(580) 337-6342  Tuesday, November 4, 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: 5316  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  11,587.50   7'2   231'6s  3000   0'1s   0'0  6.25  85
 0  6,087.50   7'2   121'6s  4100   0'1s   0'0  6.25  5
 0  5,837.50   7'2   116'6s  4150   0'1s   0'0  6.25  1
 0  5,337.50   7'2   106'6s  4250   0'1s   0'0  6.25  1
 0  4,587.50   7'2   91'6s  4400   0'1s   0'0  6.25  100
 0  4,087.50   7'2   81'6s  4500   0'1s   0'0  6.25  102
 0  3,843.75   7'2   76'7s  4550   0'2s   0'1  12.50  2
 0  3,593.75   7'2   71'7s  4600   0'2s   0'0  12.50  241
 0  3,343.75   7'2   66'7s  4650   0'2s   0'0  12.50  243
 3  3,100.00   7'3   62'0s  4700   0'2s   0'0  12.50  914
 0  2,856.25   7'3   57'1s  4750   0'3s   0'0  18.75  161
 500  2,606.25   7'1   52'1s  4800   0'4s   0'0  25.00  1,730
 33  2,362.50   7'1   47'2s  4850   0'5s   -0'1  31.25  627
 221  2,125.00   7'0   42'4s  4900   0'7s   0'1  43.75  1,046
 336  1,887.50   6'7   37'6s  4950   1'1s   -0'2  56.25  585
 425  1,631.25   -0'5   32'5s  5000   2'0s   0'4  100.00  1,668
 435  1,437.50   6'3   28'6s  5050   2'1s   -0'7  106.25  298
 1,081  1,187.50   -0'7   23'6s  5100   2'6s   -0'2  137.50  1,328
 592  1,043.75   5'3   20'7s  5150   4'2s   -1'6  212.50  480
 707  843.75   -0'5   16'7s  5200   5'6s   -2'3  287.50  1,074
 233  731.25   4'4   14'5s  5250   7'7s   -2'5  393.75  46
 1,048  600.00   0'0   12'0s  5300   9'4s   -0'6  475.00  755
 495  475.00   -0'2   9'4s  5350   13'0s   -3'7  650.00  0
 705  381.25   -0'2   7'5s  5400   16'1s   -4'3  806.25  253
 444  293.75   -0'3   5'7s  5450   19'4s   -5'0  975.00  25
 1,300  231.25   -0'3   4'5s  5500   23'2s   -5'3  1,162.50  254
 264  200.00   1'4   4'0s  5550   27'2s   -5'6  1,362.50  63
 753  162.50   1'2   3'2s  5600   31'3s   -6'0  1,568.75  488
 115  125.00   0'7   2'4s  5650   35'6s   -6'2  1,787.50  0
 1,083  93.75   -0'1   1'7s  5700   40'2s   -6'3  2,012.50  137
 18  81.25   0'5   1'5s  5750   44'6s   -6'5  2,237.50  0
 761  62.50   0'3   1'2s  5800   49'4s   -6'6  2,475.00  543
 52  43.75   -0'1   0'7s  5850   54'2s   -6'6  2,712.50  0
 157  43.75   0'3   0'7s  5900   59'0s   -6'7  2,950.00  250
 37  37.50   0'3   0'6s  5950   63'7s   -7'0  3,193.75  0
 1,627  25.00   -0'1   0'4s  6000   68'6s   -7'0  3,437.50  1
 192  25.00   0'2   0'4s  6050   73'5s   -7'1  3,681.25  12
 243  25.00   0'2   0'4s  6100   78'5s   -7'0  3,931.25  160
 310  18.75   0'1   0'3s  6200   88'4s   -7'1  4,425.00  52
 241  18.75   0'2   0'3s  6250   93'4s   -7'1  4,675.00  0
 144  12.50   0'1   0'2s  6300   98'3s   -7'1  4,918.75  2
 361  6.25   0'0   0'1s  6400   108'2s   -7'2  5,412.50  0
 1,624  6.25   0'0   0'1s  6500   118'2s   -7'2  5,912.50  0
 15  6.25   0'0   0'1s  6550   123'2s   -7'2  6,162.50  0
 117  6.25   0'0   0'1s  6600   128'2s   -7'2  6,412.50  0
 596  6.25   0'0   0'1s  6700   138'2s   -7'2  6,912.50  0
 12  6.25   0'0   0'1s  6750   143'2s   -7'2  7,162.50  0
 451  6.25   0'0   0'1s  6800   148'2s   -7'2  7,412.50  0
 28  6.25   0'0   0'1s  6900   158'2s   -7'2  7,912.50  0
 235  6.25   0'0   0'1s  7000   168'2s   -7'2  8,412.50  0
 2  6.25   0'0   0'1s  7050   173'2s   -7'2  8,662.50  0
 552  6.25   0'0   0'1s  7100   178'2s   -7'2  8,912.50  0
 42  6.25   0'0   0'1s  7200   188'2s   -7'2  9,412.50  0
 3  6.25   0'0   0'1s  7300   198'2s   -7'2  9,912.50  0
 205  6.25   0'0   0'1s  7400   208'2s   -7'2  10,412.50  0
 103  6.25   0'0   0'1s  7500   218'2s   -7'2  10,912.50  0
 86  6.25   0'0   0'1s  7600   228'2s   -7'2  11,412.50  0
 10  6.25   0'0   0'1s  7700   238'2s   -7'2  11,912.50  0
 12  6.25   0'0   0'1s  7800   248'2s   -7'2  12,412.50  0
 19  6.25   0'0   0'1s  8000   268'2s   -7'2  13,412.50  0
 36  6.25   0'0   0'1s  8100   278'2s   -7'2  13,912.50  0
 8  6.25   0'0   0'1s  8200   288'2s   -7'2  14,412.50  0
 54  6.25   0'0   0'1s  8300   298'2s   -7'2  14,912.50  0
 38  6.25   0'0   0'1s  8400   308'2s   -7'2  15,412.50  0
 39  6.25   0'0   0'1s  8500   318'2s   -7'2  15,912.50  0
 39  6.25   0'0   0'1s  8600   328'2s   -7'2  16,412.50  0
 2  6.25   0'0   0'1s  8700   338'2s   -7'2  16,912.50  0
 40  6.25   0'0   0'1s  8800   348'2s   -7'2  17,412.50  0
 42  6.25   0'0   0'1s  8900   358'2s   -7'2  17,912.50  0
 9  6.25   0'0   0'1s  9000   368'2s   -7'2  18,412.50  0
 3  6.25   0'0   0'1s  9500   418'2s   -7'2  20,912.50  0
 21  6.25   0'0   0'1s  9600   428'2s   -7'2  21,412.50  0
 10  6.25   0'0   0'1s  9800   448'2s   -7'2  22,412.50  0
 108  6.25   0'0   0'1s  10000   468'2s   -7'2  23,412.50  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