OCHSNER GRAIN CO

Commodity Option:

Future: December 2025 (@C5Z)

Futures Price: 4262

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

9,493.75

0'0

189'7

2400

0'1

0'0

6.25

123

0

8,993.75

0'0

179'7

2500

0'1

0'0

6.25

72

0

8,493.75

0'0

169'7

2600

0'1

0'0

6.25

12

0

7,993.75

0'0

159'7

2700

0'1

0'0

6.25

5

0

7,493.75

0'0

149'7

2800

0'1

0'0

6.25

342

0

6,993.75

0'0

139'7

2900

0'1

0'0

6.25

850

0

6,493.75

0'0

129'7

3000

0'1

0'0

6.25

14,656

0

5,993.75

0'0

119'7

3100

0'1

0'0

6.25

7,090

1

5,493.75

0'0

109'7

3200

0'1

0'0

6.25

1,504

0

5,243.75

0'0

104'7

3250

0'1

0'0

6.25

193

20

4,993.75

0'0

99'7

3300

0'1

0'0

6.25

736

0

4,743.75

0'0

94'7

3350

0'1

0'0

6.25

1,012

0

4,493.75

0'0

89'7

3400

0'1

0'0

6.25

1,323

0

4,243.75

0'0

84'7

3450

0'1

0'0

6.25

5,943

0

3,993.75

0'0

79'7

3500

0'1

0'0

6.25

12,665

0

3,743.75

0'0

74'7

3550

0'1

0'0

6.25

3,759

12

3,493.75

0'0

69'7

3600

0'1

0'0

6.25

15,233

2

3,243.75

0'0

64'7

3650

0'1

0'0

6.25

2,561

3

2,993.75

0'0

59'7

3700

0'1

0'0

6.25

15,428

36

2,743.75

0'0

54'7

3750

0'1

0'0

6.25

29,254

388

2,493.75

0'0

49'7

3800

0'1

0'0

6.25

33,204

31

2,243.75

0'0

44'7

3850

0'1

0'0

6.25

10,602

1,096

1,993.75

0'0

39'7

3900

0'1

0'0

6.25

21,937

2,805

1,743.75

0'0

34'7

3950

0'0

-0'1

0.00

16,031

9,644

1,331.25

-3'2

26'5

4000

0'1

0'0

6.25

57,971

0

1,393.75

0'0

27'7

4020

0'1

0'0

6.25

53

0

1,343.75

0'0

26'7

4030

0'1

0'0

6.25

3,711

0

1,293.75

0'0

25'7

4040

0'1

0'0

6.25

1,589

8,069

1,125.00

-2'3

22'4

4050

0'0

-0'1

0.00

15,025

0

1,193.75

0'0

23'7

4060

0'1

0'0

6.25

893

0

1,143.75

0'0

22'7

4070

0'1

0'0

6.25

146

0

1,093.75

0'0

21'7

4080

0'1

0'0

6.25

454

0

1,043.75

0'0

20'7

4090

0'1

0'0

6.25

320

11,457

837.50

-3'1

16'6

4100

0'1

0'0

6.25

33,525

0

943.75

0'0

18'7

4110

0'1

0'0

6.25

473

0

893.75

0'0

17'7

4120

0'1

0'0

6.25

470

0

843.75

0'0

16'7

4130

0'1

0'0

6.25

615

10

793.75

0'0

15'7

4140

0'1

0'0

6.25

821

8,007

568.75

-3'4

11'3

4150

0'1

0'0

6.25

11,797

0

693.75

0'0

13'7

4160

0'1

0'0

6.25

775

0

643.75

0'0

12'7

4170

0'1

0'0

6.25

2,444

10

593.75

0'0

11'7

4180

0'1

0'0

6.25

1,504

0

543.75

0'0

10'7

4190

0'1

0'0

6.25

1,380

26,445

300.00

-3'7

6'0

4200

0'1

0'0

6.25

24,765

0

450.00

0'0

9'0

4210

0'1

-0'1

6.25

1,571

383

400.00

0'0

8'0

4220

0'2

0'0

12.50

2,761

34

356.25

0'0

7'1

4230

0'3

0'0

18.75

2,105

128

312.50

0'0

6'2

4240

0'5

0'1

31.25

2,442

12,573

106.25

-3'2

2'1

4250

1'0

0'3

50.00

16,426

130

106.25

-2'3

2'1

4260

1'4

0'6

75.00

1,085

338

81.25

-2'1

1'5

4270

1'6

0'6

87.50

1,866

253

43.75

-2'2

0'7

4280

2'1

0'6

106.25

1,826

190

25.00

-2'0

0'4

4290

3'0

1'2

150.00

825

26,227

12.50

-1'5

0'2

4300

4'0

1'7

200.00

19,021

386

37.50

-0'6

0'6

4310

4'0

1'2

200.00

731

398

6.25

-1'0

0'1

4320

6'0

2'5

300.00

1,477

794

43.75

0'0

0'7

4330

6'1

2'0

306.25

1,580

1,138

6.25

-0'5

0'1

4340

7'4

2'4

375.00

782

13,340

6.25

-0'3

0'1

4350

8'6

3'0

437.50

10,594

1,059

25.00

0'0

0'4

4360

8'7

2'1

443.75

594

544

18.75

0'0

0'3

4370

10'0

2'3

500.00

662

825

6.25

-0'2

0'1

4380

12'0

3'3

600.00

1,831

1,213

6.25

-0'1

0'1

4390

9'4

0'0

475.00

285

25,386

6.25

-0'1

0'1

4400

13'5

3'1

681.25

12,757

485

12.50

0'0

0'2

4410

11'4

0'0

575.00

41

3,024

6.25

0'0

0'1

4420

12'3

0'0

618.75

111

1,678

6.25

0'0

0'1

4430

13'3

0'0

668.75

45

1,474

6.25

0'0

0'1

4440

14'3

0'0

718.75

21

7,487

6.25

0'0

0'1

4450

16'6

1'3

837.50

1,281

766

6.25

0'0

0'1

4460

16'3

0'0

818.75

12

1,271

6.25

0'0

0'1

4470

17'3

0'0

868.75

302

1,905

6.25

0'0

0'1

4480

18'3

0'0

918.75

0

1,888

6.25

0'0

0'1

4490

19'3

0'0

968.75

1

32,948

6.25

0'0

0'1

4500

23'5

3'2

1,181.25

10,129

2,767

6.25

0'0

0'1

4510

21'3

0'0

1,068.75

1

5,617

6.25

0'0

0'1

4520

22'3

0'0

1,118.75

0

973

6.25

0'0

0'1

4530

23'3

0'0

1,168.75

0

568

6.25

0'0

0'1

4540

24'3

0'0

1,218.75

0

4,109

6.25

0'0

0'1

4550

25'3

0'0

1,268.75

173

80

6.25

0'0

0'1

4560

26'3

0'0

1,318.75

0

280

6.25

0'0

0'1

4570

27'3

0'0

1,368.75

0

10

6.25

0'0

0'1

4580

28'3

0'0

1,418.75

0

18,388

6.25

0'0

0'1

4600

33'4

3'1

1,675.00

6,393

5

6.25

0'0

0'1

4610

31'3

0'0

1,568.75

0

7

6.25

0'0

0'1

4620

32'3

0'0

1,618.75

0

112

6.25

0'0

0'1

4630

33'3

0'0

1,668.75

0

4,107

6.25

0'0

0'1

4650

35'3

0'0

1,768.75

254

15,965

6.25

0'0

0'1

4700

43'6

3'3

2,187.50

4,038

5,433

6.25

0'0

0'1

4750

45'3

0'0

2,268.75

636

15,779

6.25

0'0

0'1

4800

53'6

3'3

2,687.50

1,889

2,060

6.25

0'0

0'1

4850

55'3

0'0

2,768.75

0

6,028

6.25

0'0

0'1

4900

63'4

3'1

3,175.00

149

1,652

6.25

0'0

0'1

4950

65'3

0'0

3,268.75

2

28,067

6.25

0'0

0'1

5000

74'0

3'5

3,700.00

109

1,729

6.25

0'0

0'1

5050

75'3

0'0

3,768.75

0

6,166

6.25

0'0

0'1

5100

80'3

0'0

4,018.75

254

793

6.25

0'0

0'1

5150

85'3

0'0

4,268.75

0

16,045

6.25

0'0

0'1

5200

90'3

0'0

4,518.75

96

2,158

6.25

0'0

0'1

5250

95'3

0'0

4,768.75

16

3,675

6.25

0'0

0'1

5300

100'3

0'0

5,018.75

0

1,021

6.25

0'0

0'1

5350

105'3

0'0

5,268.75

0

6,052

6.25

0'0

0'1

5400

110'3

0'0

5,518.75

31

11,732

6.25

0'0

0'1

5500

120'3

0'0

6,018.75

0

2,230

6.25

0'0

0'1

5600

130'3

0'0

6,518.75

0

4,012

6.25

0'0

0'1

5700

140'3

0'0

7,018.75

0

2,569

0.00

-0'1

0'0

5800

150'3

0'0

7,518.75

0

872

6.25

0'0

0'1

5900

160'3

0'0

8,018.75

0

7,747

6.25

0'0

0'1

6000

170'3

0'0

8,518.75

0

4,988

6.25

0'0

0'1

6100

180'3

0'0

9,018.75

0

1,342

6.25

0'0

0'1

6200

190'3

0'0

9,518.75

0

934

6.25

0'0

0'1

6300

200'3

0'0

10,018.75

0

1,033

6.25

0'0

0'1

6400

210'3

0'0

10,518.75

0

2,324

6.25

0'0

0'1

6500

220'3

0'0

11,018.75

0

600

6.25

0'0

0'1

6600

230'3

0'0

11,518.75

0

301

6.25

0'0

0'1

6700

240'3

0'0

12,018.75

0

228

6.25

0'0

0'1

6800

250'3

0'0

12,518.75

0

560

6.25

0'0

0'1

6900

260'3

0'0

13,018.75

0

3,553

6.25

0'0

0'1

7000

270'3

0'0

13,518.75

0

415

6.25

0'0

0'1

7100

280'3

0'0

14,018.75

43

352

6.25

0'0

0'1

7200

290'3

0'0

14,518.75

48

452

6.25

0'0

0'1

7300

300'3

0'0

15,018.75

0

793

6.25

0'0

0'1

7400

310'3

0'0

15,518.75

0

436

6.25

0'0

0'1

7500

320'3

0'0

16,018.75

0

556

6.25

0'0

0'1

7600

330'3

0'0

16,518.75

0

622

6.25

0'0

0'1

7700

340'3

0'0

17,018.75

0

461

6.25

0'0

0'1

7800

350'3

0'0

17,518.75

0

393

6.25

0'0

0'1

7900

360'3

0'0

18,018.75

0

1,104

6.25

0'0

0'1

8000

370'3

0'0

18,518.75

0

2,058

6.25

0'0

0'1

8200

390'3

0'0

19,518.75

0

49

6.25

0'0

0'1

8400

410'3

0'0

20,518.75

0

626

6.25

0'0

0'1

8500

420'3

0'0

21,018.75

0

110

6.25

0'0

0'1

8700

440'3

0'0

22,018.75

0

841

6.25

0'0

0'1

9000

470'3

0'0

23,518.75

0

320

6.25

0'0

0'1

9500

520'3

0'0

26,018.75

0

565

6.25

0'0

0'1

10000

570'3

0'0

28,518.75

0

1,244

6.25

0'0

0'1

11000

670'3

0'0

33,518.75

0

478

6.25

0'0

0'1

12000

770'3

0'0

38,518.75

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