THOMPSON FARMERS COOP ELEVATOR

THOMPSON FARMERS COOP ELEVATOR

		Sunday, May 31, 2020

		Weather \| Futures Markets \| Quotes \| Headline News \| Charts \| Markets Page \| Portfolio \| Options

Home

Contact Us

Cash Bids

Calendar

Agronomy

protein scales

Phone numbers

Commodity Option:

Future: July 2020 (@S0N)

Futures Price: 8436

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

1

20,043.75

-6'2

400'7s

4400

0'1s

0'0

6.25

0

0

13,043.75

-6'2

260'7s

5800

0'1s

0'0

6.25

4

0

12,043.75

-6'2

240'7s

6000

0'1s

0'0

6.25

28

12

11,043.75

-6'2

220'7s

6200

0'1s

0'0

6.25

180

0

10,043.75

-6'2

200'7s

6400

0'1s

0'0

6.25

1,384

0

9,543.75

-6'2

190'7s

6500

0'1s

0'0

6.25

210

12

9,043.75

-6'2

180'7s

6600

0'1s

0'0

6.25

191

0

8,543.75

-6'2

170'7s

6700

0'1s

0'0

6.25

165

0

8,043.75

-6'2

160'7s

6800

0'1s

0'0

6.25

179

26

7,543.75

-6'2

150'7s

6900

0'1s

0'0

6.25

279

35

7,043.75

-6'2

140'7s

7000

0'1s

0'0

6.25

2,748

45

6,543.75

-6'2

130'7s

7100

0'1s

0'0

6.25

3,477

24

6,050.00

-6'1

121'0s

7200

0'2s

0'1

12.50

1,109

1,141

5,550.00

-6'1

111'0s

7300

0'2s

0'1

12.50

1,129

32

5,050.00

-6'2

101'0s

7400

0'2s

0'0

12.50

2,084

10

4,556.25

-6'1

91'1s

7500

0'3s

0'1

18.75

818

197

4,062.50

-6'1

81'2s

7600

0'4s

0'1

25.00

1,290

52

3,575.00

-6'0

71'4s

7700

0'6s

0'2

37.50

2,706

92

3,087.50

-5'7

61'6s

7800

1'0s

0'3

50.00

12,068

37

2,618.75

-5'5

52'3s

7900

1'3s

-0'2

68.75

1,974

694

2,162.50

-5'2

43'2s

8000

2'4s

1'0

125.00

12,558

90

1,731.25

-4'6

34'5s

8100

3'6s

-0'1

187.50

3,160

552

1,343.75

-4'1

26'7s

8200

5'0s

-1'1

250.00

6,610

2,416

1,000.00

-3'4

20'0s

8300

9'2s

2'6

462.50

5,853

6,673

718.75

-2'6

14'3s

8400

11'6s

-1'7

587.50

9,144

6,926

562.50

1'3

11'2s

8500

19'1s

4'1

956.25

3,727

8,522

375.00

0'7

7'4s

8600

25'7s

4'6

1,293.75

9,473

6,976

275.00

1'0

5'4s

8700

33'6s

5'2

1,687.50

4,757

9,866

175.00

0'4

3'4s

8800

42'2s

5'4

2,112.50

7,726

2,913

106.25

-0'4

2'1s

8900

51'3s

5'6

2,568.75

3,339

10,978

81.25

0'0

1'5s

9000

60'7s

6'0

3,043.75

5,160

1,827

81.25

0'3

1'5s

9100

70'4s

6'0

3,525.00

90

5,615

50.00

-0'1

1'0s

9200

80'2s

6'1

4,012.50

2,843

2,166

43.75

0'0

0'7s

9300

90'1s

6'2

4,506.25

35

3,712

50.00

0'2

1'0s

9400

100'0s

6'2

5,000.00

964

1,791

31.25

0'0

0'5s

9500

109'7s

6'2

5,493.75

3

7,291

25.00

0'0

0'4s

9600

119'6s

6'2

5,987.50

3,057

1,277

25.00

0'0

0'4s

9700

129'6s

6'2

6,487.50

35

2,531

25.00

0'1

0'4s

9800

139'5s

6'2

6,981.25

524

298

12.50

-0'1

0'2s

9900

149'4s

6'1

7,475.00

0

8,553

12.50

0'0

0'2s

10000

159'4s

6'2

7,975.00

849

172

12.50

0'0

0'2s

10100

169'4s

6'2

8,475.00

1

5,466

6.25

-0'1

0'1s

10200

179'3s

6'1

8,968.75

52

610

6.25

-0'1

0'1s

10300

189'3s

6'2

9,468.75

0

2,052

6.25

0'0

0'1s

10400

199'3s

6'2

9,968.75

1

274

6.25

0'0

0'1s

10500

209'3s

6'2

10,468.75

0

3,843

6.25

0'0

0'1s

10600

219'3s

6'2

10,968.75

1,143

284

6.25

0'0

0'1s

10700

229'3s

6'2

11,468.75

0

2,756

6.25

0'0

0'1s

10800

239'3s

6'2

11,968.75

10

321

6.25

0'0

0'1s

10900

249'3s

6'2

12,468.75

0

2,748

6.25

0'0

0'1s

11000

259'3s

6'2

12,968.75

123

63

6.25

0'0

0'1s

11100

269'3s

6'2

13,468.75

0

1,019

6.25

0'0

0'1s

11200

279'3s

6'2

13,968.75

0

859

6.25

0'0

0'1s

11400

299'3s

6'2

14,968.75

29

740

6.25

0'0

0'1s

11600

319'3s

6'2

15,968.75

3

455

6.25

0'0

0'1s

11800

339'3s

6'2

16,968.75

0

707

6.25

0'0

0'1s

12000

359'3s

6'2

17,968.75

0

552

6.25

0'0

0'1s

12200

379'3s

6'2

18,968.75

0

393

6.25

0'0

0'1s

12400

399'3s

6'2

19,968.75

0

228

6.25

0'0

0'1s

12600

419'3s

6'2

20,968.75

0

106

6.25

0'0

0'1s

12800

439'3s

6'2

21,968.75

0

304

6.25

0'0

0'1s

13000

459'3s

6'2

22,968.75

0

130

6.25

0'0

0'1s

13200

479'3s

6'2

23,968.75

0

178

6.25

0'0

0'1s

13400

499'3s

6'2

24,968.75

0

17

6.25

0'0

0'1s

13800

539'3s

6'2

26,968.75

0

17

6.25

0'0

0'1s

14000

559'3s

6'2

27,968.75

1

4

6.25

0'0

0'1s

14200

579'3s

6'2

28,968.75

0

10

6.25

0'0

0'1s

14600

619'3s

6'2

30,968.75

0

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.