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: March 2026 (@C6H)   Futures Price: 4230  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  7,087.50   0'0   141'6  2800   0'1   0'0  6.25  100
 0  6,087.50   0'0   121'6  3000   0'1   0'0  6.25  235
 0  5,587.50   0'0   111'6  3100   0'1   0'0  6.25  25
 0  5,087.50   0'0   101'6  3200   0'1   0'0  6.25  3,000
 0  4,587.50   0'0   91'6  3300   0'1   0'0  6.25  469
 0  4,337.50   0'0   86'6  3350   0'1   0'0  6.25  250
 0  4,087.50   0'0   81'6  3400   0'1   0'0  6.25  499
 0  3,837.50   0'0   76'6  3450   0'1   0'0  6.25  1,427
 0  3,587.50   0'0   71'6  3500   0'1   0'0  6.25  1,031
 0  3,337.50   0'0   66'6  3550   0'1   0'0  6.25  169
 0  3,087.50   0'0   61'6  3600   0'1   0'0  6.25  513
 1  2,843.75   0'0   56'7  3650   0'1   0'0  6.25  345
 10  2,593.75   0'0   51'7  3700   0'1   -0'1  6.25  2,925
 1  2,343.75   0'0   46'7  3750   0'2   0'0  12.50  1,848
 470  2,100.00   0'0   42'0  3800   0'2   0'0  12.50  2,592
 34  1,850.00   0'0   37'0  3850   0'1   -0'2  6.25  2,665
 73  1,606.25   0'0   32'1  3900   0'3   0'0  18.75  4,222
 6  1,362.50   0'0   27'2  3950   0'4   0'0  25.00  1,937
 1,174  1,125.00   0'0   22'4  4000   0'6   0'0  37.50  9,543
 490  900.00   0'0   18'0  4050   1'2   0'0  62.50  9,375
 1,586  687.50   0'0   13'6  4100   2'1   0'0  106.25  15,470
 1,871  512.50   0'0   10'2  4150   3'4   0'0  175.00  12,997
 10,584  362.50   0'0   7'2  4200   4'7   -0'5  243.75  23,411
 12,288  268.75   0'4   5'3  4250   7'4   -0'5  375.00  8,962
 20,619  187.50   0'5   3'6  4300   11'2   -0'1  562.50  27,299
 13,428  100.00   0'0   2'0  4350   15'2   0'0  762.50  8,195
 37,417  75.00   0'1   1'4  4400   19'4   0'0  975.00  19,855
 14,585  50.00   0'0   1'0  4450   24'1   0'0  1,206.25  8,607
 45,866  31.25   0'0   0'5  4500   28'7   0'0  1,443.75  9,665
 9,572  25.00   0'0   0'4  4550   33'5   0'0  1,681.25  2,586
 22,762  18.75   -0'1   0'3  4600   38'5   0'0  1,931.25  4,706
 8,859  18.75   0'0   0'3  4650   43'4   0'0  2,175.00  1,260
 15,665  18.75   0'0   0'3  4700   48'4   0'0  2,425.00  4,180
 14,080  18.75   0'0   0'3  4750   53'4   0'0  2,675.00  283
 12,685  12.50   0'0   0'2  4800   58'4   0'0  2,925.00  1,503
 1,975  12.50   0'0   0'2  4850   63'3   0'0  3,168.75  13
 10,072  12.50   0'0   0'2  4900   68'3   0'0  3,418.75  1,562
 1,132  12.50   0'0   0'2  4950   73'3   0'0  3,668.75  4
 11,165  12.50   0'0   0'2  5000   78'3   0'0  3,918.75  1,030
 1,371  12.50   0'0   0'2  5050   83'3   0'0  4,168.75  2
 3,941  6.25   0'0   0'1  5100   88'2   0'0  4,412.50  4
 934  6.25   0'0   0'1  5150   93'2   0'0  4,662.50  0
 2,281  6.25   0'0   0'1  5200   98'2   0'0  4,912.50  53
 1,076  6.25   0'0   0'1  5250   103'2   0'0  5,162.50  2
 2,074  6.25   0'0   0'1  5300   108'2   0'0  5,412.50  0
 1,223  6.25   0'0   0'1  5350   113'2   0'0  5,662.50  0
 673  6.25   0'0   0'1  5400   118'2   0'0  5,912.50  0
 1,447  6.25   0'0   0'1  5450   123'2   0'0  6,162.50  0
 994  6.25   0'0   0'1  5500   128'2   0'0  6,412.50  0
 326  6.25   0'0   0'1  5550   133'2   0'0  6,662.50  0
 1,246  6.25   0'0   0'1  5600   138'2   0'0  6,912.50  0
 741  6.25   0'0   0'1  5700   148'2   0'0  7,412.50  0
 894  6.25   0'0   0'1  5800   158'2   0'0  7,912.50  0
 476  6.25   0'0   0'1  5900   168'2   0'0  8,412.50  0
 2,493  6.25   0'0   0'1  6000   178'2   0'0  8,912.50  0
 477  6.25   0'0   0'1  6100   188'2   0'0  9,412.50  0
 119  6.25   0'0   0'1  6200   198'2   0'0  9,912.50  0
 275  6.25   0'0   0'1  6300   208'2   0'0  10,412.50  0
 211  6.25   0'0   0'1  6400   218'2   0'0  10,912.50  0
 455  6.25   0'0   0'1  6500   228'2   0'0  11,412.50  0
 151  6.25   0'0   0'1  6600   238'2   0'0  11,912.50  0
 43  6.25   0'0   0'1  6700   248'2   0'0  12,412.50  0
 68  6.25   0'0   0'1  6800   258'2   0'0  12,912.50  0
 100  6.25   0'0   0'1  6900   268'2   0'0  13,412.50  0
 271  6.25   0'0   0'1  7000   278'2   0'0  13,912.50  412
 194  6.25   0'0   0'1  7100   288'2   0'0  14,412.50  100
 411  6.25   0'0   0'1  7200   298'2   0'0  14,912.50  285
 450  6.25   0'0   0'1  7300   308'2   0'0  15,412.50  416
 100  6.25   0'0   0'1  8300   408'2   0'0  20,412.50  0
 51  6.25   0'0   0'1  12000   778'2   0'0  38,912.50  0
 153  6.25   0'0   0'1  13000   878'2   0'0  43,912.50  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