Main
Utilities
Grain
Cash Bids
Futures
Options
Weather
Grain News
Grain Locations & Contacts
Agronomy
Crop Protection
Fertilizer
Seed/ Test Plot results
Precision Ag
Financing
Agronomy Locations & Contacts
Feed
Golden Feed
Beef
Swine, Sheep And Goats
Equine & Companion
Feed locations & Contacts
Merchandise
Country Clipper Mowers
Retail Locations
Crop Insurance
Contact Crop Insurance Specialist
CIA Login
Profit Matrix
Key Dates/ Reminders
Apply Now
Petroleum
Mr. Tire Locations
Luray Convenience Store
About Us
Community
Management
Financials
Board Of Directors
Forms
Our History
Newsletter
Contact Us
Locations
Careers
News
*New* Account Access
My Account
Search for:
Contact Us
Locations
Careers
News
Profit Matrix Login
*New* Account Access
Old Account
Options
@KWH1
@KWK1
@KWN1
@KWU1
@KWZ1
@KWH2
@CH1
@CK1
@CN1
@CU1
@CZ1
@CH2
@SH1
@SK1
@SN1
@SQ1
@SU1
@SX1
@BOH1
@BOK1
@BON1
@BOQ1
@BOU1
@BOV1
@OH1
@OK1
@ON1
@OU1
@OZ1
@OH2
@GFF1
@GFH1
@GFJ1
@GFK1
@GFQ1
@GFU1
@LEG1
@LEJ1
@LEM1
@LEQ1
@LEV1
@LEZ1
@HEG1
@HEJ1
@HEK1
@HEM1
@HEN1
@HEQ1
All
Open
Options data delayed by at least 10 minutes.
Call
Strike
Put
Open Interest
Premium
Change
Last
Last
Change
Premium
Open Interest
0
21,156.25
6'4
423'1
2200
0'1
0'0
6.25
0
0
20,656.25
6'4
413'1
2300
0'1
0'0
6.25
0
0
20,156.25
6'4
403'1
2400
0'1
0'0
6.25
0
0
19,656.25
6'4
393'1
2500
0'1
0'0
6.25
0
0
19,156.25
6'4
383'1
2600
0'1
0'0
6.25
0
0
18,656.25
6'4
373'1
2700
0'1
0'0
6.25
0
0
18,156.25
6'4
363'1
2800
0'1
0'0
6.25
0
0
17,656.25
6'4
353'1
2900
0'1
0'0
6.25
0
0
17,156.25
6'4
343'1
3000
0'1
0'0
6.25
19
0
16,656.25
6'4
333'1
3100
0'1
0'0
6.25
1
0
16,156.25
6'4
323'1
3200
0'1
0'0
6.25
0
0
15,656.25
6'4
313'1
3300
0'1
0'0
6.25
0
0
15,156.25
6'4
303'1
3400
0'1
0'0
6.25
0
0
14,656.25
6'4
293'1
3500
0'1
0'0
6.25
50
0
14,156.25
6'4
283'1
3600
0'1
0'0
6.25
0
0
13,656.25
6'4
273'1
3700
0'1
0'0
6.25
0
0
13,156.25
6'4
263'1
3800
0'1
0'0
6.25
11
0
12,656.25
6'4
253'1
3900
0'1
0'0
6.25
0
0
12,156.25
6'4
243'1
4000
0'1
0'0
6.25
10
0
11,906.25
6'4
238'1
4050
0'1
0'0
6.25
0
0
11,656.25
6'4
233'1
4100
0'1
0'0
6.25
116
0
11,406.25
6'4
228'1
4150
0'1
0'0
6.25
0
0
11,156.25
6'4
223'1
4200
0'1
0'0
6.25
177
0
10,906.25
6'4
218'1
4250
0'1
0'0
6.25
0
1
10,656.25
6'4
213'1
4300
0'1
0'0
6.25
135
0
10,406.25
6'4
208'1
4350
0'1
0'0
6.25
40
51
10,156.25
6'4
203'1
4400
0'1
0'0
6.25
81
0
9,906.25
6'4
198'1
4450
0'1
0'0
6.25
1
186
9,656.25
6'4
193'1
4500
0'1
0'0
6.25
367
0
9,406.25
6'4
188'1
4550
0'1
0'0
6.25
4
338
9,156.25
6'4
183'1
4600
0'1
0'0
6.25
251
0
8,906.25
6'4
178'1
4650
0'1
0'0
6.25
2
187
8,656.25
6'4
173'1
4700
0'1
0'0
6.25
464
0
8,406.25
6'4
168'1
4750
0'1
0'0
6.25
23
110
8,156.25
6'4
163'1
4800
0'1
0'0
6.25
62
0
7,906.25
6'4
158'1
4850
0'1
0'0
6.25
45
157
7,656.25
6'4
153'1
4900
0'1
0'0
6.25
149
0
7,406.25
6'4
148'1
4950
0'1
0'0
6.25
0
300
7,156.25
6'4
143'1
5000
0'1
0'0
6.25
221
0
6,906.25
6'4
138'1
5050
0'1
0'0
6.25
21
246
6,656.25
6'4
133'1
5100
0'1
0'0
6.25
264
0
6,406.25
6'4
128'1
5150
0'1
0'0
6.25
135
169
6,156.25
6'4
123'1
5200
0'1
0'0
6.25
282
0
5,906.25
6'3
118'1
5250
0'2
0'0
12.50
35
275
5,662.50
6'4
113'2
5300
0'2
0'0
12.50
318
0
5,418.75
6'4
108'3
5350
0'3
0'0
18.75
141
457
5,168.75
6'2
103'3
5400
0'4
-0'1
25.00
192
68
4,931.25
6'3
98'5
5450
0'5
-0'1
31.25
115
219
4,687.50
6'2
93'6
5500
0'6
-0'2
37.50
475
59
4,450.00
6'1
89'0
5550
1'0
-0'3
50.00
11
325
4,212.50
6'0
84'2
5600
1'2
-0'4
62.50
342
45
3,987.50
6'0
79'6
5650
1'6
-0'4
87.50
86
173
3,762.50
5'7
75'2
5700
2'2
-0'5
112.50
657
1
3,537.50
5'5
70'6
5750
2'7
-0'6
143.75
49
645
3,325.00
5'5
66'4
5800
3'4
-0'7
175.00
183
52
3,118.75
5'3
62'3
5850
4'3
-1'1
218.75
52
227
2,918.75
5'2
58'3
5900
5'3
-1'2
268.75
76
106
2,731.25
5'1
54'5
5950
6'5
-1'3
331.25
41
623
2,543.75
4'7
50'7
6000
7'7
-1'5
393.75
124
122
2,368.75
4'5
47'3
6050
9'3
-1'7
468.75
60
686
2,200.00
4'2
44'0
6100
11'0
-2'2
550.00
90
168
2,043.75
4'1
40'7
6150
12'7
-2'3
643.75
0
426
1,893.75
3'7
37'7
6200
14'7
-2'5
743.75
86
51
1,750.00
3'5
35'0
6250
17'0
-2'7
850.00
22
438
1,618.75
3'3
32'3
6300
19'3
-3'1
968.75
5
35
1,500.00
3'3
30'0
6350
22'0
-3'1
1,100.00
1
109
1,387.50
3'2
27'6
6400
24'6
-3'2
1,237.50
0
26
1,281.25
3'1
25'5
6450
27'5
-3'3
1,381.25
0
518
1,181.25
3'0
23'5
6500
30'5
-3'4
1,531.25
0
9
1,087.50
2'6
21'6
6550
33'6
-3'6
1,687.50
0
223
1,000.00
2'5
20'0
6600
37'0
-3'7
1,850.00
0
0
918.75
2'3
18'3
6650
40'3
-4'1
2,018.75
0
244
843.75
2'2
16'7
6700
43'7
-4'2
2,193.75
0
118
775.00
2'1
15'4
6750
47'4
-4'3
2,375.00
0
561
706.25
1'7
14'1
6800
51'1
-4'5
2,556.25
0
2
650.00
1'6
13'0
6850
55'0
-4'6
2,750.00
0
87
593.75
1'5
11'7
6900
58'6
-5'0
2,937.50
0
1
537.50
1'3
10'6
6950
62'6
-5'1
3,137.50
0
1775
493.75
1'3
9'7
7000
66'6
-5'2
3,337.50
0
0
450.00
1'2
9'0
7050
70'7
-5'3
3,543.75
0
50
406.25
1'0
8'1
7100
75'1
-5'4
3,756.25
0
0
368.75
0'7
7'3
7150
79'3
-5'5
3,968.75
0
50
337.50
0'7
6'6
7200
83'6
-5'5
4,187.50
0
0
306.25
0'6
6'1
7250
88'1
-5'6
4,406.25
0
3
281.25
0'6
5'5
7300
92'5
-5'6
4,631.25
0
0
256.25
0'5
5'1
7350
97'1
-5'7
4,856.25
0
117
231.25
0'4
4'5
7400
101'5
-6'0
5,081.25
0
0
212.50
0'4
4'2
7450
106'2
-6'0
5,312.50
0
96
193.75
0'4
3'7
7500
110'7
-6'0
5,543.75
0
2
175.00
0'3
3'4
7550
115'4
-6'1
5,775.00
0
3
162.50
0'3
3'2
7600
120'2
-6'0
6,012.50
0
0
143.75
0'2
2'7
7650
124'7
-6'1
6,243.75
0
114
131.25
0'2
2'5
7700
129'5
-6'2
6,481.25
0
0
118.75
0'2
2'3
7750
134'3
-6'2
6,718.75
0
1
112.50
0'2
2'2
7800
139'1
-6'3
6,956.25
0
0
100.00
2'0
7850
144'0
7,200.00
0
157
87.50
0'1
1'6
7900
148'6
-6'3
7,437.50
0
66
75.00
0'1
1'4
8000
158'4
-6'3
7,925.00
0
12
62.50
0'1
1'2
8100
168'2
-6'3
8,412.50
0
100
50.00
0'0
1'0
8200
178'0
-6'4
8,900.00
0
2
43.75
0'0
0'7
8300
187'7
-6'4
9,393.75
0
25
37.50
0'0
0'6
8400
197'5
-6'5
9,881.25
0
0
31.25
0'0
0'5
8500
207'5
-6'4
10,381.25
0
27
25.00
-0'1
0'4
8600
217'4
-6'4
10,875.00
0
28
25.00
0'0
0'4
8700
227'3
-6'5
11,368.75
0
0
18.75
-0'1
0'3
8800
237'3
-6'4
11,868.75
0
0
18.75
0'0
0'3
8900
247'3
-6'4
12,368.75
0
0
12.50
-0'1
0'2
9000
257'2
-6'5
12,862.50
0
0
12.50
-0'1
0'2
9100
267'2
-6'4
13,362.50
0
0
12.50
0'0
0'2
9200
277'2
-6'4
13,862.50
0
0
12.50
0'0
0'2
9300
287'2
-6'4
14,362.50
0
0
12.50
0'0
0'2
9400
297'2
-6'4
14,862.50
0
0
6.25
0'1
9500
307'1
15,356.25
0
0
6.25
0'1
9600
317'1
15,856.25
0
Options data delayed by at least 10 minutes.