OCHSNER GRAIN CO

Commodity Option:

Future: December 2025 (@C5Z)

Futures Price: 4260

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

9,331.25

0'0

186'5

2400

0'1

0'0

6.25

123

0

8,831.25

0'0

176'5

2500

0'1

0'0

6.25

72

0

8,331.25

0'0

166'5

2600

0'1

0'0

6.25

12

0

7,831.25

0'0

156'5

2700

0'1

0'0

6.25

5

0

7,331.25

0'0

146'5

2800

0'1

0'0

6.25

342

0

6,831.25

0'0

136'5

2900

0'1

0'0

6.25

850

0

6,331.25

0'0

126'5

3000

0'1

0'0

6.25

14,656

0

5,831.25

0'0

116'5

3100

0'1

0'0

6.25

7,090

1

5,331.25

0'0

106'5

3200

0'1

0'0

6.25

1,504

0

5,081.25

0'0

101'5

3250

0'1

0'0

6.25

193

20

4,831.25

0'0

96'5

3300

0'1

0'0

6.25

736

0

4,581.25

0'0

91'5

3350

0'1

0'0

6.25

1,012

0

4,331.25

0'0

86'5

3400

0'1

0'0

6.25

1,323

0

4,081.25

0'0

81'5

3450

0'1

0'0

6.25

5,943

0

3,831.25

0'0

76'5

3500

0'1

0'0

6.25

12,665

0

3,581.25

0'0

71'5

3550

0'1

0'0

6.25

3,759

1

3,331.25

0'0

66'5

3600

0'1

0'0

6.25

15,233

2

3,081.25

0'0

61'5

3650

0'1

0'0

6.25

2,561

0

2,831.25

0'0

56'5

3700

0'1

0'0

6.25

15,423

34

2,581.25

0'0

51'5

3750

0'1

0'0

6.25

29,254

97

2,331.25

0'0

46'5

3800

0'1

0'0

6.25

33,204

27

2,081.25

0'0

41'5

3850

0'1

0'0

6.25

10,602

1,076

1,825.00

-0'1

36'4

3900

0'1

0'0

6.25

21,923

2,805

1,581.25

0'0

31'5

3950

0'1

0'0

6.25

16,131

9,611

1,275.00

-1'1

25'4

4000

0'0

-0'1

0.00

57,963

0

1,231.25

0'0

24'5

4020

0'1

0'0

6.25

53

0

1,181.25

0'0

23'5

4030

0'1

0'0

6.25

3,711

0

1,131.25

0'0

22'5

4040

0'1

0'0

6.25

1,589

8,065

1,081.25

0'0

21'5

4050

0'1

0'0

6.25

15,025

0

1,031.25

0'0

20'5

4060

0'1

0'0

6.25

893

0

981.25

0'0

19'5

4070

0'1

0'0

6.25

146

0

931.25

0'0

18'5

4080

0'1

0'0

6.25

454

0

900.00

0'3

18'0

4090

0'1

0'0

6.25

320

11,433

800.00

-0'5

16'0

4100

0'1

0'0

6.25

33,338

0

781.25

0'0

15'5

4110

0'1

0'0

6.25

473

0

731.25

0'0

14'5

4120

0'1

0'0

6.25

470

0

681.25

0'0

13'5

4130

0'1

0'0

6.25

615

10

631.25

0'0

12'5

4140

0'1

0'0

6.25

820

7,953

525.00

-1'1

10'4

4150

0'1

0'0

6.25

12,254

0

531.25

0'0

10'5

4160

0'1

0'0

6.25

837

0

481.25

0'0

9'5

4170

0'1

0'0

6.25

2,263

10

431.25

0'0

8'5

4180

0'1

0'0

6.25

1,504

0

381.25

0'0

7'5

4190

0'1

0'0

6.25

1,378

25,505

300.00

-0'6

6'0

4200

0'1

-0'1

6.25

24,126

0

287.50

0'0

5'6

4210

0'1

-0'1

6.25

1,569

383

237.50

0'0

4'6

4220

0'1

-0'1

6.25

3,091

34

81.25

-2'3

1'5

4230

0'2

-0'2

12.50

2,108

128

50.00

-2'1

1'0

4240

0'1

-0'4

6.25

2,437

12,260

50.00

-1'3

1'0

4250

0'1

-0'6

6.25

14,926

120

18.75

-1'4

0'3

4260

0'3

-1'0

18.75

1,607

586

6.25

-1'1

0'1

4270

1'2

-0'4

62.50

1,717

314

6.25

-0'6

0'1

4280

2'0

-0'3

100.00

1,869

239

6.25

-0'3

0'1

4290

3'2

0'2

162.50

792

23,776

6.25

-0'2

0'1

4300

3'6

-0'1

187.50

17,789

644

6.25

-0'1

0'1

4310

5'4

0'6

275.00

632

459

6.25

0'0

0'1

4320

5'5

0'0

281.25

1,466

868

6.25

0'0

0'1

4330

8'4

1'7

425.00

1,522

1,144

6.25

0'0

0'1

4340

7'5

0'0

381.25

663

13,318

6.25

0'0

0'1

4350

9'0

0'3

450.00

10,372

1,059

0.00

-0'1

0'0

4360

9'0

-0'5

450.00

456

544

6.25

0'0

0'1

4370

11'1

0'4

556.25

513

753

6.25

0'0

0'1

4380

12'2

0'5

612.50

1,772

1,213

6.25

0'0

0'1

4390

12'5

0'0

631.25

285

24,713

6.25

0'0

0'1

4400

14'0

0'3

700.00

12,514

485

6.25

0'0

0'1

4410

14'5

0'0

731.25

41

3,017

6.25

0'0

0'1

4420

16'0

0'3

800.00

111

1,678

6.25

0'0

0'1

4430

16'5

0'0

831.25

45

1,474

6.25

0'0

0'1

4440

17'5

0'0

881.25

21

7,486

6.25

0'0

0'1

4450

18'7

0'2

943.75

1,281

766

6.25

0'0

0'1

4460

19'5

0'0

981.25

12

1,271

6.25

0'0

0'1

4470

20'5

0'0

1,031.25

302

1,905

6.25

0'0

0'1

4480

21'5

0'0

1,081.25

0

1,887

6.25

0'0

0'1

4490

22'5

0'0

1,131.25

1

32,932

6.25

0'0

0'1

4500

24'2

0'5

1,212.50

10,058

2,767

6.25

0'0

0'1

4510

24'5

0'0

1,231.25

1

5,617

6.25

0'0

0'1

4520

25'5

0'0

1,281.25

0

973

6.25

0'0

0'1

4530

26'5

0'0

1,331.25

0

568

6.25

0'0

0'1

4540

27'5

0'0

1,381.25

0

4,109

6.25

0'0

0'1

4550

28'5

0'0

1,431.25

158

80

6.25

0'0

0'1

4560

29'5

0'0

1,481.25

0

280

6.25

0'0

0'1

4570

30'5

0'0

1,531.25

0

10

6.25

0'0

0'1

4580

31'5

0'0

1,581.25

0

18,388

6.25

0'0

0'1

4600

34'2

0'5

1,712.50

4,565

5

6.25

0'0

0'1

4610

34'5

0'0

1,731.25

0

7

6.25

0'0

0'1

4620

35'5

0'0

1,781.25

0

112

6.25

0'0

0'1

4630

36'5

0'0

1,831.25

0

4,107

6.25

0'0

0'1

4650

38'5

0'0

1,931.25

103

15,965

6.25

0'0

0'1

4700

44'0

0'3

2,200.00

3,128

5,433

6.25

0'0

0'1

4750

48'5

0'0

2,431.25

320

15,779

6.25

0'0

0'1

4800

54'2

0'5

2,712.50

920

2,060

6.25

0'0

0'1

4850

58'5

0'0

2,931.25

0

6,028

6.25

0'0

0'1

4900

63'4

-0'1

3,175.00

137

1,652

6.25

0'0

0'1

4950

68'5

0'0

3,431.25

2

28,067

6.25

0'0

0'1

5000

73'3

-0'2

3,668.75

99

1,729

6.25

0'0

0'1

5050

78'5

0'0

3,931.25

0

6,166

6.25

0'0

0'1

5100

83'5

0'0

4,181.25

95

793

6.25

0'0

0'1

5150

88'5

0'0

4,431.25

0

16,045

6.25

0'0

0'1

5200

94'0

0'3

4,700.00

96

2,158

6.25

0'0

0'1

5250

98'5

0'0

4,931.25

16

3,675

6.25

0'0

0'1

5300

103'5

0'0

5,181.25

0

1,021

6.25

0'0

0'1

5350

108'5

0'0

5,431.25

0

6,052

6.25

0'0

0'1

5400

113'5

0'0

5,681.25

31

11,732

6.25

0'0

0'1

5500

123'5

0'0

6,181.25

0

2,230

6.25

0'0

0'1

5600

133'5

0'0

6,681.25

0

4,012

6.25

0'0

0'1

5700

143'5

0'0

7,181.25

0

2,563

6.25

0'0

0'1

5800

153'5

0'0

7,681.25

0

872

6.25

0'0

0'1

5900

163'5

0'0

8,181.25

0

7,747

6.25

0'0

0'1

6000

173'5

0'0

8,681.25

0

4,988

6.25

0'0

0'1

6100

183'5

0'0

9,181.25

0

1,342

6.25

0'0

0'1

6200

193'5

0'0

9,681.25

0

934

6.25

0'0

0'1

6300

203'5

0'0

10,181.25

0

1,033

6.25

0'0

0'1

6400

213'5

0'0

10,681.25

0

2,324

6.25

0'0

0'1

6500

223'5

0'0

11,181.25

0

600

6.25

0'0

0'1

6600

233'5

0'0

11,681.25

0

301

6.25

0'0

0'1

6700

243'5

0'0

12,181.25

0

228

6.25

0'0

0'1

6800

253'5

0'0

12,681.25

0

560

6.25

0'0

0'1

6900

263'5

0'0

13,181.25

0

3,553

6.25

0'0

0'1

7000

273'5

0'0

13,681.25

0

415

6.25

0'0

0'1

7100

283'5

0'0

14,181.25

43

352

6.25

0'0

0'1

7200

293'5

0'0

14,681.25

48

452

6.25

0'0

0'1

7300

303'5

0'0

15,181.25

0

793

6.25

0'0

0'1

7400

313'5

0'0

15,681.25

0

436

6.25

0'0

0'1

7500

323'5

0'0

16,181.25

0

556

6.25

0'0

0'1

7600

333'5

0'0

16,681.25

0

622

6.25

0'0

0'1

7700

343'5

0'0

17,181.25

0

461

6.25

0'0

0'1

7800

353'5

0'0

17,681.25

0

393

6.25

0'0

0'1

7900

363'5

0'0

18,181.25

0

1,104

6.25

0'0

0'1

8000

373'5

0'0

18,681.25

0

2,058

6.25

0'0

0'1

8200

393'5

0'0

19,681.25

0

49

6.25

0'0

0'1

8400

413'5

0'0

20,681.25

0

626

6.25

0'0

0'1

8500

423'5

0'0

21,181.25

0

110

6.25

0'0

0'1

8700

443'5

0'0

22,181.25

0

841

6.25

0'0

0'1

9000

473'5

0'0

23,681.25

0

320

6.25

0'0

0'1

9500

523'5

0'0

26,181.25

0

565

6.25

0'0

0'1

10000

573'5

0'0

28,681.25

0

1,244

6.25

0'0

0'1

11000

673'5

0'0

33,681.25

0

478

6.25

0'0

0'1

12000

773'5

0'0

38,681.25

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