Kensal Farmers Elevator
Home
Agronomy
Cash Bids
Links and Misc
Blogs and Forums
Contact Us
Weather
Futures Markets
Headline News
Options
Grain
Livestock
Charts

Kensal Farmers Elevator Co
Kensal ND 
Kensal - 701-435-2451
Bordulac - 701-652-2045
Commodity Option:
AllOpen Only
Future: December 2025 (@C5Z)   Futures Price: 4302s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  9,512.50   -11'2   190'2s  2400   0'1s   0'0  6.25  123
 0  9,012.50   -11'2   180'2s  2500   0'1s   0'0  6.25  72
 0  8,512.50   -11'2   170'2s  2600   0'1s   0'0  6.25  12
 0  8,018.75   -11'1   160'3s  2700   0'1s   0'0  6.25  5
 0  7,518.75   -11'1   150'3s  2800   0'1s   0'0  6.25  342
 0  7,018.75   -11'1   140'3s  2900   0'1s   0'0  6.25  850
 0  6,518.75   -11'2   130'3s  3000   0'1s   0'0  6.25  14,656
 0  6,018.75   -11'2   120'3s  3100   0'1s   0'0  6.25  7,090
 1  5,518.75   -11'2   110'3s  3200   0'1s   0'0  6.25  1,504
 0  5,268.75   -11'2   105'3s  3250   0'1s   0'0  6.25  193
 20  5,018.75   -11'2   100'3s  3300   0'1s   0'0  6.25  736
 0  4,768.75   -11'2   95'3s  3350   0'1s   0'0  6.25  1,012
 0  4,518.75   -11'2   90'3s  3400   0'1s   0'0  6.25  1,323
 0  4,268.75   -11'2   85'3s  3450   0'1s   0'0  6.25  5,943
 0  4,018.75   -11'2   80'3s  3500   0'1s   0'0  6.25  12,665
 0  3,768.75   -11'2   75'3s  3550   0'1s   0'0  6.25  3,759
 12  3,518.75   -11'2   70'3s  3600   0'1s   0'0  6.25  15,974
 2  3,268.75   -11'2   65'3s  3650   0'1s   0'0  6.25  2,561
 3  3,018.75   -11'2   60'3s  3700   0'1s   0'0  6.25  15,447
 38  2,768.75   -11'2   55'3s  3750   0'1s   0'0  6.25  29,169
 402  2,518.75   -11'2   50'3s  3800   0'1s   0'0  6.25  33,488
 32  2,275.00   -11'2   45'4s  3850   0'2s   0'0  12.50  10,636
 1,346  2,025.00   -11'2   40'4s  3900   0'2s   0'0  12.50  22,156
 2,805  1,775.00   -11'2   35'4s  3950   0'2s   0'0  12.50  15,291
 9,741  1,531.25   -11'2   30'5s  4000   0'3s   0'0  18.75  57,698
 0  1,431.25   -11'2   28'5s  4020   0'3s   0'0  18.75  51
 0  1,381.25   -11'2   27'5s  4030   0'3s   0'0  18.75  3,711
 0  1,331.25   -11'2   26'5s  4040   0'3s   0'0  18.75  699
 8,354  1,281.25   -11'2   25'5s  4050   0'3s   0'0  18.75  15,128
 0  1,237.50   -11'2   24'6s  4060   0'4s   0'0  25.00  756
 0  1,187.50   -11'2   23'6s  4070   0'4s   0'0  25.00  146
 0  1,137.50   -11'2   22'6s  4080   0'4s   0'0  25.00  318
 0  1,087.50   -11'2   21'6s  4090   0'4s   0'0  25.00  315
 11,666  1,037.50   -11'2   20'6s  4100   0'4s   0'0  25.00  31,853
 0  993.75   -11'2   19'7s  4110   0'5s   0'0  31.25  138
 0  943.75   -11'2   18'7s  4120   0'5s   0'0  31.25  72
 0  893.75   -11'2   17'7s  4130   0'5s   0'0  31.25  501
 10  843.75   -11'2   16'7s  4140   0'5s   0'0  31.25  738
 8,056  800.00   -11'2   16'0s  4150   0'6s   0'0  37.50  12,432
 0  750.00   -11'2   15'0s  4160   0'6s   0'0  37.50  1,028
 0  700.00   -11'2   14'0s  4170   0'6s   0'0  37.50  696
 0  656.25   -11'2   13'1s  4180   0'7s   0'0  43.75  865
 0  612.50   -11'1   12'2s  4190   1'0s   0'1  50.00  1,264
 27,098  568.75   -11'0   11'3s  4200   1'1s   0'2  56.25  25,756
 0  525.00   -11'0   10'4s  4210   1'2s   0'2  62.50  1,251
 381  481.25   -11'0   9'5s  4220   1'3s   0'2  68.75  1,994
 34  437.50   -11'0   8'6s  4230   1'5s   0'3  81.25  1,812
 128  406.25   -10'6   8'1s  4240   1'7s   0'4  93.75  2,085
 14,310  362.50   -10'6   7'2s  4250   2'0s   0'4  100.00  17,832
 130  325.00   -10'5   6'4s  4260   2'2s   0'5  112.50  1,141
 298  293.75   -10'4   5'7s  4270   2'5s   0'6  131.25  2,320
 220  262.50   -10'2   5'2s  4280   3'0s   1'0  150.00  1,517
 242  231.25   -10'1   4'5s  4290   3'3s   1'1  168.75  794
 29,919  206.25   -9'7   4'1s  4300   3'7s   1'3  193.75  23,706
 355  181.25   -9'5   3'5s  4310   4'3s   1'4  218.75  680
 286  162.50   -9'2   3'2s  4320   5'0s   1'7  250.00  783
 740  143.75   -9'1   2'7s  4330   5'5s   2'1  281.25  918
 802  125.00   -8'6   2'4s  4340   6'2s   2'4  312.50  695
 15,488  112.50   -8'3   2'2s  4350   7'0s   2'7  350.00  9,271
 1,152  100.00   -8'0   2'0s  4360   7'6s   3'2  387.50  201
 936  87.50   -7'5   1'6s  4370   8'3s   3'4  418.75  415
 880  68.75   -7'3   1'3s  4380   9'1s   3'7  456.25  1,872
 1,590  62.50   -7'0   1'2s  4390   10'0s   4'2  500.00  259
 33,747  56.25   -6'5   1'1s  4400   10'7s   4'5  543.75  12,034
 167  50.00   -6'2   1'0s  4410   11'6s   5'0  587.50  22
 3,179  43.75   -5'6   0'7s  4420   12'5s   5'4  631.25  59
 1,619  37.50   -5'3   0'6s  4430   13'4s   5'7  675.00  10
 2,106  37.50   -4'7   0'6s  4440   14'4s   6'3  725.00  0
 7,474  31.25   -4'5   0'5s  4450   15'3s   6'5  768.75  1,280
 770  31.25   -4'2   0'5s  4460   16'3s   7'0  818.75  0
 1,200  25.00   -3'7   0'4s  4470   17'2s   7'3  862.50  0
 1,344  25.00   -3'4   0'4s  4480   18'2s   7'6  912.50  0
 1,858  25.00   -3'2   0'4s  4490   19'2s   8'0  962.50  0
 35,556  18.75   -3'0   0'3s  4500   20'1s   8'2  1,006.25  10,481
 2,728  18.75   -2'6   0'3s  4510   21'1s   8'4  1,056.25  0
 5,679  18.75   -2'3   0'3s  4520   22'1s   8'7  1,106.25  0
 924  18.75   -2'1   0'3s  4530   23'1s   9'1  1,156.25  0
 567  18.75   -2'0   0'3s  4540   24'1s   9'3  1,206.25  0
 5,010  12.50   -2'0   0'2s  4550   25'0s   9'3  1,250.00  213
 81  12.50   -1'6   0'2s  4560   26'0s   9'5  1,300.00  0
 18,165  12.50   -1'1   0'2s  4600   30'0s   10'1  1,500.00  6,660
 3,287  12.50   -0'5   0'2s  4650   35'0s   10'5  1,750.00  254
 15,218  12.50   -0'3   0'2s  4700   40'0s   10'7  2,000.00  4,081
 6,194  12.50   -0'2   0'2s  4750   45'0s   11'0  2,250.00  1,111
 16,039  6.25   -0'2   0'1s  4800   49'7s   11'0  2,493.75  1,976
 1,971  6.25   -0'2   0'1s  4850   54'7s   11'0  2,743.75  0
 6,077  6.25   -0'2   0'1s  4900   59'7s   11'0  2,993.75  2,190
 1,644  6.25   -0'1   0'1s  4950   64'7s   11'1  3,243.75  2
 28,074  6.25   -0'1   0'1s  5000   69'7s   11'1  3,493.75  4,879
 1,729  6.25   0'0   0'1s  5050   74'7s   11'2  3,743.75  0
 6,166  6.25   0'0   0'1s  5100   79'7s   11'2  3,993.75  581
 793  6.25   0'0   0'1s  5150   84'7s   11'2  4,243.75  0
 16,062  6.25   0'0   0'1s  5200   89'7s   11'2  4,493.75  110
 2,158  6.25   0'0   0'1s  5250   94'7s   11'2  4,743.75  16
 3,780  6.25   0'0   0'1s  5300   99'7s   11'2  4,993.75  0
 1,021  6.25   0'0   0'1s  5350   104'7s   11'2  5,243.75  0
 6,052  6.25   0'0   0'1s  5400   109'7s   11'2  5,493.75  31
 11,732  6.25   0'0   0'1s  5500   119'7s   11'2  5,993.75  0
 2,230  6.25   0'0   0'1s  5600   129'7s   11'2  6,493.75  0
 4,012  6.25   0'0   0'1s  5700   139'7s   11'2  6,993.75  0
 2,569  6.25   0'0   0'1s  5800   149'7s   11'2  7,493.75  0
 872  6.25   0'0   0'1s  5900   159'7s   11'3  7,993.75  0
 7,757  6.25   0'0   0'1s  6000   169'6s   11'2  8,487.50  0
 4,988  6.25   0'0   0'1s  6100   179'6s   11'2  8,987.50  0
 1,342  6.25   0'0   0'1s  6200   189'6s   11'2  9,487.50  0
 934  6.25   0'0   0'1s  6300   199'6s   11'2  9,987.50  0
 1,033  6.25   0'0   0'1s  6400   209'6s   11'2  10,487.50  0
 2,324  6.25   0'0   0'1s  6500   219'6s   11'2  10,987.50  0
 600  6.25   0'0   0'1s  6600   229'6s   11'2  11,487.50  0
 301  6.25   0'0   0'1s  6700   239'6s   11'2  11,987.50  0
 228  6.25   0'0   0'1s  6800   249'6s   11'2  12,487.50  0
 560  6.25   0'0   0'1s  6900   259'6s   11'2  12,987.50  0
 3,553  6.25   0'0   0'1s  7000   269'6s   11'2  13,487.50  0
 415  6.25   0'0   0'1s  7100   279'6s   11'2  13,987.50  43
 352  6.25   0'0   0'1s  7200   289'6s   11'2  14,487.50  48
 452  6.25   0'0   0'1s  7300   299'6s   11'2  14,987.50  0
 793  6.25   0'0   0'1s  7400   309'6s   11'2  15,487.50  0
 436  6.25   0'0   0'1s  7500   319'6s   11'2  15,987.50  0
 556  6.25   0'0   0'1s  7600   329'6s   11'2  16,487.50  0
 622  6.25   0'0   0'1s  7700   339'6s   11'2  16,987.50  0
 461  6.25   0'0   0'1s  7800   349'6s   11'2  17,487.50  0
 393  6.25   0'0   0'1s  7900   359'6s   11'2  17,987.50  0
 1,104  6.25   0'0   0'1s  8000   369'6s   11'2  18,487.50  0
 2,058  6.25   0'0   0'1s  8200   389'6s   11'2  19,487.50  0
 49  6.25   0'0   0'1s  8400   409'6s   11'2  20,487.50  0
 626  6.25   0'0   0'1s  8500   419'6s   11'2  20,987.50  0
 110  6.25   0'0   0'1s  8700   439'6s   11'2  21,987.50  0
 841  6.25   0'0   0'1s  9000   469'6s   11'2  23,487.50  0
 320  6.25   0'0   0'1s  9500   519'6s   11'2  25,987.50  0
 565  6.25   0'0   0'1s  10000   569'6s   11'2  28,487.50  0
 1,244  6.25   0'0   0'1s  11000   669'6s   11'2  33,487.50  0
 478  6.25   0'0   0'1s  12000   769'6s   11'2  38,487.50  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