Kensal Farmers Elevator Co
Kensal ND
Kensal - 701-435-2451
Bordulac - 701-652-2045
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
10,300.00 |
0'0 |
206'0 |
2500 |
0'1 |
0'0 |
6.25 |
154 |
| 0 |
9,300.00 |
0'0 |
186'0 |
2700 |
0'1 |
0'0 |
6.25 |
100 |
| 0 |
8,800.00 |
0'0 |
176'0 |
2800 |
0'1 |
0'0 |
6.25 |
110 |
| 0 |
8,300.00 |
0'0 |
166'0 |
2900 |
0'1 |
0'0 |
6.25 |
1,282 |
| 0 |
7,800.00 |
0'0 |
156'0 |
3000 |
0'1 |
0'0 |
6.25 |
1,929 |
| 0 |
7,300.00 |
0'0 |
146'0 |
3100 |
0'1 |
0'0 |
6.25 |
8,315 |
| 0 |
6,800.00 |
0'0 |
136'0 |
3200 |
0'1 |
0'0 |
6.25 |
900 |
| 0 |
6,300.00 |
0'0 |
126'0 |
3300 |
0'1 |
0'0 |
6.25 |
453 |
| 0 |
5,800.00 |
0'0 |
116'0 |
3400 |
0'1 |
0'0 |
6.25 |
1,550 |
| 0 |
5,300.00 |
0'0 |
106'0 |
3500 |
0'1 |
0'0 |
6.25 |
1,241 |
| 0 |
4,800.00 |
0'0 |
96'0 |
3600 |
0'1 |
0'0 |
6.25 |
3,885 |
| 0 |
4,550.00 |
0'0 |
91'0 |
3650 |
0'1 |
0'0 |
6.25 |
558 |
| 0 |
4,300.00 |
0'0 |
86'0 |
3700 |
0'1 |
0'0 |
6.25 |
5,527 |
| 0 |
4,050.00 |
0'0 |
81'0 |
3750 |
0'1 |
0'0 |
6.25 |
2,617 |
| 2,450 |
3,800.00 |
0'0 |
76'0 |
3800 |
0'1 |
0'0 |
6.25 |
3,947 |
| 0 |
3,556.25 |
0'0 |
71'1 |
3850 |
0'1 |
0'0 |
6.25 |
2,799 |
| 0 |
3,306.25 |
0'0 |
66'1 |
3900 |
0'2 |
0'0 |
12.50 |
1,941 |
| 0 |
3,062.50 |
0'0 |
61'2 |
3950 |
0'2 |
0'0 |
12.50 |
2,968 |
| 168 |
2,812.50 |
0'0 |
56'2 |
4000 |
0'3 |
0'0 |
18.75 |
13,025 |
| 0 |
2,568.75 |
0'0 |
51'3 |
4050 |
0'4 |
0'0 |
25.00 |
2,521 |
| 133 |
2,200.00 |
-2'3 |
44'0 |
4100 |
0'4 |
0'0 |
25.00 |
17,995 |
| 37 |
1,837.50 |
-4'6 |
36'6 |
4150 |
0'6 |
0'1 |
37.50 |
4,930 |
| 1,150 |
1,631.25 |
-4'1 |
32'5 |
4200 |
1'0 |
0'2 |
50.00 |
19,564 |
| 505 |
1,606.25 |
0'0 |
32'1 |
4250 |
1'4 |
0'3 |
75.00 |
8,465 |
| 2,314 |
1,275.00 |
-2'0 |
25'4 |
4300 |
2'2 |
0'6 |
112.50 |
24,970 |
| 1,097 |
1,156.25 |
0'0 |
23'1 |
4350 |
2'5 |
0'4 |
131.25 |
6,462 |
| 5,834 |
950.00 |
0'0 |
19'0 |
4400 |
3'7 |
0'7 |
193.75 |
15,340 |
| 772 |
631.25 |
-2'6 |
12'5 |
4450 |
5'6 |
1'3 |
287.50 |
11,738 |
| 10,684 |
506.25 |
-2'0 |
10'1 |
4500 |
7'7 |
1'6 |
393.75 |
37,359 |
| 5,645 |
412.50 |
-1'1 |
8'2 |
4550 |
10'6 |
2'3 |
537.50 |
9,237 |
| 16,198 |
318.75 |
-0'5 |
6'3 |
4600 |
13'5 |
2'5 |
681.25 |
25,650 |
| 7,003 |
225.00 |
-0'5 |
4'4 |
4650 |
14'1 |
0'0 |
706.25 |
10,999 |
| 21,386 |
175.00 |
-0'2 |
3'4 |
4700 |
20'5 |
2'7 |
1,031.25 |
21,113 |
| 12,121 |
106.25 |
-0'5 |
2'1 |
4750 |
25'7 |
4'1 |
1,293.75 |
11,210 |
| 20,544 |
87.50 |
-0'2 |
1'6 |
4800 |
29'4 |
3'4 |
1,475.00 |
20,572 |
| 9,676 |
62.50 |
-0'2 |
1'2 |
4850 |
30'3 |
0'0 |
1,518.75 |
10,652 |
| 41,122 |
50.00 |
-0'1 |
1'0 |
4900 |
37'2 |
2'2 |
1,862.50 |
30,351 |
| 10,402 |
37.50 |
-0'1 |
0'6 |
4950 |
39'6 |
0'0 |
1,987.50 |
10,517 |
| 51,006 |
37.50 |
0'0 |
0'6 |
5000 |
48'5 |
4'0 |
2,431.25 |
42,168 |
| 7,888 |
31.25 |
0'0 |
0'5 |
5050 |
53'5 |
4'1 |
2,681.25 |
4,542 |
| 16,780 |
25.00 |
-0'1 |
0'4 |
5100 |
58'0 |
3'4 |
2,900.00 |
11,469 |
| 4,741 |
25.00 |
0'0 |
0'4 |
5150 |
59'3 |
0'0 |
2,968.75 |
4,681 |
| 31,281 |
18.75 |
-0'1 |
0'3 |
5200 |
68'4 |
4'1 |
3,425.00 |
15,431 |
| 13,731 |
18.75 |
0'0 |
0'3 |
5250 |
70'5 |
1'3 |
3,531.25 |
3,345 |
| 38,654 |
18.75 |
0'0 |
0'3 |
5300 |
78'2 |
4'0 |
3,912.50 |
14,642 |
| 16,279 |
12.50 |
0'0 |
0'2 |
5350 |
79'1 |
0'0 |
3,956.25 |
4,084 |
| 17,798 |
12.50 |
0'0 |
0'2 |
5400 |
84'1 |
0'0 |
4,206.25 |
6,332 |
| 4,009 |
12.50 |
0'0 |
0'2 |
5450 |
89'1 |
0'0 |
4,456.25 |
495 |
| 41,220 |
25.00 |
0'2 |
0'4 |
5500 |
94'1 |
0'0 |
4,706.25 |
1,359 |
| 4,805 |
12.50 |
0'0 |
0'2 |
5550 |
99'1 |
0'0 |
4,956.25 |
52 |
| 20,579 |
12.50 |
0'0 |
0'2 |
5600 |
104'1 |
0'0 |
5,206.25 |
803 |
| 6,979 |
12.50 |
0'0 |
0'2 |
5650 |
109'1 |
0'0 |
5,456.25 |
56 |
| 16,303 |
12.50 |
0'0 |
0'2 |
5700 |
116'5 |
2'5 |
5,831.25 |
63 |
| 5,692 |
6.25 |
0'0 |
0'1 |
5750 |
119'0 |
0'0 |
5,950.00 |
0 |
| 12,649 |
18.75 |
0'2 |
0'3 |
5800 |
127'7 |
3'7 |
6,393.75 |
83 |
| 2,046 |
6.25 |
0'0 |
0'1 |
5850 |
129'0 |
0'0 |
6,450.00 |
0 |
| 4,485 |
6.25 |
0'0 |
0'1 |
5900 |
134'0 |
0'0 |
6,700.00 |
0 |
| 4,287 |
6.25 |
0'0 |
0'1 |
5950 |
139'0 |
0'0 |
6,950.00 |
0 |
| 31,916 |
6.25 |
0'0 |
0'1 |
6000 |
144'0 |
0'0 |
7,200.00 |
0 |
| 2,225 |
6.25 |
0'0 |
0'1 |
6050 |
149'0 |
0'0 |
7,450.00 |
0 |
| 6,268 |
6.25 |
0'0 |
0'1 |
6100 |
154'0 |
0'0 |
7,700.00 |
0 |
| 306 |
6.25 |
0'0 |
0'1 |
6150 |
159'0 |
0'0 |
7,950.00 |
0 |
| 2,713 |
6.25 |
0'0 |
0'1 |
6200 |
164'0 |
0'0 |
8,200.00 |
9 |
| 262 |
6.25 |
0'0 |
0'1 |
6250 |
169'0 |
0'0 |
8,450.00 |
0 |
| 2,705 |
6.25 |
0'0 |
0'1 |
6300 |
174'0 |
0'0 |
8,700.00 |
0 |
| 144 |
6.25 |
0'0 |
0'1 |
6350 |
179'0 |
0'0 |
8,950.00 |
0 |
| 8,565 |
6.25 |
0'0 |
0'1 |
6400 |
184'0 |
0'0 |
9,200.00 |
0 |
| 144 |
6.25 |
0'0 |
0'1 |
6450 |
189'0 |
0'0 |
9,450.00 |
0 |
| 11,851 |
6.25 |
0'0 |
0'1 |
6500 |
194'0 |
0'0 |
9,700.00 |
350 |
| 3,626 |
6.25 |
0'0 |
0'1 |
6550 |
199'0 |
0'0 |
9,950.00 |
0 |
| 1,457 |
6.25 |
0'0 |
0'1 |
6600 |
204'0 |
0'0 |
10,200.00 |
0 |
| 30 |
6.25 |
0'0 |
0'1 |
6650 |
209'0 |
0'0 |
10,450.00 |
0 |
| 422 |
6.25 |
0'0 |
0'1 |
6700 |
214'0 |
0'0 |
10,700.00 |
0 |
| 92 |
6.25 |
0'0 |
0'1 |
6750 |
219'0 |
0'0 |
10,950.00 |
0 |
| 857 |
6.25 |
0'0 |
0'1 |
6800 |
224'0 |
0'0 |
11,200.00 |
0 |
| 4,871 |
6.25 |
0'0 |
0'1 |
6900 |
234'0 |
0'0 |
11,700.00 |
0 |
| 6,812 |
6.25 |
0'0 |
0'1 |
7000 |
244'0 |
0'0 |
12,200.00 |
620 |
| 434 |
6.25 |
0'0 |
0'1 |
7100 |
254'0 |
0'0 |
12,700.00 |
0 |
| 385 |
6.25 |
0'0 |
0'1 |
7200 |
264'0 |
0'0 |
13,200.00 |
0 |
| 523 |
6.25 |
0'0 |
0'1 |
7300 |
274'0 |
0'0 |
13,700.00 |
0 |
| 3,258 |
6.25 |
0'0 |
0'1 |
7400 |
284'0 |
0'0 |
14,200.00 |
0 |
| 1,670 |
6.25 |
0'0 |
0'1 |
7500 |
294'0 |
0'0 |
14,700.00 |
0 |
| 971 |
6.25 |
0'0 |
0'1 |
7600 |
304'0 |
0'0 |
15,200.00 |
0 |
| 1,674 |
6.25 |
0'0 |
0'1 |
8000 |
344'0 |
0'0 |
17,200.00 |
0 |
| 4,298 |
6.25 |
0'0 |
0'1 |
8500 |
394'0 |
0'0 |
19,700.00 |
0 |
| 2,873 |
6.25 |
0'0 |
0'1 |
9000 |
444'0 |
0'0 |
22,200.00 |
0 |
| 388 |
6.25 |
0'0 |
0'1 |
9200 |
464'0 |
0'0 |
23,200.00 |
0 |
| 100 |
6.25 |
0'0 |
0'1 |
9400 |
484'0 |
0'0 |
24,200.00 |
0 |
| 390 |
6.25 |
0'0 |
0'1 |
9500 |
494'0 |
0'0 |
24,700.00 |
0 |
| 5,436 |
6.25 |
0'0 |
0'1 |
10000 |
544'0 |
0'0 |
27,200.00 |
0 |
| 1,142 |
6.25 |
0'0 |
0'1 |
11000 |
644'0 |
0'0 |
32,200.00 |
0 |
| 650 |
6.25 |
0'0 |
0'1 |
12000 |
744'0 |
0'0 |
37,200.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2500 |
206'0 |
0'0 |
10,300.00 |
0 |
|
206'0 |
10/23/2026 13:23:00 |
CBOT |
| 2700 |
186'0 |
0'0 |
9,300.00 |
0 |
|
186'0 |
10/23/2026 13:23:00 |
CBOT |
| 2800 |
176'0 |
0'0 |
8,800.00 |
0 |
|
176'0 |
10/23/2026 13:23:00 |
CBOT |
| 2900 |
166'0 |
0'0 |
8,300.00 |
0 |
|
166'0 |
10/23/2026 13:23:00 |
CBOT |
| 3000 |
156'0 |
0'0 |
7,800.00 |
0 |
|
156'0 |
10/23/2026 13:23:00 |
CBOT |
| 3100 |
146'0 |
0'0 |
7,300.00 |
0 |
|
146'0 |
10/23/2026 13:23:00 |
CBOT |
| 3200 |
136'0 |
0'0 |
6,800.00 |
0 |
|
136'0 |
10/23/2026 13:23:00 |
CBOT |
| 3300 |
126'0 |
0'0 |
6,300.00 |
0 |
|
126'0 |
10/23/2026 13:23:00 |
CBOT |
| 3400 |
116'0 |
0'0 |
5,800.00 |
0 |
|
116'0 |
10/23/2026 13:23:00 |
CBOT |
| 3500 |
106'0 |
0'0 |
5,300.00 |
0 |
|
106'0 |
10/23/2026 13:23:00 |
CBOT |
| 3600 |
96'0 |
0'0 |
4,800.00 |
0 |
|
96'0 |
10/23/2026 13:23:00 |
CBOT |
| 3650 |
91'0 |
0'0 |
4,550.00 |
0 |
|
91'0 |
10/23/2026 13:23:00 |
CBOT |
| 3700 |
86'0 |
0'0 |
4,300.00 |
0 |
|
86'0 |
10/23/2026 13:23:00 |
CBOT |
| 3750 |
81'0 |
0'0 |
4,050.00 |
0 |
|
81'0 |
10/23/2026 13:23:00 |
CBOT |
| 3800 |
76'0 |
0'0 |
3,800.00 |
2,450 |
|
76'0 |
10/23/2026 13:23:00 |
CBOT |
| 3850 |
71'1 |
0'0 |
3,556.25 |
0 |
|
71'1 |
10/23/2026 13:23:00 |
CBOT |
| 3900 |
66'1 |
0'0 |
3,306.25 |
0 |
|
66'1 |
10/23/2026 13:23:00 |
CBOT |
| 3950 |
61'2 |
0'0 |
3,062.50 |
0 |
|
61'2 |
10/23/2026 13:23:00 |
CBOT |
| 4000 |
56'2 |
0'0 |
2,812.50 |
168 |
|
56'2 |
10/23/2026 13:23:00 |
CBOT |
| 4050 |
51'3 |
0'0 |
2,568.75 |
0 |
|
51'3 |
10/23/2026 13:23:00 |
CBOT |
| 4100 |
44'0 |
-2'3 |
2,200.00 |
133 |
44'0 |
46'3 |
10/26/2026 05:13:00 |
CBOT |
| 4150 |
36'6 |
-4'6 |
1,837.50 |
37 |
36'6 |
41'4 |
10/25/2026 22:46:00 |
CBOT |
| 4200 |
32'5 |
-4'1 |
1,631.25 |
1,150 |
32'5 |
36'6 |
10/26/2026 00:28:00 |
CBOT |
| 4250 |
32'1 |
0'0 |
1,606.25 |
505 |
|
32'1 |
10/23/2026 13:23:00 |
CBOT |
| 4300 |
25'4 |
-2'0 |
1,275.00 |
2,314 |
25'4 |
27'4 |
10/25/2026 19:00:00 |
CBOT |
| 4350 |
23'1 |
0'0 |
1,156.25 |
1,097 |
|
23'1 |
10/23/2026 13:23:00 |
CBOT |
| 4400 |
19'0 |
0'0 |
950.00 |
5,834 |
|
19'0 |
10/23/2026 13:23:00 |
CBOT |
| 4450 |
12'5 |
-2'6 |
631.25 |
772 |
12'5 |
15'3 |
10/25/2026 20:25:00 |
CBOT |
| 4500 |
10'1 |
-2'0 |
506.25 |
10,684 |
11'0 |
12'1 |
10/26/2026 07:01:00 |
CBOT |
| 4550 |
8'2 |
-1'1 |
412.50 |
5,645 |
7'2 |
9'3 |
10/26/2026 06:43:00 |
CBOT |
| 4600 |
6'3 |
-0'5 |
318.75 |
16,198 |
6'5 |
7'0 |
10/26/2026 04:35:00 |
CBOT |
| 4650 |
4'4 |
-0'5 |
225.00 |
7,003 |
4'3 |
5'1 |
10/26/2026 06:51:00 |
CBOT |
| 4700 |
3'4 |
-0'2 |
175.00 |
21,386 |
4'0 |
3'6 |
10/26/2026 04:58:00 |
CBOT |
| 4750 |
2'1 |
-0'5 |
106.25 |
12,121 |
2'4 |
2'6 |
10/26/2026 07:41:00 |
CBOT |
| 4800 |
1'6 |
-0'2 |
87.50 |
20,544 |
1'6 |
2'0 |
10/26/2026 07:02:00 |
CBOT |
| 4850 |
1'2 |
-0'2 |
62.50 |
9,676 |
1'2 |
1'4 |
10/26/2026 07:35:00 |
CBOT |
| 4900 |
1'0 |
-0'1 |
50.00 |
41,122 |
1'0 |
1'1 |
10/25/2026 19:23:00 |
CBOT |
| 4950 |
0'6 |
-0'1 |
37.50 |
10,402 |
0'6 |
0'7 |
10/26/2026 07:23:00 |
CBOT |
| 5000 |
0'6 |
0'0 |
37.50 |
51,006 |
0'6 |
0'6 |
10/26/2026 05:18:00 |
CBOT |
| 5050 |
0'5 |
0'0 |
31.25 |
7,888 |
0'5 |
0'5 |
10/25/2026 19:00:00 |
CBOT |
| 5100 |
0'4 |
-0'1 |
25.00 |
16,780 |
0'5 |
0'5 |
10/26/2026 05:18:00 |
CBOT |
| 5150 |
0'4 |
0'0 |
25.00 |
4,741 |
|
0'4 |
10/23/2026 13:23:00 |
CBOT |
| 5200 |
0'3 |
-0'1 |
18.75 |
31,281 |
0'3 |
0'4 |
10/26/2026 05:38:00 |
CBOT |
| 5250 |
0'3 |
0'0 |
18.75 |
13,731 |
|
0'3 |
10/23/2026 13:23:00 |
CBOT |
| 5300 |
0'3 |
0'0 |
18.75 |
38,654 |
|
0'3 |
10/23/2026 13:23:00 |
CBOT |
| 5350 |
0'2 |
0'0 |
12.50 |
16,279 |
|
0'2 |
10/23/2026 13:23:00 |
CBOT |
| 5400 |
0'2 |
0'0 |
12.50 |
17,798 |
0'2 |
0'2 |
10/26/2026 07:02:00 |
CBOT |
| 5450 |
0'2 |
0'0 |
12.50 |
4,009 |
|
0'2 |
10/23/2026 13:23:00 |
CBOT |
| 5500 |
0'4 |
0'2 |
25.00 |
41,220 |
0'4 |
0'2 |
10/25/2026 19:00:00 |
CBOT |
| 5550 |
0'2 |
0'0 |
12.50 |
4,805 |
|
0'2 |
10/23/2026 13:23:00 |
CBOT |
| 5600 |
0'2 |
0'0 |
12.50 |
20,579 |
|
0'2 |
10/23/2026 13:23:00 |
CBOT |
| 5650 |
0'2 |
0'0 |
12.50 |
6,979 |
|
0'2 |
10/23/2026 13:23:00 |
CBOT |
| 5700 |
0'2 |
0'0 |
12.50 |
16,303 |
|
0'2 |
10/23/2026 13:23:00 |
CBOT |
| 5750 |
0'1 |
0'0 |
6.25 |
5,692 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 5800 |
0'3 |
0'2 |
18.75 |
12,649 |
0'3 |
0'1 |
10/25/2026 19:00:00 |
CBOT |
| 5850 |
0'1 |
0'0 |
6.25 |
2,046 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
4,485 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 5950 |
0'1 |
0'0 |
6.25 |
4,287 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
31,916 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 6050 |
0'1 |
0'0 |
6.25 |
2,225 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
6,268 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 6150 |
0'1 |
0'0 |
6.25 |
306 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
2,713 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 6250 |
0'1 |
0'0 |
6.25 |
262 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
2,705 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 6350 |
0'1 |
0'0 |
6.25 |
144 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
8,565 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 6450 |
0'1 |
0'0 |
6.25 |
144 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
11,851 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 6550 |
0'1 |
0'0 |
6.25 |
3,626 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
1,457 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 6650 |
0'1 |
0'0 |
6.25 |
30 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
422 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 6750 |
0'1 |
0'0 |
6.25 |
92 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
857 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
4,871 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
6,812 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
434 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
385 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
523 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 7400 |
0'1 |
0'0 |
6.25 |
3,258 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 7500 |
0'1 |
0'0 |
6.25 |
1,670 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 7600 |
0'1 |
0'0 |
6.25 |
971 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 8000 |
0'1 |
0'0 |
6.25 |
1,674 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 8500 |
0'1 |
0'0 |
6.25 |
4,298 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 9000 |
0'1 |
0'0 |
6.25 |
2,873 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 9200 |
0'1 |
0'0 |
6.25 |
388 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 9400 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 9500 |
0'1 |
0'0 |
6.25 |
390 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 10000 |
0'1 |
0'0 |
6.25 |
5,436 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 11000 |
0'1 |
0'0 |
6.25 |
1,142 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 12000 |
0'1 |
0'0 |
6.25 |
650 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2500 |
0'1 |
0'0 |
6.25 |
154 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 2700 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 2800 |
0'1 |
0'0 |
6.25 |
110 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 2900 |
0'1 |
0'0 |
6.25 |
1,282 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
1,929 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 3100 |
0'1 |
0'0 |
6.25 |
8,315 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
900 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
453 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
1,550 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
1,241 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
3,885 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
558 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
5,527 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
2,617 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
3,947 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 3850 |
0'1 |
0'0 |
6.25 |
2,799 |
|
0'1 |
10/23/2026 13:23:00 |
CBOT |
| 3900 |
0'2 |
0'0 |
12.50 |
1,941 |
|
0'2 |
10/23/2026 13:23:00 |
CBOT |
| 3950 |
0'2 |
0'0 |
12.50 |
2,968 |
|
0'2 |
10/23/2026 13:23:00 |
CBOT |
| 4000 |
0'3 |
0'0 |
18.75 |
13,025 |
|
0'3 |
10/23/2026 13:23:00 |
CBOT |
| 4050 |
0'4 |
0'0 |
25.00 |
2,521 |
|
0'4 |
10/23/2026 13:23:00 |
CBOT |
| 4100 |
0'4 |
0'0 |
25.00 |
17,995 |
0'5 |
0'4 |
10/26/2026 04:58:00 |
CBOT |
| 4150 |
0'6 |
0'1 |
37.50 |
4,930 |
0'6 |
0'5 |
10/26/2026 06:01:00 |
CBOT |
| 4200 |
1'0 |
0'2 |
50.00 |
19,564 |
1'0 |
0'6 |
10/26/2026 06:04:00 |
CBOT |
| 4250 |
1'4 |
0'3 |
75.00 |
8,465 |
1'3 |
1'1 |
10/26/2026 07:34:00 |
CBOT |
| 4300 |
2'2 |
0'6 |
112.50 |
24,970 |
2'0 |
1'4 |
10/25/2026 22:14:00 |
CBOT |
| 4350 |
2'5 |
0'4 |
131.25 |
6,462 |
2'5 |
2'1 |
10/26/2026 03:48:00 |
CBOT |
| 4400 |
3'7 |
0'7 |
193.75 |
15,340 |
3'6 |
3'0 |
10/26/2026 06:54:00 |
CBOT |
| 4450 |
5'6 |
1'3 |
287.50 |
11,738 |
5'2 |
4'3 |
10/26/2026 07:06:00 |
CBOT |
| 4500 |
7'7 |
1'6 |
393.75 |
37,359 |
6'2 |
6'1 |
10/26/2026 07:44:00 |
CBOT |
| 4550 |
10'6 |
2'3 |
537.50 |
9,237 |
10'6 |
8'3 |
10/25/2026 19:54:00 |
CBOT |
| 4600 |
13'5 |
2'5 |
681.25 |
25,650 |
11'0 |
11'0 |
10/26/2026 07:07:00 |
CBOT |
| 4650 |
14'1 |
0'0 |
706.25 |
10,999 |
|
14'1 |
10/23/2026 13:23:00 |
CBOT |
| 4700 |
20'5 |
2'7 |
1,031.25 |
21,113 |
17'6 |
17'6 |
10/26/2026 07:44:00 |
CBOT |
| 4750 |
25'7 |
4'1 |
1,293.75 |
11,210 |
24'2 |
21'6 |
10/25/2026 22:02:00 |
CBOT |
| 4800 |
29'4 |
3'4 |
1,475.00 |
20,572 |
27'0 |
26'0 |
10/26/2026 07:16:00 |
CBOT |
| 4850 |
30'3 |
0'0 |
1,518.75 |
10,652 |
|
30'3 |
10/23/2026 13:23:00 |
CBOT |
| 4900 |
37'2 |
2'2 |
1,862.50 |
30,351 |
35'0 |
35'0 |
10/26/2026 04:02:00 |
CBOT |
| 4950 |
39'6 |
0'0 |
1,987.50 |
10,517 |
|
39'6 |
10/23/2026 13:23:00 |
CBOT |
| 5000 |
48'5 |
4'0 |
2,431.25 |
42,168 |
44'6 |
44'5 |
10/25/2026 20:15:00 |
CBOT |
| 5050 |
53'5 |
4'1 |
2,681.25 |
4,542 |
53'5 |
49'4 |
10/26/2026 07:40:00 |
CBOT |
| 5100 |
58'0 |
3'4 |
2,900.00 |
11,469 |
54'0 |
54'4 |
10/26/2026 02:47:00 |
CBOT |
| 5150 |
59'3 |
0'0 |
2,968.75 |
4,681 |
|
59'3 |
10/23/2026 13:23:00 |
CBOT |
| 5200 |
68'4 |
4'1 |
3,425.00 |
15,431 |
68'0 |
64'3 |
10/26/2026 01:53:00 |
CBOT |
| 5250 |
70'5 |
1'3 |
3,531.25 |
3,345 |
70'5 |
69'2 |
10/25/2026 19:00:00 |
CBOT |
| 5300 |
78'2 |
4'0 |
3,912.50 |
14,642 |
75'6 |
74'2 |
10/26/2026 07:21:00 |
CBOT |
| 5350 |
79'1 |
0'0 |
3,956.25 |
4,084 |
|
79'1 |
10/23/2026 13:23:00 |
CBOT |
| 5400 |
84'1 |
0'0 |
4,206.25 |
6,332 |
|
84'1 |
10/23/2026 13:23:00 |
CBOT |
| 5450 |
89'1 |
0'0 |
4,456.25 |
495 |
|
89'1 |
10/23/2026 13:23:00 |
CBOT |
| 5500 |
94'1 |
0'0 |
4,706.25 |
1,359 |
|
94'1 |
10/23/2026 13:23:00 |
CBOT |
| 5550 |
99'1 |
0'0 |
4,956.25 |
52 |
|
99'1 |
10/23/2026 13:23:00 |
CBOT |
| 5600 |
104'1 |
0'0 |
5,206.25 |
803 |
|
104'1 |
10/23/2026 13:23:00 |
CBOT |
| 5650 |
109'1 |
0'0 |
5,456.25 |
56 |
|
109'1 |
10/23/2026 13:23:00 |
CBOT |
| 5700 |
116'5 |
2'5 |
5,831.25 |
63 |
116'5 |
114'0 |
10/26/2026 06:42:00 |
CBOT |
| 5750 |
119'0 |
0'0 |
5,950.00 |
0 |
|
119'0 |
10/23/2026 13:23:00 |
CBOT |
| 5800 |
127'7 |
3'7 |
6,393.75 |
83 |
127'7 |
124'0 |
10/25/2026 19:25:00 |
CBOT |
| 5850 |
129'0 |
0'0 |
6,450.00 |
0 |
|
129'0 |
10/23/2026 13:23:00 |
CBOT |
| 5900 |
134'0 |
0'0 |
6,700.00 |
0 |
|
134'0 |
10/23/2026 13:23:00 |
CBOT |
| 5950 |
139'0 |
0'0 |
6,950.00 |
0 |
|
139'0 |
10/23/2026 13:23:00 |
CBOT |
| 6000 |
144'0 |
0'0 |
7,200.00 |
0 |
|
144'0 |
10/23/2026 13:23:00 |
CBOT |
| 6050 |
149'0 |
0'0 |
7,450.00 |
0 |
|
149'0 |
10/23/2026 13:23:00 |
CBOT |
| 6100 |
154'0 |
0'0 |
7,700.00 |
0 |
|
154'0 |
10/23/2026 13:23:00 |
CBOT |
| 6150 |
159'0 |
0'0 |
7,950.00 |
0 |
|
159'0 |
10/23/2026 13:23:00 |
CBOT |
| 6200 |
164'0 |
0'0 |
8,200.00 |
9 |
|
164'0 |
10/23/2026 13:23:00 |
CBOT |
| 6250 |
169'0 |
0'0 |
8,450.00 |
0 |
|
169'0 |
10/23/2026 13:23:00 |
CBOT |
| 6300 |
174'0 |
0'0 |
8,700.00 |
0 |
|
174'0 |
10/23/2026 13:23:00 |
CBOT |
| 6350 |
179'0 |
0'0 |
8,950.00 |
0 |
|
179'0 |
10/23/2026 13:23:00 |
CBOT |
| 6400 |
184'0 |
0'0 |
9,200.00 |
0 |
|
184'0 |
10/23/2026 13:23:00 |
CBOT |
| 6450 |
189'0 |
0'0 |
9,450.00 |
0 |
|
189'0 |
10/23/2026 13:23:00 |
CBOT |
| 6500 |
194'0 |
0'0 |
9,700.00 |
350 |
|
194'0 |
10/23/2026 13:23:00 |
CBOT |
| 6550 |
199'0 |
0'0 |
9,950.00 |
0 |
|
199'0 |
10/23/2026 13:23:00 |
CBOT |
| 6600 |
204'0 |
0'0 |
10,200.00 |
0 |
|
204'0 |
10/23/2026 13:23:00 |
CBOT |
| 6650 |
209'0 |
0'0 |
10,450.00 |
0 |
|
209'0 |
10/23/2026 13:23:00 |
CBOT |
| 6700 |
214'0 |
0'0 |
10,700.00 |
0 |
|
214'0 |
10/23/2026 13:23:00 |
CBOT |
| 6750 |
219'0 |
0'0 |
10,950.00 |
0 |
|
219'0 |
10/23/2026 13:23:00 |
CBOT |
| 6800 |
224'0 |
0'0 |
11,200.00 |
0 |
|
224'0 |
10/23/2026 13:23:00 |
CBOT |
| 6900 |
234'0 |
0'0 |
11,700.00 |
0 |
|
234'0 |
10/23/2026 13:23:00 |
CBOT |
| 7000 |
244'0 |
0'0 |
12,200.00 |
620 |
|
244'0 |
10/23/2026 13:23:00 |
CBOT |
| 7100 |
254'0 |
0'0 |
12,700.00 |
0 |
|
254'0 |
10/23/2026 13:23:00 |
CBOT |
| 7200 |
264'0 |
0'0 |
13,200.00 |
0 |
|
264'0 |
10/23/2026 13:23:00 |
CBOT |
| 7300 |
274'0 |
0'0 |
13,700.00 |
0 |
|
274'0 |
10/23/2026 13:23:00 |
CBOT |
| 7400 |
284'0 |
0'0 |
14,200.00 |
0 |
|
284'0 |
10/23/2026 13:23:00 |
CBOT |
| 7500 |
294'0 |
0'0 |
14,700.00 |
0 |
|
294'0 |
10/23/2026 13:23:00 |
CBOT |
| 7600 |
304'0 |
0'0 |
15,200.00 |
0 |
|
304'0 |
10/23/2026 13:23:00 |
CBOT |
| 8000 |
344'0 |
0'0 |
17,200.00 |
0 |
|
344'0 |
10/23/2026 13:23:00 |
CBOT |
| 8500 |
394'0 |
0'0 |
19,700.00 |
0 |
|
394'0 |
10/23/2026 13:23:00 |
CBOT |
| 9000 |
444'0 |
0'0 |
22,200.00 |
0 |
|
444'0 |
10/23/2026 13:23:00 |
CBOT |
| 9200 |
464'0 |
0'0 |
23,200.00 |
0 |
|
464'0 |
10/23/2026 13:23:00 |
CBOT |
| 9400 |
484'0 |
0'0 |
24,200.00 |
0 |
|
484'0 |
10/23/2026 13:23:00 |
CBOT |
| 9500 |
494'0 |
0'0 |
24,700.00 |
0 |
|
494'0 |
10/23/2026 13:23:00 |
CBOT |
| 10000 |
544'0 |
0'0 |
27,200.00 |
0 |
|
544'0 |
10/23/2026 13:23:00 |
CBOT |
| 11000 |
644'0 |
0'0 |
32,200.00 |
0 |
|
644'0 |
10/23/2026 13:23:00 |
CBOT |
| 12000 |
744'0 |
0'0 |
37,200.00 |
0 |
|
744'0 |
10/23/2026 13:23:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
