912-366-0808

 Saturday, May 25, 2013  
 
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
 Login/Register
 Bulletin Board
 About Southeastern Gin
 Area Map
 Aerial Photos - Windows Powered
 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
 Altamaha Oil
 SEG on YouTube
 Cotton LDP
 Calendar
 Classifieds
 Feedback
 SEG&P Email Login
 Admin Login
 Cottonhost Login
 Peanut Report Login
 
Commodity Option:
AllOpen Only
Future: July 2013 (@CT3N)   Futures Price: 81.53s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  1,503,000.00   0.50   30.06s  4500   0.10s    5,000.00  2
 0  1,259,000.00   0.48   25.18s  5000   0.29s   -0.01  14,500.00  33
 0  1,029,000.00   0.48   20.58s  5500   0.65s   -0.02  32,500.00  113
 0  941,500.00   0.47   18.83s  5700   0.89s   -0.03  44,500.00  3
 0  898,500.00   0.46   17.97s  5800   1.03s   -0.03  51,500.00  2
 0  856,500.00   0.45   17.13s  5900   1.18s   -0.04  59,000.00  100
 0  815,500.00   0.45   16.31s  6000   1.36s   -0.04  68,000.00  33
 0  736,000.00   0.44   14.72s  6200   1.75s   -0.06  87,500.00  120
 0  625,000.00   0.42   12.50s  6500   2.51s   -0.08  125,500.00  111
 0  590,000.00   0.41   11.80s  6600   2.80s   -0.09  140,000.00  150
 0  462,000.00   0.37   9.24s  7000   4.22s   -0.13  211,000.00  140
 0  433,000.00   0.36   8.66s  7100   4.63s   -0.14  231,500.00  10
 100  405,000.00   0.34   8.10s  7200   5.07s   -0.15  253,500.00  0
 75  378,500.00   0.33   7.57s  7300   5.54s   -0.16  277,000.00  140
 350  355,000.00   0.32   7.10s  7400   6.06s   -0.17  303,000.00  270
 375  333,000.00   0.32   6.66s  7500   6.61s   -0.18  330,500.00  106
 8  311,500.00   0.30   6.23s  7600   7.18s   -0.19  359,000.00  5
 300  272,500.00   0.27   5.45s  7800   8.39s   -0.22  419,500.00  120
 0  255,000.00   0.27   5.10s  7900   9.02s   -0.23  451,000.00  67
 441  238,000.00   0.25   4.76s  8000   9.68s   -0.24  484,000.00  80
 30  207,500.00   0.23   4.15s  8200   11.06s   -0.26  553,000.00  220
 30  168,500.00   0.21   3.37s  8500   13.26s   -0.29  663,000.00  0
 250  146,500.00   0.19   2.93s  8700   14.80s   -0.32  740,000.00  200
 186  136,500.00   0.18   2.73s  8800   15.60s   -0.32  780,000.00  35
 314  127,000.00   0.17   2.54s  8900   16.40s   -0.34  820,000.00  290
 4,001  118,500.00   0.16   2.37s  9000   17.23s   -0.33  861,500.00  25
 0  95,500.00   0.13   1.91s  9300   19.75s   -0.37  987,500.00  18
 140  89,000.00   0.12   1.78s  9400   20.62s   -0.37  1,031,000.00  50
 267  83,000.00   0.12   1.66s  9500   21.49s   -0.38  1,074,500.00  22
 50  77,000.00   0.11   1.54s  9600   22.36s   -0.38  1,118,000.00  0
 66  71,500.00   0.11   1.43s  9700   23.24s   -0.39  1,162,000.00  0
 60  66,000.00   0.10   1.32s  9800   24.13s   -0.40  1,206,500.00  0
 55  57,000.00   0.09   1.14s  10000   25.94s   -0.41  1,297,000.00  0
 15  28,500.00   0.05   0.57s  11000   35.31s   -0.44  1,765,500.00  0
 519  16,500.00   0.03   0.33s  11900   44.01s   -0.47  2,200,500.00  0
 852  15,500.00   0.03   0.31s  12000   44.99s   -0.47  2,249,500.00  0
 1  11,000.00   0.03   0.22s  12500   49.96s   -0.50  2,498,000.00  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