THOMPSON FARMERS COOP ELEVATOR

Thursday, March 21, 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: May 2019 (@S9K)   Futures Price: 9104s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  16,300.00   2'0   326'0s  5800   0'1s   0'0  6.25  36
 0  15,300.00   2'0   306'0s  6000   0'1s   0'0  6.25  15
 0  14,300.00   2'0   286'0s  6200   0'1s   0'0  6.25  75
 0  13,300.00   2'0   266'0s  6400   0'1s   0'0  6.25  98
 0  12,300.00   2'0   246'0s  6600   0'1s   0'0  6.25  5
 0  11,300.00   2'0   226'0s  6800   0'1s   0'0  6.25  148
 2  10,300.00   2'0   206'0s  7000   0'1s   0'0  6.25  457
 1  9,800.00   2'0   196'0s  7100   0'1s   0'0  6.25  2
 0  9,300.00   2'0   186'0s  7200   0'1s   0'0  6.25  655
 0  8,800.00   2'0   176'0s  7300   0'1s   0'0  6.25  107
 0  8,300.00   2'0   166'0s  7400   0'1s   0'0  6.25  757
 0  7,800.00   2'0   156'0s  7500   0'1s   0'0  6.25  15
 0  7,300.00   2'0   146'0s  7600   0'1s   0'0  6.25  8,657
 0  6,800.00   2'0   136'0s  7700   0'1s   0'0  6.25  103
 4  6,300.00   2'0   126'0s  7800   0'1s   0'0  6.25  1,469
 3  5,800.00   2'0   116'0s  7900   0'1s   0'0  6.25  486
 16  5,306.25   2'0   106'1s  8000   0'1s   -0'1  6.25  7,347
 16  4,812.50   2'0   96'2s  8100   0'2s   -0'1  12.50  1,088
 11  4,312.50   1'7   86'2s  8200   0'3s   -0'1  18.75  2,930
 3  3,818.75   1'6   76'3s  8300   0'4s   0'0  25.00  1,378
 70  3,337.50   1'7   66'6s  8400   0'5s   -0'2  31.25  5,081
 16  2,856.25   1'5   57'1s  8500   1'0s   -0'2  50.00  5,597
 239  2,418.75   0'4   48'3s  8600   1'3s   -0'5  68.75  5,015
 5  1,956.25   1'3   39'1s  8700   2'2s   -1'0  112.50  4,338
 2,064  1,550.00   0'6   31'0s  8800   3'5s   -1'4  181.25  14,961
 520  1,187.50   0'0   23'6s  8900   5'7s   -1'7  293.75  4,770
 3,805  1,018.75   2'7   20'3s  9000   9'6s   -1'6  487.50  14,737
 5,213  731.25   2'1   14'5s  9100   14'0s   -2'4  700.00  10,669
 11,075  500.00   1'1   10'0s  9200   18'7s   -3'7  943.75  9,291
 5,113  356.25   1'0   7'1s  9300   26'2s   -3'6  1,312.50  1,371
 9,382  237.50   0'5   4'6s  9400   35'5s   -2'4  1,781.25  2,384
 7,508  175.00   0'4   3'4s  9500   47'0s   -2'0  2,350.00  172
 7,058  125.00   0'3   2'4s  9600   56'0s   -2'1  2,800.00  603
 2,378  93.75   0'3   1'7s  9700   65'3s   -2'1  3,268.75  81
 5,112  75.00   0'2   1'4s  9800   75'1s   -2'0  3,756.25  103
 1,557  56.25   0'1   1'1s  9900   84'7s   -2'0  4,243.75  68
 14,952  43.75   0'1   0'7s  10000   94'5s   -2'1  4,731.25  128
 708  37.50   0'1   0'6s  10100   104'4s   -2'0  5,225.00  44
 2,478  31.25   0'1   0'5s  10200   111'2s   -3'1  5,562.50  121
 896  25.00   0'0   0'4s  10300   126'3s   2'0  6,318.75  5
 1,829  25.00   0'1   0'4s  10400   129'2s   -5'0  6,462.50  13
 8,244  18.75   0'0   0'3s  10500   144'2s   -2'0  7,212.50  86
 1,510  25.00   0'1   0'4s  10600   154'2s   -1'7  7,712.50  53
 429  12.50   -0'1   0'2s  10700   164'1s   -2'0  8,206.25  5
 1,214  12.50   0'0   0'2s  10800   174'1s   -2'0  8,706.25  0
 69  6.25   -0'1   0'1s  10900   184'0s   -2'0  9,200.00  0
 2,630  6.25   -0'1   0'1s  11000   194'0s   -2'0  9,700.00  5
 56  6.25   -0'1   0'1s  11100   204'0s   -2'1  10,200.00  0
 289  6.25   0'0   0'1s  11200   214'0s   -2'0  10,700.00  15
 236  6.25   0'0   0'1s  11300   224'0s   -2'0  11,200.00  0
 726  6.25   -0'1   0'1s  11400   234'0s   -2'0  11,700.00  16
 23  6.25   0'0   0'1s  11500   244'0s   -2'0  12,200.00  0
 367  6.25   0'0   0'1s  11600   254'0s   -2'0  12,700.00  15
 13  6.25   0'0   0'1s  11700   264'0s   -2'0  13,200.00  0
 347  6.25   0'0   0'1s  11800   274'0s   -2'0  13,700.00  20
 1,666  6.25   0'0   0'1s  12000   294'0s   -2'0  14,700.00  10
 165  6.25   0'0   0'1s  12200   314'0s   -2'0  15,700.00  6
 728  6.25   0'0   0'1s  12400   334'0s   -2'0  16,700.00  11
 89  6.25   0'0   0'1s  12600   354'0s   -2'0  17,700.00  0
 216  6.25   0'0   0'1s  12800   374'0s   -2'0  18,700.00  0
 155  6.25   0'0   0'1s  13000   394'0s   -2'0  19,700.00  0
 74  6.25   0'0   0'1s  13200   414'0s   -2'0  20,700.00  0
 178  6.25   0'0   0'1s  13400   434'0s   -2'0  21,700.00  0
 42  6.25   0'0   0'1s  13600   454'0s   -2'0  22,700.00  0
 33  6.25   0'0   0'1s  13800   474'0s   -2'0  23,700.00  0
 853  6.25   0'0   0'1s  14000   494'0s   -2'0  24,700.00  0
 55  6.25   0'0   0'1s  15000   594'0s   -2'0  29,700.00  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