Watje Feed Service Inc July 03, 2020
Ag News Cattle News Feeder Cattle News Futures Markets Weather Charts Options Livestock
 Menu
 
Commodity Option:
AllOpen Only
Future: August 2020 (@LE0Q)   Futures Price: 100.050s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  22,960.00   2.100   57.400s  42000   0.013s    5.20  6
 0  22,160.00   2.100   55.400s  44000   0.013s    5.20  16
 0  21,360.00   2.100   53.400s  46000   0.013s    5.20  256
 0  20,560.00   2.100   51.400s  48000   0.013s    5.20  177
 0  19,760.00   2.100   49.400s  50000   0.013s   -0.012  5.20  179
 0  18,960.00   2.075   47.400s  52000   0.013s   -0.012  5.20  254
 0  18,160.00   2.075   45.400s  54000   0.025s    10.00  36
 0  17,370.00   2.100   43.425s  56000   0.025s    10.00  27
 0  16,570.00   2.100   41.425s  58000   0.025s    10.00  33
 4  15,770.00   2.075   39.425s  60000   0.025s   -0.025  10.00  2,004
 0  14,970.00   2.075   37.425s  62000   0.050s    20.00  219
 0  14,580.00   2.100   36.450s  63000   0.050s    20.00  40
 0  14,180.00   2.100   35.450s  64000   0.050s    20.00  155
 4  13,780.00   2.075   34.450s  65000   0.050s   -0.025  20.00  240
 7  13,380.00   2.075   33.450s  66000   0.075s    30.00  181
 0  12,990.00   2.100   32.475s  67000   0.075s    30.00  3
 0  12,590.00   2.075   31.475s  68000   0.075s   -0.025  30.00  83
 0  12,190.00   2.075   30.475s  69000   0.100s    40.00  100
 100  11,800.00   2.100   29.500s  70000   0.100s    40.00  689
 0  11,400.00   2.075   28.500s  71000   0.100s   -0.025  40.00  245
 3  11,010.00   2.100   27.525s  72000   0.125s    50.00  363
 0  10,610.00   2.075   26.525s  73000   0.125s   -0.025  50.00  291
 0  10,210.00   2.050   25.525s  74000   0.125s   -0.050  50.00  351
 20  9,820.00   2.075   24.550s  75000   0.150s   -0.025  60.00  265
 12  9,430.00   2.075   23.575s  76000   0.175s   -0.025  70.00  464
 7  9,030.00   2.050   22.575s  77000   0.175s   -0.075  70.00  558
 27  8,640.00   2.050   21.600s  78000   0.200s   -0.050  80.00  708
 4  8,250.00   2.050   20.625s  79000   0.225s   -0.050  90.00  116
 10  7,850.00   2.025   19.625s  80000   0.225s   -0.100  90.00  980
 3  7,460.00   2.025   18.650s  81000   0.250s   -0.075  100.00  80
 5  7,070.00     17.675s  82000   0.300s   -0.075  120.00  1,001
 1  6,690.00   2.000   16.725s  83000   0.325s   -0.125  130.00  192
 70  6,300.00   2.675   15.750s  84000   0.350s   -0.150  140.00  766
 141  5,920.00   1.975   14.800s  85000   0.400s   -0.125  160.00  1,847
 154  5,530.00   1.925   13.825s  86000   0.425s   -0.275  170.00  1,827
 22  5,160.00   1.925   12.900s  87000   0.500s   -0.225  200.00  2,342
 173  4,780.00   1.875   11.950s  88000   0.550s   -0.275  220.00  2,958
 102  4,410.00   1.850   11.025s  89000   0.625s   -0.275  250.00  479
 160  4,040.00   1.800   10.100s  90000   0.700s   -0.300  280.00  2,688
 291  3,680.00   1.775   9.200s  91000   0.800s   -0.325  320.00  1,182
 449  3,310.00   2.150   8.275s  92000   0.875s   -0.450  350.00  2,974
 99  2,960.00   1.425   7.400s  93000   1.000s   -0.550  400.00  560
 433  2,620.00   1.600   6.550s  94000   1.150s   -0.550  460.00  2,020
 993  2,290.00   1.450   5.725s  95000   1.325s   -0.825  530.00  4,272
 2,375  1,970.00   1.275   4.925s  96000   1.525s   -0.725  610.00  2,588
 848  1,680.00   1.025   4.200s  97000   1.800s   -1.100  720.00  1,104
 2,307  1,400.00   1.125   3.500s  98000   2.100s   -1.100  840.00  1,630
 433  1,140.00   0.775   2.850s  99000   2.450s   -1.425  980.00  307
 2,449  910.00   0.825   2.275s  100000   2.875s   -1.275  1,150.00  1,106
 791  700.00   0.650   1.750s  101000   3.350s   -1.750  1,340.00  148
 1,415  530.00   0.275   1.325s  102000   3.925s   -1.600  1,570.00  915
 747  390.00   0.175   0.975s  103000   4.575s   -1.750  1,830.00  106
 1,155  280.00   -0.050   0.700s  104000   5.300s   -2.175  2,120.00  877
 871  200.00   0.050   0.500s  105000   6.100s   -2.325  2,440.00  244
 943  150.00   0.075   0.375s  106000   6.975s   -2.425  2,790.00  422
 436  100.00   -0.075   0.250s  107000   7.850s   -2.050  3,140.00  598
 884  70.00   -0.025   0.175s  108000   8.775s   -2.075  3,510.00  506
 258  50.00     0.125s  109000   9.725s   -2.100  3,890.00  36
 1,315  40.00   -0.025   0.100s  110000   10.700s   -3.800  4,280.00  640
 130  30.00     0.075s  111000   11.675s   -2.100  4,670.00  64
 551  20.00   -0.050   0.050s  112000   12.650s   -2.100  5,060.00  810
 118  20.00     0.050s  113000   13.650s   -2.100  5,460.00  2
 839  20.00   -0.025   0.050s  114000   14.650s   -2.100  5,860.00  882
 253  20.00     0.050s  115000   15.650s   -2.100  6,260.00  4
 503  20.00   0.025   0.050s  116000   16.650s   -2.725  6,660.00  550
 107  20.00   0.025   0.050s  117000   17.650s   -2.075  7,060.00  6
 1,140  10.00   -0.025   0.025s  118000   18.625s   -2.150  7,450.00  79
 25  5.20   -0.012   0.013s  119000   19.600s   -2.125  7,840.00  6
 721  5.20   -0.050   0.013s  120000   20.600s   -2.125  8,240.00  10
 15  5.20   -0.012   0.013s  121000   21.600s   -2.125  8,640.00  0
 989  5.20   -0.050   0.013s  122000   22.600s   -2.125  9,040.00  55
 15  5.20   -0.012   0.013s  123000   23.600s   -2.125  9,440.00  0
 761  5.20   -0.012   0.013s  124000   24.600s   -2.125  9,840.00  0
 42  5.20   -0.012   0.013s  125000   25.600s   -2.125  10,240.00  0
 439  5.20     0.013s  126000   26.600s   -2.100  10,640.00  30
 6  5.20     0.013s  127000   27.600s   -2.100  11,040.00  0
 705  5.20     0.013s  128000   28.600s   -2.100  11,440.00  24
 573  5.20     0.013s  130000   30.600s   -2.100  12,240.00  5
 22  5.20     0.013s  131000   31.600s   -2.100  12,640.00  0
 14  5.20     0.013s  132000   32.600s   -2.100  13,040.00  0
 11  5.20     0.013s  133000   33.600s   -2.100  13,440.00  0
 261  5.20     0.013s  134000   34.600s   -2.100  13,840.00  0
 31  5.20     0.013s  135000   35.600s   -2.100  14,240.00  0
 65  5.20     0.013s  136000   36.600s   -2.100  14,640.00  8
 0  5.20     0.013s  137000   37.600s   -2.100  15,040.00  4
 67  5.20     0.013s  138000   38.600s   -2.100  15,440.00  0
 161  5.20     0.013s  140000   40.600s   -2.100  16,240.00  8
 86  5.20     0.013s  142000   42.600s   -2.100  17,040.00  4
 40  5.20     0.013s  144000   44.600s   -2.100  17,840.00  0
 25  5.20     0.013s  146000   46.600s   -2.100  18,640.00  0
 185  5.20     0.013s  148000   48.600s   -2.100  19,440.00  0
 2,165  5.20     0.013s  150000   50.600s   -2.100  20,240.00  0
 6  5.20     0.013s  154000   54.600s   -2.100  21,840.00  0
 10  5.20     0.013s  156000   56.600s   -2.100  22,640.00  0
 10  5.20     0.013s  158000   58.600s   -2.100  23,440.00  0
 10  5.20     0.013s  160000   60.600s   -2.100  24,240.00  0
 38  5.20     0.013s  164000   64.600s   -2.100  25,840.00  0
 39  5.20     0.013s  166000   66.600s   -2.100  26,640.00  0
 3  5.20     0.013s  172000   72.600s   -2.100  29,040.00  0
 17  5.20     0.013s  174000   74.600s   -2.100  29,840.00  0
 2  5.20     0.013s  176000   76.600s   -2.100  30,640.00  0


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN