Home |  Ticker Frame |  Futures |  Futures Markets |  Weather |  DTN Ag Headlines |  Market News |  Headline News |  Portfolio |  Crops |  Farm Life |  Options

Commodity Option: CORN ( @C1N ) CORN ( @C1U ) CORN ( @C1Z ) CORN ( @C2H ) CORN ( @C2K ) CORN ( @C2N ) SOYBEANS ( @S1N ) SOYBEANS ( @S1Q ) SOYBEANS ( @S1U ) SOYBEANS ( @S1X ) SOYBEANS ( @S2F ) SOYBEANS ( @S2H ) WHEAT ( @W1N ) WHEAT ( @W1U ) WHEAT ( @W1Z ) WHEAT ( @W2H ) WHEAT ( @W2K ) WHEAT ( @W2N ) HARD RED WINTER WHEAT ( @KW1N ) HARD RED WINTER WHEAT ( @KW1U ) HARD RED WINTER WHEAT ( @KW1Z ) HARD RED WINTER WHEAT ( @KW2H ) HARD RED WINTER WHEAT ( @KW2K ) HARD RED WINTER WHEAT ( @KW2N ) HARD RED SPRING WHEAT ( @MW1N ) HARD RED SPRING WHEAT ( @MW1U ) HARD RED SPRING WHEAT ( @MW1Z ) HARD RED SPRING WHEAT ( @MW2H ) HARD RED SPRING WHEAT ( @MW2K ) HARD RED SPRING WHEAT ( @MW2N ) LIVE CATTLE ( @LE1M ) LIVE CATTLE ( @LE1Q ) LIVE CATTLE ( @LE1V ) LIVE CATTLE ( @LE1Z ) LIVE CATTLE ( @LE2G ) LIVE CATTLE ( @LE2J ) FEEDER CATTLE ( @GF1Q ) FEEDER CATTLE ( @GF1U ) FEEDER CATTLE ( @GF1V ) FEEDER CATTLE ( @GF1X ) FEEDER CATTLE ( @GF2F ) FEEDER CATTLE ( @GF2H ) LEAN HOGS ( @HE1N ) LEAN HOGS ( @HE1Q ) LEAN HOGS ( @HE1V ) LEAN HOGS ( @HE1Z ) LEAN HOGS ( @HE2G ) LEAN HOGS ( @HE2J ) All Open Only Future: July 2021 (@C1N)   Futures Price: 6576s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  8  23,768.75   24'6   475'3s  1800   0'1s   0'0  6.25  0  8  23,268.75   24'6   465'3s  1900   0'1s   0'0  6.25  0  4  22,768.75   24'6   455'3s  2000   0'1s   0'0  6.25  265  4  22,268.75   24'6   445'3s  2100   0'1s   0'0  6.25  0  3  21,768.75   24'6   435'3s  2200   0'1s   0'0  6.25  0  8  21,268.75   24'6   425'3s  2300   0'1s   0'0  6.25  6  8  20,768.75   24'6   415'3s  2400   0'1s   0'0  6.25  0  0  20,268.75   24'6   405'3s  2500   0'1s   0'0  6.25  15  0  19,268.75   24'6   385'3s  2700   0'1s   0'0  6.25  507  0  18,768.75   24'6   375'3s  2800   0'1s   0'0  6.25  39  0  18,268.75   24'6   365'3s  2900   0'1s   0'0  6.25  125  54  17,768.75   24'6   355'3s  3000   0'1s   0'0  6.25  4,177  3  17,268.75   24'6   345'3s  3100   0'1s   0'0  6.25  2,752  124  16,768.75   24'6   335'3s  3200   0'1s   0'0  6.25  1,537  2  16,268.75   24'6   325'3s  3300   0'1s   0'0  6.25  3,934  103  15,768.75   24'6   315'3s  3400   0'1s   0'0  6.25  2,729  292  15,268.75   24'6   305'3s  3500   0'1s   0'0  6.25  4,157  698  14,768.75   24'6   295'3s  3600   0'1s   0'0  6.25  3,300  731  14,268.75   24'6   285'3s  3700   0'1s   0'0  6.25  2,955  863  13,768.75   24'6   275'3s  3800   0'1s   0'0  6.25  42,934  1,187  13,268.75   24'6   265'3s  3900   0'1s   0'0  6.25  4,333  2  13,018.75   24'6   260'3s  3950   0'1s   0'0  6.25  12  4,236  12,768.75   24'6   255'3s  4000   0'1s   0'0  6.25  27,205  10  12,518.75   24'6   250'3s  4050   0'1s   0'0  6.25  688  1,579  12,268.75   24'6   245'3s  4100   0'1s   0'0  6.25  7,806  8  12,018.75   24'6   240'3s  4150   0'1s   0'0  6.25  159  2,639  11,768.75   24'6   235'3s  4200   0'1s   0'0  6.25  2,650  1  11,518.75   24'6   230'3s  4250   0'1s   0'0  6.25  174  4,649  11,268.75   24'6   225'3s  4300   0'1s   0'0  6.25  6,071  8  11,018.75   24'6   220'3s  4350   0'1s   0'0  6.25  531  2,710  10,768.75   24'6   215'3s  4400   0'1s   0'0  6.25  1,794  17  10,518.75   24'6   210'3s  4450   0'1s   0'0  6.25  190  2,897  10,268.75   24'6   205'3s  4500   0'1s   0'0  6.25  5,008  12  10,018.75   24'6   200'3s  4550   0'1s   0'0  6.25  236  2,443  9,768.75   24'6   195'3s  4600   0'1s   0'0  6.25  5,008  9  9,518.75   24'6   190'3s  4650   0'1s   0'0  6.25  802  2,175  9,268.75   24'6   185'3s  4700   0'1s   0'0  6.25  3,731  17  9,018.75   24'6   180'3s  4750   0'1s   0'0  6.25  694  4,163  8,768.75   24'6   175'3s  4800   0'1s   0'0  6.25  6,992  16  8,518.75   24'6   170'3s  4850   0'1s   0'0  6.25  981  5,252  8,268.75   24'6   165'3s  4900   0'1s   0'0  6.25  10,486  30  8,018.75   24'6   160'3s  4950   0'1s   0'0  6.25  644  7,836  7,768.75   24'5   155'3s  5000   0'1s   -0'1  6.25  9,963  30  7,518.75   24'5   150'3s  5050   0'1s   -0'1  6.25  1,140  3,259  7,268.75   24'5   145'3s  5100   0'1s   -0'1  6.25  3,873  90  7,018.75   24'5   140'3s  5150   0'1s   -0'1  6.25  991  5,940  6,768.75   24'4   135'3s  5200   0'1s   -0'2  6.25  5,709  397  6,518.75   24'4   130'3s  5250   0'1s   -0'2  6.25  1,294  10,878  6,268.75   24'3   125'3s  5300   0'1s   -0'3  6.25  6,569  1,211  6,018.75   24'2   120'3s  5350   0'1s   -0'4  6.25  1,702  9,099  5,775.00   24'3   115'4s  5400   0'2s   -0'3  12.50  6,915  2,201  5,525.00   24'2   110'4s  5450   0'2s   -0'4  12.50  1,429  10,376  5,275.00   24'0   105'4s  5500   0'2s   -0'6  12.50  8,563  164  5,025.00   23'6   100'4s  5550   0'2s   -1'0  12.50  1,450  7,908  4,781.25   23'5   95'5s  5600   0'3s   -1'1  18.75  5,409  574  4,537.50   23'4   90'6s  5650   0'4s   -1'2  25.00  1,505  5,062  4,293.75   23'2   85'7s  5700   0'5s   -1'4  31.25  4,540  817  4,050.00   23'0   81'0s  5750   0'6s   -1'6  37.50  3,132  2,978  3,806.25   22'6   76'1s  5800   0'7s   -2'0  43.75  4,291  434  3,568.75   22'4   71'3s  5850   1'1s   -2'2  56.25  1,134  2,633  3,331.25   22'1   66'5s  5900   1'3s   -2'5  68.75  3,586  2,013  3,093.75   21'5   61'7s  5950   1'5s   -3'1  81.25  1,177  15,482  2,856.25   20'7   57'1s  6000   1'7s   -3'7  93.75  11,981  2,227  2,631.25   20'1   52'5s  6050   2'3s   -4'5  118.75  2,195  3,558  2,406.25   19'0   48'1s  6100   2'7s   -5'6  143.75  4,807  787  2,193.75   18'0   43'7s  6150   3'5s   -6'6  181.25  2,071  4,019  1,987.50   16'7   39'6s  6200   4'4s   -7'7  225.00  6,876  1,279  1,787.50   15'4   35'6s  6250   5'4s   -9'2  275.00  3,039  6,734  1,593.75   14'1   31'7s  6300   6'5s   -10'5  331.25  4,406  2,252  1,418.75   12'6   28'3s  6350   8'1s   -12'0  406.25  1,823  4,969  1,250.00   11'3   25'0s  6400   9'6s   -13'3  487.50  4,672  1,911  1,100.00   10'1   22'0s  6450   11'6s   -14'5  587.50  1,897  6,954  956.25   8'6   19'1s  6500   13'7s   -16'0  693.75  6,813  3,103  831.25   7'5   16'5s  6550   16'3s   -17'1  818.75  2,406  11,285  718.75   6'5   14'3s  6600   19'1s   -18'1  956.25  8,114  1,812  625.00   5'6   12'4s  6650   22'2s   -19'0  1,112.50  2,440  5,536  537.50   5'0   10'6s  6700   25'4s   -19'6  1,275.00  4,924  3,157  468.75   4'3   9'3s  6750   29'1s   -20'3  1,456.25  3,963  9,309  406.25   3'6   8'1s  6800   32'7s   -21'0  1,643.75  7,855  2,910  350.00   3'2   7'0s  6850   36'6s   -21'4  1,837.50  2,407  8,045  300.00   2'6   6'0s  6900   40'6s   -22'0  2,037.50  2,313  2,532  262.50   2'3   5'2s  6950   45'0s   -22'3  2,250.00  417  23,463  225.00   2'0   4'4s  7000   49'2s   -22'6  2,462.50  2,147  3,409  193.75   1'5   3'7s  7050   53'5s   -23'1  2,681.25  748  3,866  168.75   1'3   3'3s  7100   58'1s   -23'3  2,906.25  686  2,343  143.75   1'1   2'7s  7150   62'5s   -23'5  3,131.25  370  5,004  131.25   1'0   2'5s  7200   67'3s   -23'6  3,368.75  738  4,393  112.50   0'6   2'2s  7250   72'0s   -24'0  3,600.00  912  5,496  100.00   0'5   2'0s  7300   76'6s   -24'1  3,837.50  2,475  1,648  87.50   0'4   1'6s  7350   81'4s   -24'2  4,075.00  169  6,215  75.00   0'2   1'4s  7400   86'2s   -24'4  4,312.50  614  594  68.75   0'2   1'3s  7450   91'1s   -24'4  4,556.25  43  11,677  62.50   0'2   1'2s  7500   96'0s   -24'4  4,800.00  502  672  56.25   0'1   1'1s  7550   100'7s   -24'5  5,043.75  15  4,198  50.00   0'1   1'0s  7600   105'6s   -24'5  5,287.50  431  765  43.75   0'1   0'7s  7650   110'5s   -24'5  5,531.25  11  3,143  43.75   0'1   0'7s  7700   115'5s   -24'5  5,781.25  1,511  2,864  37.50   0'1   0'6s  7750   120'4s   -24'5  6,025.00  9  4,104  37.50   0'1   0'6s  7800   125'4s   -24'5  6,275.00  14  382  31.25   0'1   0'5s  7850   130'3s   -24'5  6,518.75  41  1,232  31.25   0'1   0'5s  7900   135'3s   -24'5  6,768.75  86  993  25.00   0'1   0'4s  7950   140'2s   -24'5  7,012.50  3  8,195  25.00   0'1   0'4s  8000   145'2s   -24'5  7,262.50  439  691  18.75   0'0   0'3s  8050   150'1s   -24'6  7,506.25  21  1,125  18.75   0'1   0'3s  8100   155'1s   -24'5  7,756.25  43  1,056  18.75   0'1   0'3s  8150   160'1s   -24'5  8,006.25  2  3,017  18.75   0'1   0'3s  8200   165'1s   -24'5  8,256.25  49  1,693  12.50   0'0   0'2s  8250   170'0s   -24'6  8,500.00  8  906  12.50   0'0   0'2s  8300   175'0s   -24'6  8,750.00  30  220  12.50   0'1   0'2s  8350   180'0s   -24'5  9,000.00  6  930  12.50   0'1   0'2s  8400   185'0s   -24'5  9,250.00  25  328  12.50   0'1   0'2s  8450   190'0s   -24'5  9,500.00  2  3,044  6.25   0'0   0'1s  8500   194'7s   -24'6  9,743.75  252  358  6.25   0'0   0'1s  8550   199'7s   -24'6  9,993.75  4  552  6.25   0'0   0'1s  8600   204'7s   -24'6  10,243.75  20  384  6.25   0'0   0'1s  8650   209'7s   -24'6  10,493.75  1  525  6.25   0'0   0'1s  8700   214'7s   -24'6  10,743.75  10  708  6.25   0'0   0'1s  8750   219'7s   -24'6  10,993.75  5  519  6.25   0'0   0'1s  8800   224'7s   -24'6  11,243.75  0  47  6.25   0'0   0'1s  8850   229'7s   -24'6  11,493.75  4  521  6.25   0'0   0'1s  8900   234'7s   -24'6  11,743.75  20  195  6.25   0'0   0'1s  8950   239'7s   -24'6  11,993.75  1  3,643  6.25   0'0   0'1s  9000   244'7s   -24'6  12,243.75  13  578  6.25   0'0   0'1s  9050   249'7s   -24'6  12,493.75  1  419  6.25   0'0   0'1s  9100   254'7s   -24'6  12,743.75  29  357  6.25   0'0   0'1s  9200   264'7s   -24'6  13,243.75  10  318  6.25   0'0   0'1s  9300   274'7s   -24'6  13,743.75  6  444  6.25   0'0   0'1s  9400   284'7s   -24'6  14,243.75  2  967  6.25   0'0   0'1s  9500   294'7s   -24'6  14,743.75  12  240  6.25   0'0   0'1s  9600   304'7s   -24'6  15,243.75  1  104  6.25   0'0   0'1s  9700   314'7s   -24'6  15,743.75  6  185  6.25   0'0   0'1s  9800   324'7s   -24'6  16,243.75  1  207  6.25   0'0   0'1s  9900   334'7s   -24'6  16,743.75  0  212  6.25   0'0   0'1s  10000   344'7s   -24'6  17,243.75  1  22  6.25   0'0   0'1s  10100   354'7s   -24'6  17,743.75  5  63  6.25   0'0   0'1s  10200   364'7s   -24'6  18,243.75  1  0  6.25   0'0   0'1s  10300   374'7s   -24'6  18,743.75  4  2  6.25   0'0   0'1s  10400   384'7s   -24'6  19,243.75  0  74  6.25   0'0   0'1s  10500   394'7s   -24'6  19,743.75  0  78  6.25   0'0   0'1s  10600   404'7s   -24'6  20,243.75  0  71  6.25   0'0   0'1s  10700   414'7s   -24'6  20,743.75  0  51  6.25   0'0   0'1s  10800   424'7s   -24'6  21,243.75  0  196  6.25   0'0   0'1s  10900   434'7s   -24'6  21,743.75  2 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 475'3s 24'6 23,768.75 8 450'5 06/18/2021 13:47:00 CBOT 1900 465'3s 24'6 23,268.75 8 440'5 06/18/2021 13:47:00 CBOT 2000 455'3s 24'6 22,768.75 4 430'5 06/18/2021 13:47:00 CBOT 2100 445'3s 24'6 22,268.75 4 420'5 06/18/2021 13:47:00 CBOT 2200 435'3s 24'6 21,768.75 3 410'5 06/18/2021 13:47:00 CBOT 2300 425'3s 24'6 21,268.75 8 400'5 06/18/2021 13:47:00 CBOT 2400 415'3s 24'6 20,768.75 8 390'5 06/18/2021 13:47:00 CBOT 2500 405'3s 24'6 20,268.75 0 380'5 06/18/2021 13:47:00 CBOT 2700 385'3s 24'6 19,268.75 0 360'5 06/18/2021 13:47:00 CBOT 2800 375'3s 24'6 18,768.75 0 350'5 06/18/2021 13:47:00 CBOT 2900 365'3s 24'6 18,268.75 0 340'5 06/18/2021 13:47:00 CBOT 3000 355'3s 24'6 17,768.75 54 330'5 06/18/2021 13:47:00 CBOT 3100 345'3s 24'6 17,268.75 3 320'5 06/18/2021 13:47:00 CBOT 3200 335'3s 24'6 16,768.75 124 310'5 06/18/2021 13:47:00 CBOT 3300 325'3s 24'6 16,268.75 2 300'5 06/18/2021 13:47:00 CBOT 3400 315'3s 24'6 15,768.75 103 290'5 06/18/2021 13:47:00 CBOT 3500 305'3s 24'6 15,268.75 292 280'5 06/18/2021 13:47:00 CBOT 3600 295'3s 24'6 14,768.75 698 270'5 06/18/2021 13:47:00 CBOT 3700 285'3s 24'6 14,268.75 731 260'5 06/18/2021 13:47:00 CBOT 3800 275'3s 24'6 13,768.75 863 269'5 250'5 06/18/2021 13:47:00 CBOT 3900 265'3s 24'6 13,268.75 1,187 255'0 240'5 06/18/2021 13:47:00 CBOT 3950 260'3s 24'6 13,018.75 2 235'5 06/18/2021 13:47:00 CBOT 4000 255'3s 24'6 12,768.75 4,236 247'6 230'5 06/18/2021 13:47:00 CBOT 4050 250'3s 24'6 12,518.75 10 225'5 06/18/2021 13:47:00 CBOT 4100 245'3s 24'6 12,268.75 1,579 236'2 220'5 06/18/2021 13:47:00 CBOT 4150 240'3s 24'6 12,018.75 8 215'5 06/18/2021 13:47:00 CBOT 4200 235'3s 24'6 11,768.75 2,639 210'5 06/18/2021 13:47:00 CBOT 4250 230'3s 24'6 11,518.75 1 205'5 06/18/2021 13:47:00 CBOT 4300 225'3s 24'6 11,268.75 4,649 212'2 200'5 06/18/2021 13:47:00 CBOT 4350 220'3s 24'6 11,018.75 8 195'5 06/18/2021 13:47:00 CBOT 4400 215'3s 24'6 10,768.75 2,710 206'2 190'5 06/18/2021 13:47:00 CBOT 4450 210'3s 24'6 10,518.75 17 185'5 06/18/2021 13:47:00 CBOT 4500 205'3s 24'6 10,268.75 2,897 180'5 06/18/2021 13:47:00 CBOT 4550 200'3s 24'6 10,018.75 12 175'5 06/18/2021 13:47:00 CBOT 4600 195'3s 24'6 9,768.75 2,443 170'5 06/18/2021 13:47:00 CBOT 4650 190'3s 24'6 9,518.75 9 165'5 06/18/2021 13:47:00 CBOT 4700 185'3s 24'6 9,268.75 2,175 160'5 06/18/2021 13:47:00 CBOT 4750 180'3s 24'6 9,018.75 17 155'5 06/18/2021 13:47:00 CBOT 4800 175'3s 24'6 8,768.75 4,163 160'5 150'5 06/18/2021 13:47:00 CBOT 4850 170'3s 24'6 8,518.75 16 145'5 06/18/2021 13:47:00 CBOT 4900 165'3s 24'6 8,268.75 5,252 140'5 06/18/2021 13:47:00 CBOT 4950 160'3s 24'6 8,018.75 30 135'5 06/18/2021 13:47:00 CBOT 5000 155'3s 24'5 7,768.75 7,836 142'2 130'6 06/18/2021 13:47:00 CBOT 5050 150'3s 24'5 7,518.75 30 125'6 06/18/2021 13:47:00 CBOT 5100 145'3s 24'5 7,268.75 3,259 120'6 06/18/2021 13:47:00 CBOT 5150 140'3s 24'5 7,018.75 90 115'6 06/18/2021 13:47:00 CBOT 5200 135'3s 24'4 6,768.75 5,940 126'0 110'7 06/18/2021 13:47:00 CBOT 5250 130'3s 24'4 6,518.75 397 105'7 06/18/2021 13:47:00 CBOT 5300 125'3s 24'3 6,268.75 10,878 113'5 101'0 06/18/2021 13:47:00 CBOT 5350 120'3s 24'2 6,018.75 1,211 96'1 06/18/2021 13:47:00 CBOT 5400 115'4s 24'3 5,775.00 9,099 90'0 91'1 06/18/2021 13:47:00 CBOT 5450 110'4s 24'2 5,525.00 2,201 90'0 86'2 06/18/2021 13:47:00 CBOT 5500 105'4s 24'0 5,275.00 10,376 81'4 06/18/2021 13:47:00 CBOT 5550 100'4s 23'6 5,025.00 164 76'6 06/18/2021 13:47:00 CBOT 5600 95'5s 23'5 4,781.25 7,908 72'0 06/18/2021 13:47:00 CBOT 5650 90'6s 23'4 4,537.50 574 67'2 06/18/2021 13:47:00 CBOT 5700 85'7s 23'2 4,293.75 5,062 62'5 06/18/2021 13:47:00 CBOT 5750 81'0s 23'0 4,050.00 817 58'0 06/18/2021 13:47:00 CBOT 5800 76'1s 22'6 3,806.25 2,978 72'0 53'3 06/18/2021 13:47:00 CBOT 5850 71'3s 22'4 3,568.75 434 61'1 48'7 06/18/2021 13:47:00 CBOT 5900 66'5s 22'1 3,331.25 2,633 56'4 44'4 06/18/2021 13:47:00 CBOT 5950 61'7s 21'5 3,093.75 2,013 40'2 06/18/2021 13:47:00 CBOT 6000 57'1s 20'7 2,856.25 15,482 46'0 36'2 06/18/2021 13:47:00 CBOT 6050 52'5s 20'1 2,631.25 2,227 32'4 06/18/2021 13:47:00 CBOT 6100 48'1s 19'0 2,406.25 3,558 36'0 29'1 06/18/2021 13:47:00 CBOT 6150 43'7s 18'0 2,193.75 787 25'7 06/18/2021 13:47:00 CBOT 6200 39'6s 16'7 1,987.50 4,019 26'2 22'7 06/18/2021 13:47:00 CBOT 6250 35'6s 15'4 1,787.50 1,279 25'0 20'2 06/18/2021 13:47:00 CBOT 6300 31'7s 14'1 1,593.75 6,734 21'7 17'6 06/18/2021 13:47:00 CBOT 6350 28'3s 12'6 1,418.75 2,252 15'4 15'5 06/18/2021 13:47:00 CBOT 6400 25'0s 11'3 1,250.00 4,969 15'6 13'5 06/18/2021 13:47:00 CBOT 6450 22'0s 10'1 1,100.00 1,911 16'7 11'7 06/18/2021 13:47:00 CBOT 6500 19'1s 8'6 956.25 6,954 10'4 10'3 06/18/2021 13:47:00 CBOT 6550 16'5s 7'5 831.25 3,103 10'7 9'0 06/18/2021 13:47:00 CBOT 6600 14'3s 6'5 718.75 11,285 8'2 7'6 06/18/2021 13:47:00 CBOT 6650 12'4s 5'6 625.00 1,812 8'5 6'6 06/18/2021 13:47:00 CBOT 6700 10'6s 5'0 537.50 5,536 6'0 5'6 06/18/2021 13:47:00 CBOT 6750 9'3s 4'3 468.75 3,157 4'7 5'0 06/18/2021 13:47:00 CBOT 6800 8'1s 3'6 406.25 9,309 5'0 4'3 06/18/2021 13:47:00 CBOT 6850 7'0s 3'2 350.00 2,910 5'0 3'6 06/18/2021 13:47:00 CBOT 6900 6'0s 2'6 300.00 8,045 3'6 3'2 06/18/2021 13:47:00 CBOT 6950 5'2s 2'3 262.50 2,532 2'5 2'7 06/18/2021 13:47:00 CBOT 7000 4'4s 2'0 225.00 23,463 2'6 2'4 06/18/2021 13:47:00 CBOT 7050 3'7s 1'5 193.75 3,409 3'0 2'2 06/18/2021 13:47:00 CBOT 7100 3'3s 1'3 168.75 3,866 2'6 2'0 06/18/2021 13:47:00 CBOT 7150 2'7s 1'1 143.75 2,343 2'4 1'6 06/18/2021 13:47:00 CBOT 7200 2'5s 1'0 131.25 5,004 1'6 1'5 06/18/2021 13:47:00 CBOT 7250 2'2s 0'6 112.50 4,393 1'6 1'4 06/18/2021 13:47:00 CBOT 7300 2'0s 0'5 100.00 5,496 1'3 1'3 06/18/2021 13:47:00 CBOT 7350 1'6s 0'4 87.50 1,648 1'6 1'2 06/18/2021 13:47:00 CBOT 7400 1'4s 0'2 75.00 6,215 1'2 1'2 06/18/2021 13:47:00 CBOT 7450 1'3s 0'2 68.75 594 1'2 1'1 06/18/2021 13:47:00 CBOT 7500 1'2s 0'2 62.50 11,677 1'0 1'0 06/18/2021 13:47:00 CBOT 7550 1'1s 0'1 56.25 672 1'1 1'0 06/18/2021 13:47:00 CBOT 7600 1'0s 0'1 50.00 4,198 1'0 0'7 06/18/2021 13:47:00 CBOT 7650 0'7s 0'1 43.75 765 0'6 0'6 06/18/2021 13:47:00 CBOT 7700 0'7s 0'1 43.75 3,143 0'5 0'6 06/18/2021 13:47:00 CBOT 7750 0'6s 0'1 37.50 2,864 0'7 0'5 06/18/2021 13:47:00 CBOT 7800 0'6s 0'1 37.50 4,104 0'6 0'5 06/18/2021 13:47:00 CBOT 7850 0'5s 0'1 31.25 382 0'4 0'4 06/18/2021 13:47:00 CBOT 7900 0'5s 0'1 31.25 1,232 0'5 0'4 06/18/2021 13:47:00 CBOT 7950 0'4s 0'1 25.00 993 0'3 0'3 06/18/2021 13:47:00 CBOT 8000 0'4s 0'1 25.00 8,195 0'4 0'3 06/18/2021 13:47:00 CBOT 8050 0'3s 0'0 18.75 691 0'3 06/18/2021 13:47:00 CBOT 8100 0'3s 0'1 18.75 1,125 0'2 0'2 06/18/2021 13:47:00 CBOT 8150 0'3s 0'1 18.75 1,056 0'2 0'2 06/18/2021 13:47:00 CBOT 8200 0'3s 0'1 18.75 3,017 0'2 06/18/2021 13:47:00 CBOT 8250 0'2s 0'0 12.50 1,693 0'2 06/18/2021 13:47:00 CBOT 8300 0'2s 0'0 12.50 906 0'2 06/18/2021 13:47:00 CBOT 8350 0'2s 0'1 12.50 220 0'2 0'1 06/18/2021 13:47:00 CBOT 8400 0'2s 0'1 12.50 930 0'1 06/18/2021 13:47:00 CBOT 8450 0'2s 0'1 12.50 328 0'1 06/18/2021 13:47:00 CBOT 8500 0'1s 0'0 6.25 3,044 0'1 0'1 06/18/2021 13:47:00 CBOT 8550 0'1s 0'0 6.25 358 0'1 0'1 06/18/2021 13:47:00 CBOT 8600 0'1s 0'0 6.25 552 0'1 06/18/2021 13:47:00 CBOT 8650 0'1s 0'0 6.25 384 0'1 06/18/2021 13:47:00 CBOT 8700 0'1s 0'0 6.25 525 0'1 06/18/2021 13:47:00 CBOT 8750 0'1s 0'0 6.25 708 0'1 06/18/2021 13:47:00 CBOT 8800 0'1s 0'0 6.25 519 0'1 06/18/2021 13:47:00 CBOT 8850 0'1s 0'0 6.25 47 0'1 06/18/2021 13:47:00 CBOT 8900 0'1s 0'0 6.25 521 0'1 06/18/2021 13:47:00 CBOT 8950 0'1s 0'0 6.25 195 0'1 06/18/2021 13:47:00 CBOT 9000 0'1s 0'0 6.25 3,643 0'1 06/18/2021 13:47:00 CBOT 9050 0'1s 0'0 6.25 578 0'1 06/18/2021 13:47:00 CBOT 9100 0'1s 0'0 6.25 419 0'1 06/18/2021 13:47:00 CBOT 9200 0'1s 0'0 6.25 357 0'1 06/18/2021 13:47:00 CBOT 9300 0'1s 0'0 6.25 318 0'1 06/18/2021 13:47:00 CBOT 9400 0'1s 0'0 6.25 444 0'1 06/18/2021 13:47:00 CBOT 9500 0'1s 0'0 6.25 967 0'1 06/18/2021 13:47:00 CBOT 9600 0'1s 0'0 6.25 240 0'1 06/18/2021 13:47:00 CBOT 9700 0'1s 0'0 6.25 104 0'1 06/18/2021 13:47:00 CBOT 9800 0'1s 0'0 6.25 185 0'1 06/18/2021 13:47:00 CBOT 9900 0'1s 0'0 6.25 207 0'1 06/18/2021 13:47:00 CBOT 10000 0'1s 0'0 6.25 212 0'1 06/18/2021 13:47:00 CBOT 10100 0'1s 0'0 6.25 22 0'1 06/18/2021 13:47:00 CBOT 10200 0'1s 0'0 6.25 63 0'1 06/18/2021 13:47:00 CBOT 10300 0'1s 0'0 6.25 0 0'1 06/18/2021 13:47:00 CBOT 10400 0'1s 0'0 6.25 2 0'1 06/18/2021 13:47:00 CBOT 10500 0'1s 0'0 6.25 74 0'1 06/18/2021 13:47:00 CBOT 10600 0'1s 0'0 6.25 78 0'1 06/18/2021 13:47:00 CBOT 10700 0'1s 0'0 6.25 71 0'1 06/18/2021 13:47:00 CBOT 10800 0'1s 0'0 6.25 51 0'1 06/18/2021 13:47:00 CBOT 10900 0'1s 0'0 6.25 196 0'1 06/18/2021 13:47:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 0'1s 0'0 6.25 0 0'1 06/18/2021 13:47:00 CBOT 1900 0'1s 0'0 6.25 0 0'1 06/18/2021 13:47:00 CBOT 2000 0'1s 0'0 6.25 265 0'1 06/18/2021 13:47:00 CBOT 2100 0'1s 0'0 6.25 0 0'1 06/18/2021 13:47:00 CBOT 2200 0'1s 0'0 6.25 0 0'1 06/18/2021 13:47:00 CBOT 2300 0'1s 0'0 6.25 6 0'1 06/18/2021 13:47:00 CBOT 2400 0'1s 0'0 6.25 0 0'1 06/18/2021 13:47:00 CBOT 2500 0'1s 0'0 6.25 15 0'1 06/18/2021 13:47:00 CBOT 2700 0'1s 0'0 6.25 507 0'1 06/18/2021 13:47:00 CBOT 2800 0'1s 0'0 6.25 39 0'1 06/18/2021 13:47:00 CBOT 2900 0'1s 0'0 6.25 125 0'1 06/18/2021 13:47:00 CBOT 3000 0'1s 0'0 6.25 4,177 0'1 06/18/2021 13:47:00 CBOT 3100 0'1s 0'0 6.25 2,752 0'1 06/18/2021 13:47:00 CBOT 3200 0'1s 0'0 6.25 1,537 0'1 06/18/2021 13:47:00 CBOT 3300 0'1s 0'0 6.25 3,934 0'1 06/18/2021 13:47:00 CBOT 3400 0'1s 0'0 6.25 2,729 0'1 06/18/2021 13:47:00 CBOT 3500 0'1s 0'0 6.25 4,157 0'1 06/18/2021 13:47:00 CBOT 3600 0'1s 0'0 6.25 3,300 0'1 06/18/2021 13:47:00 CBOT 3700 0'1s 0'0 6.25 2,955 0'1 06/18/2021 13:47:00 CBOT 3800 0'1s 0'0 6.25 42,934 0'1 06/18/2021 13:47:00 CBOT 3900 0'1s 0'0 6.25 4,333 0'1 06/18/2021 13:47:00 CBOT 3950 0'1s 0'0 6.25 12 0'1 06/18/2021 13:47:00 CBOT 4000 0'1s 0'0 6.25 27,205 0'1 06/18/2021 13:47:00 CBOT 4050 0'1s 0'0 6.25 688 0'1 06/18/2021 13:47:00 CBOT 4100 0'1s 0'0 6.25 7,806 0'1 06/18/2021 13:47:00 CBOT 4150 0'1s 0'0 6.25 159 0'1 06/18/2021 13:47:00 CBOT 4200 0'1s 0'0 6.25 2,650 0'1 06/18/2021 13:47:00 CBOT 4250 0'1s 0'0 6.25 174 0'1 06/18/2021 13:47:00 CBOT 4300 0'1s 0'0 6.25 6,071 0'1 06/18/2021 13:47:00 CBOT 4350 0'1s 0'0 6.25 531 0'1 06/18/2021 13:47:00 CBOT 4400 0'1s 0'0 6.25 1,794 0'1 06/18/2021 13:47:00 CBOT 4450 0'1s 0'0 6.25 190 0'1 06/18/2021 13:47:00 CBOT 4500 0'1s 0'0 6.25 5,008 0'1 0'1 06/18/2021 13:47:00 CBOT 4550 0'1s 0'0 6.25 236 0'1 06/18/2021 13:47:00 CBOT 4600 0'1s 0'0 6.25 5,008 0'1 06/18/2021 13:47:00 CBOT 4650 0'1s 0'0 6.25 802 0'1 06/18/2021 13:47:00 CBOT 4700 0'1s 0'0 6.25 3,731 0'1 06/18/2021 13:47:00 CBOT 4750 0'1s 0'0 6.25 694 0'1 06/18/2021 13:47:00 CBOT 4800 0'1s 0'0 6.25 6,992 0'1 06/18/2021 13:47:00 CBOT 4850 0'1s 0'0 6.25 981 0'1 06/18/2021 13:47:00 CBOT 4900 0'1s 0'0 6.25 10,486 0'1 0'1 06/18/2021 13:47:00 CBOT 4950 0'1s 0'0 6.25 644 0'1 06/18/2021 13:47:00 CBOT 5000 0'1s -0'1 6.25 9,963 0'1 0'2 06/18/2021 13:47:00 CBOT 5050 0'1s -0'1 6.25 1,140 0'2 06/18/2021 13:47:00 CBOT 5100 0'1s -0'1 6.25 3,873 0'2 06/18/2021 13:47:00 CBOT 5150 0'1s -0'1 6.25 991 0'2 06/18/2021 13:47:00 CBOT 5200 0'1s -0'2 6.25 5,709 0'2 0'3 06/18/2021 13:47:00 CBOT 5250 0'1s -0'2 6.25 1,294 0'2 0'3 06/18/2021 13:47:00 CBOT 5300 0'1s -0'3 6.25 6,569 0'4 0'4 06/18/2021 13:47:00 CBOT 5350 0'1s -0'4 6.25 1,702 0'3 0'5 06/18/2021 13:47:00 CBOT 5400 0'2s -0'3 12.50 6,915 0'6 0'5 06/18/2021 13:47:00 CBOT 5450 0'2s -0'4 12.50 1,429 0'5 0'6 06/18/2021 13:47:00 CBOT 5500 0'2s -0'6 12.50 8,563 0'6 1'0 06/18/2021 13:47:00 CBOT 5550 0'2s -1'0 12.50 1,450 0'5 1'2 06/18/2021 13:47:00 CBOT 5600 0'3s -1'1 18.75 5,409 1'0 1'4 06/18/2021 13:47:00 CBOT 5650 0'4s -1'2 25.00 1,505 1'0 1'6 06/18/2021 13:47:00 CBOT 5700 0'5s -1'4 31.25 4,540 1'2 2'1 06/18/2021 13:47:00 CBOT 5750 0'6s -1'6 37.50 3,132 1'4 2'4 06/18/2021 13:47:00 CBOT 5800 0'7s -2'0 43.75 4,291 1'7 2'7 06/18/2021 13:47:00 CBOT 5850 1'1s -2'2 56.25 1,134 2'0 3'3 06/18/2021 13:47:00 CBOT 5900 1'3s -2'5 68.75 3,586 3'6 4'0 06/18/2021 13:47:00 CBOT 5950 1'5s -3'1 81.25 1,177 4'4 4'6 06/18/2021 13:47:00 CBOT 6000 1'7s -3'7 93.75 11,981 5'3 5'6 06/18/2021 13:47:00 CBOT 6050 2'3s -4'5 118.75 2,195 5'7 7'0 06/18/2021 13:47:00 CBOT 6100 2'7s -5'6 143.75 4,807 7'6 8'5 06/18/2021 13:47:00 CBOT 6150 3'5s -6'6 181.25 2,071 9'0 10'3 06/18/2021 13:47:00 CBOT 6200 4'4s -7'7 225.00 6,876 12'6 12'3 06/18/2021 13:47:00 CBOT 6250 5'4s -9'2 275.00 3,039 10'0 14'6 06/18/2021 13:47:00 CBOT 6300 6'5s -10'5 331.25 4,406 16'5 17'2 06/18/2021 13:47:00 CBOT 6350 8'1s -12'0 406.25 1,823 17'6 20'1 06/18/2021 13:47:00 CBOT 6400 9'6s -13'3 487.50 4,672 20'6 23'1 06/18/2021 13:47:00 CBOT 6450 11'6s -14'5 587.50 1,897 19'1 26'3 06/18/2021 13:47:00 CBOT 6500 13'7s -16'0 693.75 6,813 27'7 29'7 06/18/2021 13:47:00 CBOT 6550 16'3s -17'1 818.75 2,406 22'5 33'4 06/18/2021 13:47:00 CBOT 6600 19'1s -18'1 956.25 8,114 37'1 37'2 06/18/2021 13:47:00 CBOT 6650 22'2s -19'0 1,112.50 2,440 36'4 41'2 06/18/2021 13:47:00 CBOT 6700 25'4s -19'6 1,275.00 4,924 42'6 45'2 06/18/2021 13:47:00 CBOT 6750 29'1s -20'3 1,456.25 3,963 44'5 49'4 06/18/2021 13:47:00 CBOT 6800 32'7s -21'0 1,643.75 7,855 54'0 53'7 06/18/2021 13:47:00 CBOT 6850 36'6s -21'4 1,837.50 2,407 48'4 58'2 06/18/2021 13:47:00 CBOT 6900 40'6s -22'0 2,037.50 2,313 52'0 62'6 06/18/2021 13:47:00 CBOT 6950 45'0s -22'3 2,250.00 417 48'0 67'3 06/18/2021 13:47:00 CBOT 7000 49'2s -22'6 2,462.50 2,147 68'0 72'0 06/18/2021 13:47:00 CBOT 7050 53'5s -23'1 2,681.25 748 76'6 06/18/2021 13:47:00 CBOT 7100 58'1s -23'3 2,906.25 686 55'4 81'4 06/18/2021 13:47:00 CBOT 7150 62'5s -23'5 3,131.25 370 66'2 86'2 06/18/2021 13:47:00 CBOT 7200 67'3s -23'6 3,368.75 738 75'0 91'1 06/18/2021 13:47:00 CBOT 7250 72'0s -24'0 3,600.00 912 80'0 96'0 06/18/2021 13:47:00 CBOT 7300 76'6s -24'1 3,837.50 2,475 100'7 06/18/2021 13:47:00 CBOT 7350 81'4s -24'2 4,075.00 169 105'6 06/18/2021 13:47:00 CBOT 7400 86'2s -24'4 4,312.50 614 110'6 06/18/2021 13:47:00 CBOT 7450 91'1s -24'4 4,556.25 43 115'5 06/18/2021 13:47:00 CBOT 7500 96'0s -24'4 4,800.00 502 120'4 06/18/2021 13:47:00 CBOT 7550 100'7s -24'5 5,043.75 15 125'4 06/18/2021 13:47:00 CBOT 7600 105'6s -24'5 5,287.50 431 130'3 06/18/2021 13:47:00 CBOT 7650 110'5s -24'5 5,531.25 11 135'2 06/18/2021 13:47:00 CBOT 7700 115'5s -24'5 5,781.25 1,511 140'2 06/18/2021 13:47:00 CBOT 7750 120'4s -24'5 6,025.00 9 145'1 06/18/2021 13:47:00 CBOT 7800 125'4s -24'5 6,275.00 14 150'1 06/18/2021 13:47:00 CBOT 7850 130'3s -24'5 6,518.75 41 155'0 06/18/2021 13:47:00 CBOT 7900 135'3s -24'5 6,768.75 86 160'0 06/18/2021 13:47:00 CBOT 7950 140'2s -24'5 7,012.50 3 164'7 06/18/2021 13:47:00 CBOT 8000 145'2s -24'5 7,262.50 439 169'7 06/18/2021 13:47:00 CBOT 8050 150'1s -24'6 7,506.25 21 174'7 06/18/2021 13:47:00 CBOT 8100 155'1s -24'5 7,756.25 43 179'6 06/18/2021 13:47:00 CBOT 8150 160'1s -24'5 8,006.25 2 184'6 06/18/2021 13:47:00 CBOT 8200 165'1s -24'5 8,256.25 49 189'6 06/18/2021 13:47:00 CBOT 8250 170'0s -24'6 8,500.00 8 194'6 06/18/2021 13:47:00 CBOT 8300 175'0s -24'6 8,750.00 30 199'6 06/18/2021 13:47:00 CBOT 8350 180'0s -24'5 9,000.00 6 204'5 06/18/2021 13:47:00 CBOT 8400 185'0s -24'5 9,250.00 25 209'5 06/18/2021 13:47:00 CBOT 8450 190'0s -24'5 9,500.00 2 214'5 06/18/2021 13:47:00 CBOT 8500 194'7s -24'6 9,743.75 252 219'5 06/18/2021 13:47:00 CBOT 8550 199'7s -24'6 9,993.75 4 224'5 06/18/2021 13:47:00 CBOT 8600 204'7s -24'6 10,243.75 20 229'5 06/18/2021 13:47:00 CBOT 8650 209'7s -24'6 10,493.75 1 234'5 06/18/2021 13:47:00 CBOT 8700 214'7s -24'6 10,743.75 10 239'5 06/18/2021 13:47:00 CBOT 8750 219'7s -24'6 10,993.75 5 244'5 06/18/2021 13:47:00 CBOT 8800 224'7s -24'6 11,243.75 0 249'5 06/18/2021 13:47:00 CBOT 8850 229'7s -24'6 11,493.75 4 254'5 06/18/2021 13:47:00 CBOT 8900 234'7s -24'6 11,743.75 20 259'5 06/18/2021 13:47:00 CBOT 8950 239'7s -24'6 11,993.75 1 264'5 06/18/2021 13:47:00 CBOT 9000 244'7s -24'6 12,243.75 13 269'5 06/18/2021 13:47:00 CBOT 9050 249'7s -24'6 12,493.75 1 274'5 06/18/2021 13:47:00 CBOT 9100 254'7s -24'6 12,743.75 29 279'5 06/18/2021 13:47:00 CBOT 9200 264'7s -24'6 13,243.75 10 289'5 06/18/2021 13:47:00 CBOT 9300 274'7s -24'6 13,743.75 6 299'5 06/18/2021 13:47:00 CBOT 9400 284'7s -24'6 14,243.75 2 309'5 06/18/2021 13:47:00 CBOT 9500 294'7s -24'6 14,743.75 12 319'5 06/18/2021 13:47:00 CBOT 9600 304'7s -24'6 15,243.75 1 329'5 06/18/2021 13:47:00 CBOT 9700 314'7s -24'6 15,743.75 6 339'5 06/18/2021 13:47:00 CBOT 9800 324'7s -24'6 16,243.75 1 349'5 06/18/2021 13:47:00 CBOT 9900 334'7s -24'6 16,743.75 0 359'5 06/18/2021 13:47:00 CBOT 10000 344'7s -24'6 17,243.75 1 369'5 06/18/2021 13:47:00 CBOT 10100 354'7s -24'6 17,743.75 5 379'5 06/18/2021 13:47:00 CBOT 10200 364'7s -24'6 18,243.75 1 389'5 06/18/2021 13:47:00 CBOT 10300 374'7s -24'6 18,743.75 4 399'5 06/18/2021 13:47:00 CBOT 10400 384'7s -24'6 19,243.75 0 409'5 06/18/2021 13:47:00 CBOT 10500 394'7s -24'6 19,743.75 0 419'5 06/18/2021 13:47:00 CBOT 10600 404'7s -24'6 20,243.75 0 429'5 06/18/2021 13:47:00 CBOT 10700 414'7s -24'6 20,743.75 0 439'5 06/18/2021 13:47:00 CBOT 10800 424'7s -24'6 21,243.75 0 449'5 06/18/2021 13:47:00 CBOT 10900 434'7s -24'6 21,743.75 2 459'5 06/18/2021 13:47:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.