Peoples State Bank

Commodity Option:

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.