Farmers Coop Elevator

			Home Weather Bids Company Staff About Us 2022 Grain Policy Account Information What's New? Depts. Agronomy Feed and Grain Fuel and Gas Job Opportunities Farm News Iowa Farmer Today The Progressive Farmer Markets Futures Markets Markets Page Quotes Portfolio Grain Livestock Options

Commodity Option:

All

Open Only

Future: July 2026 (@C6N)

Futures Price: 4114

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

8,581.25

0'0

171'5

2400

0'1

0'0

6.25

7,081.25

0'0

141'5

2700

0'1

0'0

6.25

200

5,581.25

0'0

111'5

3000

0'1

0'0

6.25

4,581.25

0'0

91'5

3200

0'1

0'0

6.25

4,081.25

0'0

81'5

3300

0'1

0'0

6.25

3,842

3,581.25

0'0

71'5

3400

0'1

0'0

6.25

3,331.25

0'0

66'5

3450

0'1

0'0

6.25

110

3,081.25

0'0

61'5

3500

0'1

0'0

6.25

183

2,831.25

0'0

56'5

3550

0'1

0'0

6.25

251

2,581.25

0'0

51'5

3600

0'1

0'0

6.25

1,546

2,331.25

0'0

46'5

3650

0'1

0'0

6.25

367

2,081.25

0'0

41'5

3700

0'1

0'0

6.25

1,202

344

1,831.25

0'0

36'5

3750

0'1

0'0

6.25

4,775

1,625.00

0'7

32'4

3800

0'1

0'0

6.25

1,101

1,331.25

0'0

26'5

3850

0'1

0'0

6.25

1,921

1,087.50

0'0

21'6

3900

0'2

0'0

12.50

6,588

987.50

0'0

19'6

3920

0'2

0'0

12.50

937.50

0'0

18'6

3930

0'2

0'0

12.50

100

887.50

0'0

17'6

3940

0'2

0'0

12.50

843.75

0'0

16'7

3950

0'3

0'0

18.75

1,685

793.75

0'0

15'7

3960

0'3

0'0

18.75

750.00

0'0

15'0

3970

0'4

0'0

25.00

700.00

0'0

14'0

3980

0'4

0'0

25.00

146

656.25

0'0

13'1

3990

0'5

0'0

31.25

135

109

612.50

0'0

12'2

4000

0'6

0'0

37.50

8,492

568.75

0'0

11'3

4010

0'7

0'0

43.75

136

525.00

0'0

10'4

4020

1'0

0'0

50.00

1,125

487.50

0'0

9'6

4030

1'2

0'0

62.50

189

450.00

0'0

9'0

4040

1'4

0'0

75.00

157

363

443.75

0'5

8'7

4050

1'6

0'0

87.50

5,661

375.00

0'0

7'4

4060

2'0

0'0

100.00

526

337.50

0'0

6'6

4070

2'2

0'0

112.50

277

112

306.25

0'0

6'1

4080

2'5

0'0

131.25

507

275.00

0'0

5'4

4090

3'0

0'0

150.00

1,101

2,569

250.00

0'0

5'0

4100

3'0

-0'4

150.00

8,907

225.00

0'0

4'4

4110

4'0

0'0

200.00

484

169

187.50

-0'1

3'6

4120

4'3

0'0

218.75

321

414

168.75

0'0

3'3

4130

4'7

0'0

243.75

626

863

143.75

-0'1

2'7

4140

5'1

-0'3

256.25

377

4,773

125.00

-0'1

2'4

4150

5'2

-0'7

262.50

8,156

338

118.75

0'0

2'3

4160

6'7

0'0

343.75

357

445

93.75

-0'2

1'7

4170

7'5

0'0

381.25

666

540

100.00

0'1

2'0

4180

8'3

0'0

418.75

1,512

199

81.25

0'0

1'5

4190

9'1

0'0

456.25

127

9,866

62.50

-0'1

1'2

4200

10'0

0'1

500.00

12,421

267

62.50

0'0

1'2

4210

10'6

0'0

537.50

393

278

56.25

0'0

1'1

4220

11'5

0'0

581.25

1,181

234

50.00

0'0

1'0

4230

12'4

0'0

625.00

138

355

43.75

0'0

0'7

4240

13'3

0'0

668.75

154

11,088

37.50

0'0

0'6

4250

14'2

0'0

712.50

9,072

931

31.25

0'0

0'5

4260

15'1

0'0

756.25

694

308

31.25

0'0

0'5

4270

16'1

0'0

806.25

249

828

25.00

0'0

0'4

4280

17'0

0'0

850.00

581

343

25.00

0'0

0'4

4290

18'0

0'0

900.00

128

9,127

25.00

0'0

0'4

4300

18'0

-0'7

900.00

17,330

401

18.75

0'0

0'3

4310

19'7

0'0

993.75

372

783

18.75

0'0

0'3

4320

20'7

0'0

1,043.75

488

200

18.75

0'0

0'3

4330

21'7

0'0

1,093.75

137

1,441

18.75

0'0

0'3

4340

22'6

0'0

1,137.50

6,733

18.75

0'1

0'3

4350

23'6

0'0

1,187.50

9,751

542

12.50

0'0

0'2

4360

24'6

0'0

1,237.50

552

386

12.50

0'0

0'2

4370

25'6

0'0

1,287.50

607

889

12.50

0'0

0'2

4380

26'6

0'0

1,337.50

1,362

333

12.50

0'0

0'2

4390

27'6

0'0

1,387.50

135

8,179

12.50

0'0

0'2

4400

27'2

-1'4

1,362.50

11,364

849

6.25

0'0

0'1

4410

29'5

0'0

1,481.25

580

634

6.25

0'0

0'1

4420

30'5

0'0

1,531.25

278

1,004

6.25

0'0

0'1

4430

31'5

0'0

1,581.25

168

155

6.25

0'0

0'1

4440

32'5

0'0

1,631.25

170

10,516

6.25

0'0

0'1

4450

34'0

0'3

1,700.00

7,450

375

6.25

0'0

0'1

4460

34'5

0'0

1,731.25

1,277

6.25

0'0

0'1

4470

35'5

0'0

1,781.25

274

363

6.25

0'0

0'1

4480

36'5

0'0

1,831.25

120

166

6.25

0'0

0'1

4490

37'5

0'0

1,881.25

156

24,465

12.50

0'1

0'2

4500

37'0

-1'5

1,850.00

21,561

257

6.25

0'0

0'1

4510

39'5

0'0

1,981.25

313

308

6.25

0'0

0'1

4520

40'5

0'0

2,031.25

187

196

6.25

0'0

0'1

4530

41'5

0'0

2,081.25

147

6.25

0'0

0'1

4540

42'5

0'0

2,131.25

8,798

6.25

0'0

0'1

4550

43'2

-0'3

2,162.50

5,345

6.25

0'0

0'1

4560

44'5

0'0

2,231.25

5,147

6.25

0'0

0'1

4570

45'5

0'0

2,281.25

516

6.25

0'0

0'1

4580

46'5

0'0

2,331.25

156

6.25

0'0

0'1

4590

47'5

0'0

2,381.25

19,764

6.25

0'0

0'1

4600

48'5

0'0

2,431.25

13,673

330

6.25

0'0

0'1

4610

49'5

0'0

2,481.25

402

1,384

6.25

0'0

0'1

4620

50'5

0'0

2,531.25

110

118

6.25

0'0

0'1

4630

51'5

0'0

2,581.25

690

6.25

0'0

0'1

4640

52'5

0'0

2,631.25

125

7,627

6.25

0'0

0'1

4650

53'5

0'0

2,681.25

6,619

219

6.25

0'0

0'1

4660

54'5

0'0

2,731.25

217

6.25

0'0

0'1

4670

55'5

0'0

2,781.25

6.25

0'0

0'1

4680

56'5

0'0

2,831.25

505

6.25

0'0

0'1

4690

57'5

0'0

2,881.25

19,105

6.25

0'0

0'1

4700

58'5

0'0

2,931.25

8,408

553

6.25

0'0

0'1

4710

59'5

0'0

2,981.25

202

6.25

0'0

0'1

4720

60'5

0'0

3,031.25

393

6.25

0'0

0'1

4730

61'5

0'0

3,081.25

330

6.25

0'0

0'1

4740

62'5

0'0

3,131.25

14,526

6.25

0'0

0'1

4750

63'5

0'0

3,181.25

5,522

766

6.25

0'0

0'1

4760

64'5

0'0

3,231.25

661

6.25

0'0

0'1

4770

65'5

0'0

3,281.25

222

6.25

0'0

0'1

4780

66'5

0'0

3,331.25

6.25

0'0

0'1

4790

67'5

0'0

3,381.25

12,580

6.25

0'0

0'1

4800

68'5

0'0

3,431.25

7,450

201

6.25

0'0

0'1

4810

69'5

0'0

3,481.25

6.25

0'0

0'1

4820

70'5

0'0

3,531.25

185

6.25

0'0

0'1

4830

71'5

0'0

3,581.25

129

6.25

0'0

0'1

4840

72'5

0'0

3,631.25

8,399

6.25

0'0

0'1

4850

73'5

0'0

3,681.25

348

747

6.25

0'0

0'1

4860

74'5

0'0

3,731.25

14,685

6.25

0'0

0'1

4900

78'5

0'0

3,931.25

563

4,856

6.25

0'0

0'1

4950

83'5

0'0

4,181.25

28,696

6.25

0'0

0'1

5000

88'5

0'0

4,431.25

316

4,110

6.25

0'0

0'1

5050

93'5

0'0

4,681.25

8,541

6.25

0'0

0'1

5100

98'5

0'0

4,931.25

4,868

6.25

0'0

0'1

5150

103'5

0'0

5,181.25

8,385

6.25

0'0

0'1

5200

108'5

0'0

5,431.25

453

7,143

6.25

0'0

0'1

5250

113'5

0'0

5,681.25

6,728

6.25

0'0

0'1

5300

118'5

0'0

5,931.25

2,106

6.25

0'0

0'1

5350

123'5

0'0

6,181.25

5,481

6.25

0'0

0'1

5400

128'5

0'0

6,431.25

4,610

6.25

0'0

0'1

5450

133'5

0'0

6,681.25

21,726

6.25

0'0

0'1

5500

138'5

0'0

6,931.25

1,536

6.25

0'0

0'1

5550

143'5

0'0

7,181.25

6,984

6.25

0'0

0'1

5600

148'5

0'0

7,431.25

764

6.25

0'0

0'1

5650

153'5

0'0

7,681.25

1,352

6.25

0'0

0'1

5700

158'5

0'0

7,931.25

1,348

6.25

0'0

0'1

5750

163'5

0'0

8,181.25

923

6.25

0'0

0'1

5800

168'5

0'0

8,431.25

251

6.25

0'0

0'1

5850

173'5

0'0

8,681.25

753

6.25

0'0

0'1

5900

178'5

0'0

8,931.25

6.25

0'0

0'1

5950

183'5

0'0

9,181.25

13,015

6.25

0'0

0'1

6000

188'5

0'0

9,431.25

816

6.25

0'0

0'1

6050

193'5

0'0

9,681.25

792

6.25

0'0

0'1

6100

198'5

0'0

9,931.25

3,697

6.25

0'0

0'1

6200

208'5

0'0

10,431.25

5,811

6.25

0'0

0'1

6300

218'5

0'0

10,931.25

1,074

6.25

0'0

0'1

6400

228'5

0'0

11,431.25

4,464

6.25

0'0

0'1

6500

238'5

0'0

11,931.25

1,504

6.25

0'0

0'1

6600

248'5

0'0

12,431.25

480

6.25

0'0

0'1

6700

258'5

0'0

12,931.25

682

6.25

0'0

0'1

6800

268'5

0'0

13,431.25

113

6.25

0'0

0'1

6900

278'5

0'0

13,931.25

727

6.25

0'0

0'1

7000

288'5

0'0

14,431.25

293

6.25

0'0

0'1

7100

298'5

0'0

14,931.25

6.25

0'0

0'1

7200

308'5

0'0

15,431.25

380

6.25

0'0

0'1

7300

318'5

0'0

15,931.25

400

6.25

0'0

0'1

7400

328'4

0'0

16,425.00

558

6.25

0'0

0'1

7500

338'4

0'0

16,925.00

102

6.25

0'0

0'1

7600

348'4

0'0

17,425.00

333

6.25

0'0

0'1

7700

358'4

0'0

17,925.00

172

6.25

0'0

0'1

7800

368'4

0'0

18,425.00

1,049

6.25

0'0

0'1

7900

378'4

0'0

18,925.00

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

	Copyright DTN. All rights reserved. Disclaimer.