Knoxville Location

Pleasantville Location

Albia Location

Centerville Location

Latest News

Futures and Options

@CK0
@CK0
CORN
Last High Low Change
May '20 3.3175 3.3350 3.2800 0.0175
Jul '20 3.3675 3.3875 3.3300 0.0125
Sep '20 3.4175 3.4300 3.3775 0.0125
SOYBEANS
Last High Low Change
May '20 8.6350 8.6700 8.5375 0.0900
Jul '20 8.7100 8.7375 8.6125 0.0925
Aug '20 8.7350 8.7650 8.6450 0.0900
WHEAT
Last High Low Change
May '20 5.5650 5.5875 5.4675 0.0825
Jul '20 5.5750 5.5925 5.4650 0.0900
Sep '20 5.6125 5.6275 5.5125 0.0850
LIVE CATTLE
Last High Low Change
Apr '20 94.000 94.575 90.550 1.175
Jun '20 84.375 86.875 82.875 -2.300
LEAN HOGS
Last High Low Change
Apr '20 42.800 43.000 42.000 -0.325
May '20 43.425 44.950 43.250 -2.475
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
1 11,593.75 1'6 231'7 1000 0'1 0'0 6.25 0
0 8,093.75 1'6 161'7 1700 0'1 0'0 6.25 0
0 7,593.75 1'6 151'7 1800 0'1 0'0 6.25 0
0 7,093.75 1'6 141'7 1900 0'1 0'0 6.25 0
0 6,593.75 1'6 131'7 2000 0'1 0'0 6.25 0
1 6,093.75 1'6 121'7 2100 0'1 0'0 6.25 0
0 5,593.75 1'6 111'7 2200 0'1 0'0 6.25 0
0 5,093.75 1'6 101'7 2300 0'1 0'0 6.25 0
0 4,593.75 1'6 91'7 2400 0'1 0'0 6.25 186
0 4,093.75 1'6 81'7 2500 0'1 0'0 6.25 236
1 3,843.75 1'6 76'7 2550 0'1 0'0 6.25 0
0 3,593.75 1'6 71'7 2600 0'1 0'0 6.25 126
0 3,343.75 1'6 66'7 2650 0'1 0'0 6.25 17
0 3,093.75 1'6 61'7 2700 0'1 0'0 6.25 403
0 2,843.75 1'6 56'7 2750 0'1 0'0 6.25 19
1 2,593.75 1'6 51'7 2800 0'1 0'0 6.25 221
57 2,343.75 1'6 46'7 2850 0'1 0'0 6.25 198
1 2,093.75 3'5 41'7 2900 0'1 0'0 6.25 245
1 1,850.00 1'6 37'0 2950 0'2 0'1 12.50 383
9 1,600.00 1'5 32'0 3000 0'2 -0'1 12.50 2049
11 1,362.50 1'5 27'2 3050 0'4 0'0 25.00 2770
36 1,125.00 1'3 22'4 3100 0'6 -0'3 37.50 5125
2 900.00 1'1 18'0 3150 1'2 -0'5 62.50 2578
78 681.25 1'0 13'5 3200 1'7 -1'1 93.75 4844
654 493.75 0'1 9'7 3250 3'1 -1'2 156.25 5761
2977 331.25 0'1 6'5 3300 4'7 -1'4 243.75 6362
4974 206.25 -0'1 4'1 3350 7'3 -1'2 368.75 3721
7107 125.00 -0'2 2'4 3400 10'6 -2'0 537.50 8237
5803 81.25 0'0 1'5 3450 14'7 -1'7 743.75 4209
7818 50.00 -0'2 1'0 3500 19'2 -3'6 962.50 7395
3551 37.50 0'0 0'6 3550 24'0 -1'6 1,200.00 3103
9243 25.00 0'1 0'4 3600 28'6 -0'6 1,437.50 10589
4543 18.75 0'0 0'3 3650 33'5 -3'2 1,681.25 5654
6324 12.50 -0'1 0'2 3700 38'4 -1'6 1,925.00 11966
3444 6.25 -0'1 0'1 3750 43'3 -2'1 2,168.75 4420
7796 6.25 -0'1 0'1 3800 48'3 -1'7 2,418.75 7391
3507 6.25 0'0 0'1 3850 53'3 -3'1 2,668.75 2741
11481 6.25 0'0 0'1 3900 58'3 -1'6 2,918.75 4861
2024 6.25 0'0 0'1 3950 63'3 -1'6 3,168.75 228
16491 6.25 0'0 0'1 4000 68'3 -1'6 3,418.75 3330
1234 6.25 0'0 0'1 4050 73'3 -1'6 3,668.75 90
6277 6.25 0'0 0'1 4100 78'3 -1'6 3,918.75 745
1149 6.25 0'0 0'1 4150 83'3 -1'6 4,168.75 1
13119 6.25 0'0 0'1 4200 88'3 -1'6 4,418.75 661
279 6.25 0'0 0'1 4250 93'3 -1'6 4,668.75 5
3114 6.25 0'0 0'1 4300 98'3 -1'6 4,918.75 551
246 6.25 0'0 0'1 4350 103'3 -1'6 5,168.75 40
2932 6.25 0'0 0'1 4400 108'3 0'2 5,418.75 542
48 6.25 0'0 0'1 4450 113'3 -1'6 5,668.75 1
4621 6.25 0'0 0'1 4500 118'3 -1'6 5,918.75 71
19 6.25 0'0 0'1 4550 123'3 -1'6 6,168.75 0
1229 6.25 0'0 0'1 4600 128'3 -1'6 6,418.75 103
52 6.25 0'0 0'1 4650 133'3 -1'6 6,668.75 0
519 6.25 0'0 0'1 4700 138'3 -1'6 6,918.75 3
200 6.25 0'0 0'1 4750 143'3 -1'6 7,168.75 0
669 6.25 0'0 0'1 4800 148'3 -1'6 7,418.75 1
14 6.25 0'0 0'1 4850 153'3 -1'6 7,668.75 0
354 6.25 0'0 0'1 4900 158'3 -1'6 7,918.75 13
1682 6.25 0'0 0'1 5000 168'3 -1'6 8,418.75 8
229 6.25 0'0 0'1 5100 178'3 -1'6 8,918.75 105
354 6.25 0'0 0'1 5200 188'3 -1'6 9,418.75 100
244 6.25 0'0 0'1 5300 198'3 -1'6 9,918.75 2
481 6.25 0'0 0'1 5400 208'3 -1'6 10,418.75 0
223 6.25 0'0 0'1 5500 218'3 -1'6 10,918.75 1
447 6.25 0'0 0'1 5600 228'3 -1'6 11,418.75 4
62 6.25 0'0 0'1 5700 238'3 -1'6 11,918.75 0
23 6.25 0'0 0'1 5800 248'3 -1'6 12,418.75 5
300 6.25 0'0 0'1 5900 258'3 -1'6 12,918.75 0
181 6.25 0'0 0'1 6000 268'3 -1'6 13,418.75 3
0 6.25 0'0 0'1 6100 278'3 -1'6 13,918.75 0
99 6.25 0'0 0'1 6200 288'3 -1'6 14,418.75 1
71 6.25 0'0 0'1 6300 298'3 -1'6 14,918.75 0
117 6.25 0'0 0'1 6400 308'3 -1'6 15,418.75 0
111 6.25 0'0 0'1 6500 318'3 -1'6 15,918.75 0
50 6.25 0'0 0'1 6600 328'3 -1'6 16,418.75 0
276 6.25 0'0 0'1 6700 338'3 -1'6 16,918.75 0
47 6.25 0'0 0'1 6800 348'3 -1'6 17,418.75 0
2 6.25 0'0 0'1 6900 358'3 -1'6 17,918.75 0
16 6.25 0'0 0'1 7000 368'3 -1'6 18,418.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
KNOXVILLE
34
Clear
Feels Like
25 F
Humidity
56 %
Dew Point
19 F
Barometer
30.15 inHg
Winds
NNW 12 mph
Sunrise
11:39:00
Sunset
00:47:00

Fri 4/10

Sat 4/11

Sun 4/12

Mon 4/13

Tue 4/14

High

51 F

57 F

49 F

41 F

42 F

Low

28 F

40 F

34 F

28 F

26 F

Precip

0%

80%

80%

20%

0%