Reesor Seed & Grain Ltd.

	Sunday, January 19, 2020

	Weather Futures Markets Options Quotes Charts DTN Ag Headlines

Commodity Option:

Future: March 2020 (@C0H)

Futures Price: 3894s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

2

14,462.50

13'6

289'2s

1000

0'1s

0'0

6.25

0

1

6,962.50

13'6

139'2s

2500

0'1s

0'0

6.25

0

0

5,962.50

13'6

119'2s

2700

0'1s

0'0

6.25

6

0

5,462.50

13'6

109'2s

2800

0'1s

0'0

6.25

98

0

4,962.50

13'6

99'2s

2900

0'1s

0'0

6.25

13

1

4,462.50

13'5

89'2s

3000

0'1s

0'0

6.25

444

8

3,968.75

13'6

79'3s

3100

0'1s

0'0

6.25

597

12

3,468.75

13'6

69'3s

3200

0'1s

0'0

6.25

5,847

2

3,218.75

13'6

64'3s

3250

0'1s

0'0

6.25

16

9

2,968.75

13'6

59'3s

3300

0'1s

0'0

6.25

1,514

0

2,718.75

13'6

54'3s

3350

0'1s

0'0

6.25

101

131

2,468.75

13'5

49'3s

3400

0'1s

-0'1

6.25

9,516

0

2,218.75

13'4

44'3s

3450

0'2s

-0'1

12.50

465

386

1,975.00

13'4

39'4s

3500

0'2s

-0'2

12.50

10,150

0

1,725.00

13'2

34'4s

3550

0'2s

-0'4

12.50

2,469

686

1,481.25

12'7

29'5s

3600

0'3s

-0'7

18.75

14,620

413

1,243.75

12'0

24'7s

3650

0'5s

-1'6

31.25

4,319

6,009

1,018.75

10'7

20'3s

3700

1'1s

-3'0

56.25

19,625

2,743

812.50

9'2

16'2s

3750

2'0s

-4'4

100.00

5,428

24,240

631.25

7'4

12'5s

3800

3'3s

-6'2

168.75

22,465

8,515

481.25

6'0

9'5s

3850

5'3s

-7'6

268.75

7,756

34,863

362.50

4'6

7'2s

3900

8'0s

-9'0

400.00

17,336

9,030

268.75

3'5

5'3s

3950

11'1s

-10'1

556.25

556

35,529

193.75

2'5

3'7s

4000

14'5s

-11'1

731.25

7,783

3,347

137.50

1'7

2'6s

4050

18'4s

-11'7

925.00

140

17,960

100.00

1'3

2'0s

4100

22'6s

-12'3

1,137.50

4,070

2,693

75.00

1'0

1'4s

4150

27'2s

-12'5

1,362.50

92

27,580

56.25

0'6

1'1s

4200

31'7s

-13'0

1,593.75

5,637

1,604

43.75

0'4

0'7s

4250

36'5s

-13'1

1,831.25

82

15,473

37.50

0'4

0'6s

4300

41'3s

-13'3

2,068.75

3,438

880

31.25

0'3

0'5s

4350

46'2s

-13'4

2,312.50

5

29,249

25.00

0'2

0'4s

4400

51'2s

-13'4

2,562.50

3,235

291

18.75

0'1

0'3s

4450

56'1s

-13'4

2,806.25

3

12,027

18.75

0'2

0'3s

4500

61'1s

-13'4

3,056.25

4,818

469

18.75

0'2

0'3s

4550

66'0s

-13'5

3,300.00

1

5,639

12.50

0'1

0'2s

4600

71'0s

-13'4

3,550.00

2,485

38

12.50

0'1

0'2s

4650

75'7s

-13'5

3,793.75

4

5,835

12.50

0'1

0'2s

4700

80'7s

-13'5

4,043.75

1,286

0

12.50

0'1

0'2s

4750

85'7s

-13'5

4,293.75

1

2,757

6.25

0'0

0'1s

4800

90'7s

-13'5

4,543.75

370

111

6.25

0'0

0'1s

4850

95'6s

-13'6

4,787.50

0

1,735

6.25

0'0

0'1s

4900

100'6s

-13'6

5,037.50

58

6,265

6.25

0'0

0'1s

5000

110'6s

-13'6

5,537.50

229

1,770

6.25

0'0

0'1s

5100

120'6s

-13'6

6,037.50

33

1,935

6.25

0'0

0'1s

5200

130'6s

-13'6

6,537.50

8

3,548

6.25

0'0

0'1s

5300

140'6s

-13'6

7,037.50

5

3,675

6.25

0'0

0'1s

5400

150'6s

-13'6

7,537.50

5

2,527

6.25

0'0

0'1s

5500

160'6s

-13'6

8,037.50

35

681

6.25

0'0

0'1s

5600

170'6s

-13'6

8,537.50

5

2,028

6.25

0'0

0'1s

5700

180'6s

-13'6

9,037.50

1

544

6.25

0'0

0'1s

5800

190'6s

-13'6

9,537.50

5

727

6.25

0'0

0'1s

5900

200'6s

-13'6

10,037.50

9

4,314

6.25

0'0

0'1s

6000

210'6s

-13'6

10,537.50

5

1,160

6.25

0'0

0'1s

6100

220'6s

-13'6

11,037.50

6

1,238

6.25

0'0

0'1s

6200

230'6s

-13'6

11,537.50

5

315

6.25

0'0

0'1s

6300

240'6s

-13'6

12,037.50

10

554

6.25

0'0

0'1s

6400

250'6s

-13'6

12,537.50

6

1,427

6.25

0'0

0'1s

6500

260'6s

-13'6

13,037.50

10

542

6.25

0'0

0'1s

6600

270'6s

-13'6

13,537.50

5

228

6.25

0'0

0'1s

6700

280'6s

-13'6

14,037.50

3

305

6.25

0'0

0'1s

6800

290'6s

-13'6

14,537.50

5

1,439

6.25

0'0

0'1s

6900

300'6s

-13'6

15,037.50

0

1,282

6.25

0'0

0'1s

7000

310'6s

-13'6

15,537.50

0

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

Copyright DTN. All rights reserved. Disclaimer.