(580) 337-6342  Thursday, September 18, 2025  
 
Weather |  Charts |  Futures Markets |  Market News |  Headline News |  Options |  Portfolio |  Livestock |  Grain |  Cattle News |  Feeder Cattle News |  Cotton II News |  Wheat News 
Home
Cash Bids
Farmers Cooperative Exchange
Bulletin Board
About Us
Newsletters
Daily Commentary
Real Time Quotes
USDA Reports
Calendar
Marketplace
County LDP Rates
Classifieds
Feedback
Admin Login
Nymex Exchange
Futures Links
 
Commodity Option:
AllOpen Only
Future: December 2025 (@KW5Z)   Futures Price: 5102s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  10,500.00   -6'2   210'0s  3000   0'1s   0'0  6.25  85
 0  5,000.00   -6'2   100'0s  4100   0'1s   0'0  6.25  5
 0  3,050.00   -6'0   61'0s  4500   1'3s   0'3  68.75  12
 0  2,825.00   -5'6   56'4s  4550   1'6s   0'4  87.50  2
 0  2,600.00   -5'5   52'0s  4600   2'2s   0'5  112.50  191
 0  2,381.25   -5'4   47'5s  4650   2'7s   0'6  143.75  44
 0  2,175.00   -5'2   43'4s  4700   3'6s   1'0  187.50  702
 0  1,975.00   -5'1   39'4s  4750   4'6s   1'2  237.50  59
 0  1,787.50   -4'7   35'6s  4800   5'7s   1'3  293.75  2,840
 0  1,612.50   -4'4   32'2s  4850   7'3s   1'5  368.75  328
 0  1,450.00   -4'2   29'0s  4900   9'1s   2'0  456.25  734
 0  1,300.00   -4'0   26'0s  4950   11'0s   2'1  550.00  25
 190  1,156.25   -3'6   23'1s  5000   13'2s   2'4  662.50  3,070
 95  1,031.25   -3'4   20'5s  5050   15'5s   2'6  781.25  166
 611  912.50   -3'2   18'2s  5100   18'2s   3'0  912.50  958
 318  806.25   -3'0   16'1s  5150   21'1s   3'2  1,056.25  561
 126  712.50   -2'5   14'2s  5200   24'2s   3'5  1,212.50  779
 31  631.25   -2'3   12'5s  5250   27'4s   3'7  1,375.00  14
 763  550.00   -2'1   11'0s  5300   31'0s   4'1  1,550.00  981
 8  487.50   -1'7   9'6s  5350   34'5s   4'3  1,731.25  0
 802  425.00   -1'5   8'4s  5400   38'3s   4'5  1,918.75  279
 310  375.00   -1'3   7'4s  5450   42'2s   4'6  2,112.50  20
 1,778  331.25   -1'2   6'5s  5500   46'3s   5'0  2,318.75  254
 271  287.50   -1'1   5'6s  5550   50'4s   5'1  2,525.00  63
 1,107  256.25   -0'7   5'1s  5600   54'7s   5'3  2,743.75  488
 115  225.00   -0'6   4'4s  5650   59'1s   5'3  2,956.25  0
 1,175  200.00   -0'5   4'0s  5700   63'5s   5'4  3,181.25  137
 18  175.00   -0'5   3'4s  5750   68'1s   5'5  3,406.25  0
 789  156.25   -0'4   3'1s  5800   72'6s   5'6  3,637.50  543
 48  137.50   -0'4   2'6s  5850   77'3s   5'6  3,868.75  0
 157  125.00   -0'3   2'4s  5900   82'1s   5'7  4,106.25  250
 30  112.50   -0'3   2'2s  5950   86'7s   5'7  4,343.75  0
 1,925  100.00   -0'3   2'0s  6000   91'5s   5'7  4,581.25  18
 400  93.75   -0'2   1'7s  6050   96'3s   5'7  4,818.75  12
 252  87.50   -0'2   1'6s  6100   101'2s   6'0  5,062.50  160
 343  68.75   -0'2   1'3s  6200   111'0s   6'0  5,550.00  100
 214  62.50   -0'2   1'2s  6250   115'7s   6'1  5,793.75  0
 144  62.50   -0'1   1'2s  6300   120'6s   6'1  6,037.50  2
 368  50.00   -0'2   1'0s  6400   130'5s   6'1  6,531.25  0
 1,624  43.75   -0'1   0'7s  6500   140'3s   6'1  7,018.75  0
 15  43.75   -0'1   0'7s  6550   145'3s   6'1  7,268.75  0
 117  37.50   -0'1   0'6s  6600   150'2s   6'1  7,512.50  0
 600  37.50   0'0   0'6s  6700   160'2s   6'2  8,012.50  0
 12  31.25   -0'1   0'5s  6750   165'1s   6'1  8,256.25  0
 493  31.25   -0'1   0'5s  6800   170'1s   6'1  8,506.25  0
 28  25.00   -0'1   0'4s  6900   180'1s   6'2  9,006.25  0
 235  25.00   0'0   0'4s  7000   190'0s   6'1  9,500.00  0
 552  25.00   0'0   0'4s  7100   200'0s   6'2  10,000.00  0
 42  18.75   -0'1   0'3s  7200   210'0s   6'2  10,500.00  0
 3  18.75   0'0   0'3s  7300   220'0s   6'2  11,000.00  0
 205  18.75   0'0   0'3s  7400   230'0s   6'2  11,500.00  0
 103  18.75   0'0   0'3s  7500   240'0s   6'2  12,000.00  0
 86  12.50   -0'1   0'2s  7600   250'0s   6'2  12,500.00  0
 10  12.50   0'0   0'2s  7700   260'0s   6'2  13,000.00  0
 12  12.50   0'0   0'2s  7800   270'0s   6'2  13,500.00  0
 19  12.50   0'0   0'2s  8000   290'0s   6'2  14,500.00  0
 36  12.50   0'0   0'2s  8100   300'0s   6'2  15,000.00  0
 8  12.50   0'0   0'2s  8200   310'0s   6'2  15,500.00  0
 54  6.25   -0'1   0'1s  8300   320'0s   6'2  16,000.00  0
 38  6.25   0'0   0'1s  8400   330'0s   6'2  16,500.00  0
 39  6.25   0'0   0'1s  8500   340'0s   6'2  17,000.00  0
 39  6.25   0'0   0'1s  8600   350'0s   6'2  17,500.00  0
 2  6.25   0'0   0'1s  8700   360'0s   6'2  18,000.00  0
 40  6.25   0'0   0'1s  8800   370'0s   6'2  18,500.00  0
 42  6.25   0'0   0'1s  8900   380'0s   6'2  19,000.00  0
 9  6.25   0'0   0'1s  9000   390'0s   6'2  19,500.00  0
 3  6.25   0'0   0'1s  9500   440'0s   6'2  22,000.00  0
 21  6.25   0'0   0'1s  9600   450'0s   6'2  22,500.00  0
 10  6.25   0'0   0'1s  9800   470'0s   6'2  23,500.00  0
 108  6.25   0'0   0'1s  10000   490'0s   6'2  24,500.00  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