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

Thursday, October 16, 2025  
 
 
Commodity Option:
AllOpen Only
Future: December 2025 (@C5Z)   Futures Price: 4184  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  8,837.50   0'0   176'6  2400   0'1   0'0  6.25  123
 0  8,337.50   0'0   166'6  2500   0'1   0'0  6.25  72
 0  7,837.50   0'0   156'6  2600   0'1   0'0  6.25  12
 0  7,337.50   0'0   146'6  2700   0'1   0'0  6.25  5
 0  6,837.50   0'0   136'6  2800   0'1   0'0  6.25  342
 0  6,337.50   0'0   126'6  2900   0'1   0'0  6.25  850
 0  5,837.50   0'0   116'6  3000   0'1   0'0  6.25  3,153
 0  5,337.50   0'0   106'6  3100   0'1   0'0  6.25  7,090
 1  4,837.50   0'0   96'6  3200   0'1   0'0  6.25  1,504
 0  4,587.50   0'0   91'6  3250   0'1   0'0  6.25  193
 20  4,337.50   0'0   86'6  3300   0'1   0'0  6.25  779
 0  4,087.50   0'0   81'6  3350   0'1   0'0  6.25  511
 0  3,837.50   0'0   76'6  3400   0'1   0'0  6.25  1,206
 0  3,587.50   0'0   71'6  3450   0'1   0'0  6.25  564
 11  3,337.50   0'0   66'6  3500   0'1   0'0  6.25  11,940
 0  3,087.50   0'0   61'6  3550   0'1   0'0  6.25  3,757
 12  2,843.75   0'0   56'7  3600   0'2   0'0  12.50  15,057
 2  2,600.00   0'0   52'0  3650   0'3   0'0  18.75  1,195
 3  2,356.25   0'0   47'1  3700   0'3   -0'1  18.75  15,847
 38  2,106.25   0'0   42'1  3750   0'4   0'0  25.00  30,909
 420  1,862.50   0'0   37'2  3800   0'5   0'0  31.25  33,309
 22  1,625.00   0'0   32'4  3850   0'5   -0'2  31.25  8,179
 1,199  1,393.75   0'0   27'7  3900   1'1   0'0  56.25  22,759
 3,475  1,162.50   0'0   23'2  3950   1'4   0'0  75.00  16,240
 11,876  943.75   0'0   18'7  4000   1'7   -0'2  93.75  65,926
 10,647  750.00   0'0   15'0  4050   2'6   -0'5  137.50  16,314
 12,105  581.25   0'0   11'5  4100   4'0   -0'7  200.00  38,878
 10,785  462.50   0'5   9'2  4150   5'6   -1'1  287.50  22,445
 33,415  350.00   0'6   7'0  4200   8'6   -0'6  437.50  26,196
 17,003  231.25   0'1   4'5  4250   11'3   -1'3  568.75  12,642
 35,256  168.75   0'3   3'3  4300   16'2   0'0  812.50  19,316
 15,984  112.50   0'0   2'2  4350   20'1   -0'2  1,006.25  1,444
 22,669  81.25   0'0   1'5  4400   24'3   -0'3  1,218.75  12,847
 7,415  56.25   0'0   1'1  4450   29'2   0'0  1,462.50  1,262
 40,899  43.75   0'0   0'7  4500   34'0   0'0  1,700.00  11,456
 4,174  31.25   0'0   0'5  4550   37'7   -0'7  1,893.75  119
 19,372  25.00   0'0   0'4  4600   43'5   0'0  2,181.25  7,333
 2,986  18.75   0'0   0'3  4650   48'4   0'0  2,425.00  3
 14,177  18.75   0'0   0'3  4700   53'4   0'0  2,675.00  4,307
 6,126  18.75   0'0   0'3  4750   58'4   0'0  2,925.00  1,112
 15,867  18.75   0'0   0'3  4800   62'2   -1'2  3,112.50  2,067
 1,557  12.50   0'0   0'2  4850   68'3   0'0  3,418.75  0
 6,460  12.50   0'0   0'2  4900   73'3   0'0  3,668.75  2,293
 1,424  12.50   0'0   0'2  4950   78'3   0'0  3,918.75  0
 26,556  12.50   0'0   0'2  5000   83'3   0'0  4,168.75  4,836
 1,871  12.50   0'0   0'2  5050   88'3   0'0  4,418.75  0
 6,168  12.50   0'0   0'2  5100   93'3   0'0  4,668.75  581
 759  6.25   0'0   0'1  5150   98'2   0'0  4,912.50  0
 16,130  6.25   0'0   0'1  5200   103'2   0'0  5,162.50  257
 1,842  6.25   0'0   0'1  5250   108'2   0'0  5,412.50  16
 3,863  6.25   0'0   0'1  5300   113'2   0'0  5,662.50  0
 940  6.25   0'0   0'1  5350   118'2   0'0  5,912.50  0
 6,080  6.25   0'0   0'1  5400   123'2   0'0  6,162.50  31
 11,935  6.25   0'0   0'1  5500   133'2   0'0  6,662.50  0
 2,252  6.25   0'0   0'1  5600   143'2   0'0  7,162.50  0
 4,325  6.25   0'0   0'1  5700   153'2   0'0  7,662.50  0
 2,570  6.25   0'0   0'1  5800   163'2   0'0  8,162.50  0
 872  6.25   0'0   0'1  5900   173'2   0'0  8,662.50  0
 7,607  6.25   0'0   0'1  6000   183'2   0'0  9,162.50  0
 4,988  6.25   0'0   0'1  6100   193'2   0'0  9,662.50  0
 1,347  6.25   0'0   0'1  6200   203'2   0'0  10,162.50  0
 934  6.25   0'0   0'1  6300   213'2   0'0  10,662.50  0
 1,033  6.25   0'0   0'1  6400   223'2   0'0  11,162.50  0
 1,459  6.25   0'0   0'1  6500   233'2   0'0  11,662.50  0
 600  6.25   0'0   0'1  6600   243'2   0'0  12,162.50  0
 301  6.25   0'0   0'1  6700   253'2   0'0  12,662.50  0
 228  6.25   0'0   0'1  6800   263'2   0'0  13,162.50  0
 560  6.25   0'0   0'1  6900   273'2   0'0  13,662.50  0
 3,553  6.25   0'0   0'1  7000   283'2   0'0  14,162.50  0
 415  6.25   0'0   0'1  7100   293'2   0'0  14,662.50  43
 352  6.25   0'0   0'1  7200   303'2   0'0  15,162.50  48
 452  6.25   0'0   0'1  7300   313'2   0'0  15,662.50  0
 793  6.25   0'0   0'1  7400   323'2   0'0  16,162.50  0
 436  6.25   0'0   0'1  7500   333'2   0'0  16,662.50  0
 556  6.25   0'0   0'1  7600   343'2   0'0  17,162.50  0
 622  6.25   0'0   0'1  7700   353'2   0'0  17,662.50  0
 461  6.25   0'0   0'1  7800   363'2   0'0  18,162.50  0
 393  6.25   0'0   0'1  7900   373'2   0'0  18,662.50  0
 1,104  6.25   0'0   0'1  8000   383'2   0'0  19,162.50  0
 2,058  6.25   0'0   0'1  8200   403'2   0'0  20,162.50  0
 49  6.25   0'0   0'1  8400   423'2   0'0  21,162.50  0
 626  6.25   0'0   0'1  8500   433'2   0'0  21,662.50  0
 110  6.25   0'0   0'1  8700   453'2   0'0  22,662.50  0
 841  6.25   0'0   0'1  9000   483'2   0'0  24,162.50  0
 320  6.25   0'0   0'1  9500   533'2   0'0  26,662.50  0
 565  6.25   0'0   0'1  10000   583'2   0'0  29,162.50  0
 1,244  6.25   0'0   0'1  11000   683'2   0'0  34,162.50  0
 478  6.25   0'0   0'1  12000   783'2   0'0  39,162.50  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