Reesor Seed & Grain Ltd.

	Tuesday, September 25, 2018

	Weather Futures Markets Options Quotes Charts DTN Ag Headlines

Commodity Option:

Future: December 2018 (@C8Z)

Futures Price: 3592

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

5

8,025.00

3'2

160'4s

2000

0'1s

0'0

6.25

0

0

7,025.00

3'2

140'4s

2200

0'1s

0'0

6.25

20

0

6,025.00

3'2

120'4s

2400

0'1s

0'0

6.25

100

1

5,525.00

3'2

110'4s

2500

0'1s

0'0

6.25

14

70

5,025.00

3'2

100'4s

2600

0'1s

0'0

6.25

250

0

4,525.00

3'2

90'4s

2700

0'1s

0'0

6.25

209

50

4,025.00

3'2

80'4s

2800

0'1s

0'0

6.25

3,497

0

3,775.00

3'2

75'4s

2850

0'1s

0'0

6.25

4

6

3,525.00

3'2

70'4s

2900

0'1s

0'0

6.25

303

0

3,275.00

3'2

65'4s

2950

0'1s

0'0

6.25

23

121

3,025.00

3'2

60'4s

3000

0'1s

0'0

6.25

14,553

0

2,781.25

3'3

55'5s

3050

0'1s

0'0

6.25

300

4

2,531.25

3'2

50'5s

3100

0'2s

0'0

12.50

16,902

0

2,293.75

3'3

45'7s

3150

0'3s

0'0

18.75

301

2,180

2,050.00

3'2

41'0s

3200

0'5s

0'0

31.25

11,470

20

1,818.75

3'2

36'3s

3250

1'0s

0'0

50.00

1,933

1,054

1,593.75

3'1

31'7s

3300

1'3s

0'0

68.75

12,686

25

1,368.75

2'7

27'3s

3350

2'2s

0'2

112.50

5,103

1,374

1,168.75

2'6

23'3s

3400

3'1s

0'2

156.25

27,155

1,286

981.25

2'4

19'5s

3450

4'2s

-0'6

212.50

6,769

16,578

787.50

-0'6

15'6s

3500

6'4s

0'3

325.00

36,555

3,188

693.75

2'1

13'7s

3550

9'4s

1'1

475.00

3,315

23,580

575.00

1'7

11'4s

3600

11'3s

0'3

568.75

38,199

14,267

425.00

-1'0

8'4s

3650

14'0s

-1'5

700.00

1,831

40,452

362.50

-0'5

7'2s

3700

17'3s

-1'6

868.75

35,572

5,057

306.25

-0'2

6'1s

3750

20'7s

-2'0

1,043.75

80

42,268

250.00

-0'1

5'0s

3800

24'5s

-2'2

1,231.25

23,403

4,268

187.50

-0'3

3'6s

3850

28'5s

-2'3

1,431.25

52

38,999

150.00

-0'3

3'0s

3900

32'6s

-2'5

1,637.50

15,390

2,027

118.75

-0'2

2'3s

3950

37'0s

-2'7

1,850.00

23

61,967

100.00

-0'1

2'0s

4000

41'4s

-3'0

2,075.00

14,634

836

75.00

-0'2

1'4s

4050

46'1s

-3'0

2,306.25

6

17,461

75.00

0'1

1'4s

4100

51'6s

1'0

2,587.50

8,527

678

62.50

0'2

1'2s

4150

55'4s

-3'1

2,775.00

0

46,820

50.00

0'1

1'0s

4200

60'3s

-3'1

3,018.75

4,849

217

37.50

0'0

0'6s

4250

65'1s

-3'2

3,256.25

6

21,375

31.25

0'0

0'5s

4300

70'0s

-3'2

3,500.00

2,665

517

25.00

0'0

0'4s

4350

74'7s

-3'2

3,743.75

5

21,322

18.75

-0'1

0'3s

4400

79'6s

-3'2

3,987.50

1,667

593

18.75

0'0

0'3s

4450

84'6s

-3'2

4,237.50

11

42,688

18.75

0'1

0'3s

4500

89'5s

-3'2

4,481.25

737

1,267

12.50

0'0

0'2s

4550

94'5s

-3'2

4,731.25

5

14,029

12.50

0'0

0'2s

4600

99'4s

-3'3

4,975.00

510

8,088

6.25

-0'1

0'1s

4700

109'4s

-3'2

5,475.00

246

22,332

6.25

0'0

0'1s

4800

119'4s

-3'2

5,975.00

457

8,168

6.25

0'0

0'1s

4900

129'4s

-3'2

6,475.00

39

24,052

6.25

0'0

0'1s

5000

139'4s

-3'2

6,975.00

359

4,743

6.25

0'0

0'1s

5100

149'4s

-3'2

7,475.00

1

6,310

6.25

0'0

0'1s

5200

159'4s

-3'2

7,975.00

8

3,009

6.25

0'0

0'1s

5300

169'4s

-3'2

8,475.00

250

2,397

6.25

0'0

0'1s

5400

179'4s

-3'2

8,975.00

2

5,052

6.25

0'0

0'1s

5500

189'4s

-3'2

9,475.00

107

1,100

6.25

0'0

0'1s

5600

199'4s

-3'2

9,975.00

0

1,242

6.25

0'0

0'1s

5700

209'4s

-3'2

10,475.00

0

10,016

6.25

0'0

0'1s

5800

219'4s

-3'2

10,975.00

0

486

6.25

0'0

0'1s

5900

229'4s

-3'2

11,475.00

0

11,442

6.25

0'0

0'1s

6000

239'4s

-3'2

11,975.00

8

683

6.25

0'0

0'1s

6100

249'4s

-3'2

12,475.00

0

850

6.25

0'0

0'1s

6200

259'4s

-3'2

12,975.00

0

1,105

6.25

0'0

0'1s

6300

269'4s

-3'2

13,475.00

0

1,298

6.25

0'0

0'1s

6400

279'4s

-3'2

13,975.00

5

688

6.25

0'0

0'1s

8000

439'4s

-3'2

21,975.00

2

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

Copyright DTN. All rights reserved. Disclaimer.