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

24,325.00

0'0

486'4

5200

0'1

0'0

6.25

140

0

20,325.00

0'0

406'4

6000

0'1

0'0

6.25

36

0

19,325.00

0'0

386'4

6200

0'1

0'0

6.25

1

0

17,325.00

0'0

346'4

6600

0'1

0'0

6.25

26

0

15,325.00

0'0

306'4

7000

0'1

0'0

6.25

126

0

14,325.00

0'0

286'4

7200

0'1

0'0

6.25

534

0

13,325.00

0'0

266'4

7400

0'1

0'0

6.25

474

0

12,325.00

0'0

246'4

7600

0'1

0'0

6.25

240

0

11,325.00

0'0

226'4

7800

0'1

0'0

6.25

691

0

10,325.00

0'0

206'4

8000

0'1

0'0

6.25

5,673

0

9,825.00

0'0

196'4

8100

0'1

0'0

6.25

25

0

9,325.00

0'0

186'4

8200

0'1

0'0

6.25

3,210

0

8,825.00

0'0

176'4

8300

0'1

0'0

6.25

341

0

8,325.00

0'0

166'4

8400

0'1

0'0

6.25

2,464

0

7,825.00

0'0

156'4

8500

0'1

0'0

6.25

350

0

7,325.00

0'0

146'4

8600

0'1

0'0

6.25

3,241

0

6,825.00

0'0

136'4

8700

0'1

0'0

6.25

876

200

6,325.00

0'0

126'4

8800

0'1

0'0

6.25

9,265

20

5,831.25

0'0

116'5

8900

0'1

0'0

6.25

1,372

62

5,331.25

0'0

106'5

9000

0'1

0'0

6.25

17,086

0

4,831.25

0'0

96'5

9100

0'1

0'0

6.25

2,751

55

4,337.50

0'0

86'6

9200

0'2

0'0

12.50

6,884

17

3,837.50

0'0

76'6

9300

0'3

0'0

18.75

6,676

301

3,343.75

0'0

66'7

9400

0'3

0'0

18.75

11,226

95

2,850.00

0'0

57'0

9500

0'4

0'0

25.00

8,804

0

2,750.00

0'0

55'0

9520

0'4

0'0

25.00

148

0

2,650.00

0'0

53'0

9540

0'4

0'0

25.00

92

0

2,550.00

0'0

51'0

9560

0'5

0'0

31.25

34

0

2,456.25

0'0

49'1

9580

0'5

0'0

31.25

174

536

2,356.25

0'0

47'1

9600

0'6

0'1

37.50

9,988

0

2,256.25

0'0

45'1

9620

0'6

0'0

37.50

202

0

2,162.50

0'0

43'2

9640

0'6

0'0

37.50

707

0

2,062.50

0'0

41'2

9660

0'7

0'0

43.75

694

0

1,968.75

0'0

39'3

9680

0'7

0'0

43.75

420

230

1,875.00

0'0

37'4

9700

1'0

0'0

50.00

7,111

0

1,781.25

0'0

35'5

9720

1'1

0'0

56.25

654

0

1,687.50

0'0

33'6

9740

1'2

0'0

62.50

520

0

1,593.75

0'0

31'7

9760

1'3

0'0

68.75

679

10

1,500.00

0'0

30'0

9780

1'4

0'0

75.00

695

1,092

1,406.25

0'0

28'1

9800

1'4

-0'2

75.00

15,141

0

1,318.75

0'0

26'3

9820

1'5

-0'2

81.25

793

0

1,231.25

0'0

24'5

9840

2'1

0'0

106.25

436

0

1,143.75

0'0

22'7

9860

2'3

0'0

118.75

568

10

1,056.25

0'0

21'1

9880

2'5

0'0

131.25

1,168

1,887

975.00

0'0

19'4

9900

3'0

0'0

150.00

11,780

31

893.75

0'0

17'7

9920

2'7

-0'5

143.75

357

42

818.75

0'0

16'3

9940

3'7

0'0

193.75

566

28

750.00

0'0

15'0

9960

4'4

0'0

225.00

376

64

675.00

0'0

13'4

9980

5'0

0'0

250.00

596

8,040

612.50

0'0

12'2

10000

4'6

-1'0

237.50

27,888

178

550.00

0'0

11'0

10020

6'4

0'0

325.00

659

288

487.50

0'0

9'6

10040

7'2

0'0

362.50

1,394

662

431.25

0'0

8'5

10060

8'1

0'0

406.25

1,087

213

418.75

0'6

8'3

10080

9'1

0'0

456.25

200

12,481

400.00

1'3

8'0

10100

10'1

0'0

506.25

12,796

293

325.00

0'6

6'4

10120

11'2

0'0

562.50

691

675

256.25

0'0

5'1

10140

12'4

0'0

625.00

480

233

218.75

0'0

4'3

10160

13'7

0'0

693.75

289

259

193.75

0'0

3'7

10180

15'3

0'0

768.75

358

17,049

181.25

0'2

3'5

10200

15'2

-1'5

762.50

17,639

675

143.75

0'0

2'7

10220

18'3

0'0

918.75

198

383

125.00

0'0

2'4

10240

20'0

0'0

1,000.00

547

276

106.25

0'0

2'1

10260

21'5

0'0

1,081.25

283

451

93.75

0'0

1'7

10280

23'3

0'0

1,168.75

64

14,146

81.25

0'0

1'5

10300

25'0

0'0

1,250.00

10,822

477

68.75

0'0

1'3

10320

26'6

0'0

1,337.50

514

502

56.25

0'0

1'1

10340

28'5

0'0

1,431.25

63

893

50.00

0'0

1'0

10360

30'4

0'0

1,525.00

9

1,097

43.75

0'0

0'7

10380

32'2

0'0

1,612.50

0

9,511

37.50

0'0

0'6

10400

33'0

-1'2

1,650.00

14,493

703

31.25

0'0

0'5

10420

36'1

0'0

1,806.25

0

635

31.25

0'0

0'5

10440

38'0

0'0

1,900.00

14

1,005

25.00

0'0

0'4

10460

40'0

0'0

2,000.00

13

818

25.00

0'0

0'4

10480

42'0

0'0

2,100.00

10

13,742

25.00

0'0

0'4

10500

43'7

0'0

2,193.75

10,170

549

18.75

0'0

0'3

10520

45'7

0'0

2,293.75

104

642

18.75

0'0

0'3

10540

47'7

0'0

2,393.75

64

617

18.75

0'0

0'3

10560

49'7

0'0

2,493.75

71

590

18.75

0'0

0'3

10580

51'6

0'0

2,587.50

0

10,339

18.75

0'0

0'3

10600

53'6

0'0

2,687.50

5,398

562

12.50

0'0

0'2

10620

55'6

0'0

2,787.50

69

593

12.50

0'0

0'2

10640

57'6

0'0

2,887.50

0

113

12.50

0'0

0'2

10660

59'6

0'0

2,987.50

0

93

12.50

0'0

0'2

10680

61'6

0'0

3,087.50

0

5,928

12.50

0'0

0'2

10700

63'6

0'0

3,187.50

6,278

40

12.50

0'0

0'2

10720

65'6

0'0

3,287.50

0

52

12.50

0'0

0'2

10740

67'5

0'0

3,381.25

0

1

12.50

0'0

0'2

10760

69'5

0'0

3,481.25

0

14,270

12.50

0'0

0'2

10800

73'5

0'0

3,681.25

1,757

3,831

6.25

0'0

0'1

10900

83'5

0'0

4,181.25

38

17,892

6.25

0'0

0'1

11000

93'5

0'0

4,681.25

822

2,616

6.25

0'0

0'1

11100

103'5

0'0

5,181.25

9

5,603

6.25

0'0

0'1

11200

113'5

0'0

5,681.25

452

1,789

6.25

0'0

0'1

11300

123'4

0'0

6,175.00

41

2,963

6.25

0'0

0'1

11400

133'4

0'0

6,675.00

145

3,068

6.25

0'0

0'1

11500

143'4

0'0

7,175.00

2

3,640

6.25

0'0

0'1

11600

153'4

0'0

7,675.00

220

2,135

6.25

0'0

0'1

11700

163'4

0'0

8,175.00

0

4,168

6.25

0'0

0'1

11800

173'4

0'0

8,675.00

0

768

6.25

0'0

0'1

11900

183'4

0'0

9,175.00

0

40,127

6.25

0'0

0'1

12000

193'4

0'0

9,675.00

0

1,776

6.25

0'0

0'1

12100

203'4

0'0

10,175.00

0

2,383

6.25

0'0

0'1

12200

213'4

0'0

10,675.00

0

3,082

6.25

0'0

0'1

12300

223'4

0'0

11,175.00

0

1,410

6.25

0'0

0'1

12400

233'4

0'0

11,675.00

0

2,025

6.25

0'0

0'1

12500

243'4

0'0

12,175.00

0

3,333

6.25

0'0

0'1

12600

253'4

0'0

12,675.00

0

253

6.25

0'0

0'1

12700

263'4

0'0

13,175.00

0

1,076

6.25

0'0

0'1

12800

273'4

0'0

13,675.00

0

20,330

6.25

0'0

0'1

13000

293'4

0'0

14,675.00

0

532

6.25

0'0

0'1

13200

313'4

0'0

15,675.00

1

1,706

6.25

0'0

0'1

13400

333'4

0'0

16,675.00

3

557

6.25

0'0

0'1

13600

353'4

0'0

17,675.00

4

535

6.25

0'0

0'1

13800

373'4

0'0

18,675.00

0

11,165

6.25

0'0

0'1

14000

393'4

0'0

19,675.00

0

432

6.25

0'0

0'1

14200

413'4

0'0

20,675.00

0

169

6.25

0'0

0'1

14400

433'4

0'0

21,675.00

0

300

6.25

0'0

0'1

14600

453'4

0'0

22,675.00

0

338

6.25

0'0

0'1

14800

473'4

0'0

23,675.00

0

13,692

6.25

0'0

0'1

15000

493'4

0'0

24,675.00

0

201

6.25

0'0

0'1

15200

513'4

0'0

25,675.00

0

121

6.25

0'0

0'1

15400

533'4

0'0

26,675.00

0

84

6.25

0'0

0'1

15600

553'4

0'0

27,675.00

0

47

6.25

0'0

0'1

15800

573'4

0'0

28,675.00

0

1,416

6.25

0'0

0'1

16000

593'4

0'0

29,675.00

0

103

6.25

0'0

0'1

16200

613'4

0'0

30,675.00

0

659

6.25

0'0

0'1

16400

633'4

0'0

31,675.00

0

403

6.25

0'0

0'1

16600

653'4

0'0

32,675.00

0

138

6.25

0'0

0'1

16800

673'4

0'0

33,675.00

0

1,843

6.25

0'0

0'1

17000

693'4

0'0

34,675.00

0

198

6.25

0'0

0'1

17200

713'4

0'0

35,675.00

0

25

6.25

0'0

0'1

17400

733'4

0'0

36,675.00

0

147

6.25

0'0

0'1

17600

753'4

0'0

37,675.00

0

57

6.25

0'0

0'1

18000

793'4

0'0

39,675.00

0

282

6.25

0'0

0'1

18400

833'4

0'0

41,675.00

0

17

6.25

0'0

0'1

18600

853'4

0'0

42,675.00

0

274

6.25

0'0

0'1

18800

873'4

0'0

43,675.00

0

78

6.25

0'0

0'1

20000

993'4

0'0

49,675.00

0

177

6.25

0'0

0'1

21000

1093'4

0'0

54,675.00

0

156

6.25

0'0

0'1

22000

1193'4

0'0

59,675.00

0

26

6.25

0'0

0'1

23000

1293'4

0'0

64,675.00

0

330

6.25

0'0

0'1

30000

1993'4

0'0

99,675.00

0

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

Copyright DTN. All rights reserved. Disclaimer.