THOMPSON FARMERS COOP ELEVATOR

Sunday, September 22, 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: November 2019 (@S9X)   Futures Price: 8822s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  18,137.50   -10'2   362'6s  5200   0'1s   0'0  6.25  34
 0  17,137.50   -10'2   342'6s  5400   0'1s   0'0  6.25  8
 0  16,137.50   -10'2   322'6s  5600   0'1s   0'0  6.25  153
 1  15,137.50   -10'2   302'6s  5800   0'1s   0'0  6.25  48
 0  14,137.50   -10'2   282'6s  6000   0'1s   0'0  6.25  200
 0  13,137.50   -10'2   262'6s  6200   0'1s   0'0  6.25  124
 0  12,137.50   -10'2   242'6s  6400   0'1s   0'0  6.25  211
 0  11,637.50   -10'2   232'6s  6500   0'1s   0'0  6.25  11
 0  11,137.50   -10'2   222'6s  6600   0'1s   0'0  6.25  3,245
 0  10,637.50   -10'2   212'6s  6700   0'1s   0'0  6.25  72
 0  10,137.50   -10'2   202'6s  6800   0'1s   0'0  6.25  1,835
 1  9,637.50   -10'2   192'6s  6900   0'1s   0'0  6.25  36
 28  9,137.50   -10'2   182'6s  7000   0'1s   0'0  6.25  9,545
 1  8,637.50   -10'2   172'6s  7100   0'1s   0'0  6.25  11
 37  8,137.50   -10'2   162'6s  7200   0'1s   0'0  6.25  5,433
 10  7,637.50   -10'2   152'6s  7300   0'1s   0'0  6.25  62
 20  7,137.50   -10'2   142'6s  7400   0'1s   0'0  6.25  4,733
 6  6,643.75   -10'2   132'7s  7500   0'2s   0'0  12.50  388
 10  6,143.75   -10'2   122'7s  7600   0'2s   0'0  12.50  9,578
 16  5,650.00   -10'2   113'0s  7700   0'3s   0'0  18.75  815
 47  5,156.25   -10'1   103'1s  7800   0'4s   0'1  25.00  3,334
 180  4,656.25   -10'2   93'1s  7900   0'4s   0'0  25.00  2,931
 299  4,168.75   -10'1   83'3s  8000   0'6s   0'1  37.50  17,286
 55  3,681.25   -10'1   73'5s  8100   0'7s   0'0  43.75  2,796
 508  3,193.75   -10'1   63'7s  8200   1'2s   0'1  62.50  13,854
 83  2,725.00   -10'0   54'4s  8300   1'6s   0'1  87.50  3,244
 1,906  2,275.00   -9'7   45'4s  8400   2'6s   0'3  137.50  10,721
 394  1,850.00   -9'4   37'0s  8500   4'2s   0'6  212.50  4,515
 3,249  1,468.75   -8'6   29'3s  8600   6'5s   1'4  331.25  9,772
 4,653  1,137.50   -8'0   22'6s  8700   10'0s   2'1  500.00  4,004
 10,643  862.50   -7'0   17'2s  8800   14'4s   3'2  725.00  9,457
 3,592  631.25   -6'0   12'5s  8900   19'7s   4'2  993.75  4,320
 16,241  462.50   -4'5   9'2s  9000   26'4s   5'5  1,325.00  9,339
 6,357  337.50   -3'5   6'6s  9100   33'7s   6'4  1,693.75  170
 9,526  237.50   -2'6   4'6s  9200   42'0s   7'4  2,100.00  4,935
 8,707  175.00   -2'0   3'4s  9300   50'5s   8'2  2,531.25  78
 8,958  131.25   -1'3   2'5s  9400   59'6s   8'7  2,987.50  3,209
 3,661  93.75   -1'0   1'7s  9500   69'0s   9'2  3,450.00  54
 7,679  68.75   -0'6   1'3s  9600   78'5s   9'5  3,931.25  1,702
 1,213  56.25   -0'4   1'1s  9700   88'2s   9'6  4,412.50  50
 6,626  43.75   -0'3   0'7s  9800   98'0s   9'7  4,900.00  1,044
 1,019  37.50   -0'2   0'6s  9900   107'7s   10'0  5,393.75  49
 12,606  31.25   -0'2   0'5s  10000   117'6s   10'0  5,887.50  1,503
 478  31.25   0'0   0'5s  10100   127'5s   10'1  6,381.25  10
 7,324  25.00   0'0   0'4s  10200   137'4s   10'1  6,875.00  20
 949  25.00   0'0   0'4s  10300   147'4s   10'1  7,375.00  15
 4,337  18.75   0'0   0'3s  10400   157'3s   10'1  7,868.75  8
 750  18.75   0'0   0'3s  10500   167'3s   10'1  8,368.75  1
 4,855  12.50   0'0   0'2s  10600   177'3s   10'2  8,868.75  64
 626  12.50   0'0   0'2s  10700   187'3s   10'2  9,368.75  10
 2,215  6.25   -0'1   0'1s  10800   197'2s   10'1  9,862.50  66
 370  6.25   -0'1   0'1s  10900   207'2s   10'1  10,362.50  0
 8,845  6.25   0'0   0'1s  11000   217'2s   10'2  10,862.50  59
 1,231  6.25   0'0   0'1s  11100   227'2s   10'2  11,362.50  0
 2,886  6.25   0'0   0'1s  11200   237'2s   10'2  11,862.50  0
 4,014  6.25   0'0   0'1s  11400   257'2s   10'2  12,862.50  0
 1,819  6.25   0'0   0'1s  11600   277'2s   10'2  13,862.50  0
 1,651  6.25   0'0   0'1s  11800   297'2s   10'2  14,862.50  20
 6,190  6.25   0'0   0'1s  12000   317'2s   10'2  15,862.50  0
 874  6.25   0'0   0'1s  12200   337'2s   10'2  16,862.50  30
 1,061  6.25   0'0   0'1s  12400   357'2s   10'2  17,862.50  0
 1,097  6.25   0'0   0'1s  12600   377'2s   10'2  18,862.50  0
 416  6.25   0'0   0'1s  12800   397'2s   10'2  19,862.50  0
 1,192  6.25   0'0   0'1s  13000   417'2s   10'2  20,862.50  1
 207  6.25   0'0   0'1s  13200   437'2s   10'2  21,862.50  0
 437  6.25   0'0   0'1s  13400   457'2s   10'2  22,862.50  0
 123  6.25   0'0   0'1s  13600   477'2s   10'2  23,862.50  0
 76  6.25   0'0   0'1s  13800   497'2s   10'2  24,862.50  0
 1,209  6.25   0'0   0'1s  14000   517'2s   10'2  25,862.50  0
 130  6.25   0'0   0'1s  14200   537'2s   10'2  26,862.50  0
 73  6.25   0'0   0'1s  14400   557'2s   10'2  27,862.50  0
 136  6.25   0'0   0'1s  14600   577'2s   10'2  28,862.50  0
 226  6.25   0'0   0'1s  14800   597'2s   10'2  29,862.50  0
 2,621  6.25   0'0   0'1s  15000   617'2s   10'2  30,862.50  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