Donovan Farmers Co-Op Elev

Commodity Option:

Future: November 2025 (@S5X)

Futures Price: 10040

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

24,387.50

0'0

487'6

5200

0'1

0'0

6.25

140

0

20,387.50

0'0

407'6

6000

0'1

0'0

6.25

36

0

19,387.50

0'0

387'6

6200

0'1

0'0

6.25

1

0

17,387.50

0'0

347'6

6600

0'1

0'0

6.25

26

0

15,387.50

0'0

307'6

7000

0'1

0'0

6.25

126

0

14,387.50

0'0

287'6

7200

0'1

0'0

6.25

534

0

13,387.50

0'0

267'6

7400

0'1

0'0

6.25

474

0

12,387.50

0'0

247'6

7600

0'1

0'0

6.25

240

0

11,387.50

0'0

227'6

7800

0'1

0'0

6.25

691

0

10,387.50

0'0

207'6

8000

0'1

0'0

6.25

5,673

0

9,887.50

0'0

197'6

8100

0'1

0'0

6.25

25

0

9,387.50

0'0

187'6

8200

0'1

0'0

6.25

3,210

0

8,887.50

0'0

177'6

8300

0'1

0'0

6.25

341

0

8,387.50

0'0

167'6

8400

0'1

0'0

6.25

2,464

0

7,887.50

0'0

157'6

8500

0'1

0'0

6.25

350

0

7,387.50

0'0

147'6

8600

0'1

0'0

6.25

3,091

0

6,887.50

0'0

137'6

8700

0'1

0'0

6.25

876

200

6,387.50

0'0

127'6

8800

0'1

0'0

6.25

9,269

20

5,887.50

0'0

117'6

8900

0'1

0'0

6.25

1,372

62

5,387.50

0'0

107'6

9000

0'1

0'0

6.25

16,840

0

4,893.75

0'0

97'7

9100

0'1

0'0

6.25

2,751

55

4,393.75

0'0

87'7

9200

0'3

0'2

18.75

7,641

17

3,893.75

0'0

77'7

9300

0'2

0'0

12.50

6,676

300

3,400.00

0'0

68'0

9400

0'2

0'0

12.50

10,942

94

2,906.25

0'0

58'1

9500

0'4

0'1

25.00

9,586

0

2,806.25

0'0

56'1

9520

0'3

0'0

18.75

148

0

2,706.25

0'0

54'1

9540

0'4

0'0

25.00

86

0

2,606.25

0'0

52'1

9560

0'4

0'0

25.00

34

0

2,512.50

0'0

50'2

9580

0'7

0'3

43.75

135

526

2,412.50

0'0

48'2

9600

1'0

0'3

50.00

8,205

0

2,318.75

0'0

46'3

9620

0'5

0'0

31.25

161

0

2,218.75

0'0

44'3

9640

1'1

0'4

56.25

423

0

2,125.00

0'0

42'4

9660

0'6

0'0

37.50

693

0

2,025.00

0'0

40'4

9680

0'7

0'0

43.75

459

240

1,931.25

0'0

38'5

9700

1'2

0'3

62.50

6,472

0

1,837.50

0'0

36'6

9720

1'0

0'0

50.00

653

0

1,743.75

0'0

34'7

9740

1'2

0'1

62.50

470

0

1,650.00

0'0

33'0

9760

1'6

0'4

87.50

564

10

1,556.25

0'0

31'1

9780

1'3

0'0

68.75

640

1,092

1,462.50

0'0

29'2

9800

2'3

0'7

118.75

14,272

0

1,375.00

0'0

27'4

9820

1'6

0'0

87.50

694

0

1,281.25

0'0

25'5

9840

2'6

0'6

137.50

346

0

1,193.75

0'0

23'7

9860

3'0

0'6

150.00

445

0

1,112.50

0'0

22'2

9880

2'4

0'0

125.00

1,193

1,889

1,031.25

0'0

20'5

9900

4'1

1'2

206.25

10,769

31

975.00

0'4

19'4

9920

3'2

0'0

162.50

293

25

875.00

0'0

17'4

9940

5'4

1'6

275.00

581

28

806.25

0'0

16'1

9960

6'2

1'7

312.50

375

43

737.50

0'0

14'6

9980

5'0

0'0

250.00

571

8,110

668.75

0'0

13'3

10000

8'0

2'3

400.00

29,123

109

512.50

-1'7

10'2

10020

8'4

2'1

425.00

538

267

487.50

-1'1

9'6

10040

7'2

0'0

362.50

1,347

645

487.50

0'0

9'6

10060

8'0

0'0

400.00

1,078

227

381.25

-1'1

7'5

10080

8'2

-0'6

412.50

190

8,271

318.75

-1'3

6'3

10100

13'3

3'3

668.75

13,683

242

268.75

-1'4

5'3

10120

11'1

0'0

556.25

663

650

262.50

-0'7

5'2

10140

12'3

0'0

618.75

480

252

268.75

0'0

5'3

10160

13'5

0'0

681.25

258

239

193.75

-0'7

3'7

10180

15'0

0'0

750.00

368

15,110

168.75

-0'7

3'3

10200

16'1

-0'3

806.25

17,891

669

187.50

0'0

3'6

10220

18'0

0'0

900.00

198

388

131.25

-0'6

2'5

10240

19'4

0'0

975.00

546

262

112.50

-0'5

2'2

10260

21'1

0'0

1,056.25

283

428

131.25

0'0

2'5

10280

22'6

0'0

1,137.50

63

12,922

93.75

-0'3

1'7

10300

29'0

4'4

1,450.00

10,836

325

100.00

0'0

2'0

10320

26'2

0'0

1,312.50

514

492

87.50

0'0

1'6

10340

27'7

0'0

1,393.75

63

892

75.00

0'0

1'4

10360

32'7

3'1

1,643.75

10

1,103

62.50

0'0

1'2

10380

31'4

0'0

1,575.00

0

9,706

43.75

-0'2

0'7

10400

38'0

4'5

1,900.00

14,508

658

50.00

0'0

1'0

10420

35'2

0'0

1,762.50

0

654

43.75

0'0

0'7

10440

37'1

0'0

1,856.25

14

1,014

37.50

0'0

0'6

10460

39'0

0'0

1,950.00

13

819

37.50

0'0

0'6

10480

41'0

0'0

2,050.00

10

14,331

31.25

0'0

0'5

10500

42'7

0'0

2,143.75

10,271

549

31.25

0'0

0'5

10520

44'7

0'0

2,243.75

104

643

25.00

-0'1

0'4

10540

46'6

0'0

2,337.50

64

617

25.00

0'0

0'4

10560

48'6

0'0

2,437.50

71

590

25.00

0'0

0'4

10580

50'6

0'0

2,537.50

0

10,671

25.00

0'0

0'4

10600

52'6

0'0

2,637.50

5,433

562

18.75

-0'1

0'3

10620

54'5

0'0

2,731.25

69

593

25.00

0'0

0'4

10640

56'5

0'0

2,831.25

0

113

25.00

0'0

0'4

10660

58'5

0'0

2,931.25

0

93

18.75

0'0

0'3

10680

60'5

0'0

3,031.25

0

5,972

18.75

0'0

0'3

10700

62'5

0'0

3,131.25

6,278

27

18.75

0'0

0'3

10720

64'5

0'0

3,231.25

0

52

18.75

0'0

0'3

10740

66'5

0'0

3,331.25

0

1

18.75

0'0

0'3

10760

68'5

0'0

3,431.25

0

14,521

18.75

0'0

0'3

10800

72'4

0'0

3,625.00

1,758

3,843

12.50

0'0

0'2

10900

82'4

0'0

4,125.00

38

17,999

12.50

0'0

0'2

11000

92'3

0'0

4,618.75

822

2,622

6.25

0'0

0'1

11100

102'3

0'0

5,118.75

9

5,609

12.50

0'1

0'2

11200

112'2

0'0

5,612.50

452

1,789

6.25

0'0

0'1

11300

122'2

0'0

6,112.50

41

2,963

6.25

0'0

0'1

11400

132'2

0'0

6,612.50

487

3,068

6.25

0'0

0'1

11500

142'2

0'0

7,112.50

502

3,640

6.25

0'0

0'1

11600

152'2

0'0

7,612.50

484

2,135

6.25

0'0

0'1

11700

162'2

0'0

8,112.50

0

4,168

6.25

0'0

0'1

11800

172'2

0'0

8,612.50

12

768

6.25

0'0

0'1

11900

182'2

0'0

9,112.50

0

40,127

6.25

0'0

0'1

12000

192'2

0'0

9,612.50

0

1,776

6.25

0'0

0'1

12100

202'2

0'0

10,112.50

0

2,383

6.25

0'0

0'1

12200

212'2

0'0

10,612.50

0

3,082

6.25

0'0

0'1

12300

222'2

0'0

11,112.50

0

1,410

6.25

0'0

0'1

12400

232'2

0'0

11,612.50

0

2,025

6.25

0'0

0'1

12500

242'2

0'0

12,112.50

0

3,333

6.25

0'0

0'1

12600

252'2

0'0

12,612.50

0

253

6.25

0'0

0'1

12700

262'2

0'0

13,112.50

0

1,076

6.25

0'0

0'1

12800

272'2

0'0

13,612.50

0

20,330

6.25

0'0

0'1

13000

292'2

0'0

14,612.50

0

532

6.25

0'0

0'1

13200

312'2

0'0

15,612.50

1

1,706

6.25

0'0

0'1

13400

332'2

0'0

16,612.50

3

557

6.25

0'0

0'1

13600

352'2

0'0

17,612.50

4

535

6.25

0'0

0'1

13800

372'2

0'0

18,612.50

0

11,165

6.25

0'0

0'1

14000

392'2

0'0

19,612.50

0

432

6.25

0'0

0'1

14200

412'2

0'0

20,612.50

0

169

6.25

0'0

0'1

14400

432'2

0'0

21,612.50

0

300

6.25

0'0

0'1

14600

452'2

0'0

22,612.50

0

338

6.25

0'0

0'1

14800

472'2

0'0

23,612.50

0

13,692

6.25

0'0

0'1

15000

492'2

0'0

24,612.50

0

201

6.25

0'0

0'1

15200

512'2

0'0

25,612.50

0

121

6.25

0'0

0'1

15400

532'2

0'0

26,612.50

0

84

6.25

0'0

0'1

15600

552'2

0'0

27,612.50

0

47

6.25

0'0

0'1

15800

572'2

0'0

28,612.50

0

1,416

6.25

0'0

0'1

16000

592'2

0'0

29,612.50

0

103

6.25

0'0

0'1

16200

612'2

0'0

30,612.50

0

659

6.25

0'0

0'1

16400

632'2

0'0

31,612.50

0

403

6.25

0'0

0'1

16600

652'2

0'0

32,612.50

0

138

6.25

0'0

0'1

16800

672'2

0'0

33,612.50

0

1,843

6.25

0'0

0'1

17000

692'2

0'0

34,612.50

0

198

6.25

0'0

0'1

17200

712'2

0'0

35,612.50

0

25

6.25

0'0

0'1

17400

732'2

0'0

36,612.50

0

147

6.25

0'0

0'1

17600

752'2

0'0

37,612.50

0

57

6.25

0'0

0'1

18000

792'2

0'0

39,612.50

0

282

6.25

0'0

0'1

18400

832'2

0'0

41,612.50

0

17

6.25

0'0

0'1

18600

852'2

0'0

42,612.50

0

274

6.25

0'0

0'1

18800

872'2

0'0

43,612.50

0

78

6.25

0'0

0'1

20000

992'2

0'0

49,612.50

0

177

6.25

0'0

0'1

21000

1092'2

0'0

54,612.50

0

156

6.25

0'0

0'1

22000

1192'2

0'0

59,612.50

0

26

6.25

0'0

0'1

23000

1292'2

0'0

64,612.50

0

330

6.25

0'0

0'1

30000

1992'2

0'0

99,612.50

0

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

Copyright DTN. All rights reserved. Disclaimer.