BAB Grain

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


	Home
	Customer Login
	Business Hours
	Cash Bids
	Fall 2024 Rates
	Marketing Programs
	Trucking
	Contact Us
	Grain Bin Bushel Calculator
	Specialty Grain Programs
	Admin Login

Commodity Option:

Future: March 2025 (@C5H)

Futures Price: 4856s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

11,325.00

-3'2

226'4s

2600

0'1s

0'0

6.25

200

10

10,325.00

-3'2

206'4s

2800

0'1s

0'0

6.25

1,401

0

9,825.00

-3'2

196'4s

2900

0'1s

0'0

6.25

130

0

9,325.00

-3'2

186'4s

3000

0'1s

0'0

6.25

58

0

8,825.00

-3'2

176'4s

3100

0'1s

0'0

6.25

3,032

0

8,325.00

-3'2

166'4s

3200

0'1s

0'0

6.25

410

0

8,075.00

-3'2

161'4s

3250

0'1s

0'0

6.25

3

45

7,825.00

-3'2

156'4s

3300

0'1s

0'0

6.25

803

49

7,325.00

-3'2

146'4s

3400

0'1s

0'0

6.25

2,065

0

7,075.00

-3'2

141'4s

3450

0'1s

0'0

6.25

4

30

6,825.00

-3'2

136'4s

3500

0'1s

0'0

6.25

7,463

0

6,575.00

-3'2

131'4s

3550

0'1s

0'0

6.25

50

56

6,325.00

-3'2

126'4s

3600

0'1s

0'0

6.25

2,281

0

6,075.00

-3'2

121'4s

3650

0'1s

0'0

6.25

307

222

5,825.00

-3'2

116'4s

3700

0'1s

0'0

6.25

2,799

0

5,575.00

-3'2

111'4s

3750

0'1s

0'0

6.25

1,285

314

5,325.00

-3'2

106'4s

3800

0'1s

0'0

6.25

4,881

0

5,075.00

-3'2

101'4s

3850

0'1s

0'0

6.25

772

923

4,825.00

-3'2

96'4s

3900

0'1s

0'0

6.25

6,949

24

4,575.00

-3'2

91'4s

3950

0'1s

0'0

6.25

1,538

3,211

4,325.00

-3'2

86'4s

4000

0'1s

0'0

6.25

18,736

400

4,075.00

-3'3

81'4s

4050

0'1s

-0'1

6.25

1,133

4,808

3,831.25

-3'2

76'5s

4100

0'2s

0'0

12.50

11,187

88

3,581.25

-3'2

71'5s

4150

0'2s

0'0

12.50

2,340

7,654

3,331.25

-3'2

66'5s

4200

0'2s

0'0

12.50

18,083

588

3,081.25

-3'3

61'5s

4250

0'2s

-0'1

12.50

3,480

10,785

2,837.50

-3'2

56'6s

4300

0'3s

0'0

18.75

18,530

1,088

2,587.50

-3'3

51'6s

4350

0'3s

-0'1

18.75

4,449

20,272

2,343.75

-3'3

46'7s

4400

0'4s

0'0

25.00

19,794

2,702

2,100.00

-3'3

42'0s

4450

0'5s

-0'1

31.25

6,135

22,306

1,862.50

-3'3

37'2s

4500

0'6s

-0'2

37.50

15,437

5,532

1,631.25

-3'3

32'5s

4550

1'1s

-0'2

56.25

5,134

22,214

1,406.25

-3'4

28'1s

4600

1'6s

-0'1

87.50

13,162

4,275

1,200.00

-3'3

24'0s

4650

2'4s

-0'2

125.00

3,127

15,413

1,006.25

-3'3

20'1s

4700

3'5s

-0'1

181.25

11,625

5,677

831.25

-3'2

16'5s

4750

5'1s

-0'1

256.25

6,580

12,581

675.00

-3'2

13'4s

4800

7'0s

0'0

350.00

7,761

6,169

537.50

-3'1

10'6s

4850

9'2s

0'1

462.50

2,182

12,081

425.00

-2'7

8'4s

4900

12'0s

0'3

600.00

4,949

3,877

331.25

-2'5

6'5s

4950

15'1s

0'5

756.25

140

38,650

256.25

-2'2

5'1s

5000

18'5s

1'0

931.25

2,060

4,477

193.75

-2'0

3'7s

5050

22'3s

1'2

1,118.75

85

4,865

150.00

-1'6

3'0s

5100

26'3s

1'4

1,318.75

172

3,110

112.50

-1'4

2'2s

5150

30'5s

1'6

1,531.25

38

11,448

81.25

-1'3

1'5s

5200

35'1s

2'0

1,756.25

334

5,019

62.50

-1'1

1'2s

5250

39'6s

2'2

1,987.50

1

2,943

50.00

-0'7

1'0s

5300

44'3s

2'3

2,218.75

198

1,550

43.75

-0'5

0'7s

5350

49'2s

2'5

2,462.50

30

3,794

31.25

-0'4

0'5s

5400

54'0s

2'6

2,700.00

1,616

2,365

25.00

-0'4

0'4s

5450

59'0s

2'7

2,950.00

195

4,591

25.00

-0'2

0'4s

5500

63'7s

3'0

3,193.75

485

2,831

18.75

-0'2

0'3s

5550

68'6s

3'0

3,437.50

0

827

18.75

-0'1

0'3s

5600

73'6s

3'1

3,687.50

16

115

12.50

-0'2

0'2s

5650

78'5s

3'0

3,931.25

0

635

12.50

-0'1

0'2s

5700

83'5s

3'1

4,181.25

10

685

12.50

-0'1

0'2s

5800

93'5s

3'2

4,681.25

1

503

12.50

0'0

0'2s

5900

103'4s

3'1

5,175.00

0

2

6.25

-0'1

0'1s

5950

108'4s

3'1

5,425.00

0

1,210

6.25

-0'1

0'1s

6000

113'4s

3'1

5,675.00

0

700

6.25

-0'1

0'1s

6100

123'4s

3'1

6,175.00

0

445

6.25

0'0

0'1s

6200

133'4s

3'2

6,675.00

0

238

6.25

0'0

0'1s

6300

143'4s

3'2

7,175.00

0

76

6.25

0'0

0'1s

6400

153'4s

3'2

7,675.00

3

241

6.25

0'0

0'1s

6500

163'4s

3'2

8,175.00

0

20

6.25

0'0

0'1s

6600

173'4s

3'2

8,675.00

0

217

6.25

0'0

0'1s

6700

183'4s

3'2

9,175.00

0

110

6.25

0'0

0'1s

6800

193'4s

3'2

9,675.00

0

332

6.25

0'0

0'1s

6900

203'4s

3'2

10,175.00

0

196

6.25

0'0

0'1s

7000

213'4s

3'2

10,675.00

0

595

6.25

0'0

0'1s

7100

223'4s

3'2

11,175.00

0

287

6.25

0'0

0'1s

7200

233'4s

3'2

11,675.00

0

100

6.25

0'0

0'1s

7300

243'4s

3'2

12,175.00

0

313

6.25

0'0

0'1s

7400

253'4s

3'2

12,675.00

0

50

6.25

0'0

0'1s

7500

263'4s

3'2

13,175.00

0

48

6.25

0'0

0'1s

7600

273'4s

3'2

13,675.00

0

150

6.25

0'0

0'1s

8000

313'4s

3'2

15,675.00

0

113

6.25

0'0

0'1s

8200

333'4s

3'2

16,675.00

0

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

Copyright DTN. All rights reserved. Disclaimer.