Weather Headline News Quotes Options Markets Page Futures Markets Charts DTN Ag Headlines Livestock US Ag News

Home Cash Bids Locations Contact Us AG 91 Energy LLC Calendar Blogs & Forums

Commodity Option: CORN ( @C1U ) CORN ( @C1Z ) CORN ( @C2H ) SOYBEANS ( @S1Q ) SOYBEANS ( @S1U ) SOYBEANS ( @S1X ) All Open Only Future: September 2021 (@C1U)   Futures Price: 5470s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  18,368.75   -17'2   367'3s  1800   0'1s   0'0  6.25  1  1  17,868.75   -17'2   357'3s  1900   0'1s   0'0  6.25  0  111  17,368.75   -17'2   347'3s  2000   0'1s   0'0  6.25  0  6  16,868.75   -17'2   337'3s  2100   0'1s   0'0  6.25  0  5  15,868.75   -17'2   317'3s  2300   0'1s   0'0  6.25  100  0  15,368.75   -17'2   307'3s  2400   0'1s   0'0  6.25  56  1  14,868.75   -17'2   297'3s  2500   0'1s   0'0  6.25  31  0  14,368.75   -17'2   287'3s  2600   0'1s   0'0  6.25  42  6  13,868.75   -17'2   277'3s  2700   0'1s   0'0  6.25  137  45  13,368.75   -17'2   267'3s  2800   0'1s   0'0  6.25  100  60  12,868.75   -17'2   257'3s  2900   0'1s   0'0  6.25  139  93  12,368.75   -17'2   247'3s  3000   0'1s   0'0  6.25  429  78  11,868.75   -17'2   237'3s  3100   0'1s   0'0  6.25  611  67  11,368.75   -17'2   227'3s  3200   0'1s   0'0  6.25  2,847  59  10,868.75   -17'2   217'3s  3300   0'1s   0'0  6.25  2,463  68  10,368.75   -17'2   207'3s  3400   0'1s   0'0  6.25  1,397  134  9,868.75   -17'2   197'3s  3500   0'1s   0'0  6.25  4,965  758  9,368.75   -17'2   187'3s  3600   0'1s   0'0  6.25  4,159  851  8,868.75   -17'2   177'3s  3700   0'1s   0'0  6.25  2,039  1,051  8,368.75   -17'2   167'3s  3800   0'1s   -0'1  6.25  2,749  2,332  7,868.75   -17'3   157'3s  3900   0'1s   -0'1  6.25  2,875  3,989  7,368.75   -17'3   147'3s  4000   0'2s   0'0  12.50  10,490  0  7,125.00   -17'2   142'4s  4050   0'2s   0'0  12.50  251  1,630  6,875.00   -17'3   137'4s  4100   0'2s   -0'1  12.50  2,188  6  6,625.00   -17'3   132'4s  4150   0'2s   -0'1  12.50  58  2,912  6,381.25   -17'2   127'5s  4200   0'3s   0'0  18.75  5,354  1  6,131.25   -17'2   122'5s  4250   0'3s   0'0  18.75  2,038  1,314  5,887.50   -17'1   117'6s  4300   0'4s   0'1  25.00  3,425  12  5,637.50   -17'2   112'6s  4350   0'4s   0'0  25.00  412  3,514  5,393.75   -17'2   107'7s  4400   0'5s   0'0  31.25  4,282  23  5,150.00   -17'1   103'0s  4450   0'6s   0'1  37.50  381  3,973  4,906.25   -17'1   98'1s  4500   0'7s   0'1  43.75  5,103  4  4,668.75   -17'0   93'3s  4550   1'1s   0'2  56.25  287  1,357  4,431.25   -17'0   88'5s  4600   1'3s   0'2  68.75  5,935  10  4,193.75   -16'7   83'7s  4650   1'5s   0'3  81.25  385  2,826  3,956.25   -16'6   79'1s  4700   1'7s   0'4  93.75  5,448  9  3,725.00   -16'5   74'4s  4750   2'2s   0'5  112.50  1,134  3,223  3,500.00   -16'3   70'0s  4800   2'6s   0'7  137.50  5,495  9  3,275.00   -16'3   65'4s  4850   3'2s   0'7  162.50  517  2,090  3,056.25   -16'1   61'1s  4900   3'7s   1'1  193.75  2,001  4  2,843.75   -15'7   56'7s  4950   4'5s   1'3  231.25  1,053  5,483  2,637.50   -15'4   52'6s  5000   5'4s   1'6  275.00  9,981  22  2,443.75   -15'1   48'7s  5050   6'5s   2'1  331.25  1,112  2,190  2,250.00   -14'7   45'0s  5100   7'6s   2'3  387.50  3,137  88  2,075.00   -14'3   41'4s  5150   9'2s   2'7  462.50  881  2,820  1,900.00   -14'0   38'0s  5200   10'6s   3'2  537.50  4,806  69  1,743.75   -13'3   34'7s  5250   12'5s   3'7  631.25  1,182  3,140  1,593.75   -13'0   31'7s  5300   14'5s   4'2  731.25  4,729  793  1,456.25   -12'3   29'1s  5350   16'7s   4'7  843.75  1,413  3,476  1,325.00   -11'6   26'4s  5400   19'2s   5'4  962.50  10,799  912  1,200.00   -11'2   24'0s  5450   21'6s   6'0  1,087.50  925  12,363  1,087.50   -10'6   21'6s  5500   24'4s   6'4  1,225.00  6,858  720  981.25   -10'1   19'5s  5550   27'3s   7'1  1,368.75  1,255  8,188  887.50   -9'4   17'6s  5600   30'4s   7'6  1,525.00  5,805  583  793.75   -9'0   15'7s  5650   33'5s   8'2  1,681.25  1,015  7,860  712.50   -8'5   14'2s  5700   37'0s   8'5  1,850.00  6,047  1,612  637.50   -8'0   12'6s  5750   40'4s   9'2  2,025.00  719  10,288  568.75   -7'4   11'3s  5800   44'1s   9'6  2,206.25  2,663  648  506.25   -7'0   10'1s  5850   47'7s   10'2  2,393.75  272  3,508  456.25   -6'2   9'1s  5900   51'7s   11'0  2,593.75  1,898  631  406.25   -5'7   8'1s  5950   55'7s   11'3  2,793.75  472  17,416  362.50   -5'3   7'2s  6000   60'0s   11'7  3,000.00  7,743  927  318.75   -4'7   6'3s  6050   64'1s   12'3  3,206.25  708  4,953  287.50   -4'3   5'6s  6100   68'4s   12'7  3,425.00  1,107  901  256.25   -4'1   5'1s  6150   72'7s   13'2  3,643.75  228  5,213  225.00   -3'6   4'4s  6200   77'2s   13'4  3,862.50  2,117  3,323  200.00   -3'4   4'0s  6250   81'6s   13'6  4,087.50  911  6,762  181.25   -3'0   3'5s  6300   86'3s   14'2  4,318.75  1,768  1,484  162.50   -2'6   3'2s  6350   91'0s   14'4  4,550.00  438  5,196  143.75   -2'4   2'7s  6400   95'5s   14'6  4,781.25  930  607  131.25   -2'2   2'5s  6450   100'3s   15'0  5,018.75  111  11,125  118.75   -2'0   2'3s  6500   105'1s   15'2  5,256.25  587  274  112.50   -1'6   2'2s  6550   109'7s   15'3  5,493.75  34  3,450  100.00   -1'5   2'0s  6600   114'6s   15'5  5,737.50  88  283  93.75   -1'4   1'7s  6650   119'5s   15'6  5,981.25  16  2,232  87.50   -1'2   1'6s  6700   124'4s   16'0  6,225.00  169  777  81.25   -1'1   1'5s  6750   129'3s   16'1  6,468.75  31  1,935  75.00   -1'0   1'4s  6800   134'2s   16'2  6,712.50  216  112  68.75   -0'7   1'3s  6850   139'1s   16'3  6,956.25  57  1,627  62.50   -0'7   1'2s  6900   144'0s   16'3  7,200.00  148  642  56.25   -0'6   1'1s  6950   148'7s   16'4  7,443.75  7  16,430  56.25   -0'5   1'1s  7000   153'7s   16'5  7,693.75  552  713  50.00   -0'5   1'0s  7050   158'6s   16'5  7,937.50  20  3,965  43.75   -0'5   0'7s  7100   163'5s   16'5  8,181.25  208  512  43.75   -0'5   0'7s  7150   168'5s   16'5  8,431.25  77  2,511  37.50   -0'5   0'6s  7200   173'4s   16'5  8,675.00  29  337  37.50   -0'4   0'6s  7250   178'4s   16'6  8,925.00  14  1,007  37.50   -0'3   0'6s  7300   183'3s   16'6  9,168.75  49  286  31.25   -0'4   0'5s  7350   188'3s   16'6  9,418.75  21  1,127  31.25   -0'3   0'5s  7400   193'3s   16'7  9,668.75  64  311  31.25   -0'3   0'5s  7450   198'3s   16'7  9,918.75  24  5,253  25.00   -0'4   0'4s  7500   203'2s   16'6  10,162.50  30  59  25.00   -0'3   0'4s  7550   208'2s   16'7  10,412.50  1  970  25.00   -0'3   0'4s  7600   213'2s   16'7  10,662.50  70  156  25.00   -0'3   0'4s  7650   218'2s   16'7  10,912.50  33  1,943  25.00   -0'2   0'4s  7700   223'1s   16'7  11,156.25  104  89  18.75   -0'3   0'3s  7750   228'1s   16'7  11,406.25  28  962  18.75   -0'2   0'3s  7800   233'1s   17'0  11,656.25  126  288  18.75   -0'2   0'3s  7850   238'1s   17'0  11,906.25  38  537  18.75   -0'2   0'3s  7900   243'1s   17'0  12,156.25  146  54  18.75   -0'2   0'3s  7950   248'1s   17'0  12,406.25  1  7,239  18.75   -0'1   0'3s  8000   253'1s   17'1  12,656.25  132  1,646  12.50   -0'2   0'2s  8100   263'0s   17'0  13,150.00  61  461  12.50   -0'2   0'2s  8200   273'0s   17'0  13,650.00  53  527  12.50   -0'2   0'2s  8300   283'0s   17'0  14,150.00  118  940  12.50   -0'1   0'2s  8400   293'0s   17'1  14,650.00  85  1,905  12.50   -0'1   0'2s  8500   303'0s   17'1  15,150.00  17  1,122  12.50   0'0   0'2s  8600   313'0s   17'2  15,650.00  71  506  12.50   0'0   0'2s  8700   323'0s   17'2  16,150.00  35  813  12.50   0'0   0'2s  8800   333'0s   17'2  16,650.00  5  503  12.50   0'0   0'2s  8900   342'7s   17'1  17,143.75  3  1,220  6.25   -0'1   0'1s  9000   352'7s   17'1  17,643.75  2  148  6.25   0'0   0'1s  9100   362'7s   17'2  18,143.75  0  151  6.25   0'0   0'1s  9200   372'7s   17'2  18,643.75  0  232  6.25   0'0   0'1s  9300   382'7s   17'2  19,143.75  0  344  6.25   0'0   0'1s  9400   392'7s   17'2  19,643.75  11  281  6.25   0'0   0'1s  9500   402'7s   17'2  20,143.75  1  283  6.25   0'0   0'1s  9600   412'7s   17'2  20,643.75  0  286  6.25   0'0   0'1s  9700   422'7s   17'2  21,143.75  4  2,077  6.25   0'0   0'1s  10000   452'7s   17'2  22,643.75  6  349  6.25   0'0   0'1s  11000   552'7s   17'2  27,643.75  0  143  6.25   0'0   0'1s  12000   652'7s   17'2  32,643.75  0  412  6.25   0'0   0'1s  13000   752'7s   17'2  37,643.75  0  895  6.25   0'0   0'1s  14000   852'7s   17'2  42,643.75  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 367'3s -17'2 18,368.75 0 384'5 07/23/2021 13:18:00 CBOT 1900 357'3s -17'2 17,868.75 1 374'5 07/23/2021 13:18:00 CBOT 2000 347'3s -17'2 17,368.75 111 364'5 07/23/2021 13:18:00 CBOT 2100 337'3s -17'2 16,868.75 6 354'5 07/23/2021 13:18:00 CBOT 2300 317'3s -17'2 15,868.75 5 334'5 07/23/2021 13:18:00 CBOT 2400 307'3s -17'2 15,368.75 0 324'5 07/23/2021 13:18:00 CBOT 2500 297'3s -17'2 14,868.75 1 314'5 07/23/2021 13:18:00 CBOT 2600 287'3s -17'2 14,368.75 0 304'5 07/23/2021 13:18:00 CBOT 2700 277'3s -17'2 13,868.75 6 294'5 07/23/2021 13:18:00 CBOT 2800 267'3s -17'2 13,368.75 45 284'5 07/23/2021 13:18:00 CBOT 2900 257'3s -17'2 12,868.75 60 274'5 07/23/2021 13:18:00 CBOT 3000 247'3s -17'2 12,368.75 93 264'5 07/23/2021 13:18:00 CBOT 3100 237'3s -17'2 11,868.75 78 254'5 07/23/2021 13:18:00 CBOT 3200 227'3s -17'2 11,368.75 67 244'5 07/23/2021 13:18:00 CBOT 3300 217'3s -17'2 10,868.75 59 234'5 07/23/2021 13:18:00 CBOT 3400 207'3s -17'2 10,368.75 68 224'5 07/23/2021 13:18:00 CBOT 3500 197'3s -17'2 9,868.75 134 214'5 07/23/2021 13:18:00 CBOT 3600 187'3s -17'2 9,368.75 758 204'5 07/23/2021 13:18:00 CBOT 3700 177'3s -17'2 8,868.75 851 194'5 07/23/2021 13:18:00 CBOT 3800 167'3s -17'2 8,368.75 1,051 184'5 07/23/2021 13:18:00 CBOT 3900 157'3s -17'3 7,868.75 2,332 174'6 07/23/2021 13:18:00 CBOT 4000 147'3s -17'3 7,368.75 3,989 155'0 164'6 07/23/2021 13:18:00 CBOT 4050 142'4s -17'2 7,125.00 0 159'6 07/23/2021 13:18:00 CBOT 4100 137'4s -17'3 6,875.00 1,630 154'7 07/23/2021 13:18:00 CBOT 4150 132'4s -17'3 6,625.00 6 149'7 07/23/2021 13:18:00 CBOT 4200 127'5s -17'2 6,381.25 2,912 144'7 07/23/2021 13:18:00 CBOT 4250 122'5s -17'2 6,131.25 1 139'7 07/23/2021 13:18:00 CBOT 4300 117'6s -17'1 5,887.50 1,314 134'7 07/23/2021 13:18:00 CBOT 4350 112'6s -17'2 5,637.50 12 130'0 07/23/2021 13:18:00 CBOT 4400 107'7s -17'2 5,393.75 3,514 125'1 07/23/2021 13:18:00 CBOT 4450 103'0s -17'1 5,150.00 23 120'1 07/23/2021 13:18:00 CBOT 4500 98'1s -17'1 4,906.25 3,973 115'2 07/23/2021 13:18:00 CBOT 4550 93'3s -17'0 4,668.75 4 110'3 07/23/2021 13:18:00 CBOT 4600 88'5s -17'0 4,431.25 1,357 105'5 07/23/2021 13:18:00 CBOT 4650 83'7s -16'7 4,193.75 10 86'5 100'6 07/23/2021 13:18:00 CBOT 4700 79'1s -16'6 3,956.25 2,826 95'7 07/23/2021 13:18:00 CBOT 4750 74'4s -16'5 3,725.00 9 88'3 91'1 07/23/2021 13:18:00 CBOT 4800 70'0s -16'3 3,500.00 3,223 86'3 07/23/2021 13:18:00 CBOT 4850 65'4s -16'3 3,275.00 9 81'7 07/23/2021 13:18:00 CBOT 4900 61'1s -16'1 3,056.25 2,090 78'1 77'2 07/23/2021 13:18:00 CBOT 4950 56'7s -15'7 2,843.75 4 61'0 72'6 07/23/2021 13:18:00 CBOT 5000 52'6s -15'4 2,637.50 5,483 61'0 68'2 07/23/2021 13:18:00 CBOT 5050 48'7s -15'1 2,443.75 22 64'0 07/23/2021 13:18:00 CBOT 5100 45'0s -14'7 2,250.00 2,190 47'4 59'7 07/23/2021 13:18:00 CBOT 5150 41'4s -14'3 2,075.00 88 55'7 07/23/2021 13:18:00 CBOT 5200 38'0s -14'0 1,900.00 2,820 38'1 52'0 07/23/2021 13:18:00 CBOT 5250 34'7s -13'3 1,743.75 69 48'2 07/23/2021 13:18:00 CBOT 5300 31'7s -13'0 1,593.75 3,140 36'0 44'7 07/23/2021 13:18:00 CBOT 5350 29'1s -12'3 1,456.25 793 32'6 41'4 07/23/2021 13:18:00 CBOT 5400 26'4s -11'6 1,325.00 3,476 38'5 38'2 07/23/2021 13:18:00 CBOT 5450 24'0s -11'2 1,200.00 912 28'2 35'2 07/23/2021 13:18:00 CBOT 5500 21'6s -10'6 1,087.50 12,363 27'0 32'4 07/23/2021 13:19:00 CBOT 5550 19'5s -10'1 981.25 720 21'6 29'6 07/23/2021 13:18:00 CBOT 5600 17'6s -9'4 887.50 8,188 28'7 27'2 07/23/2021 13:18:00 CBOT 5650 15'7s -9'0 793.75 583 27'1 24'7 07/23/2021 13:18:00 CBOT 5700 14'2s -8'5 712.50 7,860 21'7 22'7 07/23/2021 13:18:00 CBOT 5750 12'6s -8'0 637.50 1,612 20'0 20'6 07/23/2021 13:18:00 CBOT 5800 11'3s -7'4 568.75 10,288 20'4 18'7 07/23/2021 13:18:00 CBOT 5850 10'1s -7'0 506.25 648 12'4 17'1 07/23/2021 13:18:00 CBOT 5900 9'1s -6'2 456.25 3,508 15'4 15'3 07/23/2021 13:18:00 CBOT 5950 8'1s -5'7 406.25 631 14'0 14'0 07/23/2021 13:18:00 CBOT 6000 7'2s -5'3 362.50 17,416 13'2 12'5 07/23/2021 13:18:00 CBOT 6050 6'3s -4'7 318.75 927 8'7 11'2 07/23/2021 13:18:00 CBOT 6100 5'6s -4'3 287.50 4,953 9'4 10'1 07/23/2021 13:18:00 CBOT 6150 5'1s -4'1 256.25 901 5'6 9'2 07/23/2021 13:18:00 CBOT 6200 4'4s -3'6 225.00 5,213 8'5 8'2 07/23/2021 13:18:00 CBOT 6250 4'0s -3'4 200.00 3,323 7'2 7'4 07/23/2021 13:18:00 CBOT 6300 3'5s -3'0 181.25 6,762 5'1 6'5 07/23/2021 13:18:00 CBOT 6350 3'2s -2'6 162.50 1,484 4'6 6'0 07/23/2021 13:18:00 CBOT 6400 2'7s -2'4 143.75 5,196 4'2 5'3 07/23/2021 13:18:00 CBOT 6450 2'5s -2'2 131.25 607 3'7 4'7 07/23/2021 13:18:00 CBOT 6500 2'3s -2'0 118.75 11,125 4'4 4'3 07/23/2021 13:18:00 CBOT 6550 2'2s -1'6 112.50 274 3'5 4'0 07/23/2021 13:18:00 CBOT 6600 2'0s -1'5 100.00 3,450 3'2 3'5 07/23/2021 13:18:00 CBOT 6650 1'7s -1'4 93.75 283 3'0 3'3 07/23/2021 13:18:00 CBOT 6700 1'6s -1'2 87.50 2,232 2'3 3'0 07/23/2021 13:18:00 CBOT 6750 1'5s -1'1 81.25 777 2'6 07/23/2021 13:18:00 CBOT 6800 1'4s -1'0 75.00 1,935 1'5 2'4 07/23/2021 13:18:00 CBOT 6850 1'3s -0'7 68.75 112 2'2 07/23/2021 13:18:00 CBOT 6900 1'2s -0'7 62.50 1,627 1'5 2'1 07/23/2021 13:18:00 CBOT 6950 1'1s -0'6 56.25 642 1'3 1'7 07/23/2021 13:18:00 CBOT 7000 1'1s -0'5 56.25 16,430 1'4 1'6 07/23/2021 13:18:00 CBOT 7050 1'0s -0'5 50.00 713 1'5 07/23/2021 13:18:00 CBOT 7100 0'7s -0'5 43.75 3,965 1'0 1'4 07/23/2021 13:18:00 CBOT 7150 0'7s -0'5 43.75 512 1'0 1'4 07/23/2021 13:18:00 CBOT 7200 0'6s -0'5 37.50 2,511 1'3 07/23/2021 13:18:00 CBOT 7250 0'6s -0'4 37.50 337 1'2 07/23/2021 13:18:00 CBOT 7300 0'6s -0'3 37.50 1,007 0'7 1'1 07/23/2021 13:18:00 CBOT 7350 0'5s -0'4 31.25 286 1'1 07/23/2021 13:18:00 CBOT 7400 0'5s -0'3 31.25 1,127 0'6 1'0 07/23/2021 13:18:00 CBOT 7450 0'5s -0'3 31.25 311 1'0 07/23/2021 13:18:00 CBOT 7500 0'4s -0'4 25.00 5,253 0'6 1'0 07/23/2021 13:18:00 CBOT 7550 0'4s -0'3 25.00 59 0'5 0'7 07/23/2021 13:18:00 CBOT 7600 0'4s -0'3 25.00 970 0'7 07/23/2021 13:18:00 CBOT 7650 0'4s -0'3 25.00 156 0'7 07/23/2021 13:18:00 CBOT 7700 0'4s -0'2 25.00 1,943 0'6 07/23/2021 13:18:00 CBOT 7750 0'3s -0'3 18.75 89 0'6 07/23/2021 13:18:00 CBOT 7800 0'3s -0'2 18.75 962 0'5 0'5 07/23/2021 13:18:00 CBOT 7850 0'3s -0'2 18.75 288 0'5 07/23/2021 13:18:00 CBOT 7900 0'3s -0'2 18.75 537 0'4 0'5 07/23/2021 13:18:00 CBOT 7950 0'3s -0'2 18.75 54 0'5 07/23/2021 13:18:00 CBOT 8000 0'3s -0'1 18.75 7,239 0'4 0'4 07/23/2021 13:18:00 CBOT 8100 0'2s -0'2 12.50 1,646 0'4 07/23/2021 13:18:00 CBOT 8200 0'2s -0'2 12.50 461 0'3 0'4 07/23/2021 13:18:00 CBOT 8300 0'2s -0'2 12.50 527 0'4 07/23/2021 13:18:00 CBOT 8400 0'2s -0'1 12.50 940 0'3 07/23/2021 13:18:00 CBOT 8500 0'2s -0'1 12.50 1,905 0'2 0'3 07/23/2021 13:18:00 CBOT 8600 0'2s 0'0 12.50 1,122 0'2 07/23/2021 13:18:00 CBOT 8700 0'2s 0'0 12.50 506 0'2 07/23/2021 13:18:00 CBOT 8800 0'2s 0'0 12.50 813 0'2 07/23/2021 13:18:00 CBOT 8900 0'2s 0'0 12.50 503 0'2 07/23/2021 13:18:00 CBOT 9000 0'1s -0'1 6.25 1,220 0'2 07/23/2021 13:18:00 CBOT 9100 0'1s 0'0 6.25 148 0'1 0'1 07/23/2021 13:18:00 CBOT 9200 0'1s 0'0 6.25 151 0'1 07/23/2021 13:18:00 CBOT 9300 0'1s 0'0 6.25 232 0'1 0'1 07/23/2021 13:18:00 CBOT 9400 0'1s 0'0 6.25 344 0'1 0'1 07/23/2021 13:18:00 CBOT 9500 0'1s 0'0 6.25 281 0'1 07/23/2021 13:18:00 CBOT 9600 0'1s 0'0 6.25 283 0'1 07/23/2021 13:18:00 CBOT 9700 0'1s 0'0 6.25 286 0'1 07/23/2021 13:18:00 CBOT 10000 0'1s 0'0 6.25 2,077 0'1 07/23/2021 13:18:00 CBOT 11000 0'1s 0'0 6.25 349 0'1 07/23/2021 13:18:00 CBOT 12000 0'1s 0'0 6.25 143 0'1 07/23/2021 13:18:00 CBOT 13000 0'1s 0'0 6.25 412 0'1 07/23/2021 13:18:00 CBOT 14000 0'1s 0'0 6.25 895 0'1 07/23/2021 13:18:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 0'1s 0'0 6.25 1 0'1 07/23/2021 13:18:00 CBOT 1900 0'1s 0'0 6.25 0 0'1 07/23/2021 13:18:00 CBOT 2000 0'1s 0'0 6.25 0 0'1 07/23/2021 13:18:00 CBOT 2100 0'1s 0'0 6.25 0 0'1 07/23/2021 13:18:00 CBOT 2300 0'1s 0'0 6.25 100 0'1 07/23/2021 13:18:00 CBOT 2400 0'1s 0'0 6.25 56 0'1 07/23/2021 13:18:00 CBOT 2500 0'1s 0'0 6.25 31 0'1 07/23/2021 13:18:00 CBOT 2600 0'1s 0'0 6.25 42 0'1 07/23/2021 13:18:00 CBOT 2700 0'1s 0'0 6.25 137 0'1 07/23/2021 13:18:00 CBOT 2800 0'1s 0'0 6.25 100 0'1 07/23/2021 13:18:00 CBOT 2900 0'1s 0'0 6.25 139 0'1 07/23/2021 13:18:00 CBOT 3000 0'1s 0'0 6.25 429 0'1 07/23/2021 13:18:00 CBOT 3100 0'1s 0'0 6.25 611 0'1 07/23/2021 13:18:00 CBOT 3200 0'1s 0'0 6.25 2,847 0'1 07/23/2021 13:18:00 CBOT 3300 0'1s 0'0 6.25 2,463 0'1 07/23/2021 13:18:00 CBOT 3400 0'1s 0'0 6.25 1,397 0'1 07/23/2021 13:18:00 CBOT 3500 0'1s 0'0 6.25 4,965 0'1 07/23/2021 13:18:00 CBOT 3600 0'1s 0'0 6.25 4,159 0'1 07/23/2021 13:18:00 CBOT 3700 0'1s 0'0 6.25 2,039 0'1 07/23/2021 13:18:00 CBOT 3800 0'1s -0'1 6.25 2,749 0'1 0'2 07/23/2021 13:18:00 CBOT 3900 0'1s -0'1 6.25 2,875 0'2 07/23/2021 13:18:00 CBOT 4000 0'2s 0'0 12.50 10,490 0'2 07/23/2021 13:18:00 CBOT 4050 0'2s 0'0 12.50 251 0'2 07/23/2021 13:18:00 CBOT 4100 0'2s -0'1 12.50 2,188 0'2 0'3 07/23/2021 13:18:00 CBOT 4150 0'2s -0'1 12.50 58 0'3 07/23/2021 13:18:00 CBOT 4200 0'3s 0'0 18.75 5,354 0'4 0'3 07/23/2021 13:18:00 CBOT 4250 0'3s 0'0 18.75 2,038 0'3 07/23/2021 13:18:00 CBOT 4300 0'4s 0'1 25.00 3,425 0'4 0'3 07/23/2021 13:18:00 CBOT 4350 0'4s 0'0 25.00 412 0'4 07/23/2021 13:18:00 CBOT 4400 0'5s 0'0 31.25 4,282 0'5 07/23/2021 13:18:00 CBOT 4450 0'6s 0'1 37.50 381 0'5 07/23/2021 13:18:00 CBOT 4500 0'7s 0'1 43.75 5,103 0'7 0'6 07/23/2021 13:18:00 CBOT 4550 1'1s 0'2 56.25 287 1'1 0'7 07/23/2021 13:18:00 CBOT 4600 1'3s 0'2 68.75 5,935 1'0 1'1 07/23/2021 13:18:00 CBOT 4650 1'5s 0'3 81.25 385 1'2 1'2 07/23/2021 13:18:00 CBOT 4700 1'7s 0'4 93.75 5,448 1'2 1'3 07/23/2021 13:18:00 CBOT 4750 2'2s 0'5 112.50 1,134 1'5 07/23/2021 13:18:00 CBOT 4800 2'6s 0'7 137.50 5,495 2'1 1'7 07/23/2021 13:18:00 CBOT 4850 3'2s 0'7 162.50 517 2'5 2'3 07/23/2021 13:18:00 CBOT 4900 3'7s 1'1 193.75 2,001 2'6 2'6 07/23/2021 13:18:00 CBOT 4950 4'5s 1'3 231.25 1,053 3'0 3'2 07/23/2021 13:18:00 CBOT 5000 5'4s 1'6 275.00 9,981 3'6 3'6 07/23/2021 13:18:00 CBOT 5050 6'5s 2'1 331.25 1,112 4'3 4'4 07/23/2021 13:18:00 CBOT 5100 7'6s 2'3 387.50 3,137 4'7 5'3 07/23/2021 13:18:00 CBOT 5150 9'2s 2'7 462.50 881 6'4 6'3 07/23/2021 13:18:00 CBOT 5200 10'6s 3'2 537.50 4,806 7'1 7'4 07/23/2021 13:19:00 CBOT 5250 12'5s 3'7 631.25 1,182 9'2 8'6 07/23/2021 13:18:00 CBOT 5300 14'5s 4'2 731.25 4,729 10'1 10'3 07/23/2021 13:18:00 CBOT 5350 16'7s 4'7 843.75 1,413 12'1 12'0 07/23/2021 13:18:00 CBOT 5400 19'2s 5'4 962.50 10,799 13'3 13'6 07/23/2021 13:18:00 CBOT 5450 21'6s 6'0 1,087.50 925 15'6 15'6 07/23/2021 13:18:00 CBOT 5500 24'4s 6'4 1,225.00 6,858 18'4 18'0 07/23/2021 13:19:00 CBOT 5550 27'3s 7'1 1,368.75 1,255 19'7 20'2 07/23/2021 13:18:00 CBOT 5600 30'4s 7'6 1,525.00 5,805 22'0 22'6 07/23/2021 13:18:00 CBOT 5650 33'5s 8'2 1,681.25 1,015 24'4 25'3 07/23/2021 13:18:00 CBOT 5700 37'0s 8'5 1,850.00 6,047 30'0 28'3 07/23/2021 13:18:00 CBOT 5750 40'4s 9'2 2,025.00 719 31'2 07/23/2021 13:18:00 CBOT 5800 44'1s 9'6 2,206.25 2,663 35'3 34'3 07/23/2021 13:18:00 CBOT 5850 47'7s 10'2 2,393.75 272 37'5 07/23/2021 13:18:00 CBOT 5900 51'7s 11'0 2,593.75 1,898 45'7 40'7 07/23/2021 13:18:00 CBOT 5950 55'7s 11'3 2,793.75 472 49'2 44'4 07/23/2021 13:18:00 CBOT 6000 60'0s 11'7 3,000.00 7,743 55'6 48'1 07/23/2021 13:18:00 CBOT 6050 64'1s 12'3 3,206.25 708 51'6 07/23/2021 13:18:00 CBOT 6100 68'4s 12'7 3,425.00 1,107 62'7 55'5 07/23/2021 13:18:00 CBOT 6150 72'7s 13'2 3,643.75 228 69'3 59'5 07/23/2021 13:18:00 CBOT 6200 77'2s 13'4 3,862.50 2,117 71'1 63'6 07/23/2021 13:18:00 CBOT 6250 81'6s 13'6 4,087.50 911 68'0 07/23/2021 13:18:00 CBOT 6300 86'3s 14'2 4,318.75 1,768 80'1 72'1 07/23/2021 13:18:00 CBOT 6350 91'0s 14'4 4,550.00 438 76'4 07/23/2021 13:18:00 CBOT 6400 95'5s 14'6 4,781.25 930 80'7 07/23/2021 13:18:00 CBOT 6450 100'3s 15'0 5,018.75 111 85'3 07/23/2021 13:18:00 CBOT 6500 105'1s 15'2 5,256.25 587 89'7 07/23/2021 13:18:00 CBOT 6550 109'7s 15'3 5,493.75 34 105'1 94'4 07/23/2021 13:18:00 CBOT 6600 114'6s 15'5 5,737.50 88 99'1 07/23/2021 13:18:00 CBOT 6650 119'5s 15'6 5,981.25 16 103'7 07/23/2021 13:18:00 CBOT 6700 124'4s 16'0 6,225.00 169 108'4 07/23/2021 13:18:00 CBOT 6750 129'3s 16'1 6,468.75 31 123'0 113'2 07/23/2021 13:18:00 CBOT 6800 134'2s 16'2 6,712.50 216 118'0 07/23/2021 13:18:00 CBOT 6850 139'1s 16'3 6,956.25 57 122'6 07/23/2021 13:18:00 CBOT 6900 144'0s 16'3 7,200.00 148 127'5 07/23/2021 13:18:00 CBOT 6950 148'7s 16'4 7,443.75 7 132'3 07/23/2021 13:18:00 CBOT 7000 153'7s 16'5 7,693.75 552 137'2 07/23/2021 13:18:00 CBOT 7050 158'6s 16'5 7,937.50 20 142'1 07/23/2021 13:18:00 CBOT 7100 163'5s 16'5 8,181.25 208 147'0 07/23/2021 13:18:00 CBOT 7150 168'5s 16'5 8,431.25 77 152'0 07/23/2021 13:18:00 CBOT 7200 173'4s 16'5 8,675.00 29 156'7 07/23/2021 13:18:00 CBOT 7250 178'4s 16'6 8,925.00 14 161'6 07/23/2021 13:18:00 CBOT 7300 183'3s 16'6 9,168.75 49 166'5 07/23/2021 13:18:00 CBOT 7350 188'3s 16'6 9,418.75 21 171'5 07/23/2021 13:18:00 CBOT 7400 193'3s 16'7 9,668.75 64 176'4 07/23/2021 13:18:00 CBOT 7450 198'3s 16'7 9,918.75 24 181'4 07/23/2021 13:18:00 CBOT 7500 203'2s 16'6 10,162.50 30 186'4 07/23/2021 13:18:00 CBOT 7550 208'2s 16'7 10,412.50 1 191'3 07/23/2021 13:18:00 CBOT 7600 213'2s 16'7 10,662.50 70 196'3 07/23/2021 13:18:00 CBOT 7650 218'2s 16'7 10,912.50 33 201'3 07/23/2021 13:18:00 CBOT 7700 223'1s 16'7 11,156.25 104 206'2 07/23/2021 13:18:00 CBOT 7750 228'1s 16'7 11,406.25 28 211'2 07/23/2021 13:18:00 CBOT 7800 233'1s 17'0 11,656.25 126 216'1 07/23/2021 13:18:00 CBOT 7850 238'1s 17'0 11,906.25 38 221'1 07/23/2021 13:18:00 CBOT 7900 243'1s 17'0 12,156.25 146 226'1 07/23/2021 13:18:00 CBOT 7950 248'1s 17'0 12,406.25 1 231'1 07/23/2021 13:18:00 CBOT 8000 253'1s 17'1 12,656.25 132 236'0 07/23/2021 13:18:00 CBOT 8100 263'0s 17'0 13,150.00 61 246'0 07/23/2021 13:18:00 CBOT 8200 273'0s 17'0 13,650.00 53 256'0 07/23/2021 13:18:00 CBOT 8300 283'0s 17'0 14,150.00 118 266'0 07/23/2021 13:18:00 CBOT 8400 293'0s 17'1 14,650.00 85 275'7 07/23/2021 13:18:00 CBOT 8500 303'0s 17'1 15,150.00 17 285'7 07/23/2021 13:18:00 CBOT 8600 313'0s 17'2 15,650.00 71 295'6 07/23/2021 13:18:00 CBOT 8700 323'0s 17'2 16,150.00 35 305'6 07/23/2021 13:18:00 CBOT 8800 333'0s 17'2 16,650.00 5 315'6 07/23/2021 13:18:00 CBOT 8900 342'7s 17'1 17,143.75 3 325'6 07/23/2021 13:18:00 CBOT 9000 352'7s 17'1 17,643.75 2 335'6 07/23/2021 13:18:00 CBOT 9100 362'7s 17'2 18,143.75 0 345'5 07/23/2021 13:18:00 CBOT 9200 372'7s 17'2 18,643.75 0 355'5 07/23/2021 13:18:00 CBOT 9300 382'7s 17'2 19,143.75 0 365'5 07/23/2021 13:18:00 CBOT 9400 392'7s 17'2 19,643.75 11 375'5 07/23/2021 13:18:00 CBOT 9500 402'7s 17'2 20,143.75 1 385'5 07/23/2021 13:18:00 CBOT 9600 412'7s 17'2 20,643.75 0 395'5 07/23/2021 13:18:00 CBOT 9700 422'7s 17'2 21,143.75 4 405'5 07/23/2021 13:18:00 CBOT 10000 452'7s 17'2 22,643.75 6 435'5 07/23/2021 13:18:00 CBOT 11000 552'7s 17'2 27,643.75 0 535'5 07/23/2021 13:18:00 CBOT 12000 652'7s 17'2 32,643.75 0 635'5 07/23/2021 13:18:00 CBOT 13000 752'7s 17'2 37,643.75 0 735'5 07/23/2021 13:18:00 CBOT 14000 852'7s 17'2 42,643.75 0 835'5 07/23/2021 13:18:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.