Store (361) 384-2646 Office (361) 384-2766 
Monday, February 19, 2018  
 
Charts |  DTN Ag Headlines |  Futures |  Futures Markets |  Headline News |  Market News |  Options |  Portfolio |  Weather 
 Home
 Website Members
 Orange Grove Coop
 Switchboard
 Marketplace
 My Website
 Admin Login
 
Commodity Option:
AllOpen Only
Future: March 2018 (@C8H)   Futures Price: 3672s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  7,381.25   -0'2   147'5s  2200   0'1s   0'0  6.25  20
 0  5,881.25   -0'2   117'5s  2500   0'1s   0'0  6.25  25
 0  4,881.25   -0'2   97'5s  2700   0'1s   0'0  6.25  7
 0  4,381.25   -0'2   87'5s  2800   0'1s   0'0  6.25  2,300
 0  3,881.25   -0'2   77'5s  2900   0'1s   0'0  6.25  218
 15  3,381.25   -0'2   67'5s  3000   0'1s   0'0  6.25  933
 0  3,131.25   -0'2   62'5s  3050   0'1s   0'0  6.25  1
 30  2,881.25   -0'2   57'5s  3100   0'1s   0'0  6.25  1,652
 0  2,631.25   -0'2   52'5s  3150   0'1s   0'0  6.25  1,289
 2,102  2,381.25   -0'2   47'5s  3200   0'1s   0'0  6.25  11,159
 2  2,131.25   -0'2   42'5s  3250   0'1s   0'0  6.25  1,270
 672  1,881.25   -0'2   37'5s  3300   0'1s   0'0  6.25  12,731
 33  1,631.25   -0'2   32'5s  3350   0'1s   0'0  6.25  6,106
 609  1,381.25   -0'2   27'5s  3400   0'1s   0'0  6.25  23,396
 2,487  1,131.25   -0'2   22'5s  3450   0'1s   0'0  6.25  18,848
 18,056  881.25   -0'2   17'5s  3500   0'1s   0'0  6.25  30,698
 14,902  625.00   -0'3   12'4s  3550   0'1s   0'0  6.25  18,433
 34,436  387.50   -0'2   7'6s  3600   0'2s   0'0  12.50  28,574
 15,602  193.75   -0'2   3'7s  3650   1'3s   0'0  68.75  9,498
 33,273  75.00   -0'1   1'4s  3700   4'0s   0'1  200.00  9,917
 9,345  25.00   -0'1   0'4s  3750   8'0s   0'1  400.00  793
 16,790  12.50   0'0   0'2s  3800   12'6s   0'2  637.50  4,430
 3,355  6.25   0'0   0'1s  3850   17'5s   0'2  881.25  29
 17,683  6.25   0'0   0'1s  3900   22'5s   0'2  1,131.25  4,352
 2,185  6.25   0'0   0'1s  3950   27'5s   0'2  1,381.25  0
 17,118  6.25   0'0   0'1s  4000   32'5s   0'2  1,631.25  6,108
 1,409  6.25   0'0   0'1s  4050   37'5s   0'2  1,881.25  78
 14,622  6.25   0'0   0'1s  4100   42'5s   0'2  2,131.25  3,529
 1,060  6.25   0'0   0'1s  4150   47'5s   0'2  2,381.25  0
 7,210  6.25   0'0   0'1s  4200   52'5s   0'2  2,631.25  1,772
 68  6.25   0'0   0'1s  4250   57'5s   0'2  2,881.25  3
 5,434  6.25   0'0   0'1s  4300   62'5s   0'2  3,131.25  1,102
 9  6.25   0'0   0'1s  4350   67'5s   0'2  3,381.25  0
 6,855  6.25   0'0   0'1s  4400   72'5s   0'2  3,631.25  159
 300  6.25   0'0   0'1s  4450   77'5s   0'2  3,881.25  0
 5,559  6.25   0'0   0'1s  4500   82'5s   0'2  4,131.25  468
 2,217  6.25   0'0   0'1s  4600   92'5s   0'2  4,631.25  0
 1,428  6.25   0'0   0'1s  4700   102'5s   0'2  5,131.25  0
 2,895  6.25   0'0   0'1s  4800   112'5s   0'2  5,631.25  0
 826  6.25   0'0   0'1s  4900   122'5s   0'2  6,131.25  0
 6,344  6.25   0'0   0'1s  5000   132'5s   0'2  6,631.25  3
 750  6.25   0'0   0'1s  5100   142'5s   0'2  7,131.25  0
 746  6.25   0'0   0'1s  5200   152'5s   0'2  7,631.25  0
 1,083  6.25   0'0   0'1s  5300   162'5s   0'2  8,131.25  0
 175  6.25   0'0   0'1s  5400   172'5s   0'2  8,631.25  0
 267  6.25   0'0   0'1s  5500   182'5s   0'2  9,131.25  0
 139  6.25   0'0   0'1s  5600   192'5s   0'2  9,631.25  0
 232  6.25   0'0   0'1s  5700   202'5s   0'2  10,131.25  0
 61  6.25   0'0   0'1s  5800   212'5s   0'2  10,631.25  0
 57  6.25   0'0   0'1s  5900   222'5s   0'2  11,131.25  0
 262  6.25   0'0   0'1s  6000   232'5s   0'2  11,631.25  0
 31  6.25   0'0   0'1s  6100   242'5s   0'2  12,131.25  0
 17  6.25   0'0   0'1s  6200   252'5s   0'2  12,631.25  0
 4  6.25   0'0   0'1s  6300   262'5s   0'2  13,131.25  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