BAB Grain

Weather | Quotes | Ag News | Crops | Portfolio | Futures Markets | Options


	Home
	Customer Login
	Business Hours
	Cash Bids
	Fall 2025 Rates
	Marketing Programs
	Trucking
	Contact Us
	Grain Bin Bushel Calculator
	Specialty Grain Programs
	Admin Login

Commodity Option:

Future: September 2026 (@C6U)

Futures Price: 4496

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

7,737.50

0'0

154'6

2900

0'1

0'0

6.25

50

0

7,237.50

0'0

144'6

3000

0'1

0'0

6.25

3,150

0

6,737.50

0'0

134'6

3100

0'1

0'0

6.25

71

0

6,237.50

0'0

124'6

3200

0'1

0'0

6.25

219

0

5,737.50

0'0

114'6

3300

0'1

0'0

6.25

115

0

5,487.50

0'0

109'6

3350

0'1

0'0

6.25

41

0

5,237.50

0'0

104'6

3400

0'1

0'0

6.25

160

0

4,987.50

0'0

99'6

3450

0'1

0'0

6.25

13

0

4,737.50

0'0

94'6

3500

0'1

0'0

6.25

5,071

1

4,487.50

0'0

89'6

3550

0'1

0'0

6.25

413

7

4,237.50

0'0

84'6

3600

0'1

0'0

6.25

1,376

4

3,993.75

0'0

79'7

3650

0'2

0'0

12.50

265

23

3,743.75

0'0

74'7

3700

0'2

0'0

12.50

3,574

25

3,500.00

0'0

70'0

3750

0'3

0'0

18.75

1,718

24

3,256.25

0'0

65'1

3800

0'3

-0'1

18.75

9,816

29

3,012.50

0'0

60'2

3850

0'5

0'0

31.25

2,558

80

2,768.75

0'0

55'3

3900

0'5

-0'1

31.25

9,536

83

2,531.25

0'0

50'5

3950

1'0

0'0

50.00

4,263

532

2,300.00

0'0

46'0

4000

1'1

-0'2

56.25

17,228

143

2,075.00

0'0

41'4

4050

1'4

-0'2

75.00

3,648

1,533

2,006.25

3'1

40'1

4100

1'7

-0'4

93.75

9,843

1,034

1,750.00

2'1

35'0

4150

2'4

-0'6

125.00

5,068

5,625

1,662.50

4'2

33'2

4200

3'2

-1'1

162.50

14,957

5,692

1,406.25

2'6

28'1

4250

4'4

-1'1

225.00

14,150

5,929

1,206.25

2'0

24'1

4300

5'6

-1'5

287.50

19,871

3,293

1,106.25

2'7

22'1

4350

7'3

-2'1

368.75

4,392

11,511

956.25

2'4

19'1

4400

9'2

-2'5

462.50

11,044

4,110

850.00

2'6

17'0

4450

11'7

-2'5

593.75

5,301

44,786

712.50

2'0

14'2

4500

14'6

-2'5

737.50

12,533

6,436

612.50

1'7

12'2

4550

17'2

-3'3

862.50

3,385

20,110

512.50

1'3

10'2

4600

20'6

-3'2

1,037.50

12,085

4,923

506.25

2'5

10'1

4650

24'4

-3'2

1,225.00

1,831

28,516

381.25

1'2

7'5

4700

28'0

-3'4

1,400.00

7,750

6,731

325.00

1'1

6'4

4750

31'4

-4'0

1,575.00

3,946

14,475

268.75

0'7

5'3

4800

35'7

-3'7

1,793.75

4,624

8,026

231.25

0'6

4'5

4850

39'3

-4'5

1,968.75

4,982

11,310

193.75

0'5

3'7

4900

44'2

-4'1

2,212.50

1,425

5,624

175.00

0'5

3'4

4950

52'7

0'0

2,643.75

122

39,360

143.75

0'4

2'7

5000

57'4

0'0

2,875.00

560

3,696

137.50

0'5

2'6

5050

62'1

0'0

3,106.25

198

13,015

106.25

0'3

2'1

5100

66'7

0'0

3,343.75

214

5,790

81.25

0'0

1'5

5150

71'5

0'0

3,581.25

148

13,540

87.50

0'3

1'6

5200

76'4

0'0

3,825.00

108

3,593

62.50

0'0

1'2

5250

81'2

0'0

4,062.50

48

5,313

56.25

0'0

1'1

5300

81'4

-4'5

4,075.00

714

650

62.50

0'2

1'2

5350

91'0

0'0

4,550.00

5

5,850

43.75

0'0

0'7

5400

95'7

0'0

4,793.75

0

5,075

37.50

0'0

0'6

5450

100'7

0'0

5,043.75

2

39,188

37.50

0'0

0'6

5500

105'6

0'0

5,287.50

2

1,172

31.25

0'0

0'5

5550

110'6

0'0

5,537.50

3

4,543

31.25

0'0

0'5

5600

115'5

0'0

5,781.25

15

117

31.25

0'0

0'5

5650

120'5

0'0

6,031.25

0

3,798

25.00

0'0

0'4

5700

125'4

0'0

6,275.00

15

280

25.00

0'0

0'4

5750

130'4

0'0

6,525.00

0

6,685

25.00

0'0

0'4

5800

135'4

0'0

6,775.00

12

110

18.75

0'0

0'3

5850

140'4

0'0

7,025.00

0

3,956

18.75

0'0

0'3

5900

145'3

0'0

7,268.75

4

20,394

18.75

0'0

0'3

6000

155'3

0'0

7,768.75

0

662

18.75

0'0

0'3

6100

165'3

0'0

8,268.75

0

4,407

12.50

0'0

0'2

6200

175'3

0'0

8,768.75

0

709

12.50

0'0

0'2

6300

185'2

0'0

9,262.50

0

849

12.50

0'0

0'2

6400

195'2

0'0

9,762.50

0

2,020

6.25

0'0

0'1

6500

205'2

0'0

10,262.50

0

1,996

6.25

0'0

0'1

6600

215'2

0'0

10,762.50

0

3,887

6.25

0'0

0'1

6700

225'2

0'0

11,262.50

0

1,357

6.25

0'0

0'1

6800

235'2

0'0

11,762.50

0

789

6.25

0'0

0'1

6900

245'2

0'0

12,262.50

0

5,305

6.25

0'0

0'1

7000

255'2

0'0

12,762.50

1

576

6.25

0'0

0'1

7100

265'2

0'0

13,262.50

0

3,611

6.25

0'0

0'1

7200

275'2

0'0

13,762.50

0

512

6.25

0'0

0'1

7300

285'2

0'0

14,262.50

0

462

6.25

0'0

0'1

9000

455'2

0'0

22,762.50

1

1,990

6.25

0'0

0'1

10000

555'2

0'0

27,762.50

0

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

Copyright DTN. All rights reserved. Disclaimer.