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

Commodity Option: CORN ( @C1Z ) CORN ( @C2H ) CORN ( @C2K ) CORN ( @C2N ) CORN ( @C2U ) CORN ( @C2Z ) SOYBEANS ( @S1X ) SOYBEANS ( @S2F ) SOYBEANS ( @S2H ) SOYBEANS ( @S2K ) SOYBEANS ( @S2N ) SOYBEANS ( @S2Q ) WHEAT ( @W1Z ) WHEAT ( @W2H ) WHEAT ( @W2K ) WHEAT ( @W2N ) WHEAT ( @W2U ) WHEAT ( @W2Z ) HARD RED WINTER WHEAT ( @KW1Z ) HARD RED WINTER WHEAT ( @KW2H ) HARD RED WINTER WHEAT ( @KW2K ) HARD RED WINTER WHEAT ( @KW2N ) HARD RED WINTER WHEAT ( @KW2U ) HARD RED WINTER WHEAT ( @KW2Z ) HARD RED SPRING WHEAT ( @MW1Z ) HARD RED SPRING WHEAT ( @MW2H ) HARD RED SPRING WHEAT ( @MW2K ) HARD RED SPRING WHEAT ( @MW2N ) HARD RED SPRING WHEAT ( @MW2U ) HARD RED SPRING WHEAT ( @MW2Z ) LIVE CATTLE ( @LE1V ) LIVE CATTLE ( @LE1Z ) LIVE CATTLE ( @LE2G ) LIVE CATTLE ( @LE2J ) LIVE CATTLE ( @LE2M ) LIVE CATTLE ( @LE2Q ) FEEDER CATTLE ( @GF1U ) FEEDER CATTLE ( @GF1V ) FEEDER CATTLE ( @GF1X ) FEEDER CATTLE ( @GF2F ) FEEDER CATTLE ( @GF2H ) FEEDER CATTLE ( @GF2J ) LEAN HOGS ( @HE1V ) LEAN HOGS ( @HE1Z ) LEAN HOGS ( @HE2G ) LEAN HOGS ( @HE2J ) LEAN HOGS ( @HE2K ) LEAN HOGS ( @HE2M ) All Open Only Future: December 2021 (@C1Z)   Futures Price: 5302   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  1  17,281.25   8'4   345'5s  1800   0'1s   0'0  6.25  1  6  16,781.25   8'4   335'5s  1900   0'1s   0'0  6.25  9  105  16,281.25   8'4   325'5s  2000   0'1s   0'0  6.25  0  1  15,781.25   8'4   315'5s  2100   0'1s   0'0  6.25  14  0  15,281.25   8'4   305'5s  2200   0'1s   0'0  6.25  11  0  14,781.25   8'4   295'5s  2300   0'1s   0'0  6.25  176  7  14,281.25   8'4   285'5s  2400   0'1s   0'0  6.25  4  101  13,781.25   8'4   275'5s  2500   0'1s   0'0  6.25  855  107  13,281.25   8'4   265'5s  2600   0'1s   0'0  6.25  23  20  12,781.25   8'4   255'5s  2700   0'1s   0'0  6.25  64  43  12,281.25   8'4   245'5s  2800   0'1s   0'0  6.25  301  86  11,781.25   8'4   235'5s  2900   0'1s   0'0  6.25  431  467  11,281.25   8'4   225'5s  3000   0'1s   0'0  6.25  1,256  11  10,781.25   8'4   215'5s  3100   0'1s   0'0  6.25  1,067  266  10,281.25   8'4   205'5s  3200   0'1s   0'0  6.25  2,066  12,508  9,781.25   8'4   195'5s  3300   0'1s   0'0  6.25  7,671  1,036  9,281.25   8'4   185'5s  3400   0'1s   0'0  6.25  12,516  467  8,781.25   8'4   175'5s  3500   0'1s   0'0  6.25  7,740  1,504  8,281.25   8'4   165'5s  3600   0'1s   0'0  6.25  12,998  1,427  7,787.50   8'4   155'6s  3700   0'2s   0'0  12.50  9,828  4,580  7,287.50   8'4   145'6s  3800   0'2s   0'0  12.50  9,603  0  7,037.50   8'4   140'6s  3850   0'2s   0'0  12.50  3  5,567  6,787.50   8'3   135'6s  3900   0'3s   0'1  18.75  9,217  0  6,543.75   8'3   130'7s  3950   0'3s   -0'1  18.75  401  14,377  6,400.00   2'0   128'0s  4000   0'3s   -0'1  18.75  21,724  0  6,050.00   8'4   121'0s  4050   0'4s   0'0  25.00  5  3,998  5,800.00   8'3   116'0s  4100   0'4s   0'0  25.00  13,345  17  5,556.25   8'4   111'1s  4150   0'5s   0'0  31.25  526  9,283  5,175.00   -2'6   103'4s  4200   0'5s   -0'1  31.25  20,842  0  5,068.75   8'3   101'3s  4250   0'7s   -0'1  43.75  2,006  3,285  4,825.00   8'3   96'4s  4300   0'7s   -0'1  43.75  11,353  0  4,581.25   8'3   91'5s  4350   1'1s   -0'1  56.25  219  5,049  4,412.50   1'4   88'2s  4400   1'2s   0'0  62.50  13,739  0  4,100.00   8'2   82'0s  4450   1'4s   -0'2  75.00  340  8,982  3,812.50   -1'1   76'2s  4500   1'4s   -0'3  75.00  18,091  1  3,637.50   8'1   72'6s  4550   2'2s   -0'3  112.50  479  7,238  3,306.25   -2'0   66'1s  4600   2'1s   -0'4  106.25  10,866  2  3,350.00   3'3   67'0s  4650   3'1s   -0'6  156.25  1,278  5,723  2,862.50   -2'0   57'2s  4700   3'0s   -0'6  150.00  12,672  4  2,725.00   -0'4   54'4s  4750   4'5s   0'1  231.25  2,172  9,298  2,668.75   2'4   53'3s  4800   4'3s   -1'0  218.75  15,530  2  2,506.25   3'1   50'1s  4850   6'4s   -1'6  325.00  1,897  4,200  2,131.25   -0'6   42'5s  4900   6'4s   -1'3  325.00  11,823  135  1,981.25   6'2   39'5s  4950   7'5s   -1'4  381.25  778  27,194  1,943.75   2'5   38'7s  5000   9'0s   -1'6  450.00  34,181  294  1,725.00   1'3   34'4s  5050   12'5s   -2'7  631.25  559  9,546  1,550.00   0'7   31'0s  5100   12'3s   -2'2  618.75  10,443  1,599  1,425.00   1'1   28'4s  5150   14'5s   -2'2  731.25  2,180  16,212  1,337.50   2'0   26'6s  5200   16'6s   -2'4  837.50  19,490  1,138  1,212.50   1'7   24'2s  5250   18'7s   -3'0  943.75  1,195  11,900  1,093.75   1'6   21'7s  5300   21'6s   -2'7  1,087.50  10,609  545  943.75   0'6   18'7s  5350   24'5s   -3'0  1,231.25  449  15,062  881.25   1'3   17'5s  5400   29'6s   -1'0  1,487.50  14,617  1,075  750.00   0'3   15'0s  5450   31'2s   -2'7  1,562.50  581  23,485  706.25   1'1   14'1s  5500   34'6s   -2'6  1,737.50  13,174  463  593.75   0'2   11'7s  5550   41'1s   -5'6  2,056.25  43  15,938  556.25   0'6   11'1s  5600   46'1s   1'2  2,306.25  10,744  521  468.75   0'0   9'3s  5650   48'7s   -6'2  2,443.75  2  13,244  450.00   0'5   9'0s  5700   48'7s   -3'7  2,443.75  4,164  1,212  375.00   0'1   7'4s  5750   55'6s   -1'1  2,787.50  45  19,612  356.25   0'4   7'1s  5800   61'1s   -6'7  3,056.25  5,972  1,234  293.75   1'3   5'7s  5850   65'3s   -7'1  3,268.75  21  8,749  293.75   0'4   5'7s  5900   66'1s   -3'6  3,306.25  2,954  424  243.75   1'2   4'7s  5950   72'6s   -1'5  3,637.50  27  42,025  231.25   0'2   4'5s  6000   74'5s   -4'2  3,731.25  7,859  346  193.75   0'7   3'7s  6050   80'0s   -3'3  4,000.00  5  8,336  187.50   0'1   3'6s  6100   88'1s   -7'5  4,406.25  1,719  391  168.75   0'6   3'3s  6150   92'7s   -7'6  4,643.75  3  13,359  156.25   0'1   3'1s  6200   97'4s   -7'7  4,875.00  2,007  410  137.50   0'4   2'6s  6250   104'6s   2'4  5,237.50  5  8,512  112.50   -0'2   2'2s  6300   107'0s   -8'0  5,350.00  1,584  243  118.75   0'4   2'3s  6350   111'7s   -8'0  5,593.75  0  6,934  100.00   -0'2   2'0s  6400   116'6s   -8'0  5,837.50  368  81  106.25   0'4   2'1s  6450   121'5s   -8'0  6,081.25  0  26,444  100.00   0'0   2'0s  6500   126'4s   -8'0  6,325.00  421  135  93.75   0'3   1'7s  6550   131'3s   -8'0  6,568.75  0  7,864  87.50   0'3   1'6s  6600   136'2s   -8'1  6,812.50  123  179  81.25   0'3   1'5s  6650   141'1s   -8'1  7,056.25  1  5,300  81.25   0'3   1'5s  6700   146'1s   -8'1  7,306.25  15  89  75.00   0'2   1'4s  6750   151'0s   -8'2  7,550.00  0  12,690  68.75   -0'1   1'3s  6800   156'0s   -8'1  7,800.00  456  167  68.75   0'2   1'3s  6850   160'7s   -8'2  8,043.75  0  3,826  62.50   0'2   1'2s  6900   165'6s   -8'2  8,287.50  89  33,237  62.50   0'1   1'2s  7000   175'5s   -8'3  8,781.25  1,114  4,598  50.00   -0'1   1'0s  7100   185'5s   -8'2  9,281.25  88  2,694  50.00   0'2   1'0s  7200   195'4s   -8'2  9,775.00  118  3,359  43.75   0'1   0'7s  7300   205'3s   -8'3  10,268.75  89  4,934  37.50   0'1   0'6s  7400   215'2s   -8'3  10,762.50  112  7,450  31.25   -0'1   0'5s  7500   225'2s   -8'3  11,262.50  62  2,219  37.50   0'2   0'6s  7600   235'2s   -8'2  11,762.50  73  2,418  31.25   0'1   0'5s  7700   245'1s   -8'3  12,256.25  66  2,612  25.00   0'0   0'4s  7800   255'0s   -8'4  12,750.00  77  1,203  25.00   0'1   0'4s  7900   265'0s   -8'3  13,250.00  119  7,162  25.00   0'1   0'4s  8000   275'0s   -8'3  13,750.00  214  600  18.75   0'0   0'3s  8100   284'7s   -8'4  14,243.75  106  881  18.75   0'0   0'3s  8200   294'7s   -8'4  14,743.75  76  1,619  18.75   0'1   0'3s  8300   304'7s   -8'3  15,243.75  32  1,679  12.50   0'0   0'2s  8400   314'6s   -8'4  15,737.50  84  2,146  12.50   0'0   0'2s  8500   324'6s   -8'4  16,237.50  28  925  6.25   0'0   0'1s  8600   334'5s   -8'4  16,731.25  56  732  6.25   0'0   0'1s  8700   344'5s   -8'4  17,231.25  44  509  6.25   0'0   0'1s  8800   354'5s   -8'4  17,731.25  2  610  6.25   0'0   0'1s  8900   364'5s   -8'4  18,231.25  66  4,894  6.25   0'0   0'1s  9000   374'5s   -8'4  18,731.25  60  404  6.25   0'0   0'1s  9100   384'5s   -8'4  19,231.25  0  895  6.25   0'0   0'1s  9200   394'5s   -8'4  19,731.25  6  189  6.25   0'0   0'1s  9300   404'5s   -8'4  20,231.25  0  392  6.25   0'0   0'1s  9400   414'5s   -8'4  20,731.25  0  241  6.25   0'0   0'1s  9500   424'5s   -8'4  21,231.25  4  455  6.25   0'0   0'1s  9600   434'5s   -8'4  21,731.25  0  323  6.25   0'0   0'1s  9700   444'5s   -8'4  22,231.25  6  234  6.25   0'0   0'1s  9800   454'5s   -8'4  22,731.25  0  747  6.25   0'0   0'1s  9900   464'5s   -8'4  23,231.25  0  5,846  6.25   0'0   0'1s  10000   474'5s   -8'4  23,731.25  94  726  6.25   0'0   0'1s  11000   574'5s   -8'4  28,731.25  45  519  6.25   0'0   0'1s  12000   674'5s   -8'4  33,731.25  34  1,812  6.25   0'0   0'1s  13000   774'5s   -8'4  38,731.25  29  294  6.25   0'0   0'1s  14000   874'5s   -8'4  43,731.25  17 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 345'5s 8'4 17,281.25 1 337'1 09/22/2021 13:21:00 CBOT 1900 335'5s 8'4 16,781.25 6 327'1 09/22/2021 13:21:00 CBOT 2000 325'5s 8'4 16,281.25 105 317'1 09/22/2021 13:21:00 CBOT 2100 315'5s 8'4 15,781.25 1 307'1 09/22/2021 13:21:00 CBOT 2200 305'5s 8'4 15,281.25 0 297'1 09/22/2021 13:21:00 CBOT 2300 295'5s 8'4 14,781.25 0 287'1 09/22/2021 13:21:00 CBOT 2400 285'5s 8'4 14,281.25 7 277'1 09/22/2021 13:21:00 CBOT 2500 275'5s 8'4 13,781.25 101 267'1 09/22/2021 13:21:00 CBOT 2600 265'5s 8'4 13,281.25 107 257'1 09/22/2021 13:21:00 CBOT 2700 255'5s 8'4 12,781.25 20 247'1 09/22/2021 13:21:00 CBOT 2800 245'5s 8'4 12,281.25 43 237'1 09/22/2021 13:21:00 CBOT 2900 235'5s 8'4 11,781.25 86 227'1 09/22/2021 13:21:00 CBOT 3000 225'5s 8'4 11,281.25 467 217'1 09/22/2021 13:21:00 CBOT 3100 215'5s 8'4 10,781.25 11 207'1 09/22/2021 13:21:00 CBOT 3200 205'5s 8'4 10,281.25 266 197'1 09/22/2021 13:21:00 CBOT 3300 195'5s 8'4 9,781.25 12,508 187'1 09/22/2021 13:21:00 CBOT 3400 185'5s 8'4 9,281.25 1,036 177'1 09/22/2021 13:21:00 CBOT 3500 175'5s 8'4 8,781.25 467 167'1 09/22/2021 13:21:00 CBOT 3600 165'5s 8'4 8,281.25 1,504 157'1 09/22/2021 13:21:00 CBOT 3700 155'6s 8'4 7,787.50 1,427 147'2 09/22/2021 13:21:00 CBOT 3800 145'6s 8'4 7,287.50 4,580 137'2 09/22/2021 13:21:00 CBOT 3850 140'6s 8'4 7,037.50 0 132'2 09/22/2021 13:21:00 CBOT 3900 135'6s 8'3 6,787.50 5,567 127'3 09/22/2021 13:21:00 CBOT 3950 130'7s 8'3 6,543.75 0 122'4 09/22/2021 13:21:00 CBOT 4000 128'0s 2'0 6,400.00 14,377 128'0 126'0 09/23/2021 10:33:00 CBOT 4050 121'0s 8'4 6,050.00 0 112'4 09/22/2021 13:21:00 CBOT 4100 116'0s 8'3 5,800.00 3,998 107'5 09/22/2021 13:21:00 CBOT 4150 111'1s 8'4 5,556.25 17 102'5 09/22/2021 13:21:00 CBOT 4200 103'4s -2'6 5,175.00 9,283 103'4 106'2 09/23/2021 09:03:00 CBOT 4250 101'3s 8'3 5,068.75 0 93'0 09/22/2021 13:21:00 CBOT 4300 96'4s 8'3 4,825.00 3,285 95'6 88'1 09/22/2021 13:21:00 CBOT 4350 91'5s 8'3 4,581.25 0 83'2 09/22/2021 13:21:00 CBOT 4400 88'2s 1'4 4,412.50 5,049 84'0 86'6 09/23/2021 10:37:00 CBOT 4450 82'0s 8'2 4,100.00 0 73'6 09/22/2021 13:21:00 CBOT 4500 76'2s -1'1 3,812.50 8,982 76'2 77'3 09/23/2021 06:15:00 CBOT 4550 72'6s 8'1 3,637.50 1 67'3 64'5 09/22/2021 13:21:00 CBOT 4600 66'1s -2'0 3,306.25 7,238 66'1 68'1 09/23/2021 08:55:00 CBOT 4650 67'0s 3'3 3,350.00 2 67'0 63'5 09/23/2021 12:11:00 CBOT 4700 57'2s -2'0 2,862.50 5,723 57'2 59'2 09/23/2021 08:32:00 CBOT 4750 54'4s -0'4 2,725.00 4 52'2 55'0 09/23/2021 09:53:00 CBOT 4800 53'3s 2'4 2,668.75 9,298 48'7 50'7 09/23/2021 11:58:00 CBOT 4850 50'1s 3'1 2,506.25 2 50'1 47'0 09/23/2021 12:22:00 CBOT 4900 42'5s -0'6 2,131.25 4,200 40'6 43'3 09/23/2021 09:53:00 CBOT 4950 39'5s 6'2 1,981.25 135 36'0 33'3 09/22/2021 13:21:00 CBOT 5000 38'7s 2'5 1,943.75 27,194 34'5 36'2 09/23/2021 12:22:00 CBOT 5050 34'4s 1'3 1,725.00 294 34'5 33'1 09/23/2021 11:49:00 CBOT 5100 31'0s 0'7 1,550.00 9,546 30'6 30'1 09/23/2021 10:21:00 CBOT 5150 28'4s 1'1 1,425.00 1,599 26'3 27'3 09/23/2021 11:49:00 CBOT 5200 26'6s 2'0 1,337.50 16,212 23'7 24'6 09/23/2021 12:33:00 CBOT 5250 24'2s 1'7 1,212.50 1,138 21'2 22'3 09/23/2021 12:46:00 CBOT 5300 21'7s 1'6 1,093.75 11,900 19'1 20'1 09/23/2021 12:39:00 CBOT 5350 18'7s 0'6 943.75 545 16'3 18'1 09/23/2021 11:00:00 CBOT 5400 17'5s 1'3 881.25 15,062 15'4 16'2 09/23/2021 12:39:00 CBOT 5450 15'0s 0'3 750.00 1,075 13'7 14'5 09/23/2021 11:49:00 CBOT 5500 14'1s 1'1 706.25 23,485 12'5 13'0 09/23/2021 12:47:00 CBOT 5550 11'7s 0'2 593.75 463 11'0 11'5 09/23/2021 11:45:00 CBOT 5600 11'1s 0'6 556.25 15,938 9'2 10'3 09/23/2021 12:30:00 CBOT 5650 9'3s 0'0 468.75 521 9'3 9'3 09/23/2021 11:40:00 CBOT 5700 9'0s 0'5 450.00 13,244 7'6 8'3 09/23/2021 12:42:00 CBOT 5750 7'4s 0'1 375.00 1,212 7'4 7'3 09/23/2021 10:59:00 CBOT 5800 7'1s 0'4 356.25 19,612 6'1 6'5 09/23/2021 12:44:00 CBOT 5850 5'7s 1'3 293.75 1,234 5'7 4'4 09/22/2021 13:21:00 CBOT 5900 5'7s 0'4 293.75 8,749 5'0 5'3 09/23/2021 12:18:00 CBOT 5950 4'7s 1'2 243.75 424 4'1 3'5 09/22/2021 13:21:00 CBOT 6000 4'5s 0'2 231.25 42,025 4'3 4'3 09/23/2021 12:39:00 CBOT 6050 3'7s 0'7 193.75 346 3'4 3'0 09/22/2021 13:21:00 CBOT 6100 3'6s 0'1 187.50 8,336 3'1 3'5 09/23/2021 12:23:00 CBOT 6150 3'3s 0'6 168.75 391 3'1 2'5 09/22/2021 13:21:00 CBOT 6200 3'1s 0'1 156.25 13,359 3'0 3'0 09/23/2021 11:34:00 CBOT 6250 2'6s 0'4 137.50 410 2'4 2'2 09/22/2021 13:21:00 CBOT 6300 2'2s -0'2 112.50 8,512 2'2 2'4 09/23/2021 09:36:00 CBOT 6350 2'3s 0'4 118.75 243 2'3 1'7 09/22/2021 13:21:00 CBOT 6400 2'0s -0'2 100.00 6,934 2'0 2'2 09/23/2021 08:36:00 CBOT 6450 2'1s 0'4 106.25 81 1'5 09/22/2021 13:21:00 CBOT 6500 2'0s 0'0 100.00 26,444 2'0 2'0 09/23/2021 12:26:00 CBOT 6550 1'7s 0'3 93.75 135 1'4 09/22/2021 13:21:00 CBOT 6600 1'6s 0'3 87.50 7,864 1'5 1'3 09/22/2021 13:21:00 CBOT 6650 1'5s 0'3 81.25 179 1'2 09/22/2021 13:21:00 CBOT 6700 1'5s 0'3 81.25 5,300 1'5 1'2 09/22/2021 13:21:00 CBOT 6750 1'4s 0'2 75.00 89 1'3 1'2 09/22/2021 13:21:00 CBOT 6800 1'3s -0'1 68.75 12,690 1'3 1'4 09/23/2021 10:10:00 CBOT 6850 1'3s 0'2 68.75 167 1'1 09/22/2021 13:21:00 CBOT 6900 1'2s 0'2 62.50 3,826 1'1 1'0 09/22/2021 13:21:00 CBOT 7000 1'2s 0'1 62.50 33,237 1'0 1'1 09/23/2021 12:41:00 CBOT 7100 1'0s -0'1 50.00 4,598 1'0 1'1 09/23/2021 01:12:00 CBOT 7200 1'0s 0'2 50.00 2,694 0'7 0'6 09/22/2021 13:21:00 CBOT 7300 0'7s 0'1 43.75 3,359 0'6 09/22/2021 13:21:00 CBOT 7400 0'6s 0'1 37.50 4,934 0'6 0'5 09/22/2021 13:21:00 CBOT 7500 0'5s -0'1 31.25 7,450 0'5 0'6 09/23/2021 07:39:00 CBOT 7600 0'6s 0'2 37.50 2,219 0'4 09/22/2021 13:21:00 CBOT 7700 0'5s 0'1 31.25 2,418 0'4 09/22/2021 13:21:00 CBOT 7800 0'4s 0'0 25.00 2,612 0'5 0'4 09/22/2021 13:21:00 CBOT 7900 0'4s 0'1 25.00 1,203 0'3 09/22/2021 13:21:00 CBOT 8000 0'4s 0'1 25.00 7,162 0'3 09/22/2021 13:21:00 CBOT 8100 0'3s 0'0 18.75 600 0'3 09/22/2021 13:21:00 CBOT 8200 0'3s 0'0 18.75 881 0'3 09/22/2021 13:21:00 CBOT 8300 0'3s 0'1 18.75 1,619 0'2 09/22/2021 13:21:00 CBOT 8400 0'2s 0'0 12.50 1,679 0'2 09/22/2021 13:21:00 CBOT 8500 0'2s 0'0 12.50 2,146 0'2 09/22/2021 13:21:00 CBOT 8600 0'1s 0'0 6.25 925 0'1 09/22/2021 13:21:00 CBOT 8700 0'1s 0'0 6.25 732 0'1 09/22/2021 13:21:00 CBOT 8800 0'1s 0'0 6.25 509 0'1 09/22/2021 13:21:00 CBOT 8900 0'1s 0'0 6.25 610 0'1 09/22/2021 13:21:00 CBOT 9000 0'1s 0'0 6.25 4,894 0'1 09/22/2021 13:21:00 CBOT 9100 0'1s 0'0 6.25 404 0'1 09/22/2021 13:21:00 CBOT 9200 0'1s 0'0 6.25 895 0'1 09/22/2021 13:21:00 CBOT 9300 0'1s 0'0 6.25 189 0'1 09/22/2021 13:21:00 CBOT 9400 0'1s 0'0 6.25 392 0'1 09/22/2021 13:21:00 CBOT 9500 0'1s 0'0 6.25 241 0'1 09/22/2021 13:21:00 CBOT 9600 0'1s 0'0 6.25 455 0'1 09/22/2021 13:21:00 CBOT 9700 0'1s 0'0 6.25 323 0'1 09/22/2021 13:21:00 CBOT 9800 0'1s 0'0 6.25 234 0'1 09/22/2021 13:21:00 CBOT 9900 0'1s 0'0 6.25 747 0'1 09/22/2021 13:21:00 CBOT 10000 0'1s 0'0 6.25 5,846 0'1 09/22/2021 13:21:00 CBOT 11000 0'1s 0'0 6.25 726 0'1 09/22/2021 13:21:00 CBOT 12000 0'1s 0'0 6.25 519 0'1 09/22/2021 13:21:00 CBOT 13000 0'1s 0'0 6.25 1,812 0'1 09/22/2021 13:21:00 CBOT 14000 0'1s 0'0 6.25 294 0'1 09/22/2021 13:21:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 0'1s 0'0 6.25 1 0'1 09/22/2021 13:21:00 CBOT 1900 0'1s 0'0 6.25 9 0'1 09/22/2021 13:21:00 CBOT 2000 0'1s 0'0 6.25 0 0'1 09/22/2021 13:21:00 CBOT 2100 0'1s 0'0 6.25 14 0'1 09/22/2021 13:21:00 CBOT 2200 0'1s 0'0 6.25 11 0'1 09/22/2021 13:21:00 CBOT 2300 0'1s 0'0 6.25 176 0'1 09/22/2021 13:21:00 CBOT 2400 0'1s 0'0 6.25 4 0'1 09/22/2021 13:21:00 CBOT 2500 0'1s 0'0 6.25 855 0'1 09/22/2021 13:21:00 CBOT 2600 0'1s 0'0 6.25 23 0'1 09/22/2021 13:21:00 CBOT 2700 0'1s 0'0 6.25 64 0'1 09/22/2021 13:21:00 CBOT 2800 0'1s 0'0 6.25 301 0'1 09/22/2021 13:21:00 CBOT 2900 0'1s 0'0 6.25 431 0'1 09/22/2021 13:21:00 CBOT 3000 0'1s 0'0 6.25 1,256 0'1 09/22/2021 13:21:00 CBOT 3100 0'1s 0'0 6.25 1,067 0'1 09/22/2021 13:21:00 CBOT 3200 0'1s 0'0 6.25 2,066 0'1 09/22/2021 13:21:00 CBOT 3300 0'1s 0'0 6.25 7,671 0'1 09/22/2021 13:21:00 CBOT 3400 0'1s 0'0 6.25 12,516 0'1 0'1 09/23/2021 11:19:00 CBOT 3500 0'1s 0'0 6.25 7,740 0'1 09/22/2021 13:21:00 CBOT 3600 0'1s 0'0 6.25 12,998 0'1 0'1 09/23/2021 12:12:00 CBOT 3700 0'2s 0'0 12.50 9,828 0'2 09/22/2021 13:21:00 CBOT 3800 0'2s 0'0 12.50 9,603 0'2 09/22/2021 13:21:00 CBOT 3850 0'2s 0'0 12.50 3 0'2 09/22/2021 13:21:00 CBOT 3900 0'3s 0'1 18.75 9,217 0'3 0'2 09/23/2021 12:17:00 CBOT 3950 0'3s -0'1 18.75 401 0'4 09/22/2021 13:21:00 CBOT 4000 0'3s -0'1 18.75 21,724 0'3 0'4 09/23/2021 12:02:00 CBOT 4050 0'4s 0'0 25.00 5 0'4 09/22/2021 13:21:00 CBOT 4100 0'4s 0'0 25.00 13,345 0'5 0'4 09/23/2021 11:07:00 CBOT 4150 0'5s 0'0 31.25 526 0'5 09/22/2021 13:21:00 CBOT 4200 0'5s -0'1 31.25 20,842 0'5 0'6 09/23/2021 11:54:00 CBOT 4250 0'7s -0'1 43.75 2,006 1'0 09/22/2021 13:21:00 CBOT 4300 0'7s -0'1 43.75 11,353 0'7 1'0 09/23/2021 12:16:00 CBOT 4350 1'1s -0'1 56.25 219 1'2 09/22/2021 13:21:00 CBOT 4400 1'2s 0'0 62.50 13,739 1'2 1'2 09/23/2021 10:35:00 CBOT 4450 1'4s -0'2 75.00 340 1'6 09/22/2021 13:21:00 CBOT 4500 1'4s -0'3 75.00 18,091 1'6 1'7 09/23/2021 12:11:00 CBOT 4550 2'2s -0'3 112.50 479 2'2 2'5 09/22/2021 13:21:00 CBOT 4600 2'1s -0'4 106.25 10,866 2'4 2'5 09/23/2021 12:24:00 CBOT 4650 3'1s -0'6 156.25 1,278 3'3 3'7 09/22/2021 13:21:00 CBOT 4700 3'0s -0'6 150.00 12,672 3'7 3'6 09/23/2021 12:07:00 CBOT 4750 4'5s 0'1 231.25 2,172 4'5 4'4 09/23/2021 08:31:00 CBOT 4800 4'3s -1'0 218.75 15,530 5'7 5'3 09/23/2021 12:28:00 CBOT 4850 6'4s -1'6 325.00 1,897 6'7 8'2 09/22/2021 13:21:00 CBOT 4900 6'4s -1'3 325.00 11,823 7'6 7'7 09/23/2021 11:57:00 CBOT 4950 7'5s -1'4 381.25 778 10'0 9'1 09/23/2021 12:24:00 CBOT 5000 9'0s -1'6 450.00 34,181 10'5 10'6 09/23/2021 12:47:00 CBOT 5050 12'5s -2'7 631.25 559 13'7 15'4 09/22/2021 13:21:00 CBOT 5100 12'3s -2'2 618.75 10,443 15'4 14'5 09/23/2021 12:48:00 CBOT 5150 14'5s -2'2 731.25 2,180 18'1 16'7 09/23/2021 12:24:00 CBOT 5200 16'6s -2'4 837.50 19,490 19'7 19'2 09/23/2021 12:32:00 CBOT 5250 18'7s -3'0 943.75 1,195 22'7 21'7 09/23/2021 12:47:00 CBOT 5300 21'6s -2'7 1,087.50 10,609 25'4 24'5 09/23/2021 12:43:00 CBOT 5350 24'5s -3'0 1,231.25 449 26'1 27'5 09/23/2021 12:34:00 CBOT 5400 29'6s -1'0 1,487.50 14,617 31'4 30'6 09/23/2021 09:56:00 CBOT 5450 31'2s -2'7 1,562.50 581 32'7 34'1 09/23/2021 11:53:00 CBOT 5500 34'6s -2'6 1,737.50 13,174 37'4 37'4 09/23/2021 11:30:00 CBOT 5550 41'1s -5'6 2,056.25 43 44'5 46'7 09/22/2021 13:21:00 CBOT 5600 46'1s 1'2 2,306.25 10,744 46'1 44'7 09/23/2021 08:53:00 CBOT 5650 48'7s -6'2 2,443.75 2 52'3 55'1 09/22/2021 13:21:00 CBOT 5700 48'7s -3'7 2,443.75 4,164 54'0 52'6 09/23/2021 12:39:00 CBOT 5750 55'6s -1'1 2,787.50 45 55'6 56'7 09/23/2021 09:56:00 CBOT 5800 61'1s -6'7 3,056.25 5,972 66'4 68'0 09/22/2021 13:21:00 CBOT 5850 65'3s -7'1 3,268.75 21 72'4 09/22/2021 13:21:00 CBOT 5900 66'1s -3'6 3,306.25 2,954 66'4 69'7 09/23/2021 12:23:00 CBOT 5950 72'6s -1'5 3,637.50 27 72'6 74'3 09/23/2021 09:57:00 CBOT 6000 74'5s -4'2 3,731.25 7,859 81'0 78'7 09/23/2021 12:30:00 CBOT 6050 80'0s -3'3 4,000.00 5 80'0 83'3 09/23/2021 11:58:00 CBOT 6100 88'1s -7'5 4,406.25 1,719 93'3 95'6 09/22/2021 13:21:00 CBOT 6150 92'7s -7'6 4,643.75 3 100'5 09/22/2021 13:21:00 CBOT 6200 97'4s -7'7 4,875.00 2,007 105'3 09/22/2021 13:21:00 CBOT 6250 104'6s 2'4 5,237.50 5 104'6 102'2 09/23/2021 09:00:00 CBOT 6300 107'0s -8'0 5,350.00 1,584 112'3 115'0 09/22/2021 13:21:00 CBOT 6350 111'7s -8'0 5,593.75 0 119'7 09/22/2021 13:21:00 CBOT 6400 116'6s -8'0 5,837.50 368 124'6 09/22/2021 13:21:00 CBOT 6450 121'5s -8'0 6,081.25 0 129'5 09/22/2021 13:21:00 CBOT 6500 126'4s -8'0 6,325.00 421 134'4 09/22/2021 13:21:00 CBOT 6550 131'3s -8'0 6,568.75 0 139'3 09/22/2021 13:21:00 CBOT 6600 136'2s -8'1 6,812.50 123 144'3 09/22/2021 13:21:00 CBOT 6650 141'1s -8'1 7,056.25 1 149'2 09/22/2021 13:21:00 CBOT 6700 146'1s -8'1 7,306.25 15 154'2 09/22/2021 13:21:00 CBOT 6750 151'0s -8'2 7,550.00 0 159'2 09/22/2021 13:21:00 CBOT 6800 156'0s -8'1 7,800.00 456 164'1 09/22/2021 13:21:00 CBOT 6850 160'7s -8'2 8,043.75 0 169'1 09/22/2021 13:21:00 CBOT 6900 165'6s -8'2 8,287.50 89 174'0 09/22/2021 13:21:00 CBOT 7000 175'5s -8'3 8,781.25 1,114 184'0 09/22/2021 13:21:00 CBOT 7100 185'5s -8'2 9,281.25 88 193'7 09/22/2021 13:21:00 CBOT 7200 195'4s -8'2 9,775.00 118 203'6 09/22/2021 13:21:00 CBOT 7300 205'3s -8'3 10,268.75 89 213'6 09/22/2021 13:21:00 CBOT 7400 215'2s -8'3 10,762.50 112 223'5 09/22/2021 13:21:00 CBOT 7500 225'2s -8'3 11,262.50 62 233'5 09/22/2021 13:21:00 CBOT 7600 235'2s -8'2 11,762.50 73 243'4 09/22/2021 13:21:00 CBOT 7700 245'1s -8'3 12,256.25 66 253'4 09/22/2021 13:21:00 CBOT 7800 255'0s -8'4 12,750.00 77 263'4 09/22/2021 13:21:00 CBOT 7900 265'0s -8'3 13,250.00 119 273'3 09/22/2021 13:21:00 CBOT 8000 275'0s -8'3 13,750.00 214 283'3 09/22/2021 13:21:00 CBOT 8100 284'7s -8'4 14,243.75 106 293'3 09/22/2021 13:21:00 CBOT 8200 294'7s -8'4 14,743.75 76 303'3 09/22/2021 13:21:00 CBOT 8300 304'7s -8'3 15,243.75 32 313'2 09/22/2021 13:21:00 CBOT 8400 314'6s -8'4 15,737.50 84 323'2 09/22/2021 13:21:00 CBOT 8500 324'6s -8'4 16,237.50 28 333'2 09/22/2021 13:21:00 CBOT 8600 334'5s -8'4 16,731.25 56 343'1 09/22/2021 13:21:00 CBOT 8700 344'5s -8'4 17,231.25 44 353'1 09/22/2021 13:21:00 CBOT 8800 354'5s -8'4 17,731.25 2 363'1 09/22/2021 13:21:00 CBOT 8900 364'5s -8'4 18,231.25 66 373'1 09/22/2021 13:21:00 CBOT 9000 374'5s -8'4 18,731.25 60 383'1 09/22/2021 13:21:00 CBOT 9100 384'5s -8'4 19,231.25 0 393'1 09/22/2021 13:21:00 CBOT 9200 394'5s -8'4 19,731.25 6 403'1 09/22/2021 13:21:00 CBOT 9300 404'5s -8'4 20,231.25 0 413'1 09/22/2021 13:21:00 CBOT 9400 414'5s -8'4 20,731.25 0 423'1 09/22/2021 13:21:00 CBOT 9500 424'5s -8'4 21,231.25 4 433'1 09/22/2021 13:21:00 CBOT 9600 434'5s -8'4 21,731.25 0 443'1 09/22/2021 13:21:00 CBOT 9700 444'5s -8'4 22,231.25 6 453'1 09/22/2021 13:21:00 CBOT 9800 454'5s -8'4 22,731.25 0 463'1 09/22/2021 13:21:00 CBOT 9900 464'5s -8'4 23,231.25 0 473'1 09/22/2021 13:21:00 CBOT 10000 474'5s -8'4 23,731.25 94 483'1 09/22/2021 13:21:00 CBOT 11000 574'5s -8'4 28,731.25 45 583'1 09/22/2021 13:21:00 CBOT 12000 674'5s -8'4 33,731.25 34 683'1 09/22/2021 13:21:00 CBOT 13000 774'5s -8'4 38,731.25 29 783'1 09/22/2021 13:21:00 CBOT 14000 874'5s -8'4 43,731.25 17 883'1 09/22/2021 13:21:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.