Commodity Option:
AllOpen Only
Future: December 2019 (@C9Z)   Futures Price: 3730  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 250  8,700.00   5'2   174'0s  2000   0'1s   0'0  6.25  0
 0  8,200.00   5'2   164'0s  2100   0'1s   0'0  6.25  1
 0  7,200.00   5'2   144'0s  2300   0'1s   0'0  6.25  100
 5  6,200.00   5'2   124'0s  2500   0'1s   0'0  6.25  0
 0  5,700.00   5'2   114'0s  2600   0'1s   0'0  6.25  8
 0  5,200.00   5'2   104'0s  2700   0'1s   0'0  6.25  45
 0  4,950.00   5'2   99'0s  2750   0'1s   0'0  6.25  10
 0  4,700.00   5'2   94'0s  2800   0'1s   0'0  6.25  497
 0  4,450.00   5'1   89'0s  2850   0'1s   -0'1  6.25  344
 2  4,200.00   5'1   84'0s  2900   0'1s   -0'1  6.25  975
 0  3,950.00   5'1   79'0s  2950   0'1s   -0'1  6.25  373
 33  3,706.25   5'1   74'1s  3000   0'1s   -0'2  6.25  2,354
 0  3,456.25   5'0   69'1s  3050   0'2s   -0'2  12.50  214
 16  3,212.50   5'0   64'2s  3100   0'3s   -0'2  18.75  1,617
 0  2,968.75   5'0   59'3s  3150   0'4s   -0'2  25.00  1,254
 201  2,725.00   4'7   54'4s  3200   0'5s   -0'2  31.25  21,371
 14  2,481.25   4'6   49'5s  3250   0'6s   -0'4  37.50  5,283
 1,103  2,243.75   4'6   44'7s  3300   1'0s   -0'4  50.00  16,468
 20  2,012.50   4'5   40'2s  3350   1'3s   -0'5  68.75  3,848
 293  1,781.25   4'3   35'5s  3400   1'6s   -0'7  87.50  18,761
 5  1,556.25   4'0   31'1s  3450   2'2s   -1'1  112.50  3,917
 1,263  1,343.75   3'5   26'7s  3500   3'0s   0'0  150.00  25,879
 900  1,100.00   -1'1   22'0s  3550   4'1s   0'0  206.25  3,350
 8,956  943.75   -0'5   18'7s  3600   5'5s   0'1  281.25  24,937
 3,138  818.75   2'4   16'3s  3650   7'3s   -2'6  368.75  2,046
 14,112  675.00   -0'1   13'4s  3700   9'5s   -3'1  481.25  25,064
 3,907  556.25   1'5   11'1s  3750   12'1s   -3'5  606.25  478
 27,718  450.00   -0'1   9'0s  3800   15'4s   0'3  775.00  27,088
 2,400  368.75   -0'1   7'3s  3850   18'4s   -4'1  925.00  2
 20,716  306.25   -0'1   6'1s  3900   22'2s   -4'2  1,112.50  21,525
 2,439  256.25   0'6   5'1s  3950   26'0s   -4'5  1,300.00  71
 40,376  206.25   0'0   4'1s  4000   29'7s   -0'1  1,493.75  31,103
 1,114  168.75   0'2   3'3s  4050   34'3s   -4'7  1,718.75  19
 21,480  143.75   0'1   2'7s  4100   39'4s   0'6  1,975.00  13,791
 345  125.00   0'1   2'4s  4150   43'3s   -5'1  2,168.75  18
 34,641  106.25   0'0   2'1s  4200   47'7s   -0'1  2,393.75  18,769
 2,054  93.75   0'0   1'7s  4250   52'6s   -5'2  2,637.50  15
 29,810  81.25   0'0   1'5s  4300   57'4s   -5'2  2,875.00  18,025
 533  75.00   0'0   1'4s  4350   62'3s   -5'2  3,118.75  1
 27,122  68.75   0'0   1'3s  4400   68'0s   0'6  3,400.00  7,943
 278  62.50   0'0   1'2s  4450   72'1s   -5'1  3,606.25  10
 44,543  56.25   0'0   1'1s  4500   77'0s   -5'1  3,850.00  9,790
 208  50.00   0'0   1'0s  4550   81'7s   -5'2  4,093.75  15
 24,195  50.00   0'0   1'0s  4600   86'6s   -5'2  4,337.50  7,334
 10,119  43.75   0'0   0'7s  4700   96'5s   -5'2  4,831.25  1,060
 21,437  37.50   0'0   0'6s  4800   106'4s   -5'3  5,325.00  2,368
 8,534  31.25   -0'1   0'5s  4900   116'3s   -5'3  5,818.75  316
 57,428  25.00   -0'1   0'4s  5000   126'2s   -5'3  6,312.50  1,495
 6,785  25.00   0'0   0'4s  5100   136'2s   -5'2  6,812.50  383
 9,944  25.00   0'0   0'4s  5200   146'2s   -5'2  7,312.50  67
 6,182  18.75   -0'1   0'3s  5300   156'1s   -5'3  7,806.25  630
 6,667  18.75   0'0   0'3s  5400   166'1s   -5'2  8,306.25  33
 13,684  18.75   0'0   0'3s  5500   176'1s   -5'2  8,806.25  114
 5,963  18.75   0'0   0'3s  5600   186'1s   -5'2  9,306.25  3
 3,637  12.50   0'0   0'2s  5700   196'0s   -5'2  9,800.00  57
 3,155  12.50   0'0   0'2s  5800   206'0s   -5'2  10,300.00  6
 2,479  12.50   0'0   0'2s  5900   216'0s   -5'2  10,800.00  87
 21,415  6.25   -0'1   0'1s  6000   226'0s   -5'2  11,300.00  33
 1,673  6.25   0'0   0'1s  6100   236'0s   -5'2  11,800.00  11
 1,273  6.25   0'0   0'1s  6200   246'0s   -5'2  12,300.00  0
 6,313  6.25   0'0   0'1s  6300   256'0s   -5'2  12,800.00  0
 633  6.25   0'0   0'1s  6400   266'0s   -5'2  13,300.00  10
 2,346  6.25   0'0   0'1s  6500   276'0s   -5'2  13,800.00  2
 573  6.25   0'0   0'1s  6600   286'0s   -5'2  14,300.00  0
 828  6.25   0'0   0'1s  6700   296'0s   -5'2  14,800.00  0
 518  6.25   0'0   0'1s  6800   306'0s   -5'2  15,300.00  1
 200  6.25   0'0   0'1s  6900   316'0s   -5'2  15,800.00  0
 5,491  6.25   0'0   0'1s  7000   326'0s   -5'2  16,300.00  2
 632  6.25   0'0   0'1s  7200   346'0s   -5'2  17,300.00  2
 1,085  6.25   0'0   0'1s  7400   366'0s   -5'2  18,300.00  2
 976  6.25   0'0   0'1s  7600   386'0s   -5'2  19,300.00  4
 376  6.25   0'0   0'1s  7800   406'0s   -5'2  20,300.00  7
 5,730  6.25   0'0   0'1s  8000   426'0s   -5'2  21,300.00  1
 1,423  6.25   0'0   0'1s  9000   526'0s   -5'2  26,300.00  6
 1,147  6.25   0'0   0'1s  10000   626'0s   -5'2  31,300.00  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