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

15,708

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

10,059

1,028

2,206.25

10'7

44'1s

4150

0'1s

-0'1

6.25

7,373

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

5,311

1,956.25

10'6

39'1s

4200

0'1s

-0'2

6.25

15,088

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

5,016

1,712.50

10'6

34'2s

4250

0'2s

-0'2

12.50

11,723

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

144

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

614

5,438

1,462.50

10'4

29'2s

4300

0'2s

-0'4

12.50

21,691

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

614

1,268.75

10'1

25'3s

4340

0'3s

-0'7

18.75

1,279

4,513

1,218.75

10'0

24'3s

4350

0'3s

-1'0

18.75

11,639

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

786

113

1,081.25

9'5

21'5s

4380

0'5s

-1'3

31.25

592

118

1,031.25

9'3

20'5s

4390

0'5s

-1'5

31.25

859

9,409

987.50

9'2

19'6s

4400

0'6s

-1'6

37.50

14,730

122

937.50

9'0

18'6s

4410

0'6s

-2'0

37.50

900

245

893.75

8'6

17'7s

4420

0'7s

-2'2

43.75

930

254

850.00

8'4

17'0s

4430

1'0s

-2'4

50.00

1,156

1,894

800.00

8'1

16'0s

4440

1'0s

-2'7

50.00

862

4,287

762.50

8'0

15'2s

4450

1'2s

-3'0

62.50

8,558

383

718.75

7'5

14'3s

4460

1'3s

-3'3

68.75

386

220

675.00

7'2

13'4s

4470

1'4s

-3'6

75.00

489

376

637.50

7'0

12'6s

4480

1'6s

-4'0

87.50

293

318

600.00

6'6

12'0s

4490

2'0s

-4'2

100.00

223

34,109

568.75

6'4

11'3s

4500

2'3s

-4'4

118.75

13,161

491

531.25

6'2

10'5s

4510

2'5s

-4'6

131.25

195

851

500.00

6'0

10'0s

4520

3'0s

-5'0

150.00

335

422

462.50

5'5

9'2s

4530

3'2s

-5'3

162.50

161

230

431.25

5'3

8'5s

4540

3'5s

-5'5

181.25

184

6,005

406.25

5'1

8'1s

4550

4'1s

-5'7

206.25

4,950

946

375.00

4'7

7'4s

4560

4'4s

-6'1

225.00

598

350.00

4'5

7'0s

4570

5'0s

-6'3

250.00

117

735

318.75

4'2

6'3s

4580

5'3s

-6'6

268.75

154

287.50

3'6

5'6s

4590

5'6s

-7'1

287.50

16,901

268.75

3'5

5'3s

4600

6'3s

-7'3

318.75

16,416

630

243.75

3'2

4'7s

4610

6'7s

-7'6

343.75

954

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

1,011

187.50

2'4

3'6s

4640

8'6s

-8'3

437.50

7,742

175.00

2'3

3'4s

4650

9'4s

-8'5

475.00

1,695

979

162.50

2'2

3'2s

4660

10'2s

-8'6

512.50

157

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

20,836

112.50

1'5

2'2s

4700

13'2s

-9'3

662.50

8,640

186

100.00

1'3

2'0s

4710

14'0s

-9'4

700.00

394

93.75

1'3

1'7s

4720

14'7s

-9'5

743.75

914

81.25

1'1

1'5s

4730

15'5s

-9'7

781.25

454

75.00

1'1

1'4s

4740

16'4s

-9'7

825.00

10,208

68.75

1'0

1'3s

4750

17'3s

-10'0

868.75

3,878

808

62.50

0'7

1'2s

4760

18'2s

-10'1

912.50

260

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

396

50.00

0'5

1'0s

4790

21'0s

-10'3

1,050.00

11,636

50.00

0'5

1'0s

4800

22'0s

-10'3

1,100.00

4,918

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

795

25.00

0'2

0'4s

4860

27'4s

-10'6

1,375.00

1,089

25.00

0'2

0'4s

4870

28'4s

-10'6

1,425.00

10,629

25.00

0'2

0'4s

4900

31'4s

-10'6

1,575.00

1,289

7,573

18.75

0'2

0'3s

4950

36'3s

-10'6

1,818.75

120

33,763

18.75

0'2

0'3s

5000

41'3s

-10'6

2,068.75

1,010

4,340

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

230

6,511

12.50

0'1

0'2s

5150

56'2s

-10'7

2,812.50

152

12,103

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

5,859

6.25

0'0

0'1s

5300

71'1s

-11'0

3,556.25

725

891

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

5,136

6.25

0'0

0'1s

5450

86'1s

-11'0

4,306.25

36,443

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.