Main
Utilities
About
History
Timeline
Services
Employee Directory
Documents
Calf Care
Milk Products
Calf Grain
Calf Jackets
Services
Dairy
Dairy Feed
Feed Bins
Services
Forage Products
Plastics
Forage Treatments
Markets
Commodity Marketing Team
DTN Grain News
Cash Bids
Futures
Options
Bag Routes
Route Calendar
Route Map
Careers
Contact Us
Search for:
Contact Us
Locations
E-Commerce
Careers
Weather
Options
@DAN1
@DAQ1
@DAU1
@DAV1
@DAX1
@DAZ1
@DAF2
@CBN1
@CBQ1
@CBU1
@CU1
@CZ1
@CH2
@CK2
@CN2
@CU2
@SQ1
@SU1
@SX1
@SF2
@SH2
@SK2
@WU1
@WZ1
@WH2
@WK2
@WN2
@WU2
All
Open
Options data delayed by at least 10 minutes.
Call
Strike
Put
Open Interest
Premium
Change
Last
Last
Change
Premium
Open Interest
0
26,180.00
0.02
13.09
350
0.005
0.000
10.00
0
0
25,680.00
0.02
12.84
375
0.005
0.000
10.00
0
0
25,180.00
0.02
12.59
400
0.005
0.000
10.00
0
0
24,680.00
0.02
12.34
425
0.005
0.000
10.00
0
0
24,180.00
0.02
12.09
450
0.005
0.000
10.00
0
0
23,680.00
0.02
11.84
475
0.005
0.000
10.00
0
0
23,180.00
0.02
11.59
500
0.005
0.000
10.00
0
0
22,680.00
0.02
11.34
525
0.005
0.000
10.00
0
0
22,180.00
0.02
11.09
550
0.005
0.000
10.00
0
0
21,680.00
0.02
10.84
575
0.005
0.000
10.00
0
0
21,180.00
0.02
10.59
600
0.005
0.000
10.00
0
0
20,680.00
0.02
10.34
625
0.005
0.000
10.00
0
0
20,180.00
0.02
10.09
650
0.005
0.000
10.00
0
0
19,680.00
0.02
9.84
675
0.005
0.000
10.00
0
0
19,180.00
0.02
9.59
700
0.005
0.000
10.00
0
0
18,680.00
0.02
9.34
725
0.005
0.000
10.00
0
0
18,180.00
0.02
9.09
750
0.005
0.000
10.00
0
0
17,680.00
0.02
8.84
775
0.005
0.000
10.00
0
0
17,180.00
0.02
8.59
800
0.005
0.000
10.00
0
0
16,680.00
0.02
8.34
825
0.005
0.000
10.00
0
0
16,180.00
0.02
8.09
850
0.005
0.000
10.00
0
0
15,680.00
0.02
7.84
875
0.005
0.000
10.00
0
0
15,180.00
0.02
7.59
900
0.005
0.000
10.00
0
0
14,680.00
0.02
7.34
925
0.005
0.000
10.00
0
0
14,180.00
0.02
7.09
950
0.005
0.000
10.00
0
0
13,680.00
0.02
6.84
975
0.005
0.000
10.00
0
0
13,180.00
0.02
6.59
1000
0.005
0.000
10.00
150
0
12,680.00
0.02
6.34
1025
0.005
0.000
10.00
0
0
12,180.00
0.02
6.09
1050
0.005
0.000
10.00
0
0
11,680.00
0.02
5.84
1075
0.005
0.000
10.00
0
0
11,180.00
0.02
5.59
1100
0.005
0.000
10.00
0
0
10,680.00
0.02
5.34
1125
0.005
0.000
10.00
0
0
10,180.00
0.02
5.09
1150
0.005
0.000
10.00
0
0
9,680.00
0.02
4.84
1175
0.005
0.000
10.00
0
0
9,180.00
0.02
4.59
1200
0.005
0.000
10.00
0
0
8,680.00
0.02
4.34
1225
0.005
0.000
10.00
0
0
8,180.00
0.02
4.09
1250
0.005
0.000
10.00
0
0
7,680.00
0.02
3.84
1275
0.005
0.000
10.00
0
0
7,180.00
0.02
3.59
1300
0.005
0.000
10.00
316
0
6,680.00
0.02
3.34
1325
0.005
0.000
10.00
0
0
6,180.00
0.02
3.09
1350
0.005
0.000
10.00
6
0
5,680.00
0.02
2.84
1375
0.005
0.000
10.00
6
0
5,180.00
0.02
2.59
1400
0.005
0.000
10.00
540
0
4,680.00
0.02
2.34
1425
0.005
0.000
10.00
29
0
4,180.00
0.02
2.09
1450
0.005
0.000
10.00
69
0
3,680.00
0.02
1.84
1475
0.005
0.000
10.00
584
0
3,180.00
0.02
1.59
1500
0.005
0.000
10.00
443
0
2,680.00
0.02
1.34
1525
0.005
0.000
10.00
82
0
2,180.00
0.02
1.09
1550
0.005
0.000
10.00
116
0
1,680.00
0.02
0.84
1575
0.005
0.000
10.00
319
0
1,180.00
0.02
0.59
1600
0.005
0.000
10.00
761
4
680.00
0.02
0.34
1625
0.005
0.000
10.00
302
78
200.00
0.01
0.10
1650
0.010
-0.010
20.00
380
63
10.00
0.000
0.005
1675
0.16
-0.02
320.00
474
155
10.00
0.000
0.005
1700
0.41
-0.02
820.00
1143
130
10.00
0.000
0.005
1725
0.66
-0.02
1,320.00
257
127
10.00
0.000
0.005
1750
0.910
-0.020
1,820.00
399
71
10.00
0.000
0.005
1775
1.16
-0.02
2,320.00
167
445
10.00
0.000
0.005
1800
1.41
-0.02
2,820.00
229
34
10.00
0.000
0.005
1825
1.66
-0.02
3,320.00
52
208
10.00
0.000
0.005
1850
1.91
-0.02
3,820.00
152
51
10.00
0.000
0.005
1875
2.16
-0.02
4,320.00
58
458
10.00
0.000
0.005
1900
2.41
-0.02
4,820.00
80
73
10.00
0.000
0.005
1925
2.66
-0.02
5,320.00
38
142
10.00
0.000
0.005
1950
2.91
-0.02
5,820.00
21
97
10.00
0.000
0.005
1975
3.16
-0.02
6,320.00
0
474
10.00
0.000
0.005
2000
3.41
-0.02
6,820.00
40
74
10.00
0.000
0.005
2025
3.66
-0.02
7,320.00
0
72
10.00
0.000
0.005
2050
3.91
-0.02
7,820.00
0
28
10.00
0.000
0.005
2075
4.16
-0.02
8,320.00
0
113
10.00
0.000
0.005
2100
4.41
-0.02
8,820.00
0
17
10.00
0.000
0.005
2125
4.66
-0.02
9,320.00
0
161
10.00
0.000
0.005
2150
4.91
-0.02
9,820.00
0
20
10.00
0.000
0.005
2175
5.16
-0.02
10,320.00
0
97
10.00
0.000
0.005
2200
5.41
-0.02
10,820.00
0
4
10.00
0.000
0.005
2225
5.66
-0.02
11,320.00
0
55
10.00
0.000
0.005
2250
5.91
-0.02
11,820.00
0
60
10.00
0.000
0.005
2275
6.16
-0.02
12,320.00
0
10
10.00
0.000
0.005
2300
6.41
-0.02
12,820.00
0
0
10.00
0.000
0.005
2325
6.66
-0.02
13,320.00
0
10
10.00
0.000
0.005
2350
6.91
-0.02
13,820.00
0
45
10.00
0.000
0.005
2375
7.16
-0.02
14,320.00
0
0
10.00
0.000
0.005
2400
7.41
-0.02
14,820.00
0
0
10.00
0.000
0.005
2425
7.66
-0.02
15,320.00
0
0
10.00
0.000
0.005
2450
7.91
-0.02
15,820.00
0
0
10.00
0.000
0.005
2475
8.16
-0.02
16,320.00
0
0
10.00
0.000
0.005
2500
8.41
-0.02
16,820.00
0
0
10.00
0.000
0.005
2525
8.66
-0.02
17,320.00
0
0
10.00
0.000
0.005
2550
8.91
-0.02
17,820.00
0
0
10.00
0.000
0.005
2575
9.16
-0.02
18,320.00
0
0
10.00
0.000
0.005
2600
9.41
-0.02
18,820.00
0
0
10.00
0.000
0.005
2625
9.66
-0.02
19,320.00
0
0
10.00
0.000
0.005
2650
9.91
-0.02
19,820.00
0
0
10.00
0.000
0.005
2675
10.16
-0.02
20,320.00
0
0
10.00
0.000
0.005
2700
10.41
-0.02
20,820.00
0
0
10.00
0.000
0.005
2725
10.66
-0.02
21,320.00
0
0
10.00
0.000
0.005
2750
10.91
-0.02
21,820.00
0
0
10.00
0.000
0.005
2775
11.16
-0.02
22,320.00
0
0
10.00
0.000
0.005
2800
11.41
-0.02
22,820.00
0
0
10.00
0.000
0.005
2825
11.66
-0.02
23,320.00
0
0
10.00
0.000
0.005
2850
11.91
-0.02
23,820.00
0
0
10.00
0.000
0.005
2875
12.16
-0.02
24,320.00
0
0
10.00
0.000
0.005
2900
12.41
-0.02
24,820.00
0
0
10.00
0.000
0.005
2925
12.66
-0.02
25,320.00
0
0
10.00
0.000
0.005
2950
12.91
-0.02
25,820.00
0
0
10.00
0.000
0.005
2975
13.16
-0.02
26,320.00
0
0
10.00
0.000
0.005
3000
13.41
-0.02
26,820.00
0
Options data delayed by at least 10 minutes.