THOMPSON FARMERS COOP ELEVATOR

Wednesday, May 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: July 2019 (@S9N)   Futures Price: 8222  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 1  19,100.00   -9'6   382'0s  4400   0'1s   0'0  6.25  0
 0  14,100.00   -9'6   282'0s  5400   0'1s   0'0  6.25  7
 1  11,100.00   -9'6   222'0s  6000   0'1s   0'0  6.25  32
 1  9,600.00   -9'6   192'0s  6300   0'1s   0'0  6.25  14
 1  9,100.00   -9'6   182'0s  6400   0'1s   0'0  6.25  105
 0  8,606.25   -9'5   172'1s  6500   0'2s   0'1  12.50  228
 5  8,106.25   -9'6   162'1s  6600   0'2s   0'0  12.50  234
 1  7,612.50   -9'5   152'2s  6700   0'3s   0'1  18.75  285
 3  7,118.75   -9'5   142'3s  6800   0'4s   0'1  25.00  380
 0  6,625.00   -9'4   132'4s  6900   0'5s   0'2  31.25  173
 7  6,131.25   -9'4   122'5s  7000   0'5s   -0'1  31.25  462
 13  5,650.00   -9'2   113'0s  7100   1'1s   0'4  56.25  422
 2  5,168.75   -9'1   103'3s  7200   1'4s   0'5  75.00  12,223
 39  4,687.50   -9'0   93'6s  7300   1'7s   0'6  93.75  833
 37  4,212.50   -8'7   84'2s  7400   2'3s   0'7  118.75  989
 29  3,756.25   -8'4   75'1s  7500   2'7s   -0'3  143.75  1,900
 55  3,306.25   -8'2   66'1s  7600   3'7s   -0'3  193.75  24,481
 51  2,887.50   -7'5   57'6s  7700   5'3s   -0'3  268.75  2,888
 127  2,487.50   -6'7   49'6s  7800   7'2s   -0'4  362.50  3,642
 348  2,112.50   -6'2   42'2s  7900   9'7s   -0'4  493.75  6,504
 1,450  1,775.00   -5'3   35'4s  8000   13'0s   -0'5  650.00  27,208
 1,990  1,450.00   -0'4   29'0s  8100   16'2s   -1'2  812.50  5,963
 3,708  1,193.75   -3'7   23'7s  8200   20'7s   -1'0  1,043.75  6,284
 5,165  1,043.75   1'5   20'7s  8300   25'2s   -2'0  1,262.50  7,975
 5,862  768.75   -2'3   15'3s  8400   31'6s   -1'5  1,587.50  7,863
 7,555  700.00   1'7   14'0s  8500   39'0s   -1'1  1,950.00  3,521
 10,589  481.25   0'0   9'5s  8600   45'6s   -1'7  2,287.50  5,501
 6,496  387.50   0'1   7'6s  8700   55'4s   8'7  2,775.00  2,917
 9,002  300.00   0'0   6'0s  8800   63'7s   9'3  3,193.75  5,185
 4,096  300.00   1'3   6'0s  8900   72'4s   9'4  3,625.00  4,743
 10,992  168.75   -0'2   3'3s  9000   81'4s   0'0  4,075.00  9,503
 5,463  162.50   0'4   3'2s  9100   90'5s   9'6  4,531.25  7,981
 8,075  112.50   0'1   2'2s  9200   100'0s   9'6  5,000.00  6,606
 3,003  106.25   0'3   2'1s  9300   109'5s   9'7  5,481.25  293
 6,109  68.75   0'1   1'3s  9400   118'2s   -1'0  5,912.50  4,020
 2,173  56.25   0'1   1'1s  9500   129'0s   9'7  6,450.00  284
 4,468  50.00   0'1   1'0s  9600   138'6s   9'7  6,937.50  1,154
 1,502  43.75   0'2   0'7s  9700   148'4s   9'6  7,425.00  46
 4,683  31.25   0'1   0'5s  9800   158'3s   9'6  7,918.75  155
 777  25.00   0'1   0'4s  9900   168'2s   9'6  8,412.50  31
 6,576  18.75   0'0   0'3s  10000   178'2s   9'6  8,912.50  129
 948  12.50   0'0   0'2s  10100   188'1s   9'6  9,406.25  14
 2,440  12.50   0'0   0'2s  10200   198'1s   9'6  9,906.25  507
 794  12.50   0'0   0'2s  10300   208'1s   9'6  10,406.25  14
 5,281  6.25   -0'1   0'1s  10400   218'1s   9'6  10,906.25  163
 335  6.25   0'0   0'1s  10500   228'0s   9'6  11,400.00  60
 2,170  6.25   0'0   0'1s  10600   238'0s   9'6  11,900.00  194
 138  6.25   0'0   0'1s  10700   248'0s   9'6  12,400.00  50
 1,214  6.25   0'0   0'1s  10800   258'0s   9'6  12,900.00  64
 241  6.25   0'0   0'1s  10900   268'0s   9'6  13,400.00  0
 1,910  6.25   0'0   0'1s  11000   278'0s   9'6  13,900.00  77
 258  6.25   0'0   0'1s  11100   288'0s   9'6  14,400.00  20
 1,717  6.25   0'0   0'1s  11200   298'0s   9'6  14,900.00  0
 37  6.25   0'0   0'1s  11300   308'0s   9'6  15,400.00  0
 1,532  6.25   0'0   0'1s  11400   318'0s   9'6  15,900.00  2
 58  6.25   0'0   0'1s  11500   328'0s   9'6  16,400.00  0
 641  6.25   0'0   0'1s  11600   338'0s   9'6  16,900.00  0
 724  6.25   0'0   0'1s  11800   358'0s   9'6  17,900.00  1
 391  6.25   0'0   0'1s  12000   378'0s   9'6  18,900.00  0
 91  6.25   0'0   0'1s  12200   398'0s   9'6  19,900.00  4
 486  6.25   0'0   0'1s  12400   418'0s   9'6  20,900.00  4
 104  6.25   0'0   0'1s  12600   438'0s   9'6  21,900.00  0
 176  6.25   0'0   0'1s  12800   458'0s   9'6  22,900.00  0
 69  6.25   0'0   0'1s  13000   478'0s   9'6  23,900.00  4
 150  6.25   0'0   0'1s  13200   498'0s   9'6  24,900.00  0
 194  6.25   0'0   0'1s  13400   518'0s   9'6  25,900.00  0
 19  6.25   0'0   0'1s  13600   538'0s   9'6  26,900.00  0
 201  6.25   0'0   0'1s  13800   558'0s   9'6  27,900.00  0
 48  6.25   0'0   0'1s  14000   578'0s   9'6  28,900.00  0
 100  6.25   0'0   0'1s  14200   598'0s   9'6  29,900.00  0
 299  6.25   0'0   0'1s  14400   618'0s   9'6  30,900.00  0
 11  6.25   0'0   0'1s  14600   638'0s   9'6  31,900.00  0
 63  6.25   0'0   0'1s  14800   658'0s   9'6  32,900.00  0
 49  6.25   0'0   0'1s  15200   698'0s   9'6  34,900.00  0
 78  6.25   0'0   0'1s  15400   718'0s   9'6  35,900.00  0
 112  6.25   0'0   0'1s  15600   738'0s   9'6  36,900.00  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