THOMPSON FARMERS COOP ELEVATOR

Sunday, January 26, 2020  
 
Weather |  Futures Markets |  Quotes |  Headline News |  Charts |  Markets Page |  Portfolio |  Options 
 Home
 Contact Us
 Cash Bids
 Calendar
 Agronomy
 protein scales
 Mikes comments
 Phone numbers
 
Commodity Option:
AllOpen Only
Future: March 2020 (@S0H)   Futures Price: 9022s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 1  15,100.00   -7'4   302'0s  6000   0'1s   0'0  6.25  251
 0  14,100.00   -7'4   282'0s  6200   0'1s   0'0  6.25  15
 0  12,100.00   -7'4   242'0s  6600   0'1s   0'0  6.25  14
 0  11,100.00   -7'4   222'0s  6800   0'1s   0'0  6.25  82
 0  10,100.00   -7'4   202'0s  7000   0'1s   0'0  6.25  110
 0  9,100.00   -7'4   182'0s  7200   0'1s   0'0  6.25  56
 0  8,100.00   -7'4   162'0s  7400   0'1s   0'0  6.25  1,638
 5  7,600.00   -7'4   152'0s  7500   0'1s   0'0  6.25  0
 5  7,100.00   -7'4   142'0s  7600   0'1s   0'0  6.25  275
 0  6,600.00   -7'4   132'0s  7700   0'1s   0'0  6.25  4
 4  6,100.00   -7'4   122'0s  7800   0'1s   0'0  6.25  732
 0  5,600.00   -7'4   112'0s  7900   0'1s   0'0  6.25  102
 68  5,106.25   -7'3   102'1s  8000   0'1s   0'0  6.25  1,402
 26  4,606.25   -7'4   92'1s  8100   0'1s   0'0  6.25  316
 15  4,106.25   -7'4   82'1s  8200   0'1s   0'0  6.25  1,758
 36  3,606.25   -7'5   72'1s  8300   0'1s   -0'1  6.25  1,763
 57  3,106.25   -7'5   62'1s  8400   0'1s   -0'1  6.25  3,991
 83  2,618.75   -7'4   52'3s  8500   0'3s   0'0  18.75  718
 518  2,137.50   -7'3   42'6s  8600   0'6s   0'1  37.50  3,314
 640  1,675.00   -7'0   33'4s  8700   1'4s   0'4  75.00  2,230
 953  1,243.75   -6'5   24'7s  8800   2'7s   0'7  143.75  5,513
 1,942  875.00   -5'7   17'4s  8900   5'4s   1'5  275.00  5,246
 4,373  575.00   -4'7   11'4s  9000   9'4s   2'5  475.00  12,760
 2,271  356.25   -3'5   7'1s  9100   15'1s   3'7  756.25  4,386
 7,551  206.25   -2'5   4'1s  9200   22'1s   4'7  1,106.25  11,098
 4,825  125.00   -1'5   2'4s  9300   30'3s   5'6  1,518.75  4,713
 12,781  75.00   -1'0   1'4s  9400   39'3s   6'3  1,968.75  11,533
 4,415  50.00   -0'5   1'0s  9500   48'7s   6'6  2,443.75  1,364
 8,109  31.25   -0'3   0'5s  9600   58'5s   7'1  2,931.25  1,721
 4,634  25.00   -0'2   0'4s  9700   68'3s   7'1  3,418.75  128
 8,331  18.75   -0'1   0'3s  9800   78'2s   7'2  3,912.50  1,103
 1,962  12.50   -0'1   0'2s  9900   88'2s   7'4  4,412.50  54
 8,147  12.50   0'0   0'2s  10000   98'1s   7'4  4,906.25  353
 574  12.50   0'0   0'2s  10100   108'1s   7'4  5,406.25  28
 1,509  6.25   -0'1   0'1s  10200   118'1s   7'4  5,906.25  61
 1,587  6.25   0'0   0'1s  10300   128'0s   7'4  6,400.00  43
 2,204  6.25   0'0   0'1s  10400   138'0s   7'4  6,900.00  31
 11,136  6.25   0'0   0'1s  10500   148'0s   7'4  7,400.00  497
 2,029  6.25   0'0   0'1s  10600   158'0s   7'4  7,900.00  18
 15,242  6.25   0'0   0'1s  10700   168'0s   7'4  8,400.00  15
 1,120  6.25   0'0   0'1s  10800   178'0s   7'4  8,900.00  5
 167  6.25   0'0   0'1s  10900   188'0s   7'4  9,400.00  5
 1,873  6.25   0'0   0'1s  11000   198'0s   7'4  9,900.00  8
 117  6.25   0'0   0'1s  11100   208'0s   7'4  10,400.00  0
 382  6.25   0'0   0'1s  11200   218'0s   7'4  10,900.00  0
 192  6.25   0'0   0'1s  11300   228'0s   7'4  11,400.00  0
 847  6.25   0'0   0'1s  11400   238'0s   7'4  11,900.00  13
 100  6.25   0'0   0'1s  11500   248'0s   7'4  12,400.00  0
 291  6.25   0'0   0'1s  11600   258'0s   7'4  12,900.00  5
 104  6.25   0'0   0'1s  11800   278'0s   7'4  13,900.00  2
 779  6.25   0'0   0'1s  12000   298'0s   7'4  14,900.00  1
 288  6.25   0'0   0'1s  12200   318'0s   7'4  15,900.00  0
 330  6.25   0'0   0'1s  12400   338'0s   7'4  16,900.00  2
 155  6.25   0'0   0'1s  12600   358'0s   7'4  17,900.00  40
 834  6.25   0'0   0'1s  12800   378'0s   7'4  18,900.00  0
 640  6.25   0'0   0'1s  13000   398'0s   7'4  19,900.00  0
 102  6.25   0'0   0'1s  13200   418'0s   7'4  20,900.00  0
 34  6.25   0'0   0'1s  13400   438'0s   7'4  21,900.00  0
 30  6.25   0'0   0'1s  13600   458'0s   7'4  22,900.00  1
 24  6.25   0'0   0'1s  13800   478'0s   7'4  23,900.00  0
 202  6.25   0'0   0'1s  14000   498'0s   7'4  24,900.00  0
 45  6.25   0'0   0'1s  14200   518'0s   7'4  25,900.00  0
 101  6.25   0'0   0'1s  14400   538'0s   7'4  26,900.00  0
 32  6.25   0'0   0'1s  14600   558'0s   7'4  27,900.00  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