Weather Futures Markets Markets Page Charts Options Quotes Portfolio Ag News

Home Storage Rates Cashbids Calendar Contact Us Ag Links Grain Policy

Commodity Option: CORN ( @C1N ) CORN ( @C1U ) CORN ( @C1Z ) SOYBEANS ( @S1N ) SOYBEANS ( @S1Q ) SOYBEANS ( @S1U ) SOYBEAN MEAL ( @SM1N ) SOYBEAN MEAL ( @SM1Q ) SOYBEAN MEAL ( @SM1U ) LEAN HOGS ( @HE1N ) LEAN HOGS ( @HE1Q ) LEAN HOGS ( @HE1V ) LIVE CATTLE ( @LE1M ) LIVE CATTLE ( @LE1Q ) LIVE CATTLE ( @LE1V ) All Open Only Future: July 2021 (@C1N)   Futures Price: 6534s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  8  23,668.75   -11'0   473'3s  1800   0'1s   0'0  6.25  0  8  23,168.75   -11'0   463'3s  1900   0'1s   0'0  6.25  0  4  22,668.75   -11'0   453'3s  2000   0'1s   0'0  6.25  265  4  22,168.75   -11'0   443'3s  2100   0'1s   0'0  6.25  0  3  21,668.75   -11'0   433'3s  2200   0'1s   0'0  6.25  0  8  21,168.75   -11'0   423'3s  2300   0'1s   0'0  6.25  6  8  20,668.75   -11'0   413'3s  2400   0'1s   0'0  6.25  0  0  20,168.75   -11'0   403'3s  2500   0'1s   0'0  6.25  15  0  19,168.75   -11'0   383'3s  2700   0'1s   0'0  6.25  507  0  18,668.75   -11'0   373'3s  2800   0'1s   0'0  6.25  39  0  18,168.75   -11'0   363'3s  2900   0'1s   0'0  6.25  125  54  17,668.75   -11'0   353'3s  3000   0'1s   0'0  6.25  4,177  3  17,168.75   -11'0   343'3s  3100   0'1s   0'0  6.25  2,752  124  16,668.75   -11'0   333'3s  3200   0'1s   0'0  6.25  1,537  2  16,168.75   -11'0   323'3s  3300   0'1s   0'0  6.25  3,934  103  15,668.75   -11'0   313'3s  3400   0'1s   0'0  6.25  2,729  292  15,168.75   -11'0   303'3s  3500   0'1s   0'0  6.25  4,157  696  14,668.75   -11'0   293'3s  3600   0'1s   0'0  6.25  3,300  731  14,168.75   -11'0   283'3s  3700   0'1s   0'0  6.25  2,955  863  13,668.75   -11'0   273'3s  3800   0'1s   0'0  6.25  42,934  1,076  13,168.75   -11'0   263'3s  3900   0'1s   0'0  6.25  4,333  3  12,918.75   -11'0   258'3s  3950   0'1s   0'0  6.25  12  4,172  12,668.75   -11'0   253'3s  4000   0'1s   0'0  6.25  27,205  10  12,418.75   -11'0   248'3s  4050   0'1s   0'0  6.25  688  1,457  12,168.75   -11'0   243'3s  4100   0'1s   0'0  6.25  7,806  8  11,918.75   -11'0   238'3s  4150   0'1s   0'0  6.25  159  2,482  11,668.75   -11'0   233'3s  4200   0'1s   0'0  6.25  2,650  1  11,418.75   -11'0   228'3s  4250   0'1s   0'0  6.25  174  4,568  11,168.75   -11'0   223'3s  4300   0'1s   0'0  6.25  6,071  8  10,918.75   -11'0   218'3s  4350   0'1s   0'0  6.25  531  2,401  10,668.75   -11'0   213'3s  4400   0'1s   0'0  6.25  1,794  17  10,418.75   -11'0   208'3s  4450   0'1s   0'0  6.25  190  1,879  10,168.75   -11'0   203'3s  4500   0'1s   0'0  6.25  5,008  12  9,918.75   -11'0   198'3s  4550   0'1s   0'0  6.25  236  2,382  9,668.75   -11'0   193'3s  4600   0'1s   0'0  6.25  5,008  9  9,418.75   -11'0   188'3s  4650   0'1s   0'0  6.25  804  2,171  9,168.75   -11'0   183'3s  4700   0'1s   0'0  6.25  3,731  17  8,918.75   -11'0   178'3s  4750   0'1s   0'0  6.25  694  3,925  8,668.75   -11'0   173'3s  4800   0'1s   0'0  6.25  6,992  16  8,418.75   -11'0   168'3s  4850   0'1s   0'0  6.25  981  5,252  8,168.75   -11'0   163'3s  4900   0'1s   0'0  6.25  10,464  30  7,918.75   -11'0   158'3s  4950   0'1s   0'0  6.25  644  7,889  7,668.75   -11'0   153'3s  5000   0'1s   0'0  6.25  9,938  30  7,418.75   -11'0   148'3s  5050   0'1s   0'0  6.25  1,140  2,782  7,168.75   -11'0   143'3s  5100   0'1s   0'0  6.25  3,873  90  6,918.75   -11'0   138'3s  5150   0'1s   0'0  6.25  991  5,079  6,668.75   -11'0   133'3s  5200   0'1s   0'0  6.25  5,659  397  6,418.75   -11'0   128'3s  5250   0'1s   0'0  6.25  1,293  10,698  6,168.75   -11'0   123'3s  5300   0'1s   0'0  6.25  6,625  1,211  5,918.75   -11'0   118'3s  5350   0'1s   0'0  6.25  1,846  9,036  5,668.75   -11'0   113'3s  5400   0'1s   0'0  6.25  6,978  2,202  5,418.75   -11'0   108'3s  5450   0'1s   0'0  6.25  1,442  10,377  5,168.75   -11'0   103'3s  5500   0'1s   0'0  6.25  8,543  162  4,918.75   -11'0   98'3s  5550   0'1s   0'0  6.25  1,434  7,887  4,668.75   -11'0   93'3s  5600   0'1s   0'0  6.25  5,462  544  4,418.75   -11'0   88'3s  5650   0'1s   0'0  6.25  1,505  5,005  4,168.75   -11'0   83'3s  5700   0'1s   0'0  6.25  4,486  784  3,918.75   -11'0   78'3s  5750   0'1s   0'0  6.25  3,210  3,132  3,668.75   -11'0   73'3s  5800   0'1s   0'0  6.25  4,186  433  3,418.75   -11'0   68'3s  5850   0'1s   0'0  6.25  1,120  2,626  3,168.75   -11'0   63'3s  5900   0'1s   0'0  6.25  3,534  1,964  2,918.75   -11'0   58'3s  5950   0'1s   0'0  6.25  1,135  15,898  2,668.75   -11'0   53'3s  6000   0'1s   0'0  6.25  11,273  2,227  2,418.75   -11'0   48'3s  6050   0'1s   0'0  6.25  2,233  3,643  2,168.75   -11'0   43'3s  6100   0'1s   0'0  6.25  4,344  722  1,918.75   -11'0   38'3s  6150   0'1s   0'0  6.25  1,937  3,772  1,675.00   -10'7   33'4s  6200   0'2s   0'1  12.50  7,427  1,005  1,425.00   -11'0   28'4s  6250   0'2s   0'0  12.50  3,034  6,511  1,181.25   -11'0   23'5s  6300   0'3s   0'0  18.75  4,324  2,538  943.75   -10'6   18'7s  6350   0'5s   0'2  31.25  1,644  4,897  712.50   -10'5   14'2s  6400   1'0s   0'3  50.00  4,490  2,028  500.00   -10'1   10'0s  6450   1'6s   0'7  87.50  1,862  7,325  325.00   -9'1   6'4s  6500   3'2s   1'7  162.50  7,280  2,962  175.00   -8'1   3'4s  6550   5'2s   2'7  262.50  3,228  9,960  93.75   -6'2   1'7s  6600   8'5s   4'6  431.25  9,217  2,163  56.25   -4'5   1'1s  6650   12'7s   6'3  643.75  2,665  6,332  37.50   -3'1   0'6s  6700   17'4s   7'7  875.00  4,086  3,814  25.00   -2'1   0'4s  6750   22'2s   8'7  1,112.50  3,989  7,559  18.75   -1'4   0'3s  6800   27'1s   9'4  1,356.25  7,595  2,676  18.75   -1'0   0'3s  6850   32'1s   10'0  1,606.25  1,987  7,670  12.50   -0'6   0'2s  6900   37'0s   10'2  1,850.00  2,280  2,425  12.50   -0'4   0'2s  6950   42'0s   10'4  2,100.00  637  24,311  12.50   -0'3   0'2s  7000   47'0s   10'5  2,350.00  2,115  3,465  6.25   -0'4   0'1s  7050   51'7s   10'4  2,593.75  749  3,849  6.25   -0'3   0'1s  7100   56'7s   10'5  2,843.75  733  2,460  6.25   -0'2   0'1s  7150   61'7s   10'6  3,093.75  369  4,631  6.25   -0'2   0'1s  7200   66'7s   10'6  3,343.75  738  3,778  6.25   -0'1   0'1s  7250   71'7s   10'7  3,593.75  928  5,197  6.25   -0'1   0'1s  7300   76'7s   10'7  3,843.75  2,474  1,911  6.25   -0'1   0'1s  7350   81'7s   10'7  4,093.75  168  6,802  6.25   0'0   0'1s  7400   86'7s   11'0  4,343.75  608  608  6.25   0'0   0'1s  7450   91'7s   11'0  4,593.75  43  10,354  6.25   0'0   0'1s  7500   96'7s   11'0  4,843.75  501  946  6.25   0'0   0'1s  7550   101'7s   11'0  5,093.75  15  4,021  6.25   0'0   0'1s  7600   106'7s   11'0  5,343.75  442  864  6.25   0'0   0'1s  7650   111'7s   11'0  5,593.75  11  3,226  6.25   0'0   0'1s  7700   116'7s   11'0  5,843.75  1,511  2,692  6.25   0'0   0'1s  7750   121'7s   11'0  6,093.75  9  4,050  6.25   0'0   0'1s  7800   126'7s   11'0  6,343.75  14  383  6.25   0'0   0'1s  7850   131'7s   11'0  6,593.75  41  1,448  6.25   0'0   0'1s  7900   136'7s   11'0  6,843.75  86  1,003  6.25   0'0   0'1s  7950   141'7s   11'0  7,093.75  3  7,585  6.25   0'0   0'1s  8000   146'7s   11'0  7,343.75  439  754  6.25   0'0   0'1s  8050   151'7s   11'0  7,593.75  21  1,134  6.25   0'0   0'1s  8100   156'7s   11'0  7,843.75  43  1,300  6.25   0'0   0'1s  8150   161'7s   11'0  8,093.75  2  3,017  6.25   0'0   0'1s  8200   166'7s   11'0  8,343.75  49  1,693  6.25   0'0   0'1s  8250   171'7s   11'0  8,593.75  8  906  6.25   0'0   0'1s  8300   176'7s   11'0  8,843.75  30  229  6.25   0'0   0'1s  8350   181'7s   11'0  9,093.75  6  930  6.25   0'0   0'1s  8400   186'7s   11'0  9,343.75  25  328  6.25   0'0   0'1s  8450   191'7s   11'0  9,593.75  2  3,034  6.25   0'0   0'1s  8500   196'7s   11'0  9,843.75  252  358  6.25   0'0   0'1s  8550   201'7s   11'0  10,093.75  4  552  6.25   0'0   0'1s  8600   206'7s   11'0  10,343.75  20  384  6.25   0'0   0'1s  8650   211'7s   11'0  10,593.75  1  525  6.25   0'0   0'1s  8700   216'7s   11'0  10,843.75  10  708  6.25   0'0   0'1s  8750   221'7s   11'0  11,093.75  5  519  6.25   0'0   0'1s  8800   226'7s   11'0  11,343.75  0  47  6.25   0'0   0'1s  8850   231'7s   11'0  11,593.75  4  521  6.25   0'0   0'1s  8900   236'7s   11'0  11,843.75  20  195  6.25   0'0   0'1s  8950   241'7s   11'0  12,093.75  1  3,642  6.25   0'0   0'1s  9000   246'7s   11'0  12,343.75  13  578  6.25   0'0   0'1s  9050   251'7s   11'0  12,593.75  1  419  6.25   0'0   0'1s  9100   256'7s   11'0  12,843.75  29  357  6.25   0'0   0'1s  9200   266'7s   11'0  13,343.75  10  318  6.25   0'0   0'1s  9300   276'7s   11'0  13,843.75  6  444  6.25   0'0   0'1s  9400   286'7s   11'0  14,343.75  2  967  6.25   0'0   0'1s  9500   296'7s   11'0  14,843.75  12  240  6.25   0'0   0'1s  9600   306'7s   11'0  15,343.75  1  104  6.25   0'0   0'1s  9700   316'7s   11'0  15,843.75  6  185  6.25   0'0   0'1s  9800   326'7s   11'0  16,343.75  1  207  6.25   0'0   0'1s  9900   336'7s   11'0  16,843.75  0  212  6.25   0'0   0'1s  10000   346'7s   11'0  17,343.75  1  22  6.25   0'0   0'1s  10100   356'7s   11'0  17,843.75  5  63  6.25   0'0   0'1s  10200   366'7s   11'0  18,343.75  1  0  6.25   0'0   0'1s  10300   376'7s   11'0  18,843.75  4  2  6.25   0'0   0'1s  10400   386'7s   11'0  19,343.75  0  74  6.25   0'0   0'1s  10500   396'7s   11'0  19,843.75  0  78  6.25   0'0   0'1s  10600   406'7s   11'0  20,343.75  0  71  6.25   0'0   0'1s  10700   416'7s   11'0  20,843.75  0  51  6.25   0'0   0'1s  10800   426'7s   11'0  21,343.75  0  196  6.25   0'0   0'1s  10900   436'7s   11'0  21,843.75  2 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 473'3s -11'0 23,668.75 8 484'3 06/24/2021 13:20:00 CBOT 1900 463'3s -11'0 23,168.75 8 474'3 06/24/2021 13:20:00 CBOT 2000 453'3s -11'0 22,668.75 4 464'3 06/24/2021 13:20:00 CBOT 2100 443'3s -11'0 22,168.75 4 454'3 06/24/2021 13:20:00 CBOT 2200 433'3s -11'0 21,668.75 3 444'3 06/24/2021 13:20:00 CBOT 2300 423'3s -11'0 21,168.75 8 434'3 06/24/2021 13:20:00 CBOT 2400 413'3s -11'0 20,668.75 8 424'3 06/24/2021 13:20:00 CBOT 2500 403'3s -11'0 20,168.75 0 414'3 06/24/2021 13:20:00 CBOT 2700 383'3s -11'0 19,168.75 0 394'3 06/24/2021 13:20:00 CBOT 2800 373'3s -11'0 18,668.75 0 384'3 06/24/2021 13:20:00 CBOT 2900 363'3s -11'0 18,168.75 0 374'3 06/24/2021 13:20:00 CBOT 3000 353'3s -11'0 17,668.75 54 364'3 06/24/2021 13:20:00 CBOT 3100 343'3s -11'0 17,168.75 3 354'3 06/24/2021 13:20:00 CBOT 3200 333'3s -11'0 16,668.75 124 344'3 06/24/2021 13:20:00 CBOT 3300 323'3s -11'0 16,168.75 2 334'3 06/24/2021 13:20:00 CBOT 3400 313'3s -11'0 15,668.75 103 324'3 06/24/2021 13:20:00 CBOT 3500 303'3s -11'0 15,168.75 292 314'3 06/24/2021 13:20:00 CBOT 3600 293'3s -11'0 14,668.75 696 304'3 06/24/2021 13:20:00 CBOT 3700 283'3s -11'0 14,168.75 731 294'3 06/24/2021 13:20:00 CBOT 3800 273'3s -11'0 13,668.75 863 271'0 284'3 06/24/2021 13:20:00 CBOT 3900 263'3s -11'0 13,168.75 1,076 274'3 06/24/2021 13:20:00 CBOT 3950 258'3s -11'0 12,918.75 3 256'0 269'3 06/24/2021 13:20:00 CBOT 4000 253'3s -11'0 12,668.75 4,172 256'6 264'3 06/24/2021 13:20:00 CBOT 4050 248'3s -11'0 12,418.75 10 259'3 06/24/2021 13:20:00 CBOT 4100 243'3s -11'0 12,168.75 1,457 244'0 254'3 06/24/2021 13:20:00 CBOT 4150 238'3s -11'0 11,918.75 8 249'3 06/24/2021 13:20:00 CBOT 4200 233'3s -11'0 11,668.75 2,482 234'0 244'3 06/24/2021 13:20:00 CBOT 4250 228'3s -11'0 11,418.75 1 239'3 06/24/2021 13:20:00 CBOT 4300 223'3s -11'0 11,168.75 4,568 225'1 234'3 06/24/2021 13:20:00 CBOT 4350 218'3s -11'0 10,918.75 8 229'3 06/24/2021 13:20:00 CBOT 4400 213'3s -11'0 10,668.75 2,401 217'5 224'3 06/24/2021 13:20:00 CBOT 4450 208'3s -11'0 10,418.75 17 219'3 06/24/2021 13:20:00 CBOT 4500 203'3s -11'0 10,168.75 1,879 215'0 214'3 06/24/2021 13:20:00 CBOT 4550 198'3s -11'0 9,918.75 12 209'3 06/24/2021 13:20:00 CBOT 4600 193'3s -11'0 9,668.75 2,382 200'0 204'3 06/24/2021 13:20:00 CBOT 4650 188'3s -11'0 9,418.75 9 199'3 06/24/2021 13:20:00 CBOT 4700 183'3s -11'0 9,168.75 2,171 185'1 194'3 06/24/2021 13:20:00 CBOT 4750 178'3s -11'0 8,918.75 17 189'3 06/24/2021 13:20:00 CBOT 4800 173'3s -11'0 8,668.75 3,925 174'4 184'3 06/24/2021 13:20:00 CBOT 4850 168'3s -11'0 8,418.75 16 179'3 06/24/2021 13:20:00 CBOT 4900 163'3s -11'0 8,168.75 5,252 167'0 174'3 06/24/2021 13:20:00 CBOT 4950 158'3s -11'0 7,918.75 30 160'7 169'3 06/24/2021 13:20:00 CBOT 5000 153'3s -11'0 7,668.75 7,889 160'0 164'3 06/24/2021 13:20:00 CBOT 5050 148'3s -11'0 7,418.75 30 159'3 06/24/2021 13:20:00 CBOT 5100 143'3s -11'0 7,168.75 2,782 144'2 154'3 06/24/2021 13:20:00 CBOT 5150 138'3s -11'0 6,918.75 90 149'3 06/24/2021 13:20:00 CBOT 5200 133'3s -11'0 6,668.75 5,079 138'6 144'3 06/24/2021 13:20:00 CBOT 5250 128'3s -11'0 6,418.75 397 139'3 06/24/2021 13:20:00 CBOT 5300 123'3s -11'0 6,168.75 10,698 125'1 134'3 06/24/2021 13:20:00 CBOT 5350 118'3s -11'0 5,918.75 1,211 129'3 06/24/2021 13:20:00 CBOT 5400 113'3s -11'0 5,668.75 9,036 115'6 124'3 06/24/2021 13:20:00 CBOT 5450 108'3s -11'0 5,418.75 2,202 119'3 06/24/2021 13:20:00 CBOT 5500 103'3s -11'0 5,168.75 10,377 108'2 114'3 06/24/2021 13:20:00 CBOT 5550 98'3s -11'0 4,918.75 162 109'3 06/24/2021 13:20:00 CBOT 5600 93'3s -11'0 4,668.75 7,887 94'3 104'3 06/24/2021 13:20:00 CBOT 5650 88'3s -11'0 4,418.75 544 99'3 06/24/2021 13:20:00 CBOT 5700 83'3s -11'0 4,168.75 5,005 83'2 94'3 06/24/2021 13:20:00 CBOT 5750 78'3s -11'0 3,918.75 784 89'3 06/24/2021 13:20:00 CBOT 5800 73'3s -11'0 3,668.75 3,132 75'0 84'3 06/24/2021 13:20:00 CBOT 5850 68'3s -11'0 3,418.75 433 70'0 79'3 06/24/2021 13:20:00 CBOT 5900 63'3s -11'0 3,168.75 2,626 74'3 06/24/2021 13:20:00 CBOT 5950 58'3s -11'0 2,918.75 1,964 69'3 06/24/2021 13:20:00 CBOT 6000 53'3s -11'0 2,668.75 15,898 56'2 64'3 06/24/2021 13:20:00 CBOT 6050 48'3s -11'0 2,418.75 2,227 51'4 59'3 06/24/2021 13:20:00 CBOT 6100 43'3s -11'0 2,168.75 3,643 54'3 06/24/2021 13:20:00 CBOT 6150 38'3s -11'0 1,918.75 722 49'3 06/24/2021 13:20:00 CBOT 6200 33'4s -10'7 1,675.00 3,772 40'0 44'3 06/24/2021 13:20:00 CBOT 6250 28'4s -11'0 1,425.00 1,005 28'0 39'4 06/24/2021 13:20:00 CBOT 6300 23'5s -11'0 1,181.25 6,511 26'7 34'5 06/24/2021 13:20:00 CBOT 6350 18'7s -10'6 943.75 2,538 29'5 06/24/2021 13:20:00 CBOT 6400 14'2s -10'5 712.50 4,897 21'0 24'7 06/24/2021 13:20:00 CBOT 6450 10'0s -10'1 500.00 2,028 15'6 20'1 06/24/2021 13:20:00 CBOT 6500 6'4s -9'1 325.00 7,325 10'6 15'5 06/24/2021 13:20:00 CBOT 6550 3'4s -8'1 175.00 2,962 5'0 11'5 06/24/2021 13:20:00 CBOT 6600 1'7s -6'2 93.75 9,960 6'2 8'1 06/24/2021 13:20:00 CBOT 6650 1'1s -4'5 56.25 2,163 4'2 5'6 06/24/2021 13:20:00 CBOT 6700 0'6s -3'1 37.50 6,332 2'5 3'7 06/24/2021 13:20:00 CBOT 6750 0'4s -2'1 25.00 3,814 1'0 2'5 06/24/2021 13:20:00 CBOT 6800 0'3s -1'4 18.75 7,559 1'2 1'7 06/24/2021 13:20:00 CBOT 6850 0'3s -1'0 18.75 2,676 1'4 1'3 06/24/2021 13:20:00 CBOT 6900 0'2s -0'6 12.50 7,670 0'7 1'0 06/24/2021 13:20:00 CBOT 6950 0'2s -0'4 12.50 2,425 0'4 0'6 06/24/2021 13:20:00 CBOT 7000 0'2s -0'3 12.50 24,311 0'4 0'5 06/24/2021 13:20:00 CBOT 7050 0'1s -0'4 6.25 3,465 0'1 0'5 06/24/2021 13:20:00 CBOT 7100 0'1s -0'3 6.25 3,849 0'2 0'4 06/24/2021 13:20:00 CBOT 7150 0'1s -0'2 6.25 2,460 0'1 0'3 06/24/2021 13:20:00 CBOT 7200 0'1s -0'2 6.25 4,631 0'2 0'3 06/24/2021 13:20:00 CBOT 7250 0'1s -0'1 6.25 3,778 0'2 0'2 06/24/2021 13:20:00 CBOT 7300 0'1s -0'1 6.25 5,197 0'1 0'2 06/24/2021 13:20:00 CBOT 7350 0'1s -0'1 6.25 1,911 0'2 06/24/2021 13:20:00 CBOT 7400 0'1s 0'0 6.25 6,802 0'1 06/24/2021 13:20:00 CBOT 7450 0'1s 0'0 6.25 608 0'1 06/24/2021 13:20:00 CBOT 7500 0'1s 0'0 6.25 10,354 0'1 06/24/2021 13:20:00 CBOT 7550 0'1s 0'0 6.25 946 0'1 06/24/2021 13:20:00 CBOT 7600 0'1s 0'0 6.25 4,021 0'1 06/24/2021 13:20:00 CBOT 7650 0'1s 0'0 6.25 864 0'1 06/24/2021 13:20:00 CBOT 7700 0'1s 0'0 6.25 3,226 0'1 06/24/2021 13:20:00 CBOT 7750 0'1s 0'0 6.25 2,692 0'1 06/24/2021 13:20:00 CBOT 7800 0'1s 0'0 6.25 4,050 0'1 06/24/2021 13:20:00 CBOT 7850 0'1s 0'0 6.25 383 0'1 06/24/2021 13:20:00 CBOT 7900 0'1s 0'0 6.25 1,448 0'0 0'1 06/24/2021 13:20:00 CBOT 7950 0'1s 0'0 6.25 1,003 0'0 0'1 06/24/2021 13:20:00 CBOT 8000 0'1s 0'0 6.25 7,585 0'1 06/24/2021 13:20:00 CBOT 8050 0'1s 0'0 6.25 754 0'1 06/24/2021 13:20:00 CBOT 8100 0'1s 0'0 6.25 1,134 0'1 06/24/2021 13:20:00 CBOT 8150 0'1s 0'0 6.25 1,300 0'1 06/24/2021 13:20:00 CBOT 8200 0'1s 0'0 6.25 3,017 0'1 06/24/2021 13:20:00 CBOT 8250 0'1s 0'0 6.25 1,693 0'1 06/24/2021 13:20:00 CBOT 8300 0'1s 0'0 6.25 906 0'1 06/24/2021 13:20:00 CBOT 8350 0'1s 0'0 6.25 229 0'1 06/24/2021 13:20:00 CBOT 8400 0'1s 0'0 6.25 930 0'1 06/24/2021 13:20:00 CBOT 8450 0'1s 0'0 6.25 328 0'1 06/24/2021 13:20:00 CBOT 8500 0'1s 0'0 6.25 3,034 0'1 06/24/2021 13:20:00 CBOT 8550 0'1s 0'0 6.25 358 0'1 06/24/2021 13:20:00 CBOT 8600 0'1s 0'0 6.25 552 0'1 06/24/2021 13:20:00 CBOT 8650 0'1s 0'0 6.25 384 0'1 06/24/2021 13:20:00 CBOT 8700 0'1s 0'0 6.25 525 0'1 06/24/2021 13:20:00 CBOT 8750 0'1s 0'0 6.25 708 0'1 06/24/2021 13:20:00 CBOT 8800 0'1s 0'0 6.25 519 0'1 06/24/2021 13:20:00 CBOT 8850 0'1s 0'0 6.25 47 0'1 06/24/2021 13:20:00 CBOT 8900 0'1s 0'0 6.25 521 0'1 06/24/2021 13:20:00 CBOT 8950 0'1s 0'0 6.25 195 0'1 06/24/2021 13:20:00 CBOT 9000 0'1s 0'0 6.25 3,642 0'1 06/24/2021 13:20:00 CBOT 9050 0'1s 0'0 6.25 578 0'1 06/24/2021 13:20:00 CBOT 9100 0'1s 0'0 6.25 419 0'1 06/24/2021 13:20:00 CBOT 9200 0'1s 0'0 6.25 357 0'1 06/24/2021 13:20:00 CBOT 9300 0'1s 0'0 6.25 318 0'1 06/24/2021 13:20:00 CBOT 9400 0'1s 0'0 6.25 444 0'1 06/24/2021 13:20:00 CBOT 9500 0'1s 0'0 6.25 967 0'1 06/24/2021 13:20:00 CBOT 9600 0'1s 0'0 6.25 240 0'1 06/24/2021 13:20:00 CBOT 9700 0'1s 0'0 6.25 104 0'1 06/24/2021 13:20:00 CBOT 9800 0'1s 0'0 6.25 185 0'1 06/24/2021 13:20:00 CBOT 9900 0'1s 0'0 6.25 207 0'1 06/24/2021 13:20:00 CBOT 10000 0'1s 0'0 6.25 212 0'1 06/24/2021 13:20:00 CBOT 10100 0'1s 0'0 6.25 22 0'1 06/24/2021 13:20:00 CBOT 10200 0'1s 0'0 6.25 63 0'1 06/24/2021 13:20:00 CBOT 10300 0'1s 0'0 6.25 0 0'1 06/24/2021 13:20:00 CBOT 10400 0'1s 0'0 6.25 2 0'1 06/24/2021 13:20:00 CBOT 10500 0'1s 0'0 6.25 74 0'1 06/24/2021 13:20:00 CBOT 10600 0'1s 0'0 6.25 78 0'1 06/24/2021 13:20:00 CBOT 10700 0'1s 0'0 6.25 71 0'1 06/24/2021 13:20:00 CBOT 10800 0'1s 0'0 6.25 51 0'1 06/24/2021 13:20:00 CBOT 10900 0'1s 0'0 6.25 196 0'1 06/24/2021 13:20:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 0'1s 0'0 6.25 0 0'1 06/24/2021 13:20:00 CBOT 1900 0'1s 0'0 6.25 0 0'1 06/24/2021 13:20:00 CBOT 2000 0'1s 0'0 6.25 265 0'1 06/24/2021 13:20:00 CBOT 2100 0'1s 0'0 6.25 0 0'1 06/24/2021 13:20:00 CBOT 2200 0'1s 0'0 6.25 0 0'1 06/24/2021 13:20:00 CBOT 2300 0'1s 0'0 6.25 6 0'1 06/24/2021 13:20:00 CBOT 2400 0'1s 0'0 6.25 0 0'1 06/24/2021 13:20:00 CBOT 2500 0'1s 0'0 6.25 15 0'1 06/24/2021 13:20:00 CBOT 2700 0'1s 0'0 6.25 507 0'1 06/24/2021 13:20:00 CBOT 2800 0'1s 0'0 6.25 39 0'1 06/24/2021 13:20:00 CBOT 2900 0'1s 0'0 6.25 125 0'1 06/24/2021 13:20:00 CBOT 3000 0'1s 0'0 6.25 4,177 0'1 06/24/2021 13:20:00 CBOT 3100 0'1s 0'0 6.25 2,752 0'1 06/24/2021 13:20:00 CBOT 3200 0'1s 0'0 6.25 1,537 0'1 06/24/2021 13:20:00 CBOT 3300 0'1s 0'0 6.25 3,934 0'1 06/24/2021 13:20:00 CBOT 3400 0'1s 0'0 6.25 2,729 0'1 06/24/2021 13:20:00 CBOT 3500 0'1s 0'0 6.25 4,157 0'1 06/24/2021 13:20:00 CBOT 3600 0'1s 0'0 6.25 3,300 0'1 06/24/2021 13:20:00 CBOT 3700 0'1s 0'0 6.25 2,955 0'1 06/24/2021 13:20:00 CBOT 3800 0'1s 0'0 6.25 42,934 0'1 06/24/2021 13:20:00 CBOT 3900 0'1s 0'0 6.25 4,333 0'1 06/24/2021 13:20:00 CBOT 3950 0'1s 0'0 6.25 12 0'1 06/24/2021 13:20:00 CBOT 4000 0'1s 0'0 6.25 27,205 0'1 06/24/2021 13:20:00 CBOT 4050 0'1s 0'0 6.25 688 0'1 06/24/2021 13:20:00 CBOT 4100 0'1s 0'0 6.25 7,806 0'1 06/24/2021 13:20:00 CBOT 4150 0'1s 0'0 6.25 159 0'1 06/24/2021 13:20:00 CBOT 4200 0'1s 0'0 6.25 2,650 0'1 06/24/2021 13:20:00 CBOT 4250 0'1s 0'0 6.25 174 0'1 06/24/2021 13:20:00 CBOT 4300 0'1s 0'0 6.25 6,071 0'1 06/24/2021 13:20:00 CBOT 4350 0'1s 0'0 6.25 531 0'1 06/24/2021 13:20:00 CBOT 4400 0'1s 0'0 6.25 1,794 0'1 06/24/2021 13:20:00 CBOT 4450 0'1s 0'0 6.25 190 0'1 06/24/2021 13:20:00 CBOT 4500 0'1s 0'0 6.25 5,008 0'1 06/24/2021 13:20:00 CBOT 4550 0'1s 0'0 6.25 236 0'1 06/24/2021 13:20:00 CBOT 4600 0'1s 0'0 6.25 5,008 0'1 06/24/2021 13:20:00 CBOT 4650 0'1s 0'0 6.25 804 0'1 06/24/2021 13:20:00 CBOT 4700 0'1s 0'0 6.25 3,731 0'1 06/24/2021 13:20:00 CBOT 4750 0'1s 0'0 6.25 694 0'1 06/24/2021 13:20:00 CBOT 4800 0'1s 0'0 6.25 6,992 0'1 06/24/2021 13:20:00 CBOT 4850 0'1s 0'0 6.25 981 0'1 06/24/2021 13:20:00 CBOT 4900 0'1s 0'0 6.25 10,464 0'1 06/24/2021 13:20:00 CBOT 4950 0'1s 0'0 6.25 644 0'1 06/24/2021 13:20:00 CBOT 5000 0'1s 0'0 6.25 9,938 0'1 0'1 06/24/2021 13:20:00 CBOT 5050 0'1s 0'0 6.25 1,140 0'1 06/24/2021 13:20:00 CBOT 5100 0'1s 0'0 6.25 3,873 0'1 06/24/2021 13:20:00 CBOT 5150 0'1s 0'0 6.25 991 0'1 06/24/2021 13:20:00 CBOT 5200 0'1s 0'0 6.25 5,659 0'1 06/24/2021 13:20:00 CBOT 5250 0'1s 0'0 6.25 1,293 0'1 06/24/2021 13:20:00 CBOT 5300 0'1s 0'0 6.25 6,625 0'1 06/24/2021 13:20:00 CBOT 5350 0'1s 0'0 6.25 1,846 0'1 06/24/2021 13:20:00 CBOT 5400 0'1s 0'0 6.25 6,978 0'1 06/24/2021 13:20:00 CBOT 5450 0'1s 0'0 6.25 1,442 0'1 06/24/2021 13:20:00 CBOT 5500 0'1s 0'0 6.25 8,543 0'1 06/24/2021 13:20:00 CBOT 5550 0'1s 0'0 6.25 1,434 0'1 06/24/2021 13:20:00 CBOT 5600 0'1s 0'0 6.25 5,462 0'1 06/24/2021 13:20:00 CBOT 5650 0'1s 0'0 6.25 1,505 0'1 06/24/2021 13:20:00 CBOT 5700 0'1s 0'0 6.25 4,486 0'0 0'1 06/24/2021 13:20:00 CBOT 5750 0'1s 0'0 6.25 3,210 0'1 06/24/2021 13:20:00 CBOT 5800 0'1s 0'0 6.25 4,186 0'0 0'1 06/24/2021 13:20:00 CBOT 5850 0'1s 0'0 6.25 1,120 0'1 06/24/2021 13:20:00 CBOT 5900 0'1s 0'0 6.25 3,534 0'1 0'1 06/24/2021 13:20:00 CBOT 5950 0'1s 0'0 6.25 1,135 0'1 06/24/2021 13:20:00 CBOT 6000 0'1s 0'0 6.25 11,273 0'1 0'1 06/24/2021 13:20:00 CBOT 6050 0'1s 0'0 6.25 2,233 0'0 0'1 06/24/2021 13:20:00 CBOT 6100 0'1s 0'0 6.25 4,344 0'1 0'1 06/24/2021 13:20:00 CBOT 6150 0'1s 0'0 6.25 1,937 0'1 0'1 06/24/2021 13:20:00 CBOT 6200 0'2s 0'1 12.50 7,427 0'1 0'1 06/24/2021 13:20:00 CBOT 6250 0'2s 0'0 12.50 3,034 0'2 0'2 06/24/2021 13:20:00 CBOT 6300 0'3s 0'0 18.75 4,324 0'1 0'3 06/24/2021 13:20:00 CBOT 6350 0'5s 0'2 31.25 1,644 0'4 0'3 06/24/2021 13:20:00 CBOT 6400 1'0s 0'3 50.00 4,490 0'6 0'5 06/24/2021 13:20:00 CBOT 6450 1'6s 0'7 87.50 1,862 0'7 0'7 06/24/2021 13:20:00 CBOT 6500 3'2s 1'7 162.50 7,280 1'4 1'3 06/24/2021 13:20:00 CBOT 6550 5'2s 2'7 262.50 3,228 2'5 2'3 06/24/2021 13:20:00 CBOT 6600 8'5s 4'6 431.25 9,217 5'4 3'7 06/24/2021 13:20:00 CBOT 6650 12'7s 6'3 643.75 2,665 8'4 6'4 06/24/2021 13:20:00 CBOT 6700 17'4s 7'7 875.00 4,086 12'5 9'5 06/24/2021 13:20:00 CBOT 6750 22'2s 8'7 1,112.50 3,989 20'1 13'3 06/24/2021 13:20:00 CBOT 6800 27'1s 9'4 1,356.25 7,595 25'2 17'5 06/24/2021 13:20:00 CBOT 6850 32'1s 10'0 1,606.25 1,987 26'6 22'1 06/24/2021 13:20:00 CBOT 6900 37'0s 10'2 1,850.00 2,280 31'0 26'6 06/24/2021 13:20:00 CBOT 6950 42'0s 10'4 2,100.00 637 31'4 06/24/2021 13:20:00 CBOT 7000 47'0s 10'5 2,350.00 2,115 45'7 36'3 06/24/2021 13:20:00 CBOT 7050 51'7s 10'4 2,593.75 749 41'3 06/24/2021 13:20:00 CBOT 7100 56'7s 10'5 2,843.75 733 46'2 06/24/2021 13:20:00 CBOT 7150 61'7s 10'6 3,093.75 369 62'2 51'1 06/24/2021 13:20:00 CBOT 7200 66'7s 10'6 3,343.75 738 56'1 06/24/2021 13:20:00 CBOT 7250 71'7s 10'7 3,593.75 928 61'0 06/24/2021 13:20:00 CBOT 7300 76'7s 10'7 3,843.75 2,474 66'0 06/24/2021 13:20:00 CBOT 7350 81'7s 10'7 4,093.75 168 71'0 06/24/2021 13:20:00 CBOT 7400 86'7s 11'0 4,343.75 608 86'1 75'7 06/24/2021 13:20:00 CBOT 7450 91'7s 11'0 4,593.75 43 89'2 80'7 06/24/2021 13:20:00 CBOT 7500 96'7s 11'0 4,843.75 501 85'7 06/24/2021 13:20:00 CBOT 7550 101'7s 11'0 5,093.75 15 90'7 06/24/2021 13:20:00 CBOT 7600 106'7s 11'0 5,343.75 442 95'7 06/24/2021 13:20:00 CBOT 7650 111'7s 11'0 5,593.75 11 100'7 06/24/2021 13:20:00 CBOT 7700 116'7s 11'0 5,843.75 1,511 116'1 105'7 06/24/2021 13:20:00 CBOT 7750 121'7s 11'0 6,093.75 9 110'7 06/24/2021 13:20:00 CBOT 7800 126'7s 11'0 6,343.75 14 123'0 115'7 06/24/2021 13:20:00 CBOT 7850 131'7s 11'0 6,593.75 41 120'7 06/24/2021 13:20:00 CBOT 7900 136'7s 11'0 6,843.75 86 125'7 06/24/2021 13:20:00 CBOT 7950 141'7s 11'0 7,093.75 3 138'3 130'7 06/24/2021 13:20:00 CBOT 8000 146'7s 11'0 7,343.75 439 143'0 135'7 06/24/2021 13:20:00 CBOT 8050 151'7s 11'0 7,593.75 21 140'7 06/24/2021 13:20:00 CBOT 8100 156'7s 11'0 7,843.75 43 145'7 06/24/2021 13:20:00 CBOT 8150 161'7s 11'0 8,093.75 2 150'7 06/24/2021 13:20:00 CBOT 8200 166'7s 11'0 8,343.75 49 155'7 06/24/2021 13:20:00 CBOT 8250 171'7s 11'0 8,593.75 8 160'7 06/24/2021 13:20:00 CBOT 8300 176'7s 11'0 8,843.75 30 165'7 06/24/2021 13:20:00 CBOT 8350 181'7s 11'0 9,093.75 6 170'7 06/24/2021 13:20:00 CBOT 8400 186'7s 11'0 9,343.75 25 175'7 06/24/2021 13:20:00 CBOT 8450 191'7s 11'0 9,593.75 2 180'7 06/24/2021 13:20:00 CBOT 8500 196'7s 11'0 9,843.75 252 185'7 06/24/2021 13:20:00 CBOT 8550 201'7s 11'0 10,093.75 4 190'7 06/24/2021 13:20:00 CBOT 8600 206'7s 11'0 10,343.75 20 195'7 06/24/2021 13:20:00 CBOT 8650 211'7s 11'0 10,593.75 1 200'7 06/24/2021 13:20:00 CBOT 8700 216'7s 11'0 10,843.75 10 205'7 06/24/2021 13:20:00 CBOT 8750 221'7s 11'0 11,093.75 5 210'7 06/24/2021 13:20:00 CBOT 8800 226'7s 11'0 11,343.75 0 215'7 06/24/2021 13:20:00 CBOT 8850 231'7s 11'0 11,593.75 4 220'7 06/24/2021 13:20:00 CBOT 8900 236'7s 11'0 11,843.75 20 225'7 06/24/2021 13:20:00 CBOT 8950 241'7s 11'0 12,093.75 1 230'7 06/24/2021 13:20:00 CBOT 9000 246'7s 11'0 12,343.75 13 235'7 06/24/2021 13:20:00 CBOT 9050 251'7s 11'0 12,593.75 1 240'7 06/24/2021 13:20:00 CBOT 9100 256'7s 11'0 12,843.75 29 245'7 06/24/2021 13:20:00 CBOT 9200 266'7s 11'0 13,343.75 10 255'7 06/24/2021 13:20:00 CBOT 9300 276'7s 11'0 13,843.75 6 265'7 06/24/2021 13:20:00 CBOT 9400 286'7s 11'0 14,343.75 2 275'7 06/24/2021 13:20:00 CBOT 9500 296'7s 11'0 14,843.75 12 285'7 06/24/2021 13:20:00 CBOT 9600 306'7s 11'0 15,343.75 1 295'7 06/24/2021 13:20:00 CBOT 9700 316'7s 11'0 15,843.75 6 305'7 06/24/2021 13:20:00 CBOT 9800 326'7s 11'0 16,343.75 1 315'7 06/24/2021 13:20:00 CBOT 9900 336'7s 11'0 16,843.75 0 325'7 06/24/2021 13:20:00 CBOT 10000 346'7s 11'0 17,343.75 1 335'7 06/24/2021 13:20:00 CBOT 10100 356'7s 11'0 17,843.75 5 345'7 06/24/2021 13:20:00 CBOT 10200 366'7s 11'0 18,343.75 1 355'7 06/24/2021 13:20:00 CBOT 10300 376'7s 11'0 18,843.75 4 365'7 06/24/2021 13:20:00 CBOT 10400 386'7s 11'0 19,343.75 0 375'7 06/24/2021 13:20:00 CBOT 10500 396'7s 11'0 19,843.75 0 385'7 06/24/2021 13:20:00 CBOT 10600 406'7s 11'0 20,343.75 0 395'7 06/24/2021 13:20:00 CBOT 10700 416'7s 11'0 20,843.75 0 405'7 06/24/2021 13:20:00 CBOT 10800 426'7s 11'0 21,343.75 0 415'7 06/24/2021 13:20:00 CBOT 10900 436'7s 11'0 21,843.75 2 425'7 06/24/2021 13:20:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.