912-366-0808

 Friday, December 14, 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: March 2019 (@CT9H)   Futures Price: 79.89  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 1  1,970,500.00   -0.56   39.41s  4000      0.00  100
 0  871,500.00   -0.55   17.43s  6200      0.00  1
 0  772,000.00   -0.54   15.44s  6400      0.00  555
 0  722,500.00   -0.54   14.45s  6500      0.00  1,614
 0  672,500.00   -0.54   13.45s  6600      0.00  222
 0  623,500.00   -0.53   12.47s  6700      0.00  60
 0  574,000.00   -0.54   11.48s  6800      0.00  502
 0  525,000.00   -0.54   10.50s  6900      0.00  189
 0  477,000.00   -0.54   9.54s  7000      0.00  3,095
 0  429,500.00   -0.54   8.59s  7100      0.00  1,293
 552  383,000.00   -0.54   7.66s  7200   0.30s   0.05  15,000.00  2,979
 0  338,500.00   -0.53   6.77s  7300      0.00  618
 36  296,000.00   -0.52   5.92s  7400      0.00  2,047
 949  166,500.00   -0.39   3.33s  7700      0.00  2,841
 1,024  139,000.00   -0.34   2.78s  7800   1.81s   0.10  90,500.00  2,115
 2,788  122,500.00   0.29   2.45s  8000   2.53s   -0.22  126,500.00  2,114
 1,722  96,000.00   0.14   1.92s  8100      0.00  560
 3,083  73,500.00   0.01   1.47s  8200      0.00  630
 1,577  50,000.00   -0.20   1.00s  8300      0.00  347
 2,567  0.00      8400   5.25s   -0.33  262,500.00  542
 6,069  41,500.00   0.02   0.83s  8500   6.40s   0.38  320,000.00  207
 1,005  0.00      8600   7.26s   0.40  363,000.00  154
 671  0.00      8700   8.15s   0.43  407,500.00  105
 1,492  0.00      8800   9.06s   0.46  453,000.00  616
 221  19,000.00   -0.01   0.38s  8900   9.98s   0.47  499,000.00  425
 3,212  0.00      9000   10.92s   0.48  546,000.00  2,060
 88  0.00      9100   11.87s   0.50  593,500.00  70
 3,143  0.00      9200   12.83s   0.51  641,500.00  704
 468  0.00      9300   13.80s   0.52  690,000.00  325
 242  0.00      9400   14.77s   0.53  738,500.00  0
 999  7,000.00   -0.02   0.14s  9500   15.75s   0.54  787,500.00  5
 238  0.00      9600   16.73s   0.54  836,500.00  0
 313  0.00      9700   17.71s   0.54  885,500.00  0
 62  0.00      9800   18.70s   0.55  935,000.00  1
 60  0.00      9900   19.68s   0.54  984,000.00  0
 645  0.00      10000   20.67s   0.55  1,033,500.00  0
 30  0.00      10100   21.67s   0.56  1,083,500.00  0
 76  0.00      10200   22.66s   0.56  1,133,000.00  0
 35  0.00      10300   23.65s   0.55  1,182,500.00  0
 301  0.00      10400   24.65s   0.56  1,232,500.00  0
 138  0.00      10500   25.64s   0.56  1,282,000.00  0
 21  0.00      10600   26.64s   0.56  1,332,000.00  0
 106  0.00      10700   27.63s   0.56  1,381,500.00  0
 35  0.00      10800   28.63s   0.56  1,431,500.00  0
 2  0.00      10900   29.63s   0.56  1,481,500.00  0
 805  0.00      11000   30.62s   0.56  1,531,000.00  5
 15  0.00      11100   31.62s   0.56  1,581,000.00  0
 7  0.00      11200   32.62s   0.56  1,631,000.00  0
 15  0.00      11400   34.61s   0.56  1,730,500.00  0
 24  1,000.00     0.02s  11500   35.61s   0.56  1,780,500.00  0
 52  0.00      12000   40.61s   0.57  2,030,500.00  0
 51  0.00      12500   45.60s   0.56  2,280,000.00  0
 6  0.00      13000   50.60s   0.56  2,530,000.00  0
 5  0.00      13500   55.60s   0.56  2,780,000.00  0
 127  0.00      14000   60.60s   0.57  3,030,000.00  0
 18  0.00      14500   65.59s   0.56  3,279,500.00  0
 43  0.00      15000   70.59s   0.56  3,529,500.00  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