Ittner Bean and Grain


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

Commodity Option:

All

Open Only

Future: March 2021 (@C1H)

Futures Price: 5306s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

18,081.25

-2'6

361'5s

1700

0'1s

0'0

6.25

17,081.25

-2'6

341'5s

1900

0'1s

0'0

6.25

160

16,581.25

-2'6

331'5s

2000

0'1s

0'0

6.25

15,581.25

-2'6

311'5s

2200

0'1s

0'0

6.25

284

14,581.25

-2'6

291'5s

2400

0'1s

0'0

6.25

14,081.25

-2'6

281'5s

2500

0'1s

0'0

6.25

257

13,581.25

-2'6

271'5s

2600

0'1s

0'0

6.25

478

13,081.25

-2'6

261'5s

2700

0'1s

0'0

6.25

451

12,581.25

-2'6

251'5s

2800

0'1s

0'0

6.25

1,268

12,081.25

-2'6

241'5s

2900

0'1s

0'0

6.25

1,044

11,581.25

-2'6

231'5s

3000

0'1s

0'0

6.25

4,698

11,081.25

-2'6

221'5s

3100

0'1s

0'0

6.25

2,927

10,831.25

-2'6

216'5s

3150

0'1s

0'0

6.25

101

187

10,581.25

-2'6

211'5s

3200

0'1s

0'0

6.25

5,933

10,331.25

-2'6

206'5s

3250

0'1s

0'0

6.25

176

429

10,081.25

-2'6

201'5s

3300

0'1s

0'0

6.25

4,620

9,831.25

-2'6

196'5s

3350

0'1s

0'0

6.25

153

1,524

9,581.25

-2'6

191'5s

3400

0'1s

0'0

6.25

8,789

9,331.25

-2'6

186'5s

3450

0'1s

0'0

6.25

3,787

9,081.25

-2'6

181'5s

3500

0'1s

0'0

6.25

9,530

8,831.25

-2'6

176'5s

3550

0'1s

0'0

6.25

368

2,764

8,581.25

-2'6

171'5s

3600

0'1s

0'0

6.25

9,366

8,331.25

-2'6

166'5s

3650

0'1s

0'0

6.25

1,099

7,287

8,081.25

-2'6

161'5s

3700

0'1s

0'0

6.25

12,601

7,831.25

-2'6

156'5s

3750

0'1s

0'0

6.25

941

9,973

7,581.25

-2'6

151'5s

3800

0'1s

0'0

6.25

17,263

7,331.25

-2'6

146'5s

3850

0'1s

0'0

6.25

694

6,548

7,081.25

-2'6

141'5s

3900

0'1s

0'0

6.25

11,060

6,831.25

-2'6

136'5s

3950

0'1s

0'0

6.25

2,714

12,226

6,581.25

-2'6

131'5s

4000

0'1s

0'0

6.25

12,917

210

6,331.25

-2'6

126'5s

4050

0'1s

0'0

6.25

2,725

8,560

6,081.25

-2'6

121'5s

4100

0'1s

0'0

6.25

7,136

693

5,831.25

-2'6

116'5s

4150

0'1s

0'0

6.25

2,381

16,962

5,587.50

-2'5

111'6s

4200

0'2s

0'0

12.50

10,385

3,062

5,337.50

-2'6

106'6s

4250

0'2s

0'0

12.50

4,844

13,920

5,087.50

-2'7

101'6s

4300

0'2s

-0'1

12.50

7,369

1,721

4,837.50

-2'7

96'6s

4350

0'2s

-0'1

12.50

3,112

9,397

4,587.50

-2'7

91'6s

4400

0'2s

-0'1

12.50

4,815

1,286

4,343.75

-2'7

86'7s

4450

0'3s

-0'1

18.75

2,823

18,287

4,100.00

-2'7

82'0s

4500

0'4s

-0'1

25.00

10,122

1,396

3,856.25

-2'7

77'1s

4550

0'5s

-0'1

31.25

1,130

10,876

3,618.75

-2'7

72'3s

4600

0'7s

-0'1

43.75

5,530

2,988

3,381.25

-2'7

67'5s

4650

1'1s

-0'1

56.25

5,512

9,023

3,150.00

-2'7

63'0s

4700

1'4s

-0'1

75.00

6,508

1,720

2,925.00

-2'7

58'4s

4750

2'0s

-0'1

100.00

3,197

10,854

2,712.50

-2'6

54'2s

4800

2'6s

0'0

137.50

6,088

2,445

2,500.00

-2'6

50'0s

4850

3'4s

0'0

175.00

2,426

8,344

2,300.00

-2'5

46'0s

4900

4'4s

0'1

225.00

4,888

3,948

2,112.50

-2'4

42'2s

4950

5'6s

0'2

287.50

3,441

30,609

1,937.50

-2'4

38'6s

5000

7'2s

0'2

362.50

11,176

1,344

1,768.75

-2'4

35'3s

5050

8'7s

0'2

443.75

678

5,042

1,612.50

-2'4

32'2s

5100

10'6s

0'2

537.50

2,875

2,025

1,475.00

-2'2

29'4s

5150

13'0s

0'4

650.00

503

7,085

1,337.50

-2'2

26'6s

5200

15'2s

0'4

762.50

2,024

4,213

1,212.50

-2'2

24'2s

5250

17'6s

0'4

887.50

804

14,536

1,100.00

-2'0

22'0s

5300

20'4s

0'6

1,025.00

2,490

3,820

993.75

-1'7

19'7s

5350

23'3s

0'7

1,168.75

488

7,605

900.00

-1'6

18'0s

5400

26'4s

1'0

1,325.00

448

603

812.50

-1'5

16'2s

5450

29'6s

1'1

1,487.50

14,702

731.25

-1'4

14'5s

5500

33'1s

1'2

1,656.25

264

394

656.25

-1'3

13'1s

5550

36'5s

1'3

1,831.25

13,810

587.50

-1'2

11'6s

5600

40'2s

1'4

2,012.50

188

1,267

531.25

-1'1

10'5s

5650

44'1s

1'5

2,206.25

3,659

475.00

-1'0

9'4s

5700

48'0s

1'6

2,400.00

118

1,059

425.00

-1'0

8'4s

5750

52'0s

1'6

2,600.00

4,206

381.25

-0'7

7'5s

5800

56'1s

1'7

2,806.25

580

343.75

-0'7

6'7s

5850

60'3s

1'7

3,018.75

1,252

306.25

-0'6

6'1s

5900

64'5s

2'0

3,231.25

320

275.00

-0'6

5'4s

5950

69'0s

2'0

3,450.00

6,039

250.00

-0'5

5'0s

6000

73'4s

2'1

3,675.00

433

225.00

-0'4

4'4s

6050

78'0s

2'2

3,900.00

653

206.25

-0'3

4'1s

6100

82'5s

2'3

4,131.25

181.25

-0'4

3'5s

6150

87'1s

2'2

4,356.25

693

168.75

-0'2

3'3s

6200

91'7s

2'4

4,593.75

150.00

-0'3

3'0s

6250

96'4s

2'4

4,825.00

1,088

137.50

-0'2

2'6s

6300

101'2s

2'4

5,062.50

229

398

125.00

-0'2

2'4s

6350

106'0s

2'4

5,300.00

472

112.50

-0'2

2'2s

6400

110'6s

2'4

5,537.50

106.25

-0'1

2'1s

6450

115'5s

2'5

5,781.25

3,859

93.75

-0'2

1'7s

6500

120'3s

2'4

6,018.75

102

87.50

-0'1

1'6s

6550

125'2s

2'5

6,262.50

144

81.25

-0'1

1'5s

6600

130'1s

2'5

6,506.25

206

68.75

-0'1

1'3s

6700

139'7s

2'5

6,993.75

140

56.25

-0'1

1'1s

6800

149'5s

2'5

7,481.25

197

50.00

-0'1

1'0s

6900

159'4s

2'5

7,975.00

43.75

0'0

0'7s

7000

169'3s

2'6

8,468.75

37.50

0'0

0'6s

7100

179'2s

2'6

8,962.50

31.25

0'0

0'5s

7200

189'1s

2'6

9,456.25

31.25

0'0

0'5s

7300

199'1s

2'6

9,956.25

102

25.00

0'0

0'4s

7400

209'0s

2'6

10,450.00

25.00

0'1

0'4s

7500

219'0s

2'7

10,950.00

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