Reesor Seed & Grain Ltd.

	Sunday, November 18, 2018

	Weather Futures Markets Options Quotes Charts DTN Ag Headlines

Commodity Option:

Future: December 2018 (@C8Z)

Futures Price: 3650

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

3

8,243.75

-2'6

164'7s

2000

0'1s

0'0

6.25

0

0

7,243.75

-2'6

144'7s

2200

0'1s

0'0

6.25

20

1

6,243.75

-2'6

124'7s

2400

0'1s

0'0

6.25

100

1

5,743.75

-2'6

114'7s

2500

0'1s

0'0

6.25

14

3

5,243.75

-2'6

104'7s

2600

0'1s

0'0

6.25

250

0

4,743.75

-2'6

94'7s

2700

0'1s

0'0

6.25

209

50

4,243.75

-2'6

84'7s

2800

0'1s

0'0

6.25

3,397

0

3,993.75

-2'6

79'7s

2850

0'1s

0'0

6.25

4

5

3,743.75

-2'6

74'7s

2900

0'1s

0'0

6.25

303

0

3,493.75

-2'6

69'7s

2950

0'1s

0'0

6.25

23

121

3,243.75

-2'6

64'7s

3000

0'1s

0'0

6.25

14,498

0

2,993.75

-2'6

59'7s

3050

0'1s

0'0

6.25

300

2

2,743.75

-2'6

54'7s

3100

0'1s

0'0

6.25

16,777

0

2,493.75

-2'6

49'7s

3150

0'1s

0'0

6.25

403

291

2,243.75

-2'6

44'7s

3200

0'1s

0'0

6.25

12,339

20

1,993.75

-2'6

39'7s

3250

0'1s

0'0

6.25

1,642

1,024

1,743.75

-2'6

34'7s

3300

0'1s

0'0

6.25

9,709

25

1,493.75

-2'6

29'7s

3350

0'1s

0'0

6.25

4,647

1,046

1,243.75

-2'6

24'7s

3400

0'1s

0'0

6.25

21,595

974

993.75

-2'6

19'7s

3450

0'1s

0'0

6.25

7,150

14,787

743.75

-2'5

14'7s

3500

0'1s

0'0

6.25

37,512

2,318

506.25

-2'4

10'1s

3550

0'3s

0'1

18.75

9,324

15,069

300.00

0'2

6'0s

3600

1'0s

0'0

50.00

35,265

16,940

125.00

-0'2

2'4s

3650

3'0s

0'0

150.00

16,727

36,035

62.50

-0'1

1'2s

3700

6'5s

2'1

331.25

26,149

14,864

31.25

-0'1

0'5s

3750

11'0s

2'5

550.00

4,986

36,562

18.75

-0'1

0'3s

3800

15'6s

2'6

787.50

18,386

13,962

12.50

-0'1

0'2s

3850

20'5s

2'7

1,031.25

127

35,294

12.50

0'0

0'2s

3900

25'2s

-0'2

1,262.50

13,274

9,783

6.25

0'0

0'1s

3950

30'3s

2'6

1,518.75

277

75,609

6.25

0'0

0'1s

4000

35'0s

-0'3

1,750.00

14,895

2,799

6.25

0'0

0'1s

4050

40'3s

2'6

2,018.75

9

13,874

6.25

0'0

0'1s

4100

45'3s

2'6

2,268.75

8,180

2,683

6.25

0'0

0'1s

4150

50'3s

2'6

2,518.75

96

42,364

6.25

0'0

0'1s

4200

55'3s

2'6

2,768.75

4,659

624

6.25

0'0

0'1s

4250

60'3s

2'6

3,018.75

12

20,283

6.25

0'0

0'1s

4300

65'3s

2'6

3,268.75

2,096

472

6.25

0'0

0'1s

4350

70'3s

2'6

3,518.75

41

20,738

6.25

0'0

0'1s

4400

75'3s

2'6

3,768.75

527

893

6.25

0'0

0'1s

4450

80'3s

2'6

4,018.75

16

42,224

6.25

0'0

0'1s

4500

85'3s

2'6

4,268.75

354

1,367

6.25

0'0

0'1s

4550

90'3s

2'6

4,518.75

5

13,453

6.25

0'0

0'1s

4600

95'3s

2'6

4,768.75

343

7,872

6.25

0'0

0'1s

4700

105'3s

2'6

5,268.75

40

22,304

6.25

0'0

0'1s

4800

115'3s

2'6

5,768.75

30

8,164

6.25

0'0

0'1s

4900

125'3s

2'6

6,268.75

19

24,557

6.25

0'0

0'1s

5000

135'3s

2'6

6,768.75

49

4,708

6.25

0'0

0'1s

5100

145'3s

2'6

7,268.75

1

6,305

6.25

0'0

0'1s

5200

155'3s

2'6

7,768.75

4

3,006

6.25

0'0

0'1s

5300

165'3s

2'6

8,268.75

150

2,444

6.25

0'0

0'1s

5400

175'3s

2'6

8,768.75

2

5,052

6.25

0'0

0'1s

5500

185'3s

2'6

9,268.75

7

1,100

6.25

0'0

0'1s

5600

195'3s

2'6

9,768.75

0

1,242

6.25

0'0

0'1s

5700

205'3s

2'6

10,268.75

0

10,024

6.25

0'0

0'1s

5800

215'3s

2'6

10,768.75

0

497

6.25

0'0

0'1s

5900

225'3s

2'6

11,268.75

0

11,425

6.25

0'0

0'1s

6000

235'3s

2'6

11,768.75

8

657

6.25

0'0

0'1s

6100

245'3s

2'6

12,268.75

0

789

6.25

0'0

0'1s

6200

255'3s

2'6

12,768.75

0

1,084

6.25

0'0

0'1s

6300

265'3s

2'7

13,268.75

0

903

6.25

0'0

0'1s

6400

275'3s

2'7

13,768.75

5

688

6.25

0'0

0'1s

8000

435'2s

2'6

21,762.50

1

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

Copyright DTN. All rights reserved. Disclaimer.