Weather Futures Futures Markets Options Markets Page Headline News DTN Renewable Fuels Livestock

Simon's Grain and Feed Inc.

Home     COVID-19 Update     About Us     Grain     Cash Bids     Feed     Contact Us     Calendar     Ag Links     USDA     USDA Reports

Commodity Option: CORN ( @C1Z ) CORN ( @C2H ) CORN ( @C2K ) CORN ( @C2N ) CORN ( @C2U ) CORN ( @C2Z ) CORN ( @C3H ) CORN ( @C3K ) SOYBEANS ( @S1X ) SOYBEANS ( @S2F ) SOYBEANS ( @S2H ) SOYBEANS ( @S2K ) SOYBEANS ( @S2N ) SOYBEANS ( @S2Q ) SOYBEANS ( @S2U ) SOYBEANS ( @S2X ) SOYBEAN MEAL ( @SM1Z ) SOYBEAN MEAL ( @SM2F ) SOYBEAN MEAL ( @SM2H ) SOYBEAN MEAL ( @SM2K ) SOYBEAN MEAL ( @SM2N ) SOYBEAN MEAL ( @SM2Q ) SOYBEAN MEAL ( @SM2U ) SOYBEAN MEAL ( @SM2V ) OATS ( @O1Z ) OATS ( @O2H ) OATS ( @O2K ) OATS ( @O2N ) LIVE CATTLE ( @LE1V ) LIVE CATTLE ( @LE1Z ) LIVE CATTLE ( @LE2G ) LIVE CATTLE ( @LE2J ) LIVE CATTLE ( @LE2M ) LIVE CATTLE ( @LE2Q ) LIVE CATTLE ( @LE2V ) LIVE CATTLE ( @LE2Z ) FEEDER CATTLE ( @GF1V ) FEEDER CATTLE ( @GF1X ) FEEDER CATTLE ( @GF2F ) FEEDER CATTLE ( @GF2H ) FEEDER CATTLE ( @GF2J ) FEEDER CATTLE ( @GF2K ) FEEDER CATTLE ( @GF2Q ) FEEDER CATTLE ( @GF2U ) LEAN HOGS ( @HE1Z ) LEAN HOGS ( @HE2G ) LEAN HOGS ( @HE2J ) LEAN HOGS ( @HE2K ) LEAN HOGS ( @HE2M ) LEAN HOGS ( @HE2N ) LEAN HOGS ( @HE2Q ) LEAN HOGS ( @HE2V ) MILK CLASS III ( @DA1V ) MILK CLASS III ( @DA1X ) MILK CLASS III ( @DA1Z ) E-MINI S&P 500 ( @ES1Z ) E-MINI S&P 500 ( @ES2H ) E-MINI S&P 500 ( @ES2M ) E-MINI DOW JONES $5 ( @YM1Z ) E-MINI DOW JONES $5 ( @YM2H ) E-MINI DOW JONES $5 ( @YM2M ) All Open Only Future: December 2021 (@C1Z)   Futures Price: 5306   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  1  17,643.75   7'0   352'7s  1800   0'1s   0'0  6.25  1  6  17,143.75   7'0   342'7s  1900   0'1s   0'0  6.25  9  105  16,643.75   7'0   332'7s  2000   0'1s   0'0  6.25  0  1  16,143.75   7'0   322'7s  2100   0'1s   0'0  6.25  14  0  15,643.75   7'0   312'7s  2200   0'1s   0'0  6.25  11  0  15,143.75   7'0   302'7s  2300   0'1s   0'0  6.25  176  7  14,643.75   7'0   292'7s  2400   0'1s   0'0  6.25  4  101  14,143.75   7'0   282'7s  2500   0'1s   0'0  6.25  855  7  13,643.75   7'0   272'7s  2600   0'1s   0'0  6.25  23  20  13,143.75   7'0   262'7s  2700   0'1s   0'0  6.25  64  43  12,643.75   7'0   252'7s  2800   0'1s   0'0  6.25  300  86  12,143.75   7'0   242'7s  2900   0'1s   0'0  6.25  431  340  11,643.75   7'0   232'7s  3000   0'1s   0'0  6.25  1,256  11  11,143.75   7'0   222'7s  3100   0'1s   0'0  6.25  1,063  260  10,643.75   7'0   212'7s  3200   0'1s   0'0  6.25  2,066  10,151  10,143.75   7'0   202'7s  3300   0'1s   0'0  6.25  7,669  1,013  9,643.75   7'0   192'7s  3400   0'1s   0'0  6.25  12,430  207  9,143.75   7'0   182'7s  3500   0'1s   0'0  6.25  7,709  1,109  8,643.75   7'0   172'7s  3600   0'1s   0'0  6.25  12,958  1,217  8,143.75   7'0   162'7s  3700   0'1s   0'0  6.25  9,687  4,491  7,643.75   7'0   152'7s  3800   0'1s   0'0  6.25  9,568  0  7,393.75   7'0   147'7s  3850   0'1s   0'0  6.25  3  5,565  7,143.75   0'0   142'7s  3900   0'1s   0'0  6.25  9,230  1  6,893.75   7'0   137'7s  3950   0'1s   0'0  6.25  401  14,634  6,625.00   -0'3   132'4s  4000   0'1s   0'0  6.25  21,150  0  6,393.75   7'0   127'7s  4050   0'1s   0'0  6.25  5  3,959  6,125.00   -0'3   122'4s  4100   0'1s   0'0  6.25  13,132  17  5,893.75   7'0   117'7s  4150   0'1s   0'0  6.25  602  9,165  5,625.00   -0'4   112'4s  4200   0'2s   0'0  12.50  17,312  0  5,400.00   6'7   108'0s  4250   0'2s   -0'1  12.50  2,059  3,243  5,131.25   -0'4   102'5s  4300   0'2s   -0'1  12.50  7,824  2  4,906.25   7'0   98'1s  4350   0'3s   0'0  18.75  314  4,638  4,662.50   7'0   93'2s  4400   0'4s   0'0  25.00  13,677  0  4,412.50   6'7   88'2s  4450   0'4s   -0'1  25.00  589  8,831  4,162.50   6'7   83'2s  4500   0'4s   0'0  25.00  15,446  4  3,918.75   6'7   78'3s  4550   0'5s   -0'1  31.25  594  7,288  3,637.50   -0'5   72'6s  4600   0'6s   0'1  37.50  9,364  28  3,431.25   6'6   68'5s  4650   0'7s   -0'2  43.75  1,471  5,370  3,187.50   6'5   63'6s  4700   1'0s   0'0  50.00  9,371  6  2,950.00   6'4   59'0s  4750   1'2s   -0'4  62.50  1,404  7,708  2,693.75   -0'3   53'7s  4800   1'4s   0'0  75.00  16,543  5  2,475.00   5'7   49'4s  4850   1'7s   0'1  93.75  3,643  4,192  2,250.00   5'6   45'0s  4900   2'3s   0'1  118.75  11,383  319  1,993.75   -0'7   39'7s  4950   3'0s   0'0  150.00  3,537  26,560  1,750.00   -1'5   35'0s  5000   3'7s   0'0  193.75  33,555  1,615  1,600.00   -0'4   32'0s  5050   4'3s   -0'3  218.75  1,324  10,561  1,431.25   -0'2   28'5s  5100   5'7s   -0'2  293.75  10,581  1,243  1,231.25   -0'5   24'5s  5150   7'4s   0'0  375.00  3,784  12,458  1,031.25   -1'3   20'5s  5200   9'3s   0'1  468.75  18,631  1,789  968.75   0'2   19'3s  5250   11'0s   -0'3  550.00  1,354  9,994  762.50   -1'2   15'2s  5300   13'5s   -0'1  681.25  9,817  2,582  643.75   -1'1   12'7s  5350   15'7s   -0'3  793.75  1,157  18,022  543.75   -1'0   10'7s  5400   19'4s   0'3  975.00  15,696  2,785  493.75   -0'2   9'7s  5450   23'5s   1'2  1,181.25  1,123  19,859  406.25   -0'4   8'1s  5500   27'0s   1'1  1,350.00  12,029  847  331.25   -0'5   6'5s  5550   29'4s   -5'5  1,475.00  116  17,235  281.25   -0'4   5'5s  5600   34'0s   0'5  1,700.00  9,313  2,389  256.25   0'0   5'1s  5650   37'3s   -6'1  1,868.75  32  11,694  193.75   -0'3   3'7s  5700   40'5s   -0'7  2,031.25  4,263  1,362  193.75   0'2   3'7s  5750   45'7s   -6'3  2,293.75  65  18,692  137.50   -0'2   2'6s  5800   51'4s   1'2  2,575.00  5,970  1,824  125.00   -0'1   2'4s  5850   54'7s   -6'6  2,743.75  31  9,171  100.00   -0'3   2'0s  5900   59'5s   -6'5  2,981.25  2,672  646  100.00   0'2   2'0s  5950   64'2s   -6'6  3,212.50  41  32,712  81.25   -0'1   1'5s  6000   70'0s   1'0  3,500.00  7,528  746  75.00   0'0   1'4s  6050   73'6s   -6'6  3,687.50  13  8,462  62.50   -0'1   1'2s  6100   76'6s   -1'7  3,837.50  1,676  513  62.50   0'0   1'2s  6150   83'4s   -6'6  4,175.00  26  13,102  50.00   0'0   1'0s  6200   89'0s   0'6  4,450.00  1,957  1,879  50.00   0'2   1'0s  6250   93'2s   -6'6  4,662.50  8  7,157  37.50   0'0   0'6s  6300   98'0s   -7'0  4,900.00  1,608  254  37.50   0'1   0'6s  6350   103'0s   -6'7  5,150.00  5  6,864  31.25   -0'1   0'5s  6400   108'0s   -6'7  5,400.00  367  412  25.00   -0'1   0'4s  6450   112'7s   -6'7  5,643.75  1  24,390  25.00   0'0   0'4s  6500   117'6s   -7'0  5,887.50  420  266  25.00   0'0   0'4s  6550   122'6s   -7'0  6,137.50  0  7,589  18.75   0'0   0'3s  6600   127'5s   -7'0  6,381.25  124  248  18.75   0'0   0'3s  6650   132'5s   -7'0  6,631.25  1  4,831  18.75   0'0   0'3s  6700   137'5s   -7'0  6,881.25  15  143  18.75   0'0   0'3s  6750   142'5s   -7'0  7,131.25  0  12,557  12.50   -0'1   0'2s  6800   147'4s   -7'1  7,375.00  456  201  12.50   0'0   0'2s  6850   152'4s   -7'0  7,625.00  2  3,679  18.75   0'1   0'3s  6900   157'4s   -7'0  7,875.00  90  32,020  6.25   -0'1   0'1s  7000   167'4s   -7'0  8,375.00  1,114  4,558  12.50   0'0   0'2s  7100   177'4s   -6'7  8,875.00  89  2,864  6.25   0'0   0'1s  7200   187'3s   -7'0  9,368.75  119  3,356  6.25   0'0   0'1s  7300   197'3s   -7'0  9,868.75  89  4,938  6.25   0'0   0'1s  7400   207'3s   -7'0  10,368.75  112  7,438  6.25   0'0   0'1s  7500   217'3s   -7'0  10,868.75  62  2,169  6.25   0'0   0'1s  7600   227'3s   -7'0  11,368.75  73  2,414  6.25   0'0   0'1s  7700   237'3s   -7'0  11,868.75  66  2,608  6.25   0'0   0'1s  7800   247'3s   -7'0  12,368.75  77  1,201  6.25   0'0   0'1s  7900   257'3s   -7'0  12,868.75  119  7,201  6.25   0'0   0'1s  8000   267'3s   -7'0  13,368.75  214  680  6.25   0'0   0'1s  8100   277'3s   -7'0  13,868.75  106  884  6.25   0'0   0'1s  8200   287'3s   -7'0  14,368.75  76  1,617  6.25   0'0   0'1s  8300   297'3s   -7'0  14,868.75  32  1,645  6.25   0'0   0'1s  8400   307'3s   -7'0  15,368.75  84  2,139  6.25   0'0   0'1s  8500   317'3s   -7'0  15,868.75  28  929  6.25   0'0   0'1s  8600   327'3s   -7'0  16,368.75  56  744  6.25   0'0   0'1s  8700   337'3s   -7'0  16,868.75  44  509  6.25   0'0   0'1s  8800   347'3s   -7'0  17,368.75  2  610  6.25   0'0   0'1s  8900   357'3s   -7'0  17,868.75  66  4,819  6.25   0'0   0'1s  9000   367'3s   -7'0  18,368.75  60  404  6.25   0'0   0'1s  9100   377'3s   -7'0  18,868.75  0  895  6.25   0'0   0'1s  9200   387'3s   -7'0  19,368.75  6  259  6.25   0'0   0'1s  9300   397'3s   -7'0  19,868.75  0  392  6.25   0'0   0'1s  9400   407'3s   -7'0  20,368.75  0  241  6.25   0'0   0'1s  9500   417'3s   -7'0  20,868.75  4  455  6.25   0'0   0'1s  9600   427'3s   -7'0  21,368.75  0  323  6.25   0'0   0'1s  9700   437'3s   -7'0  21,868.75  6  234  6.25   0'0   0'1s  9800   447'3s   -7'0  22,368.75  0  747  6.25   0'0   0'1s  9900   457'3s   -7'0  22,868.75  0  5,846  6.25   0'0   0'1s  10000   467'3s   -7'0  23,368.75  94  726  6.25   0'0   0'1s  11000   567'3s   -7'0  28,368.75  45  519  6.25   0'0   0'1s  12000   667'3s   -7'0  33,368.75  34  1,812  6.25   0'0   0'1s  13000   767'3s   -7'0  38,368.75  29  294  6.25   0'0   0'1s  14000   867'3s   -7'0  43,368.75  17 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 352'7s 7'0 17,643.75 1 345'7 10/18/2021 13:30:00 CBOT 1900 342'7s 7'0 17,143.75 6 335'7 10/18/2021 13:30:00 CBOT 2000 332'7s 7'0 16,643.75 105 325'7 10/18/2021 13:30:00 CBOT 2100 322'7s 7'0 16,143.75 1 315'7 10/18/2021 13:30:00 CBOT 2200 312'7s 7'0 15,643.75 0 305'7 10/18/2021 13:30:00 CBOT 2300 302'7s 7'0 15,143.75 0 295'7 10/18/2021 13:30:00 CBOT 2400 292'7s 7'0 14,643.75 7 285'7 10/18/2021 13:30:00 CBOT 2500 282'7s 7'0 14,143.75 101 275'7 10/18/2021 13:30:00 CBOT 2600 272'7s 7'0 13,643.75 7 265'7 10/18/2021 13:30:00 CBOT 2700 262'7s 7'0 13,143.75 20 255'7 10/18/2021 13:30:00 CBOT 2800 252'7s 7'0 12,643.75 43 245'7 10/18/2021 13:30:00 CBOT 2900 242'7s 7'0 12,143.75 86 235'7 10/18/2021 13:30:00 CBOT 3000 232'7s 7'0 11,643.75 340 225'7 10/18/2021 13:30:00 CBOT 3100 222'7s 7'0 11,143.75 11 215'7 10/18/2021 13:30:00 CBOT 3200 212'7s 7'0 10,643.75 260 205'7 10/18/2021 13:30:00 CBOT 3300 202'7s 7'0 10,143.75 10,151 195'7 10/18/2021 13:30:00 CBOT 3400 192'7s 7'0 9,643.75 1,013 185'7 10/18/2021 13:30:00 CBOT 3500 182'7s 7'0 9,143.75 207 175'7 10/18/2021 13:30:00 CBOT 3600 172'7s 7'0 8,643.75 1,109 165'7 10/18/2021 13:30:00 CBOT 3700 162'7s 7'0 8,143.75 1,217 155'7 10/18/2021 13:30:00 CBOT 3800 152'7s 7'0 7,643.75 4,491 144'6 145'7 10/18/2021 13:30:00 CBOT 3850 147'7s 7'0 7,393.75 0 140'7 10/18/2021 13:30:00 CBOT 3900 142'7s 0'0 7,143.75 5,565 140'0 142'7 10/19/2021 10:37:00 CBOT 3950 137'7s 7'0 6,893.75 1 130'7 10/18/2021 13:30:00 CBOT 4000 132'4s -0'3 6,625.00 14,634 133'2 132'7 10/19/2021 12:19:00 CBOT 4050 127'7s 7'0 6,393.75 0 120'7 10/18/2021 13:30:00 CBOT 4100 122'4s -0'3 6,125.00 3,959 122'4 122'7 10/19/2021 12:21:00 CBOT 4150 117'7s 7'0 5,893.75 17 110'7 10/18/2021 13:30:00 CBOT 4200 112'4s -0'4 5,625.00 9,165 111'4 113'0 10/19/2021 12:23:00 CBOT 4250 108'0s 6'7 5,400.00 0 101'1 10/18/2021 13:30:00 CBOT 4300 102'5s -0'4 5,131.25 3,243 101'6 103'1 10/19/2021 10:46:00 CBOT 4350 98'1s 7'0 4,906.25 2 91'1 10/18/2021 13:30:00 CBOT 4400 93'2s 7'0 4,662.50 4,638 86'2 10/18/2021 13:30:00 CBOT 4450 88'2s 6'7 4,412.50 0 81'3 10/18/2021 13:30:00 CBOT 4500 83'2s 6'7 4,162.50 8,831 76'6 76'3 10/18/2021 13:30:00 CBOT 4550 78'3s 6'7 3,918.75 4 71'4 10/18/2021 13:30:00 CBOT 4600 72'6s -0'5 3,637.50 7,288 77'2 73'3 10/19/2021 12:58:00 CBOT 4650 68'5s 6'6 3,431.25 28 61'7 10/18/2021 13:30:00 CBOT 4700 63'6s 6'5 3,187.50 5,370 56'4 57'1 10/18/2021 13:30:00 CBOT 4750 59'0s 6'4 2,950.00 6 52'4 10/18/2021 13:30:00 CBOT 4800 53'7s -0'3 2,693.75 7,708 52'1 54'2 10/19/2021 10:53:00 CBOT 4850 49'4s 5'7 2,475.00 5 48'1 43'5 10/18/2021 13:30:00 CBOT 4900 45'0s 5'6 2,250.00 4,192 43'6 39'2 10/18/2021 13:30:00 CBOT 4950 39'7s -0'7 1,993.75 319 39'7 40'6 10/19/2021 10:47:00 CBOT 5000 35'0s -1'5 1,750.00 26,560 35'0 36'5 10/19/2021 08:46:00 CBOT 5050 32'0s -0'4 1,600.00 1,615 32'0 32'4 10/19/2021 09:15:00 CBOT 5100 28'5s -0'2 1,431.25 10,561 30'6 28'7 10/19/2021 12:13:00 CBOT 5150 24'5s -0'5 1,231.25 1,243 26'2 25'2 10/19/2021 12:25:00 CBOT 5200 20'5s -1'3 1,031.25 12,458 20'6 22'0 10/19/2021 13:04:00 CBOT 5250 19'3s 0'2 968.75 1,789 19'2 19'1 10/19/2021 10:18:00 CBOT 5300 15'2s -1'2 762.50 9,994 16'7 16'4 10/19/2021 13:04:00 CBOT 5350 12'7s -1'1 643.75 2,582 13'0 14'0 10/19/2021 13:04:00 CBOT 5400 10'7s -1'0 543.75 18,022 12'0 11'7 10/19/2021 13:04:00 CBOT 5450 9'7s -0'2 493.75 2,785 9'5 10'1 10/19/2021 12:05:00 CBOT 5500 8'1s -0'4 406.25 19,859 8'4 8'5 10/19/2021 12:28:00 CBOT 5550 6'5s -0'5 331.25 847 6'5 7'2 10/19/2021 11:25:00 CBOT 5600 5'5s -0'4 281.25 17,235 5'6 6'1 10/19/2021 11:15:00 CBOT 5650 5'1s 0'0 256.25 2,389 5'4 5'1 10/19/2021 10:44:00 CBOT 5700 3'7s -0'3 193.75 11,694 3'6 4'2 10/19/2021 11:53:00 CBOT 5750 3'7s 0'2 193.75 1,362 3'6 3'5 10/19/2021 10:08:00 CBOT 5800 2'6s -0'2 137.50 18,692 2'6 3'0 10/19/2021 11:53:00 CBOT 5850 2'4s -0'1 125.00 1,824 2'5 2'5 10/19/2021 12:15:00 CBOT 5900 2'0s -0'3 100.00 9,171 2'1 2'3 10/19/2021 11:36:00 CBOT 5950 2'0s 0'2 100.00 646 1'6 10/18/2021 13:30:00 CBOT 6000 1'5s -0'1 81.25 32,712 1'6 1'6 10/19/2021 12:53:00 CBOT 6050 1'4s 0'0 75.00 746 1'4 1'4 10/19/2021 10:19:00 CBOT 6100 1'2s -0'1 62.50 8,462 1'3 1'3 10/19/2021 11:23:00 CBOT 6150 1'2s 0'0 62.50 513 1'2 1'2 10/19/2021 09:43:00 CBOT 6200 1'0s 0'0 50.00 13,102 1'0 1'0 10/19/2021 02:12:00 CBOT 6250 1'0s 0'2 50.00 1,879 0'6 10/18/2021 13:30:00 CBOT 6300 0'6s 0'0 37.50 7,157 0'6 0'6 10/18/2021 13:30:00 CBOT 6350 0'6s 0'1 37.50 254 0'5 10/18/2021 13:30:00 CBOT 6400 0'5s -0'1 31.25 6,864 0'5 0'6 10/19/2021 12:59:00 CBOT 6450 0'4s -0'1 25.00 412 0'4 0'5 10/19/2021 12:41:00 CBOT 6500 0'4s 0'0 25.00 24,390 0'5 0'4 10/19/2021 11:35:00 CBOT 6550 0'4s 0'0 25.00 266 0'4 0'4 10/18/2021 13:30:00 CBOT 6600 0'3s 0'0 18.75 7,589 0'4 0'3 10/18/2021 13:30:00 CBOT 6650 0'3s 0'0 18.75 248 0'3 10/18/2021 13:30:00 CBOT 6700 0'3s 0'0 18.75 4,831 0'4 0'3 10/19/2021 10:27:00 CBOT 6750 0'3s 0'0 18.75 143 0'3 10/18/2021 13:30:00 CBOT 6800 0'2s -0'1 12.50 12,557 0'3 0'3 10/18/2021 13:30:00 CBOT 6850 0'2s 0'0 12.50 201 0'2 10/18/2021 13:30:00 CBOT 6900 0'3s 0'1 18.75 3,679 0'3 0'2 10/19/2021 02:11:00 CBOT 7000 0'1s -0'1 6.25 32,020 0'3 0'2 10/19/2021 10:16:00 CBOT 7100 0'2s 0'0 12.50 4,558 0'2 0'2 10/19/2021 09:54:00 CBOT 7200 0'1s 0'0 6.25 2,864 0'1 10/18/2021 13:30:00 CBOT 7300 0'1s 0'0 6.25 3,356 0'1 10/18/2021 13:30:00 CBOT 7400 0'1s 0'0 6.25 4,938 0'1 10/18/2021 13:30:00 CBOT 7500 0'1s 0'0 6.25 7,438 0'1 0'1 10/19/2021 11:38:00 CBOT 7600 0'1s 0'0 6.25 2,169 0'1 10/18/2021 13:30:00 CBOT 7700 0'1s 0'0 6.25 2,414 0'1 10/18/2021 13:30:00 CBOT 7800 0'1s 0'0 6.25 2,608 0'1 10/18/2021 13:30:00 CBOT 7900 0'1s 0'0 6.25 1,201 0'1 10/18/2021 13:30:00 CBOT 8000 0'1s 0'0 6.25 7,201 0'1 10/18/2021 13:30:00 CBOT 8100 0'1s 0'0 6.25 680 0'1 10/18/2021 13:30:00 CBOT 8200 0'1s 0'0 6.25 884 0'1 10/18/2021 13:30:00 CBOT 8300 0'1s 0'0 6.25 1,617 0'1 10/18/2021 13:30:00 CBOT 8400 0'1s 0'0 6.25 1,645 0'1 10/18/2021 13:30:00 CBOT 8500 0'1s 0'0 6.25 2,139 0'1 10/18/2021 13:30:00 CBOT 8600 0'1s 0'0 6.25 929 0'1 10/18/2021 13:30:00 CBOT 8700 0'1s 0'0 6.25 744 0'1 10/18/2021 13:30:00 CBOT 8800 0'1s 0'0 6.25 509 0'1 10/18/2021 13:30:00 CBOT 8900 0'1s 0'0 6.25 610 0'1 10/18/2021 13:30:00 CBOT 9000 0'1s 0'0 6.25 4,819 0'1 10/18/2021 13:30:00 CBOT 9100 0'1s 0'0 6.25 404 0'1 10/18/2021 13:30:00 CBOT 9200 0'1s 0'0 6.25 895 0'1 10/18/2021 13:30:00 CBOT 9300 0'1s 0'0 6.25 259 0'1 10/18/2021 13:30:00 CBOT 9400 0'1s 0'0 6.25 392 0'1 10/18/2021 13:30:00 CBOT 9500 0'1s 0'0 6.25 241 0'1 10/18/2021 13:30:00 CBOT 9600 0'1s 0'0 6.25 455 0'1 10/18/2021 13:30:00 CBOT 9700 0'1s 0'0 6.25 323 0'1 10/18/2021 13:30:00 CBOT 9800 0'1s 0'0 6.25 234 0'1 10/18/2021 13:30:00 CBOT 9900 0'1s 0'0 6.25 747 0'1 10/18/2021 13:30:00 CBOT 10000 0'1s 0'0 6.25 5,846 0'1 10/18/2021 13:30:00 CBOT 11000 0'1s 0'0 6.25 726 0'1 10/18/2021 13:30:00 CBOT 12000 0'1s 0'0 6.25 519 0'1 10/18/2021 13:30:00 CBOT 13000 0'1s 0'0 6.25 1,812 0'1 10/18/2021 13:30:00 CBOT 14000 0'1s 0'0 6.25 294 0'1 10/18/2021 13:30:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 0'1s 0'0 6.25 1 0'1 10/18/2021 13:30:00 CBOT 1900 0'1s 0'0 6.25 9 0'1 10/18/2021 13:30:00 CBOT 2000 0'1s 0'0 6.25 0 0'1 10/18/2021 13:30:00 CBOT 2100 0'1s 0'0 6.25 14 0'1 10/18/2021 13:30:00 CBOT 2200 0'1s 0'0 6.25 11 0'1 10/18/2021 13:30:00 CBOT 2300 0'1s 0'0 6.25 176 0'1 10/18/2021 13:30:00 CBOT 2400 0'1s 0'0 6.25 4 0'1 10/18/2021 13:30:00 CBOT 2500 0'1s 0'0 6.25 855 0'1 10/18/2021 13:30:00 CBOT 2600 0'1s 0'0 6.25 23 0'1 10/18/2021 13:30:00 CBOT 2700 0'1s 0'0 6.25 64 0'1 10/18/2021 13:30:00 CBOT 2800 0'1s 0'0 6.25 300 0'1 10/18/2021 13:30:00 CBOT 2900 0'1s 0'0 6.25 431 0'1 10/18/2021 13:30:00 CBOT 3000 0'1s 0'0 6.25 1,256 0'1 10/18/2021 13:30:00 CBOT 3100 0'1s 0'0 6.25 1,063 0'1 10/18/2021 13:30:00 CBOT 3200 0'1s 0'0 6.25 2,066 0'1 10/18/2021 13:30:00 CBOT 3300 0'1s 0'0 6.25 7,669 0'1 10/18/2021 13:30:00 CBOT 3400 0'1s 0'0 6.25 12,430 0'1 10/18/2021 13:30:00 CBOT 3500 0'1s 0'0 6.25 7,709 0'1 10/18/2021 13:30:00 CBOT 3600 0'1s 0'0 6.25 12,958 0'1 10/18/2021 13:30:00 CBOT 3700 0'1s 0'0 6.25 9,687 0'1 10/18/2021 13:30:00 CBOT 3800 0'1s 0'0 6.25 9,568 0'1 10/18/2021 13:30:00 CBOT 3850 0'1s 0'0 6.25 3 0'1 10/18/2021 13:30:00 CBOT 3900 0'1s 0'0 6.25 9,230 0'1 10/18/2021 13:30:00 CBOT 3950 0'1s 0'0 6.25 401 0'1 10/18/2021 13:30:00 CBOT 4000 0'1s 0'0 6.25 21,150 0'1 0'1 10/19/2021 10:55:00 CBOT 4050 0'1s 0'0 6.25 5 0'1 10/18/2021 13:30:00 CBOT 4100 0'1s 0'0 6.25 13,132 0'1 0'1 10/19/2021 10:54:00 CBOT 4150 0'1s 0'0 6.25 602 0'1 10/18/2021 13:30:00 CBOT 4200 0'2s 0'0 12.50 17,312 0'2 0'2 10/19/2021 10:52:00 CBOT 4250 0'2s -0'1 12.50 2,059 0'2 0'3 10/18/2021 13:30:00 CBOT 4300 0'2s -0'1 12.50 7,824 0'2 0'3 10/19/2021 10:55:00 CBOT 4350 0'3s 0'0 18.75 314 0'3 10/18/2021 13:30:00 CBOT 4400 0'4s 0'0 25.00 13,677 0'4 10/18/2021 13:30:00 CBOT 4450 0'4s -0'1 25.00 589 0'4 0'5 10/18/2021 13:30:00 CBOT 4500 0'4s 0'0 25.00 15,446 0'4 0'4 10/19/2021 03:18:00 CBOT 4550 0'5s -0'1 31.25 594 0'6 10/18/2021 13:30:00 CBOT 4600 0'6s 0'1 37.50 9,364 0'6 0'5 10/19/2021 11:27:00 CBOT 4650 0'7s -0'2 43.75 1,471 1'1 10/18/2021 13:30:00 CBOT 4700 1'0s 0'0 50.00 9,371 1'0 1'0 10/19/2021 11:23:00 CBOT 4750 1'2s -0'4 62.50 1,404 1'5 1'6 10/18/2021 13:30:00 CBOT 4800 1'4s 0'0 75.00 16,543 1'3 1'4 10/19/2021 12:55:00 CBOT 4850 1'7s 0'1 93.75 3,643 1'6 1'6 10/19/2021 08:39:00 CBOT 4900 2'3s 0'1 118.75 11,383 2'4 2'2 10/19/2021 12:05:00 CBOT 4950 3'0s 0'0 150.00 3,537 2'7 3'0 10/19/2021 12:38:00 CBOT 5000 3'7s 0'0 193.75 33,555 3'6 3'7 10/19/2021 12:45:00 CBOT 5050 4'3s -0'3 218.75 1,324 4'4 4'6 10/19/2021 09:21:00 CBOT 5100 5'7s -0'2 293.75 10,581 6'0 6'1 10/19/2021 12:43:00 CBOT 5150 7'4s 0'0 375.00 3,784 7'7 7'4 10/19/2021 12:06:00 CBOT 5200 9'3s 0'1 468.75 18,631 9'2 9'2 10/19/2021 12:21:00 CBOT 5250 11'0s -0'3 550.00 1,354 12'3 11'3 10/19/2021 10:26:00 CBOT 5300 13'5s -0'1 681.25 9,817 13'3 13'6 10/19/2021 12:54:00 CBOT 5350 15'7s -0'3 793.75 1,157 16'7 16'2 10/19/2021 10:24:00 CBOT 5400 19'4s 0'3 975.00 15,696 18'1 19'1 10/19/2021 12:32:00 CBOT 5450 23'5s 1'2 1,181.25 1,123 21'6 22'3 10/19/2021 11:48:00 CBOT 5500 27'0s 1'1 1,350.00 12,029 26'6 25'7 10/19/2021 11:54:00 CBOT 5550 29'4s -5'5 1,475.00 116 29'4 35'1 10/18/2021 13:30:00 CBOT 5600 34'0s 0'5 1,700.00 9,313 32'7 33'3 10/19/2021 11:15:00 CBOT 5650 37'3s -6'1 1,868.75 32 43'4 10/18/2021 13:30:00 CBOT 5700 40'5s -0'7 2,031.25 4,263 40'0 41'4 10/19/2021 10:18:00 CBOT 5750 45'7s -6'3 2,293.75 65 52'2 52'2 10/18/2021 13:30:00 CBOT 5800 51'4s 1'2 2,575.00 5,970 51'6 50'2 10/19/2021 11:21:00 CBOT 5850 54'7s -6'6 2,743.75 31 61'5 10/18/2021 13:30:00 CBOT 5900 59'5s -6'5 2,981.25 2,672 60'0 66'2 10/18/2021 13:30:00 CBOT 5950 64'2s -6'6 3,212.50 41 71'0 10/18/2021 13:30:00 CBOT 6000 70'0s 1'0 3,500.00 7,528 70'0 69'0 10/19/2021 11:21:00 CBOT 6050 73'6s -6'6 3,687.50 13 80'4 10/18/2021 13:30:00 CBOT 6100 76'6s -1'7 3,837.50 1,676 76'6 78'5 10/19/2021 10:04:00 CBOT 6150 83'4s -6'6 4,175.00 26 90'2 10/18/2021 13:30:00 CBOT 6200 89'0s 0'6 4,450.00 1,957 89'0 88'2 10/19/2021 09:05:00 CBOT 6250 93'2s -6'6 4,662.50 8 100'0 10/18/2021 13:30:00 CBOT 6300 98'0s -7'0 4,900.00 1,608 105'0 10/18/2021 13:30:00 CBOT 6350 103'0s -6'7 5,150.00 5 109'7 10/18/2021 13:30:00 CBOT 6400 108'0s -6'7 5,400.00 367 114'7 10/18/2021 13:30:00 CBOT 6450 112'7s -6'7 5,643.75 1 119'6 10/18/2021 13:30:00 CBOT 6500 117'6s -7'0 5,887.50 420 124'6 10/18/2021 13:30:00 CBOT 6550 122'6s -7'0 6,137.50 0 129'6 10/18/2021 13:30:00 CBOT 6600 127'5s -7'0 6,381.25 124 134'5 10/18/2021 13:30:00 CBOT 6650 132'5s -7'0 6,631.25 1 139'5 10/18/2021 13:30:00 CBOT 6700 137'5s -7'0 6,881.25 15 144'5 10/18/2021 13:30:00 CBOT 6750 142'5s -7'0 7,131.25 0 149'5 10/18/2021 13:30:00 CBOT 6800 147'4s -7'1 7,375.00 456 154'5 10/18/2021 13:30:00 CBOT 6850 152'4s -7'0 7,625.00 2 159'4 10/18/2021 13:30:00 CBOT 6900 157'4s -7'0 7,875.00 90 164'4 10/18/2021 13:30:00 CBOT 7000 167'4s -7'0 8,375.00 1,114 174'4 10/18/2021 13:30:00 CBOT 7100 177'4s -6'7 8,875.00 89 184'3 10/18/2021 13:30:00 CBOT 7200 187'3s -7'0 9,368.75 119 194'3 10/18/2021 13:30:00 CBOT 7300 197'3s -7'0 9,868.75 89 204'3 10/18/2021 13:30:00 CBOT 7400 207'3s -7'0 10,368.75 112 214'3 10/18/2021 13:30:00 CBOT 7500 217'3s -7'0 10,868.75 62 224'3 10/18/2021 13:30:00 CBOT 7600 227'3s -7'0 11,368.75 73 234'3 10/18/2021 13:30:00 CBOT 7700 237'3s -7'0 11,868.75 66 244'3 10/18/2021 13:30:00 CBOT 7800 247'3s -7'0 12,368.75 77 254'3 10/18/2021 13:30:00 CBOT 7900 257'3s -7'0 12,868.75 119 264'3 10/18/2021 13:30:00 CBOT 8000 267'3s -7'0 13,368.75 214 274'3 10/18/2021 13:30:00 CBOT 8100 277'3s -7'0 13,868.75 106 284'3 10/18/2021 13:30:00 CBOT 8200 287'3s -7'0 14,368.75 76 294'3 10/18/2021 13:30:00 CBOT 8300 297'3s -7'0 14,868.75 32 304'3 10/18/2021 13:30:00 CBOT 8400 307'3s -7'0 15,368.75 84 314'3 10/18/2021 13:30:00 CBOT 8500 317'3s -7'0 15,868.75 28 324'3 10/18/2021 13:30:00 CBOT 8600 327'3s -7'0 16,368.75 56 334'3 10/18/2021 13:30:00 CBOT 8700 337'3s -7'0 16,868.75 44 344'3 10/18/2021 13:30:00 CBOT 8800 347'3s -7'0 17,368.75 2 354'3 10/18/2021 13:30:00 CBOT 8900 357'3s -7'0 17,868.75 66 364'3 10/18/2021 13:30:00 CBOT 9000 367'3s -7'0 18,368.75 60 374'3 10/18/2021 13:30:00 CBOT 9100 377'3s -7'0 18,868.75 0 384'3 10/18/2021 13:30:00 CBOT 9200 387'3s -7'0 19,368.75 6 394'3 10/18/2021 13:30:00 CBOT 9300 397'3s -7'0 19,868.75 0 404'3 10/18/2021 13:30:00 CBOT 9400 407'3s -7'0 20,368.75 0 414'3 10/18/2021 13:30:00 CBOT 9500 417'3s -7'0 20,868.75 4 424'3 10/18/2021 13:30:00 CBOT 9600 427'3s -7'0 21,368.75 0 434'3 10/18/2021 13:30:00 CBOT 9700 437'3s -7'0 21,868.75 6 444'3 10/18/2021 13:30:00 CBOT 9800 447'3s -7'0 22,368.75 0 454'3 10/18/2021 13:30:00 CBOT 9900 457'3s -7'0 22,868.75 0 464'3 10/18/2021 13:30:00 CBOT 10000 467'3s -7'0 23,368.75 94 474'3 10/18/2021 13:30:00 CBOT 11000 567'3s -7'0 28,368.75 45 574'3 10/18/2021 13:30:00 CBOT 12000 667'3s -7'0 33,368.75 34 674'3 10/18/2021 13:30:00 CBOT 13000 767'3s -7'0 38,368.75 29 774'3 10/18/2021 13:30:00 CBOT 14000 867'3s -7'0 43,368.75 17 874'3 10/18/2021 13:30:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.