Donovan Farmers Co-Op Elev

Commodity Option:

Future: May 2026 (@S6K)

Futures Price: 11550

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

30,912.50

0'0

618'2

5400

0'1

0'0

6.25

1,050

0

21,912.50

0'0

438'2

7200

0'1

0'0

6.25

110

0

20,912.50

0'0

418'2

7400

0'1

0'0

6.25

1

0

17,912.50

0'0

358'2

8000

0'1

0'0

6.25

33

0

16,912.50

0'0

338'2

8200

0'1

0'0

6.25

3

0

16,412.50

0'0

328'2

8300

0'1

0'0

6.25

46

0

15,912.50

0'0

318'2

8400

0'1

0'0

6.25

24

0

15,412.50

0'0

308'2

8500

0'1

0'0

6.25

560

0

14,912.50

0'0

298'2

8600

0'1

0'0

6.25

47

0

14,412.50

0'0

288'2

8700

0'1

0'0

6.25

11

0

13,912.50

0'0

278'2

8800

0'1

0'0

6.25

302

0

13,412.50

0'0

268'2

8900

0'1

0'0

6.25

255

0

12,912.50

0'0

258'2

9000

0'1

0'0

6.25

492

0

12,412.50

0'0

248'2

9100

0'1

0'0

6.25

206

0

11,912.50

0'0

238'2

9200

0'1

0'0

6.25

799

0

11,412.50

0'0

228'2

9300

0'1

0'0

6.25

144

0

10,912.50

0'0

218'2

9400

0'1

0'0

6.25

430

0

10,412.50

0'0

208'2

9500

0'1

0'0

6.25

488

0

9,912.50

0'0

198'2

9600

0'1

0'0

6.25

1,307

0

9,412.50

0'0

188'2

9700

0'1

0'0

6.25

735

65

8,912.50

0'0

178'2

9800

0'1

0'0

6.25

1,427

0

8,412.50

0'0

168'2

9900

0'1

0'0

6.25

796

17

7,912.50

0'0

158'2

10000

0'1

0'0

6.25

3,397

26

7,412.50

0'0

148'2

10100

0'1

0'0

6.25

1,674

520

6,912.50

0'0

138'2

10200

0'1

0'0

6.25

4,882

128

6,412.50

0'0

128'2

10300

0'1

0'0

6.25

3,828

2,563

5,918.75

0'0

118'3

10400

0'2

0'0

12.50

4,052

2,498

5,418.75

0'0

108'3

10500

0'2

0'0

12.50

9,192

3,378

4,925.00

0'0

98'4

10600

0'3

0'0

18.75

7,080

4,954

4,431.25

0'0

88'5

10700

0'4

0'0

25.00

11,988

3,617

3,200.00

-14'7

64'0

10800

0'6

0'1

37.50

6,579

3,564

3,000.00

-9'1

60'0

10900

1'2

0'3

62.50

4,318

4,698

2,975.00

0'0

59'4

11000

2'0

0'6

100.00

12,702

0

2,881.25

0'0

57'5

11020

2'0

0'5

100.00

166

0

2,787.50

0'0

55'6

11040

1'4

0'0

75.00

174

0

2,693.75

0'0

53'7

11060

2'3

0'6

118.75

375

0

2,600.00

0'0

52'0

11080

1'6

0'0

87.50

423

3,267

2,506.25

0'0

50'1

11100

2'1

0'1

106.25

4,910

0

2,418.75

0'0

48'3

11120

2'1

0'0

106.25

426

0

2,325.00

0'0

46'4

11140

2'3

0'0

118.75

289

0

2,237.50

0'0

44'6

11160

2'5

0'0

131.25

445

0

2,150.00

0'0

43'0

11180

2'6

0'0

137.50

357

4,475

2,062.50

0'0

41'2

11200

4'4

1'3

225.00

7,333

0

1,981.25

0'0

39'5

11220

3'3

0'0

168.75

333

0

1,893.75

0'0

37'7

11240

3'6

0'0

187.50

320

0

1,812.50

0'0

36'2

11260

6'1

2'0

306.25

115

9

1,731.25

0'0

34'5

11280

4'4

0'0

225.00

482

3,095

1,350.00

-6'1

27'0

11300

4'7

0'0

243.75

9,001

0

1,575.00

0'0

31'4

11320

5'3

0'0

268.75

454

0

1,500.00

0'0

30'0

11340

5'7

0'0

293.75

498

0

1,431.25

0'0

28'5

11360

6'3

0'0

318.75

54

0

1,356.25

0'0

27'1

11380

7'7

0'7

393.75

458

7,139

1,287.50

0'0

25'6

11400

8'1

0'5

406.25

10,264

0

1,225.00

0'0

24'4

11420

8'2

0'0

412.50

450

10

1,156.25

0'0

23'1

11440

8'7

0'0

443.75

1,219

0

1,093.75

0'0

21'7

11460

14'7

5'2

743.75

59

0

1,031.25

0'0

20'5

11480

10'3

0'0

518.75

54

4,134

800.00

-3'4

16'0

11500

12'2

1'0

612.50

15,931

0

918.75

0'0

18'3

11520

12'1

0'0

606.25

89

2

862.50

0'0

17'2

11540

13'0

0'0

650.00

9

60

812.50

0'0

16'2

11560

14'0

0'0

700.00

64

31

756.25

0'0

15'1

11580

14'7

0'0

743.75

299

4,926

618.75

-1'7

12'3

11600

20'6

4'6

1,037.50

6,846

63

662.50

0'0

13'2

11620

17'0

0'0

850.00

48

44

618.75

0'0

12'3

11640

18'1

0'0

906.25

93

157

581.25

0'0

11'5

11660

19'3

0'0

968.75

90

674

537.50

0'0

10'6

11680

29'7

9'3

1,493.75

165

4,604

412.50

-1'6

8'2

11700

28'2

6'4

1,412.50

10,085

11

468.75

0'0

9'3

11720

23'0

0'0

1,150.00

108

333

431.25

0'0

8'5

11740

24'3

0'0

1,218.75

27

75

275.00

-2'4

5'4

11760

25'6

0'0

1,287.50

14

32

368.75

0'0

7'3

11780

27'1

0'0

1,356.25

0

6,475

287.50

-1'1

5'6

11800

28'5

0'0

1,431.25

3,584

60

318.75

0'0

6'3

11820

42'3

12'3

2,118.75

1

47

293.75

0'0

5'7

11840

31'5

0'0

1,581.25

0

103

181.25

-1'6

3'5

11860

33'1

0'0

1,656.25

1

48

162.50

-1'6

3'2

11880

34'5

0'0

1,731.25

0

5,994

143.75

-1'6

2'7

11900

36'2

0'0

1,812.50

858

1,171

212.50

0'0

4'2

11920

37'7

0'0

1,893.75

0

450

193.75

0'0

3'7

11940

39'5

0'0

1,981.25

0

839

181.25

0'0

3'5

11960

41'2

0'0

2,062.50

0

487

106.25

-1'1

2'1

11980

43'0

0'0

2,150.00

0

14,367

106.25

-0'7

2'1

12000

44'6

0'0

2,237.50

3,887

1

137.50

0'0

2'6

12020

46'4

0'0

2,325.00

0

458

125.00

0'0

2'4

12040

48'2

0'0

2,412.50

0

161

118.75

0'0

2'3

12060

50'0

0'0

2,500.00

0

579

106.25

0'0

2'1

12080

51'7

0'0

2,593.75

0

2,844

100.00

0'0

2'0

12100

53'5

0'0

2,681.25

4,740

1,056

93.75

0'0

1'7

12120

55'4

0'0

2,775.00

0

229

87.50

0'0

1'6

12140

57'3

0'0

2,868.75

0

415

81.25

0'0

1'5

12160

59'2

0'0

2,962.50

0

514

75.00

0'0

1'4

12180

61'1

0'0

3,056.25

0

3,886

43.75

-0'4

0'7

12200

63'0

0'0

3,150.00

3,444

386

62.50

0'0

1'2

12220

64'7

0'0

3,243.75

0

300

56.25

0'0

1'1

12240

66'7

0'0

3,343.75

0

207

56.25

0'0

1'1

12260

68'6

0'0

3,437.50

0

219

50.00

0'0

1'0

12280

70'5

0'0

3,531.25

0

3,808

37.50

-0'2

0'6

12300

72'5

0'0

3,631.25

826

3,101

25.00

-0'2

0'4

12400

82'3

0'0

4,118.75

128

7,137

25.00

0'0

0'4

12500

92'2

0'0

4,612.50

261

3,002

12.50

-0'1

0'2

12600

102'1

0'0

5,106.25

0

2,717

18.75

0'0

0'3

12700

112'0

0'0

5,600.00

72

2,937

6.25

-0'2

0'1

12800

122'0

0'0

6,100.00

30

2,010

12.50

0'0

0'2

12900

131'7

0'0

6,593.75

2

4,603

12.50

0'0

0'2

13000

141'7

0'0

7,093.75

112

955

12.50

0'0

0'2

13100

151'7

0'0

7,593.75

0

1,816

6.25

-0'1

0'1

13200

161'7

0'0

8,093.75

0

371

12.50

0'0

0'2

13300

171'7

0'0

8,593.75

0

311

6.25

0'0

0'1

13400

181'6

0'0

9,087.50

0

5,317

6.25

0'0

0'1

13500

191'6

0'0

9,587.50

0

385

6.25

0'0

0'1

13600

201'6

0'0

10,087.50

0

752

6.25

0'0

0'1

13700

211'6

0'0

10,587.50

0

358

6.25

0'0

0'1

13800

221'6

0'0

11,087.50

0

362

6.25

0'0

0'1

13900

231'6

0'0

11,587.50

0

1,692

6.25

0'0

0'1

14000

241'6

0'0

12,087.50

0

212

6.25

0'0

0'1

14100

251'6

0'0

12,587.50

0

212

6.25

0'0

0'1

14200

261'6

0'0

13,087.50

0

131

6.25

0'0

0'1

14300

271'6

0'0

13,587.50

0

177

6.25

0'0

0'1

14400

281'6

0'0

14,087.50

0

3,235

6.25

0'0

0'1

14500

291'6

0'0

14,587.50

0

193

6.25

0'0

0'1

14600

301'6

0'0

15,087.50

0

140

6.25

0'0

0'1

14700

311'6

0'0

15,587.50

0

111

6.25

0'0

0'1

14800

321'6

0'0

16,087.50

0

26

6.25

0'0

0'1

14900

331'6

0'0

16,587.50

0

284

6.25

0'0

0'1

15000

341'6

0'0

17,087.50

0

1

6.25

0'0

0'1

15100

351'6

0'0

17,587.50

0

92

6.25

0'0

0'1

15200

361'6

0'0

18,087.50

0

24

6.25

0'0

0'1

15300

371'6

0'0

18,587.50

0

105

6.25

0'0

0'1

15400

381'6

0'0

19,087.50

0

266

6.25

0'0

0'1

15600

401'6

0'0

20,087.50

0

256

6.25

0'0

0'1

15800

421'6

0'0

21,087.50

0

566

6.25

0'0

0'1

16000

441'6

0'0

22,087.50

0

104

6.25

0'0

0'1

16200

461'6

0'0

23,087.50

0

193

6.25

0'0

0'1

20000

841'6

0'0

42,087.50

0

135

6.25

0'0

0'1

25000

1341'6

0'0

67,087.50

0

2

6.25

0'0

0'1

30000

1841'6

0'0

92,087.50

0

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

Copyright DTN. All rights reserved. Disclaimer.