Now is the time to set up your custom application acres



LOW on fuel
contact
Scott Equity Fuel Services


Sunday, May 19, 2019  
 
Weather |  Futures |  Futures Markets |  Market News |  Headline News |  DTN Ag Headlines |  Crops |  Charts |  Options |  DTN Renewable Fuels |  Farm Life |  Portfolio 
Home
Scott Equity Exchange
Switchboard
Marketplace
Agronomy
My Website
Admin Login
 
Commodity Option:
AllOpen Only
Future: July 2019 (@C9N)   Futures Price: 3890  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  5,162.50   4'2   103'2s  2800   0'1s   0'0  6.25  328
 1,104  4,900.00   4'6   98'0s  2900   0'1s   0'0  6.25  101
 0  4,412.50   4'2   88'2s  2950   0'1s   0'0  6.25  103
 61  4,162.50   4'2   83'2s  3000   0'1s   0'0  6.25  638
 2  3,912.50   4'2   78'2s  3050   0'1s   0'0  6.25  279
 160  3,662.50   4'1   73'2s  3100   0'1s   -0'1  6.25  2,471
 0  3,418.75   4'1   68'3s  3150   0'1s   -0'1  6.25  884
 101  3,168.75   4'1   63'3s  3200   0'2s   -0'1  12.50  3,516
 218  2,925.00   4'1   58'4s  3250   0'3s   -0'1  18.75  2,327
 397  2,681.25   4'1   53'5s  3300   0'4s   -0'1  25.00  3,625
 300  2,443.75   4'0   48'7s  3350   0'6s   -0'1  37.50  1,937
 910  2,206.25   3'7   44'1s  3400   0'7s   -0'1  43.75  9,965
 458  1,981.25   3'7   39'5s  3450   1'2s   -0'2  62.50  8,389
 3,930  1,768.75   3'6   35'3s  3500   1'6s   -0'4  87.50  18,398
 3,491  1,725.00   3'1   34'4s  3550   2'3s   -0'7  118.75  10,447
 18,627  1,612.50   4'5   32'2s  3600   3'3s   -1'1  168.75  20,010
 7,329  1,400.00   3'6   28'0s  3650   5'0s   -1'0  250.00  7,576
 30,527  1,243.75   3'5   24'7s  3700   6'2s   -1'6  312.50  25,697
 10,316  1,106.25   3'5   22'1s  3750   8'0s   -2'2  400.00  3,307
 34,253  962.50   3'1   19'2s  3800   10'4s   -2'3  525.00  15,967
 9,451  856.25   3'1   17'1s  3850   13'5s   -2'1  681.25  2,392
 28,493  762.50   3'1   15'2s  3900   16'1s   -2'6  806.25  12,135
 5,004  650.00   2'4   13'0s  3950   22'2s   -2'2  1,112.50  255
 46,579  568.75   2'3   11'3s  4000   23'0s   -2'5  1,150.00  9,193
 4,463  493.75   2'1   9'7s  4050   29'3s   -2'5  1,468.75  69
 14,528  431.25   2'0   8'5s  4100   33'2s   -2'6  1,662.50  2,848
 3,719  362.50   1'6   7'2s  4150   37'2s   -3'0  1,862.50  18
 20,498  318.75   1'5   6'3s  4200   41'4s   -3'0  2,075.00  1,039
 3,127  268.75   1'3   5'3s  4250   45'6s   -3'1  2,287.50  14
 7,167  237.50   1'3   4'6s  4300   50'1s   -3'2  2,506.25  510
 1,422  200.00   1'1   4'0s  4350   54'5s   -3'3  2,731.25  0
 11,478  175.00   1'0   3'4s  4400   59'1s   -3'4  2,956.25  2,451
 2,916  106.25   0'5   2'1s  4450   63'6s   -3'5  3,187.50  0
 8,941  137.50   1'0   2'6s  4500   68'3s   -3'6  3,418.75  243
 1,773  75.00   0'4   1'4s  4550   73'1s   -3'6  3,656.25  0
 5,000  87.50   0'4   1'6s  4600   77'7s   -3'7  3,893.75  137
 721  87.50   0'5   1'6s  4650   82'6s   -3'7  4,137.50  0
 2,653  81.25   0'5   1'5s  4700   87'5s   -3'7  4,381.25  104
 1,833  62.50   0'3   1'2s  4750   92'4s   -3'7  4,625.00  0
 2,498  62.50   0'4   1'2s  4800   97'3s   -3'7  4,868.75  5
 331  37.50   0'3   0'6s  4850   102'3s   -3'7  5,118.75  1
 2,134  50.00   0'3   1'0s  4900   107'2s   -3'7  5,362.50  1
 8,622  43.75   0'3   0'7s  5000   117'1s   -4'0  5,856.25  293
 3,148  37.50   0'3   0'6s  5100   127'0s   -4'0  6,350.00  0
 2,287  31.25   0'3   0'5s  5200   136'7s   -4'1  6,843.75  15
 482  31.25   0'4   0'5s  5300   146'6s   -4'2  7,337.50  0
 80  25.00   0'3   0'4s  5400   156'6s   -4'2  7,837.50  0
 428  6.25   0'0   0'1s  5500   166'6s   -4'2  8,337.50  0
 72  6.25   0'0   0'1s  5600   176'6s   -4'2  8,837.50  0
 2  6.25   0'0   0'1s  5700   186'6s   -4'2  9,337.50  0
 8  6.25   0'0   0'1s  5800   196'6s   -4'2  9,837.50  0
 10  6.25   0'0   0'1s  5900   206'6s   -4'2  10,337.50  0
 268  6.25   0'0   0'1s  6000   216'6s   -4'2  10,837.50  0
 4  6.25   0'0   0'1s  6100   226'6s   -4'2  11,337.50  0
 14  6.25   0'0   0'1s  6200   236'6s   -4'2  11,837.50  0
 10  6.25   0'0   0'1s  6400   256'6s   -4'2  12,837.50  0
 22  6.25   0'0   0'1s  6500   266'6s   -4'2  13,337.50  0
 21  6.25   0'0   0'1s  6600   276'6s   -4'2  13,837.50  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