RIO CREEK FEED MILL

Commodity Option:

Future: March 2020 (@C0H)

Futures Price: 3866s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

2

14,362.50

-6'4

287'2s

1000

0'1s

0'0

6.25

0

1

6,862.50

-6'4

137'2s

2500

0'1s

0'0

6.25

0

0

5,862.50

-6'4

117'2s

2700

0'1s

0'0

6.25

6

0

5,362.50

-6'4

107'2s

2800

0'1s

0'0

6.25

98

0

4,868.75

-6'3

97'3s

2900

0'1s

0'0

6.25

13

1

4,368.75

-6'4

87'3s

3000

0'1s

0'0

6.25

444

8

3,868.75

-6'4

77'3s

3100

0'1s

0'0

6.25

597

12

3,368.75

-6'4

67'3s

3200

0'1s

0'0

6.25

5,847

2

3,118.75

-6'4

62'3s

3250

0'1s

0'0

6.25

26

9

2,868.75

-6'4

57'3s

3300

0'1s

0'0

6.25

1,514

0

2,618.75

-6'4

52'3s

3350

0'1s

0'0

6.25

110

131

2,368.75

-6'4

47'3s

3400

0'1s

0'0

6.25

9,485

0

2,118.75

-6'4

42'3s

3450

0'1s

0'0

6.25

464

385

1,868.75

-6'4

37'3s

3500

0'1s

0'0

6.25

10,145

1

1,618.75

-6'4

32'3s

3550

0'1s

0'0

6.25

2,472

590

1,375.00

-6'4

27'4s

3600

0'2s

0'0

12.50

14,110

413

1,137.50

-6'3

22'6s

3650

0'4s

0'1

25.00

4,275

5,933

900.00

-6'2

18'0s

3700

0'6s

0'1

37.50

18,689

2,684

700.00

-5'6

14'0s

3750

1'6s

0'6

87.50

6,514

23,047

512.50

-5'3

10'2s

3800

3'0s

1'1

150.00

21,563

8,023

362.50

-4'5

7'2s

3850

5'0s

1'7

250.00

11,831

33,214

250.00

-3'6

5'0s

3900

7'6s

2'6

387.50

16,747

9,772

168.75

-3'0

3'3s

3950

11'1s

3'4

556.25

667

35,421

112.50

-2'2

2'2s

4000

15'0s

4'2

750.00

7,110

3,918

75.00

-1'5

1'4s

4050

19'2s

4'7

962.50

140

17,806

50.00

-1'2

1'0s

4100

23'5s

5'1

1,181.25

4,037

3,224

31.25

-1'0

0'5s

4150

28'3s

5'4

1,418.75

92

23,560

25.00

-0'5

0'4s

4200

33'2s

5'7

1,662.50

5,596

1,627

18.75

-0'4

0'3s

4250

38'0s

6'0

1,900.00

82

15,042

12.50

-0'3

0'2s

4300

42'7s

6'0

2,143.75

3,438

888

6.25

-0'3

0'1s

4350

47'7s

6'1

2,393.75

5

21,440

6.25

-0'2

0'1s

4400

52'7s

6'2

2,643.75

3,233

291

6.25

-0'2

0'1s

4450

57'7s

6'3

2,893.75

3

11,823

6.25

-0'1

0'1s

4500

62'7s

6'3

3,143.75

4,778

469

6.25

-0'1

0'1s

4550

67'7s

6'4

3,393.75

1

5,639

6.25

0'0

0'1s

4600

72'7s

6'4

3,643.75

2,306

38

6.25

0'0

0'1s

4650

77'7s

6'4

3,893.75

4

5,832

6.25

0'0

0'1s

4700

82'7s

6'4

4,143.75

1,386

0

6.25

0'0

0'1s

4750

87'7s

6'4

4,393.75

1

2,757

6.25

0'0

0'1s

4800

92'7s

6'4

4,643.75

441

111

6.25

0'0

0'1s

4850

97'7s

6'4

4,893.75

0

1,735

6.25

0'0

0'1s

4900

102'7s

6'4

5,143.75

58

6,265

6.25

0'0

0'1s

5000

112'6s

6'4

5,637.50

229

1,770

6.25

0'0

0'1s

5100

122'6s

6'4

6,137.50

33

1,935

6.25

0'0

0'1s

5200

132'6s

6'4

6,637.50

8

3,548

6.25

0'0

0'1s

5300

142'6s

6'4

7,137.50

5

3,675

6.25

0'0

0'1s

5400

152'6s

6'4

7,637.50

5

2,527

6.25

0'0

0'1s

5500

162'6s

6'4

8,137.50

35

681

6.25

0'0

0'1s

5600

172'6s

6'4

8,637.50

5

2,028

6.25

0'0

0'1s

5700

182'6s

6'4

9,137.50

1

544

6.25

0'0

0'1s

5800

192'6s

6'4

9,637.50

5

727

6.25

0'0

0'1s

5900

202'6s

6'4

10,137.50

9

4,314

6.25

0'0

0'1s

6000

212'6s

6'4

10,637.50

5

1,160

6.25

0'0

0'1s

6100

222'6s

6'4

11,137.50

6

1,238

6.25

0'0

0'1s

6200

232'6s

6'4

11,637.50

5

315

6.25

0'0

0'1s

6300

242'6s

6'4

12,137.50

10

554

6.25

0'0

0'1s

6400

252'6s

6'4

12,637.50

6

1,427

6.25

0'0

0'1s

6500

262'6s

6'4

13,137.50

10

542

6.25

0'0

0'1s

6600

272'6s

6'4

13,637.50

5

228

6.25

0'0

0'1s

6700

282'6s

6'4

14,137.50

3

305

6.25

0'0

0'1s

6800

292'6s

6'4

14,637.50

5

1,439

6.25

0'0

0'1s

6900

302'6s

6'4

15,137.50

0

1,282

6.25

0'0

0'1s

7000

312'6s

6'4

15,637.50

0

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.