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: September 2026 (@C6U)

Futures Price: 4592s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

8,456.25

11'0

169'1s

2900

0'1s

0'0

6.25

7,956.25

11'0

159'1s

3000

0'1s

0'0

6.25

3,150

7,456.25

11'0

149'1s

3100

0'1s

0'0

6.25

6,956.25

11'0

139'1s

3200

0'1s

0'0

6.25

219

6,456.25

11'0

129'1s

3300

0'1s

0'0

6.25

115

6,206.25

11'0

124'1s

3350

0'1s

0'0

6.25

5,956.25

11'0

119'1s

3400

0'1s

0'0

6.25

160

5,706.25

11'0

114'1s

3450

0'1s

0'0

6.25

5,456.25

11'0

109'1s

3500

0'1s

0'0

6.25

5,102

5,206.25

11'0

104'1s

3550

0'1s

0'0

6.25

408

4,956.25

11'0

99'1s

3600

0'1s

0'0

6.25

1,375

4,706.25

11'0

94'1s

3650

0'1s

0'0

6.25

379

4,456.25

11'0

89'1s

3700

0'1s

0'0

6.25

3,566

4,206.25

11'0

84'1s

3750

0'1s

0'0

6.25

1,842

3,956.25

11'0

79'1s

3800

0'1s

0'0

6.25

6,313

3,706.25

11'0

74'1s

3850

0'1s

0'0

6.25

2,227

3,456.25

11'0

69'1s

3900

0'1s

0'0

6.25

7,846

3,206.25

11'0

64'1s

3950

0'1s

0'0

6.25

5,196

500

2,956.25

11'0

59'1s

4000

0'1s

0'0

6.25

15,707

140

2,706.25

11'0

54'1s

4050

0'1s

0'0

6.25

3,659

1,496

2,456.25

10'7

49'1s

4100

0'1s

-0'1

6.25

9,930

1,031

2,206.25

10'7

44'1s

4150

0'1s

-0'1

6.25

7,146

2,156.25

10'7

43'1s

4160

0'1s

-0'2

6.25

2,106.25

10'7

42'1s

4170

0'1s

-0'2

6.25

114

2,056.25

10'6

41'1s

4180

0'1s

-0'2

6.25

1,439

2,006.25

10'6

40'1s

4190

0'1s

-0'2

6.25

5,301

1,956.25

10'6

39'1s

4200

0'1s

-0'2

6.25

15,069

1,906.25

10'6

38'1s

4210

0'1s

-0'2

6.25

113

1,856.25

10'6

37'1s

4220

0'1s

-0'2

6.25

550

1,806.25

10'6

36'1s

4230

0'1s

-0'3

6.25

193

1,756.25

10'5

35'1s

4240

0'1s

-0'3

6.25

533

5,013

1,712.50

10'6

34'2s

4250

0'2s

-0'2

12.50

11,794

1,662.50

10'6

33'2s

4260

0'2s

-0'2

12.50

800

1,612.50

10'5

32'2s

4270

0'2s

-0'3

12.50

149

1,562.50

10'5

31'2s

4280

0'2s

-0'3

12.50

1,512.50

10'4

30'2s

4290

0'2s

-0'4

12.50

322

5,440

1,462.50

10'4

29'2s

4300

0'2s

-0'4

12.50

20,670

1,418.75

10'4

28'3s

4310

0'3s

-0'4

18.75

637

1,368.75

10'3

27'3s

4320

0'3s

-0'5

18.75

992

1,318.75

10'2

26'3s

4330

0'3s

-0'6

18.75

621

1,268.75

10'1

25'3s

4340

0'3s

-0'7

18.75

1,279

4,518

1,218.75

10'0

24'3s

4350

0'3s

-1'0

18.75

12,006

122

1,175.00

10'0

23'4s

4360

0'4s

-1'0

25.00

481

127

1,125.00

9'6

22'4s

4370

0'4s

-1'2

25.00

785

113

1,081.25

9'5

21'5s

4380

0'5s

-1'3

31.25

595

118

1,031.25

9'3

20'5s

4390

0'5s

-1'5

31.25

885

9,382

987.50

9'2

19'6s

4400

0'6s

-1'6

37.50

14,785

118

937.50

9'0

18'6s

4410

0'6s

-2'0

37.50

899

244

893.75

8'6

17'7s

4420

0'7s

-2'2

43.75

930

248

850.00

8'4

17'0s

4430

1'0s

-2'4

50.00

1,138

1,894

800.00

8'1

16'0s

4440

1'0s

-2'7

50.00

848

3,761

762.50

8'0

15'2s

4450

1'2s

-3'0

62.50

8,041

383

718.75

7'5

14'3s

4460

1'3s

-3'3

68.75

388

219

675.00

7'2

13'4s

4470

1'4s

-3'6

75.00

524

376

637.50

7'0

12'6s

4480

1'6s

-4'0

87.50

338

347

600.00

6'6

12'0s

4490

2'0s

-4'2

100.00

232

33,906

568.75

6'4

11'3s

4500

2'3s

-4'4

118.75

13,622

478

531.25

6'2

10'5s

4510

2'5s

-4'6

131.25

245

745

500.00

6'0

10'0s

4520

3'0s

-5'0

150.00

350

437

462.50

5'5

9'2s

4530

3'2s

-5'3

162.50

198

235

431.25

5'3

8'5s

4540

3'5s

-5'5

181.25

201

6,050

406.25

5'1

8'1s

4550

4'1s

-5'7

206.25

4,938

811

375.00

4'7

7'4s

4560

4'4s

-6'1

225.00

571

350.00

4'5

7'0s

4570

5'0s

-6'3

250.00

106

731

318.75

4'2

6'3s

4580

5'3s

-6'6

268.75

148

287.50

3'6

5'6s

4590

5'6s

-7'1

287.50

107

16,768

268.75

3'5

5'3s

4600

6'3s

-7'3

318.75

16,377

665

243.75

3'2

4'7s

4610

6'7s

-7'6

343.75

1,520

218.75

2'7

4'3s

4620

7'3s

-8'0

368.75

206.25

2'6

4'1s

4630

8'1s

-8'1

406.25

1,005

187.50

2'4

3'6s

4640

8'6s

-8'3

437.50

6,885

175.00

2'3

3'4s

4650

9'4s

-8'5

475.00

1,708

979

162.50

2'2

3'2s

4660

10'2s

-8'6

512.50

169

150.00

2'1

3'0s

4670

11'0s

-8'7

550.00

248

137.50

2'0

2'6s

4680

11'6s

-9'0

587.50

367

125.00

1'6

2'4s

4690

12'4s

-9'2

625.00

20,359

112.50

1'5

2'2s

4700

13'2s

-9'3

662.50

8,591

188

100.00

1'3

2'0s

4710

14'0s

-9'4

700.00

369

93.75

1'3

1'7s

4720

14'7s

-9'5

743.75

1,014

81.25

1'1

1'5s

4730

15'5s

-9'7

781.25

1,413

75.00

1'1

1'4s

4740

16'4s

-9'7

825.00

9,512

68.75

1'0

1'3s

4750

17'3s

-10'0

868.75

3,758

808

62.50

0'7

1'2s

4760

18'2s

-10'1

912.50

261

56.25

0'6

1'1s

4770

19'1s

-10'2

956.25

308

56.25

0'6

1'1s

4780

20'1s

-10'2

1,006.25

427

50.00

0'5

1'0s

4790

21'0s

-10'3

1,050.00

11,274

50.00

0'5

1'0s

4800

22'0s

-10'3

1,100.00

4,922

570

43.75

0'4

0'7s

4810

22'7s

-10'4

1,143.75

310

37.50

0'3

0'6s

4820

23'6s

-10'5

1,187.50

37.50

0'3

0'6s

4830

24'6s

-10'4

1,237.50

353

31.25

0'2

0'5s

4840

25'5s

-10'5

1,281.25

8,159

31.25

0'3

0'5s

4850

26'5s

-10'5

1,331.25

5,006

823

25.00

0'2

0'4s

4860

27'4s

-10'6

1,375.00

1,109

25.00

0'2

0'4s

4870

28'4s

-10'6

1,425.00

10,256

25.00

0'2

0'4s

4900

31'4s

-10'6

1,575.00

1,289

3,525

18.75

0'2

0'3s

4950

36'3s

-10'6

1,818.75

120

33,354

18.75

0'2

0'3s

5000

41'3s

-10'6

2,068.75

1,010

4,342

18.75

0'2

0'3s

5050

46'3s

-10'6

2,318.75

212

12,253

18.75

0'2

0'3s

5100

51'3s

-10'6

2,568.75

229

6,511

12.50

0'1

0'2s

5150

56'2s

-10'7

2,812.50

150

11,678

6.25

0'0

0'1s

5200

61'1s

-11'0

3,056.25

4,498

6.25

0'0

0'1s

5250

66'1s

-11'0

3,306.25

6,371

6.25

0'0

0'1s

5300

71'1s

-11'0

3,556.25

723

916

6.25

0'0

0'1s

5350

76'1s

-11'0

3,806.25

5,652

6.25

0'0

0'1s

5400

81'1s

-11'0

4,056.25

1,482

6.25

0'0

0'1s

5450

86'1s

-11'0

4,306.25

36,405

6.25

0'0

0'1s

5500

91'1s

-11'0

4,556.25

1,170

6.25

0'0

0'1s

5550

96'1s

-11'0

4,806.25

4,423

6.25

0'0

0'1s

5600

101'1s

-11'0

5,056.25

117

6.25

0'0

0'1s

5650

106'1s

-11'0

5,306.25

3,790

6.25

0'0

0'1s

5700

111'1s

-11'0

5,556.25

280

6.25

0'0

0'1s

5750

116'1s

-11'0

5,806.25

6,665

6.25

0'0

0'1s

5800

121'1s

-11'0

6,056.25

110

6.25

0'0

0'1s

5850

126'1s

-11'0

6,306.25

3,950

6.25

0'0

0'1s

5900

131'1s

-11'0

6,556.25

20,562

6.25

0'0

0'1s

6000

141'1s

-11'0

7,056.25

624

6.25

0'0

0'1s

6100

151'1s

-10'7

7,556.25

4,377

6.25

0'0

0'1s

6200

161'1s

-10'7

8,056.25

709

6.25

0'0

0'1s

6300

171'1s

-10'7

8,556.25

971

6.25

0'0

0'1s

6400

181'1s

-10'7

9,056.25

2,008

6.25

0'0

0'1s

6500

191'0s

-11'0

9,550.00

1,569

6.25

0'0

0'1s

6600

201'0s

-11'0

10,050.00

3,886

6.25

0'0

0'1s

6700

211'0s

-11'0

10,550.00

1,357

6.25

0'0

0'1s

6800

221'0s

-11'0

11,050.00

777

6.25

0'0

0'1s

6900

231'0s

-11'0

11,550.00

5,305

6.25

0'0

0'1s

7000

241'0s

-11'0

12,050.00

578

6.25

0'0

0'1s

7100

251'0s

-11'0

12,550.00

3,611

6.25

0'0

0'1s

7200

261'0s

-11'0

13,050.00

512

6.25

0'0

0'1s

7300

271'0s

-11'0

13,550.00

462

6.25

0'0

0'1s

9000

441'0s

-11'0

22,050.00

1,990

6.25

0'0

0'1s

10000

541'0s

-11'0

27,050.00

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

	Copyright DTN. All rights reserved. Disclaimer.