Peoples State Bank

Commodity Option:

Future: December 2026 (@C6Z)

Futures Price: 4414s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

9,625.00

-5'6

192'4s

2500

0'1s

0'0

6.25

154

0

8,625.00

-5'6

172'4s

2700

0'1s

0'0

6.25

100

0

8,125.00

-5'6

162'4s

2800

0'1s

0'0

6.25

110

0

7,625.00

-5'6

152'4s

2900

0'1s

0'0

6.25

1,282

0

7,125.00

-5'6

142'4s

3000

0'1s

0'0

6.25

1,929

0

6,625.00

-5'6

132'4s

3100

0'1s

0'0

6.25

8,315

0

6,125.00

-5'6

122'4s

3200

0'1s

0'0

6.25

900

0

5,625.00

-5'6

112'4s

3300

0'1s

0'0

6.25

453

0

5,125.00

-5'6

102'4s

3400

0'1s

0'0

6.25

1,550

0

4,625.00

-5'6

92'4s

3500

0'1s

0'0

6.25

1,241

0

4,125.00

-5'6

82'4s

3600

0'1s

0'0

6.25

3,885

0

3,875.00

-5'6

77'4s

3650

0'1s

0'0

6.25

558

0

3,625.00

-5'6

72'4s

3700

0'1s

0'0

6.25

5,527

1

3,381.25

-5'5

67'5s

3750

0'1s

0'0

6.25

2,617

3

3,131.25

-5'5

62'5s

3800

0'2s

0'1

12.50

3,953

2

2,881.25

-5'6

57'5s

3850

0'2s

0'1

12.50

2,799

150

2,631.25

-5'6

52'5s

3900

0'2s

0'1

12.50

1,941

683

2,387.50

-5'5

47'6s

3950

0'2s

0'1

12.50

2,965

878

2,137.50

-5'5

42'6s

4000

0'3s

0'2

18.75

12,636

505

1,900.00

-5'4

38'0s

4050

0'4s

0'2

25.00

2,515

354

1,662.50

-5'2

33'2s

4100

0'6s

0'4

37.50

16,451

48

1,418.75

-5'2

28'3s

4150

1'0s

0'5

50.00

8,737

1,165

1,187.50

-5'1

23'6s

4200

1'2s

0'5

62.50

18,331

507

968.75

-4'6

19'3s

4250

1'7s

1'0

93.75

8,045

3

887.50

-4'5

17'6s

4270

2'2s

1'1

112.50

227

17

843.75

-4'5

16'7s

4280

2'4s

1'2

125.00

40

1

806.25

-4'3

16'1s

4290

2'5s

1'3

131.25

10

2,326

768.75

-4'2

15'3s

4300

2'7s

1'4

143.75

22,645

1

731.25

-4'2

14'5s

4310

3'1s

1'4

156.25

175

2

693.75

-4'1

13'7s

4320

3'3s

1'5

168.75

122

1

656.25

-4'0

13'1s

4330

3'6s

1'7

187.50

185

1

625.00

-3'6

12'4s

4340

4'0s

2'0

200.00

317

1,132

593.75

-3'5

11'7s

4350

4'3s

2'1

218.75

8,318

0

562.50

-3'4

11'2s

4360

4'6s

2'2

237.50

674

11

531.25

-3'3

10'5s

4370

5'1s

2'2

256.25

675

0

500.00

-3'2

10'0s

4380

5'4s

2'3

275.00

657

0

468.75

-3'1

9'3s

4390

5'7s

2'4

293.75

532

6,335

443.75

-3'0

8'7s

4400

6'3s

2'6

318.75

19,713

1

412.50

-3'0

8'2s

4410

6'6s

2'6

337.50

706

5

387.50

-2'7

7'6s

4420

7'2s

2'7

362.50

1,134

0

362.50

-2'6

7'2s

4430

7'6s

3'0

387.50

837

20

337.50

-2'5

6'6s

4440

8'2s

3'1

412.50

2,387

1,343

318.75

-2'3

6'3s

4450

8'7s

3'3

443.75

15,594

67

300.00

-2'2

6'0s

4460

9'4s

3'4

475.00

1,080

335

281.25

-2'1

5'5s

4470

10'1s

3'5

506.25

1,064

176

262.50

-2'0

5'2s

4480

10'6s

3'6

537.50

484

881

243.75

-1'7

4'7s

4490

11'3s

3'7

568.75

571

15,295

225.00

-1'6

4'4s

4500

12'0s

4'0

600.00

29,118

333

212.50

-1'5

4'2s

4510

12'5s

4'0

631.25

926

255

193.75

-1'4

3'7s

4520

13'3s

4'2

668.75

1,263

399

181.25

-1'3

3'5s

4530

14'1s

4'3

706.25

117

823

168.75

-1'2

3'3s

4540

14'7s

4'4

743.75

96

8,179

156.25

-1'1

3'1s

4550

15'5s

4'5

781.25

9,322

53

143.75

-1'0

2'7s

4560

16'3s

4'6

818.75

44

411

137.50

-0'7

2'6s

4570

17'1s

4'6

856.25

43

81

125.00

-0'7

2'4s

4580

18'0s

4'7

900.00

13

128

112.50

-0'7

2'2s

4590

18'6s

4'7

937.50

1

15,737

106.25

-0'6

2'1s

4600

19'5s

5'0

981.25

25,232

945

100.00

-0'5

2'0s

4610

20'4s

5'1

1,025.00

14

751

93.75

-0'6

1'7s

4620

21'3s

5'1

1,068.75

63

304

87.50

-0'5

1'6s

4630

22'2s

5'2

1,112.50

8

649

81.25

-0'5

1'5s

4640

23'1s

5'2

1,156.25

22

5,975

75.00

-0'5

1'4s

4650

24'0s

5'2

1,200.00

10,066

193

68.75

-0'4

1'3s

4660

24'7s

5'3

1,243.75

16

776

62.50

-0'4

1'2s

4670

25'6s

5'3

1,287.50

6

633

56.25

-0'4

1'1s

4680

26'5s

5'3

1,331.25

0

539

56.25

-0'3

1'1s

4690

27'4s

5'3

1,375.00

6

20,843

50.00

-0'3

1'0s

4700

28'4s

5'4

1,425.00

18,059

388

50.00

-0'2

1'0s

4710

29'4s

5'5

1,475.00

1

412

43.75

-0'3

0'7s

4720

30'3s

5'4

1,518.75

1

650

43.75

-0'2

0'7s

4730

31'2s

5'4

1,562.50

2

1,153

37.50

-0'2

0'6s

4740

32'2s

5'5

1,612.50

0

13,205

37.50

-0'1

0'6s

4750

33'1s

5'5

1,656.25

9,865

967

31.25

-0'2

0'5s

4760

34'1s

5'5

1,706.25

28

1,174

31.25

-0'2

0'5s

4770

35'0s

5'4

1,750.00

0

551

25.00

-0'2

0'4s

4780

36'0s

5'5

1,800.00

13

19,146

25.00

-0'1

0'4s

4800

38'0s

5'5

1,900.00

19,990

9,293

18.75

-0'1

0'3s

4850

42'7s

5'6

2,143.75

10,788

40,094

18.75

0'0

0'3s

4900

47'7s

5'7

2,393.75

30,163

9,861

12.50

0'0

0'2s

4950

52'6s

5'7

2,637.50

11,349

50,721

12.50

0'0

0'2s

5000

57'5s

5'6

2,881.25

41,543

8,178

6.25

0'0

0'1s

5050

62'5s

5'6

3,131.25

4,939

17,715

6.25

0'0

0'1s

5100

67'5s

5'6

3,381.25

10,730

4,732

6.25

0'0

0'1s

5150

72'4s

5'6

3,625.00

4,473

31,699

6.25

0'0

0'1s

5200

77'4s

5'6

3,875.00

14,297

13,397

6.25

0'0

0'1s

5250

82'4s

5'6

4,125.00

3,106

37,435

6.25

0'0

0'1s

5300

87'4s

5'6

4,375.00

11,814

16,102

6.25

0'0

0'1s

5350

92'4s

5'6

4,625.00

3,232

16,074

6.25

0'0

0'1s

5400

97'4s

5'6

4,875.00

1,874

4,041

6.25

0'0

0'1s

5450

102'4s

5'6

5,125.00

64

40,805

6.25

0'0

0'1s

5500

107'4s

5'6

5,375.00

108

4,849

6.25

0'0

0'1s

5550

112'4s

5'6

5,625.00

2

20,459

6.25

0'0

0'1s

5600

117'4s

5'6

5,875.00

112

6,979

6.25

0'0

0'1s

5650

122'4s

5'6

6,125.00

6

16,146

6.25

0'0

0'1s

5700

127'4s

5'6

6,375.00

25

5,722

6.25

0'0

0'1s

5750

132'4s

5'6

6,625.00

0

12,644

6.25

0'0

0'1s

5800

137'4s

5'6

6,875.00

12

2,028

6.25

0'0

0'1s

5850

142'4s

5'6

7,125.00

0

4,453

6.25

0'0

0'1s

5900

147'4s

5'6

7,375.00

0

4,287

6.25

0'0

0'1s

5950

152'4s

5'6

7,625.00

0

31,009

6.25

0'0

0'1s

6000

157'4s

5'6

7,875.00

0

2,225

6.25

0'0

0'1s

6050

162'4s

5'6

8,125.00

0

6,263

6.25

0'0

0'1s

6100

167'4s

5'6

8,375.00

0

306

6.25

0'0

0'1s

6150

172'4s

5'6

8,625.00

0

2,709

6.25

0'0

0'1s

6200

177'4s

5'6

8,875.00

0

262

6.25

0'0

0'1s

6250

182'4s

5'6

9,125.00

0

2,705

6.25

0'0

0'1s

6300

187'4s

5'6

9,375.00

0

144

6.25

0'0

0'1s

6350

192'4s

5'6

9,625.00

0

8,565

6.25

0'0

0'1s

6400

197'4s

5'6

9,875.00

0

144

6.25

0'0

0'1s

6450

202'4s

5'6

10,125.00

0

11,851

6.25

0'0

0'1s

6500

207'4s

5'6

10,375.00

0

3,626

6.25

0'0

0'1s

6550

212'4s

5'6

10,625.00

0

1,457

6.25

0'0

0'1s

6600

217'4s

5'6

10,875.00

0

30

6.25

0'0

0'1s

6650

222'4s

5'6

11,125.00

0

422

6.25

0'0

0'1s

6700

227'4s

5'6

11,375.00

0

92

6.25

0'0

0'1s

6750

232'4s

5'6

11,625.00

0

853

6.25

0'0

0'1s

6800

237'4s

5'6

11,875.00

0

4,870

6.25

0'0

0'1s

6900

247'4s

5'6

12,375.00

0

6,812

6.25

0'0

0'1s

7000

257'4s

5'6

12,875.00

0

434

6.25

0'0

0'1s

7100

267'4s

5'6

13,375.00

0

385

6.25

0'0

0'1s

7200

277'4s

5'6

13,875.00

0

523

6.25

0'0

0'1s

7300

287'4s

5'6

14,375.00

0

3,258

6.25

0'0

0'1s

7400

297'4s

5'6

14,875.00

0

1,670

6.25

0'0

0'1s

7500

307'4s

5'6

15,375.00

0

971

6.25

0'0

0'1s

7600

317'4s

5'6

15,875.00

0

1,674

6.25

0'0

0'1s

8000

357'4s

5'6

17,875.00

0

4,298

6.25

0'0

0'1s

8500

407'4s

5'6

20,375.00

0

2,873

6.25

0'0

0'1s

9000

457'4s

5'6

22,875.00

0

388

6.25

0'0

0'1s

9200

477'4s

5'6

23,875.00

0

100

6.25

0'0

0'1s

9400

497'4s

5'6

24,875.00

0

390

6.25

0'0

0'1s

9500

507'4s

5'6

25,375.00

0

5,436

6.25

0'0

0'1s

10000

557'4s

5'6

27,875.00

0

1,142

6.25

0'0

0'1s

11000

657'4s

5'6

32,875.00

0

650

6.25

0'0

0'1s

12000

757'4s

5'6

37,875.00

0

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.