Commodity Option:
AllOpen Only
Future: December 2020 (@C0Z)   Futures Price: 4042  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 230  11,768.75   3'2   235'3s  1700   0'1s   0'0  6.25  0
 0  11,268.75   3'2   225'3s  1800   0'1s   0'0  6.25  82
 2  10,268.75   3'2   205'3s  2000   0'1s   0'0  6.25  1,326
 0  9,768.75   3'2   195'3s  2100   0'1s   0'0  6.25  277
 0  9,268.75   3'2   185'3s  2200   0'1s   0'0  6.25  513
 0  8,768.75   3'2   175'3s  2300   0'1s   0'0  6.25  1,210
 0  8,268.75   3'2   165'3s  2400   0'1s   0'0  6.25  1,593
 2  7,768.75   3'2   155'3s  2500   0'1s   0'0  6.25  8,189
 127  7,268.75   3'2   145'3s  2600   0'1s   0'0  6.25  1,916
 0  7,018.75   3'2   140'3s  2650   0'1s   0'0  6.25  52
 240  6,768.75   3'2   135'3s  2700   0'1s   0'0  6.25  4,829
 0  6,268.75   3'2   125'3s  2800   0'1s   0'0  6.25  7,588
 0  6,018.75   3'2   120'3s  2850   0'1s   0'0  6.25  563
 40  5,768.75   3'2   115'3s  2900   0'1s   0'0  6.25  6,515
 0  5,518.75   3'2   110'3s  2950   0'1s   0'0  6.25  339
 912  5,268.75   3'2   105'3s  3000   0'1s   0'0  6.25  21,784
 0  5,018.75   3'2   100'3s  3050   0'1s   0'0  6.25  459
 1,519  4,768.75   3'2   95'3s  3100   0'1s   0'0  6.25  12,319
 0  4,518.75   3'2   90'3s  3150   0'1s   0'0  6.25  1,203
 2,434  4,268.75   3'2   85'3s  3200   0'1s   0'0  6.25  18,734
 31  4,025.00   3'2   80'4s  3250   0'2s   0'0  12.50  2,136
 17,564  3,737.50   -0'6   74'6s  3300   0'2s   0'0  12.50  26,052
 19  3,525.00   3'1   70'4s  3350   0'2s   -0'1  12.50  2,101
 10,985  3,281.25   3'2   65'5s  3400   0'3s   0'0  18.75  21,639
 614  3,031.25   3'1   60'5s  3450   0'3s   -0'1  18.75  4,415
 12,681  2,700.00   -1'6   54'0s  3500   0'4s   -0'1  25.00  18,940
 1,417  2,543.75   3'1   50'7s  3550   0'5s   -0'1  31.25  5,471
 16,630  2,237.50   -1'2   44'6s  3600   0'6s   -0'2  37.50  19,892
 3,148  2,056.25   2'7   41'1s  3650   0'7s   -0'3  43.75  8,717
 21,760  1,762.50   -1'2   35'2s  3700   1'2s   0'0  62.50  22,918
 5,513  1,600.00   2'4   32'0s  3750   1'6s   -0'6  87.50  5,004
 19,272  1,325.00   -1'2   26'4s  3800   2'4s   -1'1  125.00  16,484
 3,147  1,193.75   1'7   23'7s  3850   3'5s   -1'3  181.25  3,938
 20,418  981.25   -0'5   19'5s  3900   5'0s   0'0  250.00  16,146
 3,397  856.25   1'1   17'1s  3950   6'7s   -2'1  343.75  3,336
 41,988  681.25   -0'6   13'5s  4000   9'1s   -2'2  456.25  9,071
 3,105  600.00   0'0   12'0s  4050   11'6s   -2'3  587.50  1,063
 16,905  493.75   0'5   9'7s  4100   15'0s   0'3  750.00  4,859
 2,966  406.25   0'4   8'1s  4150   17'7s   -2'6  893.75  26
 24,433  331.25   0'2   6'5s  4200   21'3s   -3'0  1,068.75  1,447
 2,219  268.75   0'2   5'3s  4250   25'1s   -3'0  1,256.25  1
 13,941  218.75   0'1   4'3s  4300   29'1s   -3'1  1,456.25  630
 836  181.25   0'1   3'5s  4350   33'3s   -3'1  1,668.75  2
 14,758  143.75   0'1   2'7s  4400   37'5s   -3'1  1,881.25  585
 747  118.75   0'1   2'3s  4450   42'1s   -3'1  2,106.25  0
 18,456  93.75   -0'1   1'7s  4500   46'5s   -3'3  2,331.25  485
 786  75.00   -0'1   1'4s  4550   51'2s   -3'3  2,562.50  0
 7,615  62.50   -0'1   1'2s  4600   56'0s   -3'3  2,800.00  390
 714  50.00   -0'1   1'0s  4650   60'6s   -3'3  3,037.50  1
 4,215  43.75   -0'1   0'7s  4700   65'5s   -3'3  3,281.25  307
 192  37.50   -0'1   0'6s  4750   70'4s   -3'3  3,525.00  0
 3,064  37.50   0'0   0'6s  4800   75'4s   -3'2  3,775.00  315
 34  31.25   0'0   0'5s  4850   80'3s   -3'2  4,018.75  0
 841  31.25   0'1   0'5s  4900   85'2s   -3'2  4,262.50  24
 4,416  18.75   0'0   0'3s  5000   95'1s   -3'2  4,756.25  323
 889  12.50   0'0   0'2s  5100   105'0s   -3'2  5,250.00  2
 1,399  12.50   0'1   0'2s  5200   115'0s   -3'1  5,750.00  0
 778  6.25   0'0   0'1s  5300   124'7s   -3'2  6,243.75  0
 473  6.25   0'0   0'1s  5400   134'7s   -3'2  6,743.75  0
 3,245  6.25   0'0   0'1s  5500   144'7s   -3'2  7,243.75  723
 285  6.25   0'0   0'1s  5600   154'7s   -3'2  7,743.75  1
 95  6.25   0'0   0'1s  5700   164'7s   -3'2  8,243.75  1
 181  6.25   0'0   0'1s  5800   174'7s   -3'2  8,743.75  2
 98  6.25   0'0   0'1s  5900   184'7s   -3'2  9,243.75  0
 5,756  6.25   0'0   0'1s  6000   194'7s   -3'2  9,743.75  501
 359  6.25   0'0   0'1s  6100   204'7s   -3'2  10,243.75  0
 1,068  6.25   0'0   0'1s  6200   214'7s   -3'2  10,743.75  0
 437  6.25   0'0   0'1s  6300   224'7s   -3'2  11,243.75  0
 81  6.25   0'0   0'1s  6500   244'7s   -3'2  12,243.75  0
 30  6.25   0'0   0'1s  6600   254'7s   -3'2  12,743.75  0
 70  6.25   0'0   0'1s  6700   264'7s   -3'2  13,243.75  0
 407  6.25   0'0   0'1s  6800   274'7s   -3'2  13,743.75  0
 20  6.25   0'0   0'1s  7000   294'7s   -3'2  14,743.75  0


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Although every effort has been made to insure accuracy, Elbow Lake Co-op Grain, shall have no obligation or liability to the recipient of the information contained herein for any errors, inaccuracies, omissions, changes, revisions, delays or interruptions in the information or transmission of information contained herein to the recipient including without limitation direct, indirect, special, incidental, consequential damages which may result.
Powered By DTN