   0'0   0'1s  5600   216'6s   4'6  10,837.50  0
 1,242  6.25   0'0   0'1s  5700   226'6s   4'6  11,337.50  0
 10,016  6.25   0'0   0'1s  5800   236'6s   4'6  11,837.50  0
 486  6.25   0'0   0'1s  5900   246'6s   4'6  12,337.50  0
 11,442  6.25   0'0   0'1s  6000   256'6s   4'6  12,837.50  8
 683  6.25   0'0   0'1s  6100   266'6s   4'6  13,337.50  0
 850  6.25   0'0   0'1s  6200   276'6s   4'6  13,837.50  0
 1,105  6.25   0'0   0'1s  6300   286'6s   4'6  14,337.50  0
 1,298  6.25   0'0   0'1s  6400   296'6s   4'6  14,837.50  15
 688  6.25   0'0   0'1s  8000   456'6s   4'6  22,837.50  2


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN