(580) 337-6342  Monday, July 20, 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: September 2026 (@KW6U)   Futures Price: 7234s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  13,937.50   -8'4   278'6s  4450   0'1s   0'0  6.25  14
 0  11,937.50   -8'4   238'6s  4850   0'1s   0'0  6.25  264
 0  11,687.50   -8'4   233'6s  4900   0'1s   0'0  6.25  2
 0  11,187.50   -8'4   223'6s  5000   0'1s   0'0  6.25  501
 0  10,437.50   -8'4   208'6s  5150   0'1s   0'0  6.25  67
 0  10,187.50   -8'4   203'6s  5200   0'1s   0'0  6.25  1
 0  9,687.50   -8'4   193'6s  5300   0'1s   0'0  6.25  31
 0  9,437.50   -8'4   188'6s  5350   0'2s   0'0  12.50  103
 0  9,187.50   -8'4   183'6s  5400   0'2s   0'0  12.50  206
 1  8,693.75   -8'4   173'7s  5500   0'3s   0'0  18.75  104
 250  8,443.75   -8'4   168'7s  5550   0'3s   0'0  18.75  150
 44  8,193.75   -8'4   163'7s  5600   0'3s   0'0  18.75  23
 15  7,950.00   -8'4   159'0s  5650   0'4s   0'0  25.00  48
 23  7,700.00   -8'4   154'0s  5700   0'5s   0'1  31.25  744
 4  7,456.25   -8'4   149'1s  5750   0'5s   0'0  31.25  251
 4  7,212.50   -8'4   144'2s  5800   0'6s   0'0  37.50  1,125
 4  6,968.75   -8'4   139'3s  5850   0'7s   0'0  43.75  314
 6  6,725.00   -8'4   134'4s  5900   1'0s   0'0  50.00  287
 0  6,481.25   -8'4   129'5s  5950   1'2s   0'1  62.50  146
 60  6,243.75   -8'4   124'7s  6000   1'3s   0'0  68.75  1,069
 5  6,006.25   -8'3   120'1s  6050   1'5s   0'0  81.25  124
 1  5,768.75   -8'4   115'3s  6100   1'7s   0'0  93.75  327
 13  5,531.25   -8'4   110'5s  6150   2'1s   0'0  106.25  104
 32  5,300.00   -8'4   106'0s  6200   2'4s   0'0  125.00  1,622
 30  5,075.00   -8'3   101'4s  6250   2'7s   0'0  143.75  113
 229  4,843.75   -8'4   96'7s  6300   3'3s   0'0  168.75  957
 95  4,625.00   -8'3   92'4s  6350   4'0s   0'1  200.00  133
 249  4,406.25   -8'3   88'1s  6400   4'5s   0'1  231.25  628
 433  4,193.75   -8'2   83'7s  6450   5'2s   0'1  262.50  203
 3,917  3,981.25   -8'2   79'5s  6500   6'1s   0'2  306.25  788
 82  3,781.25   -8'1   75'5s  6550   7'0s   0'2  350.00  16
 647  3,587.50   -8'0   71'6s  6600   8'1s   0'3  406.25  2,395
 64  3,393.75   -8'0   67'7s  6650   9'2s   0'3  462.50  183
 236  3,212.50   -7'7   64'2s  6700   10'5s   0'5  531.25  1,142
 42  3,037.50   -7'5   60'6s  6750   12'1s   0'6  606.25  20
 5,475  2,868.75   -7'4   57'3s  6800   13'6s   1'0  687.50  382
 34  2,706.25   -7'3   54'1s  6850   15'4s   1'1  775.00  10
 273  2,550.00   -7'2   51'0s  6900   17'3s   1'2  868.75  163
 32  2,406.25   -7'0   48'1s  6950   19'4s   1'4  975.00  64
 3,947  2,268.75   -6'7   45'3s  7000   21'6s   1'5  1,087.50  363
 57  2,137.50   -6'5   42'6s  7050   24'0s   1'6  1,200.00  6
 160  2,012.50   -6'4   40'2s  7100   26'5s   2'1  1,331.25  12
 33  1,893.75   -6'2   37'7s  7150   29'2s   2'2  1,462.50  12
 278  1,787.50   -6'0   35'6s  7200   32'0s   2'4  1,600.00  21
 209  1,681.25   -5'7   33'5s  7250   34'7s   2'5  1,743.75  21
 7,470  1,581.25   -5'5   31'5s  7300   37'7s   2'7  1,893.75  37
 49  1,487.50   -5'3   29'6s  7350   41'0s   3'1  2,050.00  63
 1,194  1,400.00   -5'2   28'0s  7400   44'2s   3'2  2,212.50  7
 102  1,318.75   -5'0   26'3s  7450   47'4s   3'4  2,375.00  1
 7,252  1,237.50   -4'7   24'6s  7500   50'7s   3'5  2,543.75  12
 55  1,162.50   -4'5   23'2s  7550   54'3s   3'6  2,718.75  0
 563  1,093.75   -4'3   21'7s  7600   58'0s   4'0  2,900.00  0
 2  1,025.00   -4'2   20'4s  7650   61'5s   4'1  3,081.25  0
 248  962.50   -4'1   19'2s  7700   65'3s   4'3  3,268.75  0
 217  900.00   -4'0   18'0s  7750   69'1s   4'4  3,456.25  0
 841  843.75   -3'7   16'7s  7800   73'0s   4'5  3,650.00  0
 37  793.75   -3'6   15'7s  7850   77'0s   4'6  3,850.00  0
 473  743.75   -3'5   14'7s  7900   80'7s   4'6  4,043.75  0
 10  693.75   -3'5   13'7s  7950   85'0s   5'0  4,250.00  0
 9,412  650.00   -3'4   13'0s  8000   89'1s   5'1  4,456.25  0
 149  612.50   -3'2   12'2s  8050   93'2s   5'1  4,662.50  0
 36  575.00   -3'1   11'4s  8100   97'4s   5'2  4,875.00  0
 23  537.50   -3'1   10'6s  8150   101'6s   5'3  5,087.50  0
 648  506.25   -2'7   10'1s  8200   106'1s   5'4  5,306.25  0
 132  475.00   -2'7   9'4s  8250   110'4s   5'6  5,525.00  0
 13  443.75   -2'6   8'7s  8300   114'7s   5'6  5,743.75  0
 6  418.75   -2'5   8'3s  8350   119'3s   6'0  5,968.75  0
 102  393.75   -2'4   7'7s  8400   123'7s   6'1  6,193.75  0
 18  368.75   -2'3   7'3s  8450   128'3s   6'2  6,418.75  0
 3,230  350.00   -2'1   7'0s  8500   133'0s   6'3  6,650.00  0
 28  331.25   -2'0   6'5s  8550   137'4s   6'3  6,875.00  0
 5  293.75   -1'7   5'7s  8650   146'7s   6'6  7,343.75  0
 6  262.50   -1'5   5'2s  8750   156'1s   6'7  7,806.25  0
 7  243.75   -1'5   4'7s  8800   160'6s   6'7  8,037.50  0
 10  231.25   -1'4   4'5s  8850   165'4s   7'0  8,275.00  0
 1,369  193.75   -1'3   3'7s  9000   179'6s   7'2  8,987.50  0
 108  75.00   -0'5   1'4s  10000   277'2s   7'7  13,862.50  0
 46  43.75   -0'3   0'7s  11000   376'4s   8'1  18,825.00  0
 109  25.00   -0'2   0'4s  12000   476'2s   8'3  23,812.50  0
 384  12.50   -0'1   0'2s  13000   576'2s   8'4  28,812.50  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