912-366-0808

 Tuesday, October 23, 2018  
 
Cotton News |  Cotton II News |  Peanut News |  Corn News |  Soybeans News |  Wheat News |  Weather |  Futures |  Market News |  AgBizDir.com |  Portfolio |  Futures Markets |  Charts |  Hay & Feed News |  Options 
 Home
 Producer Report Login
 Bulletin Board
 About Southeastern Gin
 Area Map
 Photos
 Cotton/Peanut Info
 National Cotton Council
 Staple Cotton
 GA Extension Service
 American Peanuts.com
 GA Peanut Commission
 UGA Variety Trials
 Real Time Quotes
 NOAA Severe Weather Page
 UGA Weather Network
 GA River Forecast
 Fox News
 USDA Reports
 SEG on YouTube
 Cotton LDP
 Calendar
 Classifieds
 Feedback
 SEG&P Email Login
 Admin Login
 Cottonhost Login
 Peanut Report Login
 
Commodity Option:
AllOpen Only
Future: December 2018 (@CT8Z)   Futures Price: 78.92s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  1,449,500.00   -1.03   28.99s  5000   0.01s    500.00  30
 0  1,149,500.00   -1.03   22.99s  5600   0.01s    500.00  11
 0  1,099,500.00   -1.03   21.99s  5700   0.01s    500.00  1
 0  1,049,500.00   -1.03   20.99s  5800   0.01s    500.00  1
 6  949,500.00   -1.03   18.99s  6000   0.01s    500.00  4,561
 0  899,500.00   -1.03   17.99s  6100   0.01s    500.00  582
 0  849,500.00   -1.03   16.99s  6200   0.01s    500.00  820
 0  799,500.00   -1.03   15.99s  6300   0.01s    500.00  712
 40  749,500.00   -1.03   14.99s  6400   0.01s    500.00  2,147
 0  699,500.00   -1.03   13.99s  6500   0.01s    500.00  5,076
 0  649,500.00   -1.03   12.99s  6600   0.01s    500.00  247
 0  599,500.00   -1.03   11.99s  6700   0.01s    500.00  491
 47  549,500.00   -1.03   10.99s  6800   0.01s    500.00  745
 7  500,000.00   -1.02   10.00s  6900   0.01s    500.00  785
 575  450,000.00   -1.03   9.00s  7000   0.01s    500.00  4,996
 661  400,500.00   -1.02   8.01s  7100   0.02s   0.01  1,000.00  1,387
 2,650  351,000.00   -1.02   7.02s  7200   0.03s   0.01  1,500.00  4,353
 238  302,500.00   -1.00   6.05s  7300   0.06s   0.03  3,000.00  1,521
 1,163  254,500.00   -0.99   5.09s  7400   0.10s   0.04  5,000.00  1,162
 3,426  208,500.00   -0.96   4.17s  7500   0.18s   0.07  9,000.00  5,257
 1,141  165,500.00   -0.90   3.31s  7600   0.32s   0.13  16,000.00  1,969
 817  127,000.00   -0.82   2.54s  7700   0.55s   0.21  27,500.00  2,512
 2,503  93,500.00   -0.71   1.87s  7800   0.88s   0.32  44,000.00  2,887
 2,032  66,500.00   -0.59   1.33s  7900   1.34s   0.44  67,000.00  1,761
 5,204  46,000.00   -0.46   0.92s  8000   1.93s   0.57  96,500.00  4,080
 2,108  31,500.00   -0.33   0.63s  8100   2.64s   0.70  132,000.00  1,595
 3,505  21,000.00   -0.24   0.42s  8200   3.43s   0.79  171,500.00  3,500
 3,063  14,500.00   -0.17   0.29s  8300   4.30s   0.86  215,000.00  3,408
 2,213  10,000.00   -0.12   0.20s  8400   5.21s   0.91  260,500.00  3,092
 4,618  7,000.00   -0.08   0.14s  8500   6.15s   0.95  307,500.00  4,103
 2,033  5,000.00   -0.06   0.10s  8600   7.11s   0.97  355,500.00  1,553
 2,005  3,500.00   -0.05   0.07s  8700   8.08s   0.98  404,000.00  1,557
 3,470  3,000.00   -0.03   0.06s  8800   9.07s   1.00  453,500.00  2,205
 870  2,000.00   -0.03   0.04s  8900   10.05s   1.00  502,500.00  636
 8,014  1,500.00   -0.02   0.03s  9000   11.04s   1.01  552,000.00  6,307
 1,259  1,500.00   -0.01   0.03s  9100   12.04s   1.02  602,000.00  985
 1,673  1,000.00   -0.02   0.02s  9200   13.03s   1.01  651,500.00  1,104
 1,582  1,000.00   -0.01   0.02s  9300   14.03s   1.02  701,500.00  320
 540  1,000.00     0.02s  9400   15.03s   1.03  751,500.00  311
 4,449  1,000.00     0.02s  9500   16.03s   1.03  801,500.00  68
 831  500.00   -0.01   0.01s  9600   17.02s   1.02  851,000.00  1
 725  500.00     0.01s  9700   18.02s   1.03  901,000.00  0
 1,673  500.00     0.01s  9800   19.02s   1.03  951,000.00  0
 905  500.00     0.01s  9900   20.02s   1.03  1,001,000.00  0
 8,635  500.00     0.01s  10000   21.02s   1.03  1,051,000.00  265
 518  500.00     0.01s  10100   22.02s   1.03  1,101,000.00  0
 223  500.00     0.01s  10200   23.02s   1.03  1,151,000.00  0
 247  500.00     0.01s  10300   24.02s   1.03  1,201,000.00  3
 165  500.00     0.01s  10400   25.02s   1.03  1,251,000.00  0
 4,534  500.00     0.01s  10500   26.02s   1.04  1,301,000.00  0
 190  500.00     0.01s  10600   27.02s   1.04  1,351,000.00  0
 322  500.00     0.01s  10700   28.01s   1.03  1,400,500.00  0
 104  500.00     0.01s  10800   29.01s   1.03  1,450,500.00  0
 296  500.00     0.01s  10900   30.01s   1.03  1,500,500.00  0
 1,746  500.00     0.01s  11000   31.01s   1.03  1,550,500.00  0
 26  500.00     0.01s  11100   32.01s   1.03  1,600,500.00  0
 16  500.00     0.01s  11200   33.01s   1.03  1,650,500.00  0
 15  500.00     0.01s  11300   34.01s   1.03  1,700,500.00  0
 23  500.00     0.01s  11400   35.01s   1.03  1,750,500.00  0
 989  500.00     0.01s  11500   36.01s   1.03  1,800,500.00  10
 1,944  500.00     0.01s  12000   41.01s   1.03  2,050,500.00  10
 1,420  500.00     0.01s  12300   44.01s   1.03  2,200,500.00  5
 1,015  500.00     0.01s  12500   46.01s   1.03  2,300,500.00  5
 0  500.00     0.01s  13000   51.01s   1.03  2,550,500.00  5
 17  500.00     0.01s  13500   56.01s   1.03  2,800,500.00  0
 665  500.00     0.01s  14000   61.01s   1.03  3,050,500.00  0
 709  500.00     0.01s  15000   71.01s   1.03  3,550,500.00  0

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

Futures | Classifieds | USDA Reports | Commentary
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN