THOMPSON FARMERS COOP ELEVATOR

Saturday, January 19, 2019  
 
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 2019 (@S9H)   Futures Price: 9150s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  15,837.50   9'0   316'6s  6000   0'1s   0'0  6.25  23
 0  14,837.50   9'0   296'6s  6200   0'1s   0'0  6.25  16
 0  13,837.50   9'0   276'6s  6400   0'1s   0'0  6.25  117
 0  12,837.50   9'0   256'6s  6600   0'1s   0'0  6.25  169
 0  12,337.50   9'0   246'6s  6700   0'1s   0'0  6.25  138
 0  11,837.50   9'0   236'6s  6800   0'1s   0'0  6.25  215
 0  11,337.50   9'0   226'6s  6900   0'1s   0'0  6.25  288
 1  10,837.50   9'0   216'6s  7000   0'1s   0'0  6.25  1,036
 0  10,337.50   9'0   206'6s  7100   0'1s   0'0  6.25  136
 0  9,843.75   9'1   196'7s  7200   0'2s   0'1  12.50  860
 0  9,343.75   9'0   186'7s  7300   0'2s   0'0  12.50  107
 0  8,843.75   9'0   176'7s  7400   0'2s   0'0  12.50  1,834
 0  8,343.75   9'0   166'7s  7500   0'2s   0'0  12.50  230
 0  7,850.00   9'1   157'0s  7600   0'3s   0'1  18.75  2,156
 0  7,350.00   9'0   147'0s  7700   0'3s   0'0  18.75  223
 40  6,856.25   9'1   137'1s  7800   0'4s   0'1  25.00  3,077
 1  6,356.25   9'0   127'1s  7900   0'4s   0'0  25.00  788
 217  5,862.50   9'0   117'2s  8000   0'5s   0'0  31.25  6,733
 0  5,368.75   9'0   107'3s  8100   0'6s   0'0  37.50  747
 25  4,875.00   9'0   97'4s  8200   0'7s   0'0  43.75  6,174
 0  4,387.50   9'0   87'6s  8300   1'1s   0'0  56.25  2,115
 426  3,900.00   8'7   78'0s  8400   1'3s   -0'1  68.75  7,468
 10  3,425.00   8'7   68'4s  8500   1'7s   -0'1  93.75  4,422
 1,490  2,956.25   8'6   59'1s  8600   2'4s   -0'2  125.00  7,776
 299  2,506.25   8'4   50'1s  8700   3'4s   -0'4  175.00  5,244
 2,362  2,081.25   8'0   41'5s  8800   5'0s   -0'7  250.00  16,618
 1,509  1,687.50   7'3   33'6s  8900   7'0s   -1'5  350.00  3,274
 6,737  1,337.50   6'5   26'6s  9000   10'0s   -2'3  500.00  10,936
 3,564  1,037.50   5'7   20'6s  9100   14'0s   -3'1  700.00  3,799
 8,991  787.50   5'0   15'6s  9200   19'0s   -4'0  950.00  6,069
 4,337  593.75   4'1   11'7s  9300   25'1s   -4'7  1,256.25  879
 8,651  450.00   3'3   9'0s  9400   32'1s   -5'5  1,606.25  959
 4,080  331.25   2'5   6'5s  9500   39'7s   -6'2  1,993.75  109
 5,404  256.25   2'1   5'1s  9600   48'3s   -6'6  2,418.75  643
 1,786  200.00   1'6   4'0s  9700   57'2s   -7'1  2,862.50  3
 6,793  156.25   1'3   3'1s  9800   66'2s   -7'5  3,312.50  627
 819  125.00   1'1   2'4s  9900   75'5s   -7'7  3,781.25  6
 15,416  106.25   1'0   2'1s  10000   85'2s   -8'0  4,262.50  587
 892  87.50   0'6   1'6s  10100   94'7s   -8'2  4,743.75  17
 1,804  75.00   0'6   1'4s  10200   104'5s   -8'2  5,231.25  288
 722  62.50   0'4   1'2s  10300   114'3s   -8'4  5,718.75  31
 2,655  50.00   0'3   1'0s  10400   124'1s   -8'5  6,206.25  126
 1,320  43.75   0'3   0'7s  10500   134'0s   -8'5  6,700.00  22
 1,197  37.50   0'2   0'6s  10600   143'6s   -8'6  7,187.50  45
 294  31.25   0'2   0'5s  10700   153'5s   -8'6  7,681.25  0
 988  31.25   0'2   0'5s  10800   163'5s   -8'6  8,181.25  1
 204  25.00   0'1   0'4s  10900   173'4s   -8'7  8,675.00  0
 3,836  25.00   0'2   0'4s  11000   183'4s   -8'7  9,175.00  151
 77  18.75   0'1   0'3s  11100   193'3s   -9'0  9,668.75  0
 605  18.75   0'1   0'3s  11200   203'3s   -8'7  10,168.75  0
 220  18.75   0'1   0'3s  11300   213'3s   -8'7  10,668.75  0
 1,281  12.50   0'0   0'2s  11400   223'2s   -9'0  11,162.50  0
 51  12.50   0'1   0'2s  11500   233'2s   -9'0  11,662.50  0
 432  12.50   0'1   0'2s  11600   243'2s   -9'0  12,162.50  0
 294  12.50   0'1   0'2s  11800   263'2s   -9'0  13,162.50  5
 1,223  6.25   0'0   0'1s  12000   283'2s   -9'0  14,162.50  5
 301  6.25   0'0   0'1s  12200   303'2s   -9'0  15,162.50  0
 557  6.25   0'0   0'1s  12400   323'2s   -9'0  16,162.50  5
 242  6.25   0'0   0'1s  12600   343'2s   -9'0  17,162.50  0
 49  6.25   0'0   0'1s  12800   363'2s   -9'0  18,162.50  0
 195  6.25   0'0   0'1s  13000   383'2s   -9'0  19,162.50  0
 46  6.25   0'0   0'1s  13200   403'2s   -9'0  20,162.50  0
 102  6.25   0'0   0'1s  13400   423'2s   -9'0  21,162.50  0
 52  6.25   0'0   0'1s  13600   443'2s   -9'0  22,162.50  0
 121  6.25   0'0   0'1s  13800   463'2s   -9'0  23,162.50  0
 421  6.25   0'0   0'1s  14000   483'2s   -9'0  24,162.50  0
 217  6.25   0'0   0'1s  14200   503'2s   -9'0  25,162.50  0
 129  6.25   0'0   0'1s  14400   523'2s   -9'0  26,162.50  0
 137  6.25   0'0   0'1s  14600   543'2s   -9'0  27,162.50  0
 11  6.25   0'0   0'1s  14800   563'2s   -9'0  28,162.50  0
 170  6.25   0'0   0'1s  15000   583'2s   -9'0  29,162.50  0
 49  6.25   0'0   0'1s  15200   603'2s   -9'0  30,162.50  0
 52  6.25   0'0   0'1s  15400   623'2s   -9'0  31,162.50  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