(580) 337-6342  Wednesday, April 8, 2026  
 
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: May 2026 (@KW6K)   Futures Price: 5982  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  8,762.50   -12'2   175'2s  4200   0'1s   0'0  6.25  18
 0  7,512.50   -12'2   150'2s  4450   0'1s   0'0  6.25  98
 0  5,762.50   -12'2   115'2s  4800   0'1s   0'0  6.25  190
 0  5,512.50   -12'2   110'2s  4850   0'1s   0'0  6.25  14
 0  5,262.50   -12'2   105'2s  4900   0'1s   0'0  6.25  256
 1  5,012.50   -12'2   100'2s  4950   0'1s   0'0  6.25  12
 0  4,762.50   -12'2   95'2s  5000   0'1s   0'0  6.25  1,189
 0  4,512.50   -12'3   90'2s  5050   0'1s   0'0  6.25  25
 0  4,268.75   -12'2   85'3s  5100   0'2s   0'0  12.50  490
 6  4,018.75   -12'2   80'3s  5150   0'2s   0'0  12.50  112
 20  3,768.75   -12'3   75'3s  5200   0'2s   0'0  12.50  3,349
 62  3,525.00   -12'2   70'4s  5250   0'2s   -0'1  12.50  344
 268  3,275.00   -12'3   65'4s  5300   0'3s   0'0  18.75  510
 42  3,031.25   -12'2   60'5s  5350   0'3s   -0'1  18.75  154
 316  2,787.50   -12'2   55'6s  5400   0'5s   0'0  31.25  2,335
 165  2,550.00   -12'2   51'0s  5450   0'6s   0'0  37.50  256
 762  2,312.50   -12'2   46'2s  5500   1'1s   0'1  56.25  803
 20  2,087.50   -12'1   41'6s  5550   1'5s   0'2  81.25  235
 345  1,875.00   -11'6   37'4s  5600   2'2s   0'3  112.50  1,195
 260  1,668.75   -11'5   33'3s  5650   3'1s   0'5  156.25  169
 842  1,481.25   -11'2   29'5s  5700   4'3s   1'0  218.75  259
 261  1,306.25   -10'6   26'1s  5750   5'7s   1'3  293.75  658
 3,164  1,150.00   -10'2   23'0s  5800   7'6s   1'7  387.50  729
 110  1,006.25   -9'7   20'1s  5850   9'7s   2'3  493.75  424
 750  875.00   -9'3   17'4s  5900   12'2s   2'7  612.50  819
 115  762.50   -8'7   15'2s  5950   15'0s   3'3  750.00  121
 3,081  662.50   -8'3   13'2s  6000   18'0s   3'7  900.00  1,496
 175  568.75   -7'7   11'3s  6050   21'1s   4'3  1,056.25  77
 949  487.50   -7'3   9'6s  6100   24'4s   4'7  1,225.00  730
 96  418.75   -6'7   8'3s  6150   28'0s   5'3  1,400.00  20
 2,572  356.25   -6'3   7'1s  6200   31'7s   5'7  1,593.75  187
 273  300.00   -5'7   6'0s  6250   35'6s   6'3  1,787.50  411
 1,558  256.25   -5'3   5'1s  6300   39'7s   6'7  1,993.75  38
 255  218.75   -4'7   4'3s  6350   44'0s   7'2  2,200.00  7
 449  181.25   -4'4   3'5s  6400   48'3s   7'6  2,418.75  7
 31  156.25   -4'0   3'1s  6450   52'7s   8'2  2,643.75  0
 9,071  131.25   -3'5   2'5s  6500   57'3s   8'5  2,868.75  0
 19  112.50   -3'2   2'2s  6550   62'0s   9'0  3,100.00  0
 572  100.00   -2'7   2'0s  6600   66'5s   9'3  3,331.25  0
 114  87.50   -2'5   1'6s  6650   71'3s   9'5  3,568.75  0
 969  75.00   -2'3   1'4s  6700   76'1s   9'7  3,806.25  1
 195  68.75   -2'0   1'3s  6750   81'0s   10'2  4,050.00  0
 115  62.50   -1'6   1'2s  6800   85'7s   10'4  4,293.75  0
 1  56.25   -1'5   1'1s  6850   90'6s   10'5  4,537.50  0
 189  50.00   -1'4   1'0s  6900   95'5s   10'6  4,781.25  0
 9  43.75   -1'3   0'7s  6950   100'4s   10'7  5,025.00  0
 7,428  43.75   -1'1   0'7s  7000   105'4s   11'1  5,275.00  0
 41  37.50   -1'1   0'6s  7050   110'3s   11'1  5,518.75  0
 1,532  37.50   -0'7   0'6s  7100   115'3s   11'3  5,768.75  0
 143  31.25   -0'7   0'5s  7200   125'2s   11'4  6,262.50  0
 21  31.25   -0'6   0'5s  7250   130'2s   11'4  6,512.50  0
 96  25.00   -0'6   0'4s  7300   135'1s   11'4  6,756.25  0
 13  25.00   -0'5   0'4s  7350   140'1s   11'5  7,006.25  0
 2  25.00   -0'4   0'4s  7450   150'0s   11'5  7,500.00  0
 6,564  18.75   -0'5   0'3s  7500   155'0s   11'5  7,750.00  0
 16  18.75   -0'4   0'3s  7600   165'0s   11'6  8,250.00  0
 37  18.75   -0'4   0'3s  7650   170'0s   11'7  8,500.00  0
 200  18.75   -0'4   0'3s  7700   175'0s   11'7  8,750.00  0
 5  12.50   -0'4   0'2s  7800   184'7s   11'7  9,243.75  0
 232  12.50   -0'3   0'2s  8000   204'7s   12'0  10,243.75  0
 3  12.50   -0'2   0'2s  8300   234'6s   12'0  11,737.50  0
 21  6.25   -0'2   0'1s  8500   254'6s   12'0  12,737.50  0
 22  6.25   -0'2   0'1s  8600   264'6s   12'1  13,237.50  0
 77  6.25   -0'1   0'1s  9000   304'6s   12'2  15,237.50  0
 31  6.25   0'0   0'1s  9400   344'6s   12'2  17,237.50  0
 77  6.25   0'0   0'1s  10200   424'6s   12'2  21,237.50  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