Reesor Seed & Grain Ltd.

	Monday, February 17, 2020

	Weather Futures Markets Options Quotes Charts DTN Ag Headlines

Commodity Option:

Future: March 2020 (@C0H)

Futures Price: 3776s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

1

13,893.75

-1'6

277'7s

1000

0'1s

0'0

6.25

0

1

6,393.75

-1'6

127'7s

2500

0'1s

0'0

6.25

0

0

5,393.75

-1'6

107'7s

2700

0'1s

0'0

6.25

6

0

4,893.75

-1'6

97'7s

2800

0'1s

0'0

6.25

98

1

4,393.75

-1'6

87'7s

2900

0'1s

0'0

6.25

13

1

3,893.75

-1'6

77'7s

3000

0'1s

0'0

6.25

444

6

3,393.75

-1'6

67'7s

3100

0'1s

0'0

6.25

599

1

3,143.75

-1'6

62'7s

3150

0'1s

0'0

6.25

0

11

2,893.75

-1'6

57'7s

3200

0'1s

0'0

6.25

2,861

1

2,643.75

-1'6

52'7s

3250

0'1s

0'0

6.25

26

7

2,393.75

-1'6

47'7s

3300

0'1s

0'0

6.25

1,514

1

2,143.75

-1'6

42'7s

3350

0'1s

0'0

6.25

110

131

1,893.75

-1'6

37'7s

3400

0'1s

0'0

6.25

9,607

1

1,643.75

-1'6

32'7s

3450

0'1s

0'0

6.25

1,243

331

1,393.75

-1'6

27'7s

3500

0'1s

0'0

6.25

7,644

55

1,143.75

-1'6

22'7s

3550

0'1s

0'0

6.25

2,879

584

893.75

-1'6

17'7s

3600

0'1s

0'0

6.25

13,544

393

650.00

-1'5

13'0s

3650

0'2s

0'1

12.50

3,607

5,705

412.50

-1'6

8'2s

3700

0'4s

0'0

25.00

18,819

4,859

225.00

-1'3

4'4s

3750

1'6s

0'3

87.50

10,825

24,954

87.50

-1'1

1'6s

3800

4'0s

0'5

200.00

19,762

15,286

37.50

-0'4

0'6s

3850

8'0s

1'2

400.00

11,472

29,640

18.75

-0'2

0'3s

3900

12'5s

1'4

631.25

16,365

8,109

12.50

0'0

0'2s

3950

17'4s

1'6

875.00

589

31,164

6.25

0'0

0'1s

4000

22'3s

1'6

1,118.75

6,448

5,003

6.25

0'0

0'1s

4050

27'3s

1'6

1,368.75

270

19,614

6.25

0'0

0'1s

4100

32'3s

1'6

1,618.75

3,842

3,531

6.25

0'0

0'1s

4150

37'3s

1'6

1,868.75

77

22,293

6.25

0'0

0'1s

4200

42'3s

1'6

2,118.75

5,142

1,864

6.25

0'0

0'1s

4250

47'3s

1'6

2,368.75

57

14,917

6.25

0'0

0'1s

4300

52'3s

1'6

2,618.75

3,044

871

6.25

0'0

0'1s

4350

57'3s

1'6

2,868.75

4

21,223

6.25

0'0

0'1s

4400

62'3s

1'6

3,118.75

1,668

286

6.25

0'0

0'1s

4450

67'3s

1'6

3,368.75

2

11,813

6.25

0'0

0'1s

4500

72'3s

1'6

3,618.75

2,280

469

6.25

0'0

0'1s

4550

77'3s

1'6

3,868.75

1

5,476

6.25

0'0

0'1s

4600

82'3s

1'6

4,118.75

2,106

38

6.25

0'0

0'1s

4650

87'3s

1'6

4,368.75

4

5,816

6.25

0'0

0'1s

4700

92'3s

1'6

4,618.75

286

0

6.25

0'0

0'1s

4750

97'3s

1'6

4,868.75

1

2,756

6.25

0'0

0'1s

4800

102'3s

1'6

5,118.75

0

111

6.25

0'0

0'1s

4850

107'3s

1'6

5,368.75

0

1,735

6.25

0'0

0'1s

4900

112'3s

1'6

5,618.75

30

6,265

6.25

0'0

0'1s

5000

122'3s

1'6

6,118.75

219

1,770

6.25

0'0

0'1s

5100

132'3s

1'6

6,618.75

33

1,935

6.25

0'0

0'1s

5200

142'3s

1'6

7,118.75

8

3,548

6.25

0'0

0'1s

5300

152'3s

1'6

7,618.75

5

3,676

6.25

0'0

0'1s

5400

162'3s

1'6

8,118.75

5

2,525

6.25

0'0

0'1s

5500

172'3s

1'6

8,618.75

35

681

6.25

0'0

0'1s

5600

182'3s

1'6

9,118.75

5

2,028

6.25

0'0

0'1s

5700

192'3s

1'6

9,618.75

1

544

6.25

0'0

0'1s

5800

202'3s

1'6

10,118.75

5

727

6.25

0'0

0'1s

5900

212'3s

1'6

10,618.75

9

4,314

6.25

0'0

0'1s

6000

222'3s

1'6

11,118.75

4

1,160

6.25

0'0

0'1s

6100

232'3s

1'6

11,618.75

6

1,238

6.25

0'0

0'1s

6200

242'3s

1'6

12,118.75

5

315

6.25

0'0

0'1s

6300

252'3s

1'6

12,618.75

10

554

6.25

0'0

0'1s

6400

262'3s

1'6

13,118.75

6

1,427

6.25

0'0

0'1s

6500

272'3s

1'6

13,618.75

10

542

6.25

0'0

0'1s

6600

282'3s

1'6

14,118.75

5

228

6.25

0'0

0'1s

6700

292'3s

1'6

14,618.75

2

305

6.25

0'0

0'1s

6800

302'3s

1'6

15,118.75

5

1,439

6.25

0'0

0'1s

6900

312'3s

1'6

15,618.75

0

1,282

6.25

0'0

0'1s

7000

322'3s

1'6

16,118.75

0

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

Copyright DTN. All rights reserved. Disclaimer.