Donovan Farmers Co-Op Elev

Commodity Option:

Future: November 2025 (@S5X)

Futures Price: 10090

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

24,337.50

0'0

486'6

5200

0'1

0'0

6.25

140

0

20,337.50

0'0

406'6

6000

0'1

0'0

6.25

36

0

19,337.50

0'0

386'6

6200

0'1

0'0

6.25

1

0

17,337.50

0'0

346'6

6600

0'1

0'0

6.25

26

0

15,337.50

0'0

306'6

7000

0'1

0'0

6.25

126

0

14,337.50

0'0

286'6

7200

0'1

0'0

6.25

534

0

13,337.50

0'0

266'6

7400

0'1

0'0

6.25

474

0

12,337.50

0'0

246'6

7600

0'1

0'0

6.25

240

0

11,337.50

0'0

226'6

7800

0'1

0'0

6.25

691

0

10,337.50

0'0

206'6

8000

0'1

0'0

6.25

5,673

0

9,837.50

0'0

196'6

8100

0'1

0'0

6.25

25

0

9,337.50

0'0

186'6

8200

0'1

0'0

6.25

3,210

0

8,837.50

0'0

176'6

8300

0'1

0'0

6.25

341

0

8,337.50

0'0

166'6

8400

0'1

0'0

6.25

2,464

0

7,837.50

0'0

156'6

8500

0'1

0'0

6.25

350

0

7,337.50

0'0

146'6

8600

0'1

0'0

6.25

3,091

0

6,837.50

0'0

136'6

8700

0'1

0'0

6.25

876

200

6,343.75

0'0

126'7

8800

0'2

0'0

12.50

9,269

20

5,843.75

0'0

116'7

8900

0'2

0'0

12.50

1,372

62

5,350.00

0'0

107'0

9000

0'3

0'0

18.75

16,840

0

4,850.00

0'0

97'0

9100

0'3

0'0

18.75

2,751

55

4,356.25

0'0

87'1

9200

0'3

-0'1

18.75

7,639

17

3,862.50

0'0

77'2

9300

0'4

-0'1

25.00

6,673

300

3,368.75

0'0

67'3

9400

0'6

0'0

37.50

10,594

94

2,881.25

0'0

57'5

9500

0'5

-0'2

31.25

9,611

0

2,781.25

0'0

55'5

9520

1'0

0'0

50.00

148

0

2,681.25

0'0

53'5

9540

1'0

0'0

50.00

84

0

2,587.50

0'0

51'6

9560

1'0

0'0

50.00

64

0

2,487.50

0'0

49'6

9580

1'1

0'0

56.25

135

526

2,393.75

0'0

47'7

9600

0'7

-0'2

43.75

8,927

0

2,293.75

0'0

45'7

9620

1'2

0'0

62.50

202

0

2,200.00

0'0

44'0

9640

1'2

0'0

62.50

448

0

2,106.25

0'0

42'1

9660

1'3

0'0

68.75

694

0

2,012.50

0'0

40'2

9680

1'2

-0'2

62.50

485

240

1,918.75

0'0

38'3

9700

1'5

0'0

81.25

7,682

0

1,825.00

0'0

36'4

9720

1'6

0'0

87.50

652

0

1,731.25

0'0

34'5

9740

2'0

0'0

100.00

470

0

1,643.75

0'0

32'7

9760

2'1

0'0

106.25

564

0

1,556.25

0'0

31'1

9780

2'3

0'0

118.75

640

1,092

1,468.75

0'0

29'3

9800

1'7

-0'6

93.75

14,123

0

1,381.25

0'0

27'5

9820

2'7

0'0

143.75

694

0

1,293.75

0'0

25'7

9840

2'3

-0'6

118.75

403

0

1,212.50

0'0

24'2

9860

3'4

0'0

175.00

446

0

1,131.25

0'0

22'5

9880

3'7

0'0

193.75

1,246

1,879

1,050.00

0'0

21'0

9900

3'2

-1'1

162.50

7,640

31

975.00

0'0

19'4

9920

4'6

0'0

237.50

304

12

906.25

0'0

18'1

9940

5'3

0'0

268.75

303

28

837.50

0'0

16'6

9960

6'0

0'0

300.00

381

43

768.75

0'0

15'3

9980

5'2

-1'3

262.50

634

8,155

706.25

0'0

14'1

10000

5'5

-1'6

281.25

28,558

109

650.00

0'0

13'0

10020

8'2

0'0

412.50

606

216

593.75

0'0

11'7

10040

7'3

-1'6

368.75

1,235

684

537.50

0'0

10'6

10060

10'0

0'0

500.00

1,125

117

487.50

0'0

9'6

10080

11'0

0'0

550.00

247

6,391

493.75

1'1

9'7

10100

12'0

0'0

600.00

14,547

275

400.00

0'0

8'0

10120

13'1

0'0

656.25

544

650

356.25

0'0

7'1

10140

14'3

0'0

718.75

478

261

318.75

0'0

6'3

10160

15'5

0'0

781.25

267

267

225.00

-1'2

4'4

10180

17'0

0'0

850.00

358

15,248

300.00

0'7

6'0

10200

15'0

-3'3

750.00

18,315

688

212.50

-0'3

4'2

10220

19'6

0'0

987.50

198

387

200.00

0'0

4'0

10240

21'2

0'0

1,062.50

546

216

181.25

0'0

3'5

10260

22'7

0'0

1,143.75

283

408

162.50

0'0

3'2

10280

24'3

0'0

1,218.75

63

12,364

162.50

0'3

3'2

10300

26'0

0'0

1,300.00

10,844

325

125.00

0'0

2'4

10320

27'6

0'0

1,387.50

514

482

112.50

0'0

2'2

10340

29'3

0'0

1,468.75

63

933

100.00

0'0

2'0

10360

31'1

0'0

1,556.25

10

1,103

87.50

0'0

1'6

10380

33'0

0'0

1,650.00

0

10,025

81.25

0'1

1'5

10400

34'0

-0'6

1,700.00

14,508

658

68.75

0'0

1'3

10420

36'5

0'0

1,831.25

0

654

62.50

0'0

1'2

10440

38'4

0'0

1,925.00

14

989

56.25

0'0

1'1

10460

40'3

0'0

2,018.75

13

834

50.00

0'0

1'0

10480

42'2

0'0

2,112.50

10

14,591

50.00

0'1

1'0

10500

44'2

0'1

2,212.50

10,277

549

43.75

0'0

0'7

10520

46'0

0'0

2,300.00

104

643

37.50

0'0

0'6

10540

48'0

0'0

2,400.00

64

618

37.50

0'0

0'6

10560

49'7

0'0

2,493.75

71

590

31.25

0'0

0'5

10580

51'7

0'0

2,593.75

0

10,762

31.25

0'0

0'5

10600

53'6

0'0

2,687.50

5,439

562

31.25

0'0

0'5

10620

55'6

0'0

2,787.50

69

593

25.00

0'0

0'4

10640

57'6

0'0

2,887.50

0

113

25.00

0'0

0'4

10660

59'5

0'0

2,981.25

0

93

25.00

0'0

0'4

10680

61'5

0'0

3,081.25

0

6,015

25.00

0'1

0'4

10700

63'5

0'0

3,181.25

6,278

17

18.75

0'0

0'3

10720

65'5

0'0

3,281.25

0

37

18.75

0'0

0'3

10740

67'4

0'0

3,375.00

0

14,517

18.75

0'0

0'3

10800

73'4

0'0

3,675.00

1,761

3,844

6.25

-0'1

0'1

10900

83'3

0'0

4,168.75

38

18,190

12.50

0'0

0'2

11000

93'3

0'0

4,668.75

827

2,622

6.25

0'0

0'1

11100

103'3

0'0

5,168.75

9

5,670

6.25

0'0

0'1

11200

113'2

0'0

5,662.50

452

1,776

6.25

0'0

0'1

11300

123'2

0'0

6,162.50

41

2,963

6.25

0'0

0'1

11400

133'2

0'0

6,662.50

487

3,068

6.25

0'0

0'1

11500

143'2

0'0

7,162.50

502

3,650

6.25

0'0

0'1

11600

153'2

0'0

7,662.50

484

2,135

6.25

0'0

0'1

11700

163'2

0'0

8,162.50

0

4,169

6.25

0'0

0'1

11800

173'2

0'0

8,662.50

12

768

6.25

0'0

0'1

11900

183'2

0'0

9,162.50

0

40,127

6.25

0'0

0'1

12000

193'2

0'0

9,662.50

1

1,776

6.25

0'0

0'1

12100

203'2

0'0

10,162.50

0

2,383

6.25

0'0

0'1

12200

213'2

0'0

10,662.50

0

3,082

6.25

0'0

0'1

12300

223'2

0'0

11,162.50

0

1,410

6.25

0'0

0'1

12400

233'2

0'0

11,662.50

0

2,025

6.25

0'0

0'1

12500

243'2

0'0

12,162.50

0

3,333

6.25

0'0

0'1

12600

253'2

0'0

12,662.50

0

253

6.25

0'0

0'1

12700

263'2

0'0

13,162.50

0

1,076

6.25

0'0

0'1

12800

273'2

0'0

13,662.50

0

20,330

6.25

0'0

0'1

13000

293'2

0'0

14,662.50

0

532

6.25

0'0

0'1

13200

313'2

0'0

15,662.50

1

1,706

6.25

0'0

0'1

13400

333'2

0'0

16,662.50

3

557

6.25

0'0

0'1

13600

353'2

0'0

17,662.50

4

535

6.25

0'0

0'1

13800

373'2

0'0

18,662.50

0

11,165

6.25

0'0

0'1

14000

393'2

0'0

19,662.50

0

432

6.25

0'0

0'1

14200

413'2

0'0

20,662.50

0

169

6.25

0'0

0'1

14400

433'2

0'0

21,662.50

0

300

6.25

0'0

0'1

14600

453'2

0'0

22,662.50

0

338

6.25

0'0

0'1

14800

473'2

0'0

23,662.50

0

13,692

6.25

0'0

0'1

15000

493'2

0'0

24,662.50

0

201

6.25

0'0

0'1

15200

513'2

0'0

25,662.50

0

121

6.25

0'0

0'1

15400

533'2

0'0

26,662.50

0

84

6.25

0'0

0'1

15600

553'2

0'0

27,662.50

0

47

6.25

0'0

0'1

15800

573'2

0'0

28,662.50

0

1,416

6.25

0'0

0'1

16000

593'2

0'0

29,662.50

0

103

6.25

0'0

0'1

16200

613'2

0'0

30,662.50

0

659

6.25

0'0

0'1

16400

633'2

0'0

31,662.50

0

403

6.25

0'0

0'1

16600

653'2

0'0

32,662.50

0

138

6.25

0'0

0'1

16800

673'2

0'0

33,662.50

0

1,843

6.25

0'0

0'1

17000

693'2

0'0

34,662.50

0

198

6.25

0'0

0'1

17200

713'2

0'0

35,662.50

0

25

6.25

0'0

0'1

17400

733'2

0'0

36,662.50

0

147

6.25

0'0

0'1

17600

753'2

0'0

37,662.50

0

57

6.25

0'0

0'1

18000

793'2

0'0

39,662.50

0

282

6.25

0'0

0'1

18400

833'2

0'0

41,662.50

0

17

6.25

0'0

0'1

18600

853'2

0'0

42,662.50

0

274

6.25

0'0

0'1

18800

873'2

0'0

43,662.50

0

78

6.25

0'0

0'1

20000

993'2

0'0

49,662.50

0

177

6.25

0'0

0'1

21000

1093'2

0'0

54,662.50

0

156

6.25

0'0

0'1

22000

1193'2

0'0

59,662.50

0

26

6.25

0'0

0'1

23000

1293'2

0'0

64,662.50

0

330

6.25

0'0

0'1

30000

1993'2

0'0

99,662.50

0

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.