50 Years  -Serving the Ag Community  -  from 1968 
To access your Grain and Invoice data - stop by office to get ID# and password

Monday, September 15, 2025  
 
 
Commodity Option:
AllOpen Only
Future: December 2025 (@C5Z)   Futures Price: 4236  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  9,500.00   0'0   190'0  2400   0'1   0'0  6.25  123
 0  9,000.00   0'0   180'0  2500   0'1   0'0  6.25  72
 0  8,500.00   0'0   170'0  2600   0'1   0'0  6.25  12
 0  8,000.00   0'0   160'0  2700   0'1   0'0  6.25  5
 0  7,500.00   0'0   150'0  2800   0'1   0'0  6.25  342
 0  7,000.00   0'0   140'0  2900   0'1   0'0  6.25  850
 0  6,500.00   0'0   130'0  3000   0'1   0'0  6.25  3,153
 0  6,000.00   0'0   120'0  3100   0'1   0'0  6.25  7,090
 1  5,500.00   0'0   110'0  3200   0'1   0'0  6.25  1,559
 0  5,250.00   0'0   105'0  3250   0'1   0'0  6.25  105
 20  5,000.00   0'0   100'0  3300   0'1   0'0  6.25  799
 225  4,750.00   0'0   95'0  3350   0'1   0'0  6.25  390
 1  4,500.00   0'0   90'0  3400   0'1   0'0  6.25  1,085
 0  4,250.00   0'0   85'0  3450   0'2   0'0  12.50  550
 10  4,006.25   0'0   80'1  3500   0'3   0'0  18.75  12,300
 0  3,756.25   0'0   75'1  3550   0'4   0'0  25.00  929
 12  3,512.50   0'0   70'2  3600   0'4   0'0  25.00  15,082
 2  3,268.75   0'0   65'3  3650   0'5   0'0  31.25  1,221
 7  3,031.25   0'0   60'5  3700   0'6   -0'1  37.50  20,255
 38  2,787.50   0'0   55'6  3750   1'1   0'1  56.25  24,339
 447  2,218.75   -6'6   44'3  3800   1'3   0'0  68.75  34,264
 22  2,325.00   0'0   46'4  3850   2'0   0'2  100.00  6,210
 1,124  1,912.50   -3'6   38'2  3900   2'3   0'1  118.75  22,497
 4,365  1,881.25   0'0   37'5  3950   3'1   0'2  156.25  11,291
 12,876  1,331.25   -6'7   26'5  4000   4'1   0'4  206.25  61,349
 9,392  1,143.75   -6'5   22'7  4050   5'0   0'3  250.00  10,574
 11,008  1,012.50   -5'4   20'2  4100   6'4   0'5  325.00  29,221
 10,087  900.00   -4'2   18'0  4150   8'4   1'2  425.00  10,141
 28,698  706.25   -4'7   14'1  4200   10'5   1'4  531.25  23,934
 8,794  575.00   -4'5   11'4  4250   13'0   1'6  650.00  8,461
 24,252  475.00   -4'1   9'4  4300   16'1   2'4  806.25  16,600
 11,251  387.50   -3'5   7'6  4350   19'0   2'5  950.00  1,128
 19,863  306.25   -3'3   6'1  4400   22'3   3'0  1,118.75  12,956
 5,480  250.00   -2'6   5'0  4450   22'6   0'0  1,137.50  1,259
 38,551  206.25   -2'2   4'1  4500   31'0   4'6  1,550.00  11,842
 3,286  193.75   -1'3   3'7  4550   30'1   0'0  1,506.25  119
 16,074  131.25   -1'5   2'5  4600   36'0   1'7  1,800.00  7,468
 4,112  118.75   -1'1   2'3  4650   38'3   0'0  1,918.75  2
 13,825  87.50   -1'1   1'6  4700   46'4   3'6  2,325.00  4,426
 4,846  100.00   -0'4   2'0  4750   47'2   0'0  2,362.50  1,112
 15,630  68.75   -0'6   1'3  4800   51'6   0'0  2,587.50  2,253
 1,545  87.50   0'0   1'6  4850   56'4   0'0  2,825.00  0
 6,489  56.25   -0'3   1'1  4900   61'2   0'0  3,062.50  2,341
 1,145  43.75   -0'4   0'7  4950   66'0   0'0  3,300.00  0
 27,121  43.75   -0'2   0'7  5000   75'4   4'5  3,775.00  4,932
 1,750  50.00   0'0   1'0  5050   75'6   0'0  3,787.50  0
 6,170  50.00   0'0   1'0  5100   80'5   0'0  4,031.25  522
 871  31.25   -0'2   0'5  5150   85'4   0'0  4,275.00  200
 16,128  37.50   0'0   0'6  5200   90'3   0'0  4,518.75  412
 1,877  37.50   0'0   0'6  5250   95'3   0'0  4,768.75  468
 3,941  25.00   -0'1   0'4  5300   100'2   0'0  5,012.50  74
 940  31.25   0'0   0'5  5350   105'2   0'0  5,262.50  0
 6,262  25.00   0'0   0'4  5400   110'1   0'0  5,506.25  31
 12,113  25.00   0'0   0'4  5500   120'1   0'0  6,006.25  0
 2,172  12.50   -0'1   0'2  5600   130'0   0'0  6,500.00  0
 4,354  12.50   -0'1   0'2  5700   140'0   0'0  7,000.00  0
 2,575  12.50   0'0   0'2  5800   150'0   0'0  7,500.00  0
 874  12.50   0'0   0'2  5900   160'0   0'0  8,000.00  0
 7,662  12.50   0'0   0'2  6000   170'0   0'0  8,500.00  0
 4,988  12.50   0'0   0'2  6100   180'0   0'0  9,000.00  0
 1,564  12.50   0'0   0'2  6200   190'0   0'0  9,500.00  0
 997  6.25   0'0   0'1  6300   200'0   0'0  10,000.00  0
 1,033  6.25   0'0   0'1  6400   210'0   0'0  10,500.00  0
 1,459  6.25   0'0   0'1  6500   220'0   0'0  11,000.00  0
 600  6.25   0'0   0'1  6600   230'0   0'0  11,500.00  0
 301  6.25   0'0   0'1  6700   240'0   0'0  12,000.00  0
 148  6.25   0'0   0'1  6800   250'0   0'0  12,500.00  0
 560  6.25   0'0   0'1  6900   260'0   0'0  13,000.00  0
 3,553  6.25   0'0   0'1  7000   270'0   0'0  13,500.00  0
 415  6.25   0'0   0'1  7100   280'0   0'0  14,000.00  43
 352  6.25   0'0   0'1  7200   290'0   0'0  14,500.00  48
 452  6.25   0'0   0'1  7300   300'0   0'0  15,000.00  0
 793  6.25   0'0   0'1  7400   310'0   0'0  15,500.00  0
 436  6.25   0'0   0'1  7500   320'0   0'0  16,000.00  0
 556  6.25   0'0   0'1  7600   330'0   0'0  16,500.00  0
 622  6.25   0'0   0'1  7700   340'0   0'0  17,000.00  0
 461  6.25   0'0   0'1  7800   350'0   0'0  17,500.00  0
 393  6.25   0'0   0'1  7900   360'0   0'0  18,000.00  0
 1,104  6.25   0'0   0'1  8000   370'0   0'0  18,500.00  0
 2,058  6.25   0'0   0'1  8200   390'0   0'0  19,500.00  0
 49  6.25   0'0   0'1  8400   410'0   0'0  20,500.00  0
 626  6.25   0'0   0'1  8500   420'0   0'0  21,000.00  0
 110  6.25   0'0   0'1  8700   440'0   0'0  22,000.00  0
 841  6.25   0'0   0'1  9000   470'0   0'0  23,500.00  0
 320  6.25   0'0   0'1  9500   520'0   0'0  26,000.00  0
 565  6.25   0'0   0'1  10000   570'0   0'0  28,500.00  0
 1,244  6.25   0'0   0'1  11000   670'0   0'0  33,500.00  0
 478  6.25   0'0   0'1  12000   770'0   0'0  38,500.00  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