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:
AllOpen Only
Future: September 2026 (@C6U)   Futures Price: 4620  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  8,600.00   0'0   172'0  2900   0'1   0'0  6.25  50
 0  8,100.00   0'0   162'0  3000   0'1   0'0  6.25  3,150
 0  7,600.00   0'0   152'0  3100   0'1   0'0  6.25  71
 0  7,100.00   0'0   142'0  3200   0'1   0'0  6.25  219
 0  6,600.00   0'0   132'0  3300   0'1   0'0  6.25  115
 0  6,350.00   0'0   127'0  3350   0'1   0'0  6.25  41
 0  6,100.00   0'0   122'0  3400   0'1   0'0  6.25  160
 0  5,850.00   0'0   117'0  3450   0'1   0'0  6.25  13
 0  5,600.00   0'0   112'0  3500   0'1   0'0  6.25  5,063
 1  5,350.00   0'0   107'0  3550   0'1   0'0  6.25  413
 7  5,100.00   0'0   102'0  3600   0'1   0'0  6.25  1,376
 4  4,850.00   0'0   97'0  3650   0'1   0'0  6.25  265
 23  4,600.00   0'0   92'0  3700   0'1   0'0  6.25  3,573
 25  4,356.25   0'0   87'1  3750   0'1   0'0  6.25  1,716
 24  4,106.25   0'0   82'1  3800   0'2   0'0  12.50  9,685
 29  3,856.25   0'0   77'1  3850   0'2   0'0  12.50  2,557
 80  3,612.50   0'0   72'2  3900   0'3   0'0  18.75  9,471
 83  3,368.75   0'0   67'3  3950   0'4   0'0  25.00  4,259
 487  3,125.00   0'0   62'4  4000   0'4   -0'1  25.00  16,235
 144  2,887.50   0'0   57'6  4050   0'7   0'0  43.75  3,645
 1,492  2,731.25   1'5   54'5  4100   1'0   -0'1  50.00  9,605
 1,027  2,468.75   1'0   49'3  4150   1'2   -0'2  62.50  5,391
 5,596  2,175.00   -0'3   43'4  4200   2'0   0'0  100.00  15,612
 5,323  2,100.00   2'3   42'0  4250   2'4   -0'1  125.00  11,807
 5,693  1,750.00   -0'4   35'0  4300   3'2   -0'2  162.50  18,792
 3,438  1,606.25   0'4   32'1  4350   3'7   -0'6  193.75  5,696
 9,654  1,356.25   -0'7   27'1  4400   5'5   -0'3  281.25  12,738
 4,173  1,287.50   1'1   25'6  4450   7'1   -0'5  356.25  6,165
 43,053  1,037.50   -0'7   20'6  4500   8'7   -0'6  443.75  14,121
 6,264  900.00   -0'7   18'0  4550   11'2   -0'5  562.50  3,711
 19,438  781.25   -0'6   15'5  4600   13'6   -0'6  687.50  14,405
 4,903  656.25   -1'1   13'1  4650   16'5   -0'5  831.25  1,856
 28,419  575.00   -0'7   11'4  4700   19'0   -1'2  950.00  8,100
 7,661  487.50   -0'7   9'6  4750   21'7   -1'6  1,093.75  3,949
 15,872  406.25   -1'0   8'1  4800   25'4   -1'5  1,275.00  4,615
 8,927  350.00   -0'7   7'0  4850   28'4   -2'3  1,425.00  4,980
 12,880  281.25   -1'1   5'5  4900   32'6   -2'0  1,637.50  1,425
 6,653  275.00   -0'3   5'4  4950   37'5   -1'1  1,881.25  118
 43,821  206.25   -0'7   4'1  5000   39'7   -3'0  1,993.75  560
 4,094  175.00   -0'7   3'4  5050   44'3   -2'7  2,218.75  205
 12,734  150.00   -0'6   3'0  5100   51'5   0'0  2,581.25  215
 5,838  125.00   -0'6   2'4  5150   56'1   0'0  2,806.25  148
 13,036  100.00   -0'6   2'0  5200   60'5   0'0  3,031.25  108
 3,495  93.75   -0'4   1'7  5250   65'2   0'0  3,262.50  48
 5,249  93.75   -0'1   1'7  5300   69'7   0'0  3,493.75  724
 656  87.50   0'0   1'6  5350   74'5   0'0  3,731.25  5
 5,676  75.00   0'0   1'4  5400   79'3   0'0  3,968.75  0
 5,140  68.75   0'0   1'3  5450   84'2   0'0  4,212.50  2
 38,598  43.75   -0'3   0'7  5500   89'0   0'0  4,450.00  2
 1,173  56.25   0'0   1'1  5550   93'7   0'0  4,693.75  3
 4,542  50.00   0'0   1'0  5600   98'6   0'0  4,937.50  15
 117  43.75   0'0   0'7  5650   103'6   0'0  5,187.50  0
 3,793  37.50   0'0   0'6  5700   108'5   0'0  5,431.25  15
 280  37.50   0'0   0'6  5750   113'4   0'0  5,675.00  0
 6,685  31.25   0'0   0'5  5800   118'4   0'0  5,925.00  12
 110  31.25   0'0   0'5  5850   123'3   0'0  6,168.75  0
 3,955  31.25   0'0   0'5  5900   128'3   0'0  6,418.75  4
 20,429  25.00   0'0   0'4  6000   138'2   0'0  6,912.50  0
 673  25.00   0'1   0'4  6100   148'2   0'0  7,412.50  0
 4,407  18.75   0'0   0'3  6200   158'1   0'0  7,906.25  0
 709  18.75   0'0   0'3  6300   168'1   0'0  8,406.25  0
 849  18.75   0'1   0'3  6400   178'1   0'0  8,906.25  0
 2,020  12.50   0'0   0'2  6500   188'0   0'0  9,400.00  0
 1,996  12.50   0'0   0'2  6600   198'0   0'0  9,900.00  0
 3,887  12.50   0'1   0'2  6700   208'0   0'0  10,400.00  0
 1,357  6.25   0'0   0'1  6800   218'0   0'0  10,900.00  0
 777  6.25   0'0   0'1  6900   228'0   0'0  11,400.00  0
 5,305  6.25   0'0   0'1  7000   238'0   0'0  11,900.00  1
 578  6.25   0'0   0'1  7100   248'0   0'0  12,400.00  0
 3,611  6.25   0'0   0'1  7200   258'0   0'0  12,900.00  0
 512  6.25   0'0   0'1  7300   268'0   0'0  13,400.00  0
 462  6.25   0'0   0'1  9000   438'0   0'0  21,900.00  1
 1,990  6.25   0'0   0'1  10000   538'0   0'0  26,900.00  0

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN