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

Tuesday, August 9, 2022  
 
 
Commodity Option:
AllOpen Only
Future: September 2022 (@C2U)   Futures Price: 6156s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  17,775.00   7'0   355'4s  2600   0'1s   0'0  6.25  4
 0  16,775.00   7'0   335'4s  2800   0'1s   0'0  6.25  38
 0  16,275.00   7'0   325'4s  2900   0'1s   0'0  6.25  30
 3  14,275.00   7'0   285'4s  3300   0'1s   0'0  6.25  850
 0  13,775.00   7'0   275'4s  3400   0'1s   0'0  6.25  87
 1  13,275.00   7'0   265'4s  3500   0'1s   0'0  6.25  78
 0  12,775.00   7'0   255'4s  3600   0'1s   0'0  6.25  51
 0  12,275.00   7'0   245'4s  3700   0'1s   0'0  6.25  22
 1  11,775.00   7'0   235'4s  3800   0'1s   0'0  6.25  30
 0  11,275.00   7'0   225'4s  3900   0'1s   0'0  6.25  178
 2  10,775.00   7'0   215'4s  4000   0'1s   0'0  6.25  1,467
 10  10,275.00   7'0   205'4s  4100   0'1s   0'0  6.25  638
 2  9,775.00   7'0   195'4s  4200   0'1s   0'0  6.25  482
 22  9,275.00   7'0   185'4s  4300   0'1s   0'0  6.25  694
 28  8,775.00   7'0   175'4s  4400   0'1s   0'0  6.25  570
 1  8,525.00   7'0   170'4s  4450   0'1s   0'0  6.25  0
 37  8,275.00   7'0   165'4s  4500   0'1s   0'0  6.25  1,312
 3  8,025.00   7'0   160'4s  4550   0'1s   0'0  6.25  2
 49  7,775.00   7'0   155'4s  4600   0'1s   0'0  6.25  848
 2  7,525.00   7'0   150'4s  4650   0'1s   0'0  6.25  10
 50  7,275.00   7'0   145'4s  4700   0'1s   0'0  6.25  563
 5  7,025.00   7'0   140'4s  4750   0'1s   0'0  6.25  771
 20  6,781.25   7'1   135'5s  4800   0'2s   0'1  12.50  2,439
 12  6,531.25   7'1   130'5s  4850   0'2s   0'1  12.50  418
 96  6,281.25   7'0   125'5s  4900   0'2s   0'0  12.50  1,822
 22  6,031.25   7'0   120'5s  4950   0'2s   0'0  12.50  154
 370  5,781.25   6'7   115'5s  5000   0'2s   -0'1  12.50  9,660
 16  5,531.25   6'7   110'5s  5050   0'2s   -0'1  12.50  298
 456  5,287.50   7'0   105'6s  5100   0'3s   0'0  18.75  1,819
 7  5,037.50   7'0   100'6s  5150   0'3s   0'0  18.75  411
 1,425  4,793.75   7'0   95'7s  5200   0'4s   0'0  25.00  4,665
 29  4,550.00   7'0   91'0s  5250   0'4s   -0'1  25.00  2,500
 384  4,306.25   7'0   86'1s  5300   0'5s   -0'1  31.25  2,767
 15  4,062.50   6'7   81'2s  5350   0'6s   -0'1  37.50  1,312
 775  3,818.75   6'6   76'3s  5400   0'7s   -0'2  43.75  2,619
 383  3,581.25   6'7   71'5s  5450   1'1s   -0'1  56.25  1,125
 1,732  3,343.75   6'7   66'7s  5500   1'3s   -0'1  68.75  8,127
 8  3,106.25   6'5   62'1s  5550   1'5s   -0'3  81.25  1,814
 1,903  2,881.25   6'5   57'5s  5600   2'1s   -0'3  106.25  4,463
 232  2,650.00   6'3   53'0s  5650   2'4s   -0'5  125.00  2,679
 1,511  2,431.25   6'2   48'5s  5700   3'1s   -0'6  156.25  4,509
 930  2,218.75   6'1   44'3s  5750   3'7s   -0'7  193.75  2,709
 2,885  2,012.50   5'7   40'2s  5800   4'6s   -1'1  237.50  7,048
 762  1,818.75   5'4   36'3s  5850   5'7s   -1'4  293.75  1,078
 1,904  1,631.25   5'1   32'5s  5900   7'2s   -1'6  362.50  3,623
 695  1,462.50   4'7   29'2s  5950   8'7s   -2'0  443.75  2,066
 10,645  1,306.25   4'6   26'1s  6000   10'5s   -2'2  531.25  11,741
 1,726  1,156.25   4'2   23'1s  6050   12'5s   -2'6  631.25  694
 3,232  1,018.75   4'0   20'3s  6100   14'7s   -3'0  743.75  2,590
 751  893.75   3'5   17'7s  6150   17'3s   -3'3  868.75  654
 4,535  787.50   3'3   15'6s  6200   20'2s   -3'5  1,012.50  4,528
 1,954  681.25   3'0   13'5s  6250   23'1s   -4'0  1,156.25  796
 6,419  593.75   2'7   11'7s  6300   26'3s   -4'1  1,318.75  2,400
 810  512.50   2'6   10'2s  6350   29'6s   -4'2  1,487.50  397
 4,782  443.75   2'3   8'7s  6400   33'3s   -4'5  1,668.75  2,543
 1,601  381.25   2'1   7'5s  6450   37'1s   -4'7  1,856.25  246
 11,494  337.50   2'0   6'6s  6500   41'1s   -5'1  2,056.25  5,440
 777  287.50   1'6   5'6s  6550   45'1s   -5'3  2,256.25  217
 8,039  250.00   1'4   5'0s  6600   49'3s   -5'5  2,468.75  3,446
 1,965  218.75   1'3   4'3s  6650   53'6s   -5'6  2,687.50  990
 5,135  187.50   1'2   3'6s  6700   58'1s   -5'7  2,906.25  2,847
 3,080  162.50   1'1   3'2s  6750   62'5s   -6'0  3,131.25  427
 6,279  143.75   1'0   2'7s  6800   67'2s   -6'0  3,362.50  3,461
 905  125.00   0'6   2'4s  6850   71'7s   -6'2  3,593.75  344
 3,881  112.50   0'6   2'2s  6900   76'5s   -6'2  3,831.25  1,537
 1,326  100.00   0'5   2'0s  6950   81'3s   -6'3  4,068.75  816
 19,173  87.50   0'4   1'6s  7000   86'1s   -6'4  4,306.25  4,458
 901  81.25   0'4   1'5s  7050   91'0s   -6'4  4,550.00  565
 2,404  75.00   0'4   1'4s  7100   95'7s   -6'4  4,793.75  666
 838  68.75   0'4   1'3s  7150   100'6s   -6'4  5,037.50  156
 6,297  62.50   0'3   1'2s  7200   105'5s   -6'5  5,281.25  2,379
 5,003  50.00   0'2   1'0s  7250   110'3s   -6'6  5,518.75  1,218
 3,995  50.00   0'3   1'0s  7300   115'3s   -6'5  5,768.75  1,545
 969  43.75   0'2   0'7s  7350   120'2s   -6'6  6,012.50  215
 3,682  43.75   0'3   0'7s  7400   125'2s   -6'5  6,262.50  1,413
 1,022  37.50   0'2   0'6s  7450   130'1s   -6'6  6,506.25  262
 15,271  31.25   0'1   0'5s  7500   135'0s   -6'7  6,750.00  2,224
 817  31.25   0'2   0'5s  7550   140'0s   -6'6  7,000.00  127
 2,961  31.25   0'2   0'5s  7600   145'0s   -6'6  7,250.00  1,584
 279  25.00   0'1   0'4s  7650   149'7s   -6'7  7,493.75  53
 5,834  25.00   0'1   0'4s  7700   154'7s   -6'7  7,743.75  1,103
 663  18.75   0'1   0'3s  7750   159'6s   -6'7  7,987.50  25
 4,770  18.75   0'1   0'3s  7800   164'6s   -6'7  8,237.50  570
 568  18.75   0'1   0'3s  7850   169'6s   -6'7  8,487.50  11
 2,370  18.75   0'1   0'3s  7900   174'6s   -6'7  8,737.50  30
 328  18.75   0'1   0'3s  7950   179'6s   -6'7  8,987.50  35
 14,872  18.75   0'1   0'3s  8000   184'6s   -6'7  9,237.50  667
 352  18.75   0'2   0'3s  8050   189'6s   -6'6  9,487.50  10
 1,453  18.75   0'2   0'3s  8100   194'6s   -6'6  9,737.50  31
 524  18.75   0'2   0'3s  8150   199'6s   -6'6  9,987.50  10
 2,577  12.50   0'1   0'2s  8200   204'5s   -6'7  10,231.25  17
 487  12.50   0'1   0'2s  8250   209'5s   -6'7  10,481.25  9
 4,887  12.50   0'1   0'2s  8300   214'5s   -6'7  10,731.25  183
 793  6.25   0'0   0'1s  8350   219'5s   -6'7  10,981.25  1
 3,532  6.25   0'0   0'1s  8400   224'4s   -7'0  11,225.00  500
 293  6.25   0'0   0'1s  8450   229'4s   -7'0  11,475.00  1
 7,344  6.25   0'0   0'1s  8500   234'4s   -7'0  11,725.00  351
 711  6.25   0'0   0'1s  8550   239'4s   -7'0  11,975.00  0
 2,417  6.25   0'0   0'1s  8600   244'4s   -7'0  12,225.00  26
 1,611  6.25   0'0   0'1s  8650   249'4s   -7'0  12,475.00  1
 1,004  6.25   0'0   0'1s  8700   254'4s   -7'0  12,725.00  11
 769  6.25   0'0   0'1s  8750   259'4s   -7'0  12,975.00  27
 1,033  6.25   0'0   0'1s  8800   264'4s   -7'0  13,225.00  6
 216  6.25   0'0   0'1s  8850   269'4s   -7'0  13,475.00  1
 1,893  6.25   0'0   0'1s  8900   274'4s   -7'0  13,725.00  111
 234  6.25   0'0   0'1s  8950   279'4s   -7'0  13,975.00  1
 19,326  6.25   0'0   0'1s  9000   284'4s   -7'0  14,225.00  55
 168  6.25   0'0   0'1s  9050   289'4s   -7'0  14,475.00  17
 402  6.25   0'0   0'1s  9100   294'4s   -7'0  14,725.00  11
 88  6.25   0'0   0'1s  9150   299'4s   -7'0  14,975.00  18
 1,942  6.25   0'0   0'1s  9200   304'4s   -7'0  15,225.00  9
 147  6.25   0'0   0'1s  9250   309'4s   -7'0  15,475.00  6
 475  6.25   0'0   0'1s  9300   314'4s   -7'0  15,725.00  9
 55  6.25   0'0   0'1s  9350   319'4s   -7'0  15,975.00  6
 692  6.25   0'0   0'1s  9400   324'4s   -7'0  16,225.00  3
 7,844  6.25   0'0   0'1s  9500   334'4s   -7'0  16,725.00  24
 969  6.25   0'0   0'1s  9600   344'4s   -7'0  17,225.00  4
 809  6.25   0'0   0'1s  9700   354'4s   -7'0  17,725.00  3
 611  6.25   0'0   0'1s  9800   364'4s   -7'0  18,225.00  5
 236  6.25   0'0   0'1s  9900   374'4s   -7'0  18,725.00  20
 9,069  6.25   0'0   0'1s  10000   384'4s   -7'0  19,225.00  33
 117  6.25   0'0   0'1s  10100   394'4s   -7'0  19,725.00  17
 731  6.25   0'0   0'1s  10200   404'4s   -7'0  20,225.00  16
 249  6.25   0'0   0'1s  10300   414'4s   -7'0  20,725.00  1
 204  6.25   0'0   0'1s  10400   424'4s   -7'0  21,225.00  10
 2,604  6.25   0'0   0'1s  10500   434'4s   -7'0  21,725.00  34
 420  6.25   0'0   0'1s  10600   444'4s   -7'0  22,225.00  10
 517  6.25   0'0   0'1s  10700   454'4s   -7'0  22,725.00  10
 563  6.25   0'0   0'1s  10800   464'4s   -7'0  23,225.00  1
 328  6.25   0'0   0'1s  10900   474'4s   -7'0  23,725.00  7
 4,315  6.25   0'0   0'1s  11000   484'4s   -7'0  24,225.00  14
 17  6.25   0'0   0'1s  11100   494'4s   -7'0  24,725.00  1
 291  6.25   0'0   0'1s  11200   504'4s   -7'0  25,225.00  0
 233  6.25   0'0   0'1s  11300   514'4s   -7'0  25,725.00  0
 235  6.25   0'0   0'1s  11400   524'4s   -7'0  26,225.00  0
 34  6.25   0'0   0'1s  11500   534'4s   -7'0  26,725.00  0
 753  6.25   0'0   0'1s  11600   544'4s   -7'0  27,225.00  1
 42  6.25   0'0   0'1s  11700   554'4s   -7'0  27,725.00  0
 29  6.25   0'0   0'1s  11800   564'4s   -7'0  28,225.00  0
 806  6.25   0'0   0'1s  11900   574'4s   -7'0  28,725.00  0
 896  6.25   0'0   0'1s  12000   584'4s   -7'0  29,225.00  3
 32  6.25   0'0   0'1s  12100   594'4s   -7'0  29,725.00  0
 187  6.25   0'0   0'1s  12200   604'4s   -7'0  30,225.00  3
 187  6.25   0'0   0'1s  12300   614'4s   -7'0  30,725.00  0
 17  6.25   0'0   0'1s  12400   624'4s   -7'0  31,225.00  0
 368  6.25   0'0   0'1s  12500   634'4s   -7'0  31,725.00  0
 15  6.25   0'0   0'1s  12600   644'4s   -7'0  32,225.00  0
 149  6.25   0'0   0'1s  12700   654'4s   -7'0  32,725.00  0
 21  6.25   0'0   0'1s  12800   664'4s   -7'0  33,225.00  0
 89  6.25   0'0   0'1s  12900   674'4s   -7'0  33,725.00  0
 23  6.25   0'0   0'1s  13000   684'4s   -7'0  34,225.00  0
 13  6.25   0'0   0'1s  13100   694'4s   -7'0  34,725.00  0
 55  6.25   0'0   0'1s  13200   704'4s   -7'0  35,225.00  0
 4  6.25   0'0   0'1s  13300   714'4s   -7'0  35,725.00  0
 16  6.25   0'0   0'1s  13500   734'4s   -7'0  36,725.00  0
 2  6.25   0'0   0'1s  13600   744'4s   -7'0  37,225.00  0
 42  6.25   0'0   0'1s  13800   764'4s   -7'0  38,225.00  0
 14  6.25   0'0   0'1s  13900   774'4s   -7'0  38,725.00  0
 412  6.25   0'0   0'1s  14000   784'4s   -7'0  39,225.00  0
 205  6.25   0'0   0'1s  14100   794'4s   -7'0  39,725.00  0
 101  6.25   0'0   0'1s  14200   804'4s   -7'0  40,225.00  0
 926  6.25   0'0   0'1s  14300   814'4s   -7'0  40,725.00  0
 15  6.25   0'0   0'1s  14400   824'4s   -7'0  41,225.00  0
 180  6.25   0'0   0'1s  14500   834'4s   -7'0  41,725.00  0
 260  6.25   0'0   0'1s  14600   844'4s   -7'0  42,225.00  0
 225  6.25   0'0   0'1s  14700   854'4s   -7'0  42,725.00  0
 439  6.25   0'0   0'1s  14800   864'4s   -7'0  43,225.00  0
 364  6.25   0'0   0'1s  14900   874'4s   -7'0  43,725.00  0
 541  6.25   0'0   0'1s  15000   884'4s   -7'0  44,225.00  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