Knoxville Location

Pleasantville Location

Albia Location

Centerville Location

Grain Bids

Weather

Locations

Futures

Grain Policy

Discounts

Latest News

Agronomy

Smith Fertilizer & Grain
It Starts with Soil

It Starts with Soil

Soil sampling provides information about the nutrient status of a field.  The test results can then be used to determine if additional nutrients are needed to help ensure seeds are planted into a...

Jan 20, 2020

Grain

Smith Fertilizer & Grain
Mark's Market Talk

Mark's Market Talk

The corn and bean markets took a good old fashion roller coaster ride last week. The long-anticipated signing of the Phase One Agreement with China took place last Wednesday and then the bottom fell...

Jan 20, 2020

Feed

Smith Fertilizer & Grain
Successful Rebreeding Programs

Successful Rebreeding Programs

Reproductive efficiency has long been recognized as the most important aspect of commercial beef production. In today’s environment, a producer must average a calf crop of more than 85% to meet...

Jan 14, 2020

Industry

Answer Plot
What We Learn from Response-To Scores: Episode 117

What We Learn from Response-To Scores: Episode 117

On this week’s episode of The Deal With Yield® podcast, Joel Wipperfurth and Corey Evans remain focused on seed. The guys discuss why getting the most value from your seed selection...

Jan 24, 2020

Futures and Options

@CH0
@CH0
CORN
Last High Low Change
Mar '20 3.8725 3.9325 3.8650 -0.0650
May '20 3.9275 3.9825 3.9200 -0.0575
Jul '20 3.9775 4.0275 3.9700 -0.0550
SOYBEANS
Last High Low Change
Mar '20 9.0200 9.0925 9.0075 -0.0750
May '20 9.1575 9.2325 9.1450 -0.0750
Jul '20 9.2950 9.3700 9.2825 -0.0750
WHEAT
Last High Low Change
Mar '20 5.7350 5.8175 5.6950 -0.0700
May '20 5.7250 5.8000 5.6850 -0.0650
Jul '20 5.7300 5.7975 5.6925 -0.0575
LIVE CATTLE
Last High Low Change
Feb '20 124.850 125.225 124.100 0.175
Apr '20 124.300 124.475 123.350 0.125
LEAN HOGS
Last High Low Change
Feb '20 67.225 68.400 66.750 -1.275
Apr '20 73.450 75.350 72.825 -1.900
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
2 14,362.50 -6'4 287'2 1000 0'1 0'0 6.25 0
0 9,862.50 -6'4 197'2 1900 0'1 0'0 6.25 0
0 9,362.50 -6'4 187'2 2000 0'1 0'0 6.25 0
0 8,862.50 -6'4 177'2 2100 0'1 0'0 6.25 0
0 8,362.50 -6'4 167'2 2200 0'1 0'0 6.25 0
0 7,862.50 -6'4 157'2 2300 0'1 0'0 6.25 0
0 7,362.50 -6'4 147'2 2400 0'1 0'0 6.25 0
1 6,862.50 -6'4 137'2 2500 0'1 0'0 6.25 0
0 6,362.50 -6'4 127'2 2600 0'1 0'0 6.25 0
0 5,862.50 -6'4 117'2 2700 0'1 0'0 6.25 6
0 5,362.50 -6'4 107'2 2800 0'1 0'0 6.25 98
0 5,118.75 -6'3 102'3 2850 0'1 0'0 6.25 0
0 4,868.75 -6'3 97'3 2900 0'1 0'0 6.25 13
0 4,618.75 -6'4 92'3 2950 0'1 0'0 6.25 0
1 4,368.75 -6'4 87'3 3000 0'1 0'0 6.25 444
0 4,118.75 -6'4 82'3 3050 0'1 0'0 6.25 0
8 3,868.75 -6'4 77'3 3100 0'1 0'0 6.25 597
0 3,618.75 -6'4 72'3 3150 0'1 0'0 6.25 0
12 3,368.75 -6'4 67'3 3200 0'1 0'0 6.25 5847
2 3,118.75 -6'4 62'3 3250 0'1 0'0 6.25 26
9 2,868.75 -6'4 57'3 3300 0'1 0'0 6.25 1514
0 2,618.75 -6'4 52'3 3350 0'1 0'0 6.25 110
131 2,368.75 -6'4 47'3 3400 0'1 0'0 6.25 9485
0 2,118.75 -6'4 42'3 3450 0'1 0'0 6.25 464
385 1,868.75 -6'4 37'3 3500 0'1 0'0 6.25 10145
1 1,618.75 -6'4 32'3 3550 0'1 0'0 6.25 2472
590 1,375.00 -6'4 27'4 3600 0'2 0'0 12.50 14110
413 1,137.50 -6'3 22'6 3650 0'4 0'1 25.00 4275
5933 900.00 -6'2 18'0 3700 0'6 0'1 37.50 18689
2684 700.00 -5'6 14'0 3750 1'6 0'6 87.50 6514
23047 512.50 -5'3 10'2 3800 3'0 1'1 150.00 21563
8023 362.50 -4'5 7'2 3850 5'0 1'7 250.00 11831
33214 250.00 -3'6 5'0 3900 7'6 2'6 387.50 16747
9772 168.75 -3'0 3'3 3950 11'1 3'4 556.25 667
35421 112.50 -2'2 2'2 4000 15'0 4'2 750.00 7110
3918 75.00 -1'5 1'4 4050 19'2 4'7 962.50 140
17806 50.00 -1'2 1'0 4100 23'5 5'1 1,181.25 4037
3224 31.25 -1'0 0'5 4150 28'3 5'4 1,418.75 92
23560 25.00 -0'5 0'4 4200 33'2 5'7 1,662.50 5596
1627 18.75 -0'4 0'3 4250 38'0 6'0 1,900.00 82
15042 12.50 -0'3 0'2 4300 42'7 6'0 2,143.75 3438
888 6.25 -0'3 0'1 4350 47'7 6'1 2,393.75 5
21440 6.25 -0'2 0'1 4400 52'7 6'2 2,643.75 3233
291 6.25 -0'2 0'1 4450 57'7 6'3 2,893.75 3
11823 6.25 -0'1 0'1 4500 62'7 6'3 3,143.75 4778
469 6.25 -0'1 0'1 4550 67'7 6'4 3,393.75 1
5639 6.25 0'0 0'1 4600 72'7 6'4 3,643.75 2306
38 6.25 0'0 0'1 4650 77'7 6'4 3,893.75 4
5832 6.25 0'0 0'1 4700 82'7 6'4 4,143.75 1386
0 6.25 0'0 0'1 4750 87'7 6'4 4,393.75 1
2757 6.25 0'0 0'1 4800 92'7 6'4 4,643.75 441
111 6.25 0'0 0'1 4850 97'7 6'4 4,893.75 0
1735 6.25 0'0 0'1 4900 102'7 6'4 5,143.75 58
6265 6.25 0'0 0'1 5000 112'6 6'4 5,637.50 229
1770 6.25 0'0 0'1 5100 122'6 6'4 6,137.50 33
1935 6.25 0'0 0'1 5200 132'6 6'4 6,637.50 8
3548 6.25 0'0 0'1 5300 142'6 6'4 7,137.50 5
3675 6.25 0'0 0'1 5400 152'6 6'4 7,637.50 5
2527 6.25 0'0 0'1 5500 162'6 6'4 8,137.50 35
681 6.25 0'0 0'1 5600 172'6 6'4 8,637.50 5
2028 6.25 0'0 0'1 5700 182'6 6'4 9,137.50 1
544 6.25 0'0 0'1 5800 192'6 6'4 9,637.50 5
727 6.25 0'0 0'1 5900 202'6 6'4 10,137.50 9
4314 6.25 0'0 0'1 6000 212'6 6'4 10,637.50 5
1160 6.25 0'0 0'1 6100 222'6 6'4 11,137.50 6
1238 6.25 0'0 0'1 6200 232'6 6'4 11,637.50 5
315 6.25 0'0 0'1 6300 242'6 6'4 12,137.50 10
554 6.25 0'0 0'1 6400 252'6 6'4 12,637.50 6
1427 6.25 0'0 0'1 6500 262'6 6'4 13,137.50 10
542 6.25 0'0 0'1 6600 272'6 6'4 13,637.50 5
228 6.25 0'0 0'1 6700 282'6 6'4 14,137.50 3
305 6.25 0'0 0'1 6800 292'6 6'4 14,637.50 5
1439 6.25 0'0 0'1 6900 302'6 6'4 15,137.50 0
1282 6.25 0'0 0'1 7000 312'6 6'4 15,637.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
KNOXVILLE
28
Cloudy
Feels Like
18 F
Humidity
100 %
Dew Point
28 F
Barometer
29.99 inHg
Winds
WNW 12 mph
Sunrise
13:29:00
Sunset
23:19:00

Sat 1/25

Sun 1/26

Mon 1/27

Tue 1/28

Wed 1/29

High

30 F

30 F

31 F

29 F

29 F

Low

20 F

18 F

21 F

20 F

23 F

Precip

0%

0%

0%

0%

0%

View Weather Dashboard