Now is the time to set up your custom application acres



LOW on fuel contact Scott Equity Fuel Services

Monday, August 15, 2022  
 
Weather |  Futures |  Futures Markets |  Market News |  Headline News |  DTN Ag Headlines |  Crops |  Charts |  Options |  DTN Renewable Fuels |  Farm Life |  Portfolio 
Home
Scott Equity Exchange
About Us
Locations
Fuel Services
Special Buys
Scott Equity Links
Switchboard
Calendar
Classified Ads
Marketplace
Real Time Quotes
USDA Reports
Agronomy

My Website
Feedback
Admin Login
 
Commodity Option:
AllOpen Only
Future: September 2022 (@C2U)   Futures Price: 6266  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 1  18,337.50   -13'0   366'6s  2600   0'1s   0'0  6.25  4
 0  17,337.50   -13'0   346'6s  2800   0'1s   0'0  6.25  38
 0  16,837.50   -13'0   336'6s  2900   0'1s   0'0  6.25  30
 3  14,837.50   -13'0   296'6s  3300   0'1s   0'0  6.25  850
 0  14,337.50   -13'0   286'6s  3400   0'1s   0'0  6.25  87
 1  13,837.50   -13'0   276'6s  3500   0'1s   0'0  6.25  78
 0  13,337.50   -13'0   266'6s  3600   0'1s   0'0  6.25  51
 0  12,837.50   -13'0   256'6s  3700   0'1s   0'0  6.25  22
 1  12,337.50   -13'0   246'6s  3800   0'1s   0'0  6.25  30
 0  11,837.50   -13'0   236'6s  3900   0'1s   0'0  6.25  178
 2  11,337.50   -13'0   226'6s  4000   0'1s   0'0  6.25  1,467
 10  10,837.50   -13'0   216'6s  4100   0'1s   0'0  6.25  638
 2  10,337.50   -13'0   206'6s  4200   0'1s   0'0  6.25  482
 22  9,837.50   -13'0   196'6s  4300   0'1s   0'0  6.25  694
 28  9,337.50   -13'0   186'6s  4400   0'1s   0'0  6.25  570
 1  9,093.75   -12'7   181'7s  4450   0'1s   0'0  6.25  0
 34  8,843.75   -12'7   176'7s  4500   0'1s   0'0  6.25  1,312
 3  8,593.75   -12'7   171'7s  4550   0'1s   0'0  6.25  2
 40  8,343.75   -12'7   166'7s  4600   0'1s   0'0  6.25  848
 3  8,093.75   -13'0   161'7s  4650   0'1s   0'0  6.25  10
 50  7,843.75   -13'0   156'7s  4700   0'1s   -0'1  6.25  563
 5  7,593.75   -13'0   151'7s  4750   0'1s   -0'1  6.25  771
 20  7,343.75   -13'0   146'7s  4800   0'1s   -0'1  6.25  2,439
 12  7,093.75   -13'0   141'7s  4850   0'1s   -0'1  6.25  399
 96  6,843.75   -13'0   136'7s  4900   0'1s   -0'1  6.25  1,822
 22  6,593.75   -13'0   131'7s  4950   0'1s   -0'1  6.25  154
 371  6,343.75   -13'0   126'7s  5000   0'1s   -0'1  6.25  9,377
 16  6,093.75   -13'0   121'7s  5050   0'1s   -0'1  6.25  296
 457  5,843.75   -13'0   116'7s  5100   0'1s   -0'1  6.25  1,922
 7  5,593.75   -13'0   111'7s  5150   0'1s   -0'1  6.25  466
 1,420  5,350.00   -12'7   107'0s  5200   0'2s   0'0  12.50  4,663
 29  5,100.00   -12'7   102'0s  5250   0'2s   0'0  12.50  2,456
 384  4,850.00   -13'0   97'0s  5300   0'2s   0'0  12.50  3,235
 15  4,593.75   -13'1   91'7s  5350   0'2s   0'0  12.50  1,285
 766  4,350.00   -13'0   87'0s  5400   0'2s   0'0  12.50  2,254
 384  4,100.00   -13'0   82'0s  5450   0'2s   0'0  12.50  1,383
 1,658  3,856.25   -13'0   77'1s  5500   0'3s   0'0  18.75  6,860
 16  3,612.50   -13'0   72'2s  5550   0'4s   0'0  25.00  1,714
 1,592  3,362.50   -13'1   67'2s  5600   0'4s   -0'1  25.00  4,735
 238  3,125.00   -13'0   62'4s  5650   0'6s   0'0  37.50  2,300
 1,376  2,881.25   -13'0   57'5s  5700   0'7s   0'0  43.75  4,712
 929  2,637.50   -13'1   52'6s  5750   1'0s   -0'1  50.00  2,773
 2,681  2,406.25   -13'0   48'1s  5800   1'2s   -0'1  62.50  5,822
 742  2,175.00   -13'0   43'4s  5850   1'6s   0'0  87.50  1,734
 1,686  1,956.25   -12'6   39'1s  5900   2'3s   0'2  118.75  4,109
 658  1,743.75   -12'4   34'7s  5950   3'1s   0'4  156.25  2,287
 10,331  1,575.00   0'6   31'4s  6000   4'0s   0'5  200.00  9,331
 1,408  1,350.00   -12'0   27'0s  6050   5'2s   1'0  262.50  755
 3,089  1,181.25   -11'3   23'5s  6100   6'7s   1'5  343.75  4,073
 784  1,025.00   -10'6   20'4s  6150   8'6s   2'2  437.50  1,060
 4,663  875.00   -10'3   17'4s  6200   10'2s   -0'4  512.50  6,718
 3,115  737.50   -0'1   14'6s  6250   12'4s   -0'5  625.00  1,433
 6,439  600.00   -0'5   12'0s  6300   15'7s   4'0  793.75  3,335
 1,023  481.25   -0'6   9'5s  6350   18'5s   4'3  931.25  537
 4,454  393.75   -0'7   7'7s  6400   22'0s   5'2  1,100.00  2,518
 1,637  325.00   -0'5   6'4s  6450   25'3s   5'6  1,268.75  213
 11,856  256.25   -0'6   5'1s  6500   29'1s   6'4  1,456.25  5,050
 724  250.00   -5'4   5'0s  6550   33'1s   7'3  1,656.25  215
 6,553  193.75   -0'2   3'7s  6600   37'2s   8'0  1,862.50  3,279
 1,802  168.75   -4'3   3'3s  6650   41'4s   8'4  2,075.00  992
 5,909  137.50   -3'6   2'6s  6700   46'0s   9'2  2,300.00  2,840
 4,010  112.50   -3'2   2'2s  6750   50'4s   9'6  2,525.00  423
 5,855  100.00   -2'6   2'0s  6800   55'2s   10'2  2,762.50  3,380
 1,366  87.50   -2'2   1'6s  6850   60'0s   10'6  3,000.00  366
 3,823  68.75   -2'0   1'3s  6900   64'5s   11'0  3,231.25  1,505
 1,286  50.00   -0'1   1'0s  6950   69'3s   11'2  3,468.75  830
 18,170  50.00   -1'4   1'0s  7000   74'2s   11'4  3,712.50  4,435
 774  43.75   -1'2   0'7s  7050   79'1s   11'6  3,956.25  565
 1,704  31.25   -1'2   0'5s  7100   83'7s   11'6  4,193.75  642
 1,274  31.25   -1'0   0'5s  7150   88'7s   12'0  4,443.75  160
 6,333  31.25   -0'7   0'5s  7200   93'7s   12'1  4,693.75  2,366
 5,060  25.00   -0'6   0'4s  7250   98'6s   12'2  4,937.50  1,218
 3,880  25.00   -0'6   0'4s  7300   103'6s   12'2  5,187.50  1,543
 1,081  18.75   -0'6   0'3s  7350   108'5s   12'3  5,431.25  215
 3,463  18.75   -0'5   0'3s  7400   113'5s   12'4  5,681.25  1,412
 1,403  18.75   -0'4   0'3s  7450   118'5s   12'5  5,931.25  262
 14,161  18.75   0'0   0'3s  7500   123'5s   12'6  6,181.25  2,329
 816  18.75   -0'3   0'3s  7550   128'4s   12'5  6,425.00  127
 2,882  12.50   -0'3   0'2s  7600   133'4s   12'6  6,675.00  1,579
 279  12.50   -0'3   0'2s  7650   138'4s   12'6  6,925.00  53
 5,834  12.50   -0'3   0'2s  7700   143'3s   12'5  7,168.75  1,103
 663  12.50   -0'2   0'2s  7750   148'3s   12'6  7,418.75  25
 4,695  12.50   -0'2   0'2s  7800   153'3s   12'6  7,668.75  570
 568  12.50   -0'1   0'2s  7850   158'3s   12'7  7,918.75  10
 2,352  12.50   -0'1   0'2s  7900   163'3s   12'7  8,168.75  30
 328  12.50   -0'1   0'2s  7950   168'3s   12'7  8,418.75  35
 14,902  12.50   -0'1   0'2s  8000   173'3s   12'7  8,668.75  667
 351  12.50   0'0   0'2s  8050   178'3s   13'0  8,918.75  10
 1,429  6.25   -0'1   0'1s  8100   183'2s   12'7  9,162.50  31
 592  6.25   -0'1   0'1s  8150   188'2s   12'7  9,412.50  10
 2,768  6.25   -0'1   0'1s  8200   193'2s   12'7  9,662.50  14
 437  6.25   0'0   0'1s  8250   198'2s   13'0  9,912.50  9
 4,888  6.25   0'0   0'1s  8300   203'2s   13'0  10,162.50  52
 793  6.25   0'0   0'1s  8350   208'2s   13'0  10,412.50  1
 3,532  6.25   0'0   0'1s  8400   213'2s   13'0  10,662.50  500
 318  6.25   0'0   0'1s  8450   218'2s   13'0  10,912.50  1
 7,416  6.25   0'0   0'1s  8500   223'2s   13'0  11,162.50  351
 711  6.25   0'0   0'1s  8550   228'2s   13'0  11,412.50  0
 2,414  6.25   0'0   0'1s  8600   233'2s   13'0  11,662.50  16
 1,611  6.25   0'0   0'1s  8650   238'2s   13'0  11,912.50  1
 1,054  6.25   0'0   0'1s  8700   243'2s   13'0  12,162.50  11
 769  6.25   0'0   0'1s  8750   248'2s   13'0  12,412.50  26
 1,033  6.25   0'0   0'1s  8800   253'2s   13'0  12,662.50  6
 216  6.25   0'0   0'1s  8850   258'2s   13'0  12,912.50  1
 1,893  6.25   0'0   0'1s  8900   263'2s   13'0  13,162.50  111
 234  6.25   0'0   0'1s  8950   268'2s   13'0  13,412.50  1
 19,327  6.25   0'0   0'1s  9000   273'2s   13'0  13,662.50  40
 168  6.25   0'0   0'1s  9050   278'2s   13'0  13,912.50  17
 402  6.25   0'0   0'1s  9100   283'2s   13'0  14,162.50  11
 88  6.25   0'0   0'1s  9150   288'2s   13'0  14,412.50  18
 1,942  6.25   0'0   0'1s  9200   293'2s   13'0  14,662.50  9
 147  6.25   0'0   0'1s  9250   298'2s   13'0  14,912.50  6
 475  6.25   0'0   0'1s  9300   303'2s   13'0  15,162.50  9
 55  6.25   0'0   0'1s  9350   308'2s   13'0  15,412.50  6
 692  6.25   0'0   0'1s  9400   313'2s   13'0  15,662.50  3
 7,844  6.25   0'0   0'1s  9500   323'2s   13'0  16,162.50  24
 969  6.25   0'0   0'1s  9600   333'2s   13'0  16,662.50  4
 809  6.25   0'0   0'1s  9700   343'2s   13'0  17,162.50  3
 611  6.25   0'0   0'1s  9800   353'2s   13'0  17,662.50  5
 236  6.25   0'0   0'1s  9900   363'2s   13'0  18,162.50  20
 9,069  6.25   0'0   0'1s  10000   373'2s   13'0  18,662.50  33
 117  6.25   0'0   0'1s  10100   383'2s   13'0  19,162.50  17
 731  6.25   0'0   0'1s  10200   393'2s   13'0  19,662.50  16
 249  6.25   0'0   0'1s  10300   403'2s   13'0  20,162.50  1
 204  6.25   0'0   0'1s  10400   413'2s   13'0  20,662.50  10
 2,604  6.25   0'0   0'1s  10500   423'2s   13'0  21,162.50  34
 420  6.25   0'0   0'1s  10600   433'2s   13'0  21,662.50  10
 517  6.25   0'0   0'1s  10700   443'2s   13'0  22,162.50  10
 563  6.25   0'0   0'1s  10800   453'2s   13'0  22,662.50  1
 328  6.25   0'0   0'1s  10900   463'2s   13'0  23,162.50  7
 4,315  6.25   0'0   0'1s  11000   473'2s   13'0  23,662.50  14
 17  6.25   0'0   0'1s  11100   483'2s   13'0  24,162.50  1
 291  6.25   0'0   0'1s  11200   493'2s   13'0  24,662.50  0
 233  6.25   0'0   0'1s  11300   503'2s   13'0  25,162.50  0
 235  6.25   0'0   0'1s  11400   513'2s   13'0  25,662.50  0
 34  6.25   0'0   0'1s  11500   523'2s   13'0  26,162.50  0
 753  6.25   0'0   0'1s  11600   533'2s   13'0  26,662.50  1
 42  6.25   0'0   0'1s  11700   543'2s   13'0  27,162.50  0
 29  6.25   0'0   0'1s  11800   553'2s   13'0  27,662.50  0
 806  6.25   0'0   0'1s  11900   563'2s   13'0  28,162.50  0
 896  6.25   0'0   0'1s  12000   573'2s   13'0  28,662.50  3
 32  6.25   0'0   0'1s  12100   583'2s   13'0  29,162.50  0
 187  6.25   0'0   0'1s  12200   593'2s   13'0  29,662.50  3
 187  6.25   0'0   0'1s  12300   603'2s   13'0  30,162.50  0
 17  6.25   0'0   0'1s  12400   613'2s   13'0  30,662.50  0
 368  6.25   0'0   0'1s  12500   623'2s   13'0  31,162.50  0
 15  6.25   0'0   0'1s  12600   633'2s   13'0  31,662.50  0
 149  6.25   0'0   0'1s  12700   643'2s   13'0  32,162.50  0
 21  6.25   0'0   0'1s  12800   653'2s   13'0  32,662.50  0
 89  6.25   0'0   0'1s  12900   663'2s   13'0  33,162.50  0
 23  6.25   0'0   0'1s  13000   673'2s   13'0  33,662.50  0
 13  6.25   0'0   0'1s  13100   683'2s   13'0  34,162.50  0
 55  6.25   0'0   0'1s  13200   693'2s   13'0  34,662.50  0
 4  6.25   0'0   0'1s  13300   703'2s   13'0  35,162.50  0
 16  6.25   0'0   0'1s  13500   723'2s   13'0  36,162.50  0
 2  6.25   0'0   0'1s  13600   733'2s   13'0  36,662.50  0
 42  6.25   0'0   0'1s  13800   753'2s   13'0  37,662.50  0
 14  6.25   0'0   0'1s  13900   763'2s   13'0  38,162.50  0
 412  6.25   0'0   0'1s  14000   773'2s   13'0  38,662.50  0
 205  6.25   0'0   0'1s  14100   783'2s   13'0  39,162.50  0
 101  6.25   0'0   0'1s  14200   793'2s   13'0  39,662.50  0
 926  6.25   0'0   0'1s  14300   803'2s   13'0  40,162.50  0
 15  6.25   0'0   0'1s  14400   813'2s   13'0  40,662.50  0
 180  6.25   0'0   0'1s  14500   823'2s   13'0  41,162.50  0
 260  6.25   0'0   0'1s  14600   833'2s   13'0  41,662.50  0
 225  6.25   0'0   0'1s  14700   843'2s   13'0  42,162.50  0
 439  6.25   0'0   0'1s  14800   853'2s   13'0  42,662.50  0
 364  6.25   0'0   0'1s  14900   863'2s   13'0  43,162.50  0
 541  6.25   0'0   0'1s  15000   873'2s   13'0  43,662.50  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