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 ( @C1U ) CORN ( @C1Z ) CORN ( @C2H ) CORN ( @C2K ) CORN ( @C2N ) CORN ( @C2U ) CORN ( @C2Z ) CORN ( @C3H ) SOYBEANS ( @S1Q ) SOYBEANS ( @S1U ) SOYBEANS ( @S1X ) SOYBEANS ( @S2F ) SOYBEANS ( @S2H ) SOYBEANS ( @S2K ) SOYBEANS ( @S2N ) SOYBEANS ( @S2Q ) SOYBEAN MEAL ( @SM1Q ) SOYBEAN MEAL ( @SM1U ) SOYBEAN MEAL ( @SM1V ) SOYBEAN MEAL ( @SM1Z ) SOYBEAN MEAL ( @SM2F ) SOYBEAN MEAL ( @SM2H ) SOYBEAN MEAL ( @SM2K ) SOYBEAN MEAL ( @SM2N ) OATS ( @O1U ) OATS ( @O1Z ) OATS ( @O2H ) OATS ( @O2K ) LIVE CATTLE ( @LE1Q ) LIVE CATTLE ( @LE1V ) LIVE CATTLE ( @LE1Z ) LIVE CATTLE ( @LE2G ) LIVE CATTLE ( @LE2J ) LIVE CATTLE ( @LE2M ) LIVE CATTLE ( @LE2Q ) LIVE CATTLE ( @LE2V ) FEEDER CATTLE ( @GF1Q ) FEEDER CATTLE ( @GF1U ) FEEDER CATTLE ( @GF1V ) FEEDER CATTLE ( @GF1X ) FEEDER CATTLE ( @GF2F ) FEEDER CATTLE ( @GF2H ) FEEDER CATTLE ( @GF2J ) FEEDER CATTLE ( @GF2K ) LEAN HOGS ( @HE1Q ) LEAN HOGS ( @HE1V ) LEAN HOGS ( @HE1Z ) LEAN HOGS ( @HE2G ) LEAN HOGS ( @HE2J ) LEAN HOGS ( @HE2K ) LEAN HOGS ( @HE2M ) LEAN HOGS ( @HE2N ) MILK CLASS III ( @DA1N ) MILK CLASS III ( @DA1Q ) MILK CLASS III ( @DA1U ) E-MINI S&P 500 ( @ES1U ) E-MINI S&P 500 ( @ES1Z ) E-MINI S&P 500 ( @ES2H ) E-MINI DOW JONES $5 ( @YM1U ) E-MINI DOW JONES $5 ( @YM1Z ) E-MINI DOW JONES $5 ( @YM2H ) All Open Only Future: September 2021 (@C1U)   Futures Price: 5510   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  18,493.75   2'4   369'7s  1800   0'1s   0'0  6.25  1  1  17,993.75   2'4   359'7s  1900   0'1s   0'0  6.25  0  111  17,493.75   2'4   349'7s  2000   0'1s   0'0  6.25  0  6  16,993.75   2'4   339'7s  2100   0'1s   0'0  6.25  0  5  15,993.75   2'4   319'7s  2300   0'1s   0'0  6.25  100  0  15,493.75   2'4   309'7s  2400   0'1s   0'0  6.25  56  1  14,993.75   2'4   299'7s  2500   0'1s   0'0  6.25  31  0  14,493.75   2'4   289'7s  2600   0'1s   0'0  6.25  42  6  13,993.75   2'4   279'7s  2700   0'1s   0'0  6.25  137  45  13,493.75   2'4   269'7s  2800   0'1s   0'0  6.25  100  60  12,993.75   2'4   259'7s  2900   0'1s   0'0  6.25  139  93  12,493.75   2'4   249'7s  3000   0'1s   0'0  6.25  429  78  11,993.75   2'4   239'7s  3100   0'1s   0'0  6.25  611  67  11,493.75   2'4   229'7s  3200   0'1s   0'0  6.25  2,835  59  10,993.75   2'4   219'7s  3300   0'1s   0'0  6.25  2,463  68  10,493.75   2'4   209'7s  3400   0'1s   0'0  6.25  1,397  134  9,993.75   2'4   199'7s  3500   0'1s   0'0  6.25  4,965  758  9,493.75   2'4   189'7s  3600   0'1s   0'0  6.25  4,159  851  8,993.75   2'4   179'7s  3700   0'1s   0'0  6.25  2,038  1,048  8,493.75   2'4   169'7s  3800   0'1s   0'0  6.25  2,747  2,332  7,993.75   2'4   159'7s  3900   0'1s   0'0  6.25  2,861  3,989  7,500.00   2'5   150'0s  4000   0'2s   0'0  12.50  10,490  0  7,250.00   2'4   145'0s  4050   0'2s   0'0  12.50  251  1,630  7,000.00   2'4   140'0s  4100   0'2s   0'0  12.50  2,170  6  6,750.00   2'4   135'0s  4150   0'2s   0'0  12.50  58  2,912  6,506.25   2'4   130'1s  4200   0'3s   0'0  18.75  5,353  1  6,256.25   2'4   125'1s  4250   0'3s   0'0  18.75  2,038  1,314  6,006.25   2'3   120'1s  4300   0'3s   -0'1  18.75  3,424  12  5,762.50   2'4   115'2s  4350   0'4s   0'0  25.00  412  3,514  5,512.50   2'3   110'2s  4400   0'4s   -0'1  25.00  4,318  23  5,268.75   2'3   105'3s  4450   0'5s   -0'1  31.25  377  3,973  5,025.00   2'3   100'4s  4500   0'6s   -0'1  37.50  5,101  5  4,781.25   2'2   95'5s  4550   0'7s   -0'2  43.75  291  1,342  4,537.50   2'1   90'6s  4600   0'7s   -0'1  43.75  6,290  10  4,293.75   2'0   85'7s  4650   1'1s   -0'4  56.25  416  2,838  4,056.25   2'0   81'1s  4700   1'4s   0'1  75.00  5,460  9  3,825.00   2'0   76'4s  4750   1'6s   -0'4  87.50  1,150  3,259  3,593.75   1'7   71'7s  4800   1'7s   -0'2  93.75  6,069  9  3,362.50   1'6   67'2s  4850   2'4s   -0'6  125.00  520  2,085  3,137.50   1'5   62'6s  4900   3'0s   -0'7  150.00  2,012  4  2,918.75   1'4   58'3s  4950   3'5s   -1'0  181.25  1,230  5,464  2,706.25   1'3   54'1s  5000   4'1s   -0'2  206.25  12,019  21  2,506.25   1'2   50'1s  5050   5'3s   -1'2  268.75  1,228  2,193  2,306.25   1'1   46'1s  5100   6'3s   -1'3  318.75  3,202  88  2,118.75   0'7   42'3s  5150   7'5s   -1'5  381.25  936  2,829  1,943.75   0'7   38'7s  5200   8'4s   -0'5  425.00  6,234  69  1,768.75   0'4   35'3s  5250   10'5s   -2'0  531.25  1,445  3,183  1,612.50   0'3   32'2s  5300   11'4s   -1'0  575.00  4,935  814  1,462.50   0'1   29'2s  5350   13'2s   -1'2  662.50  1,503  3,836  1,400.00   1'4   28'0s  5400   15'7s   -0'7  793.75  10,268  1,199  1,193.75   -0'1   23'7s  5450   19'1s   -2'5  956.25  1,133  13,221  1,131.25   1'1   22'5s  5500   20'6s   -1'0  1,037.50  7,592  767  1,118.75   3'0   22'3s  5550   23'6s   -0'7  1,187.50  2,073  8,358  868.75   -0'3   17'3s  5600   27'5s   -2'7  1,381.25  6,022  653  775.00   -0'3   15'4s  5650   28'5s   -2'1  1,431.25  1,078  8,795  750.00   1'1   15'0s  5700   34'1s   -2'7  1,706.25  5,919  1,814  662.50   1'0   13'2s  5750   37'4s   -3'0  1,875.00  869  9,148  543.75   -0'4   10'7s  5800   41'1s   -3'0  2,056.25  3,645  1,046  481.25   -0'4   9'5s  5850   44'7s   -3'0  2,243.75  275  3,553  475.00   0'7   9'4s  5900   48'7s   -3'0  2,443.75  1,874  1,136  381.25   -0'4   7'5s  5950   52'7s   -3'0  2,643.75  472  18,042  356.25   0'3   7'1s  6000   57'0s   -3'0  2,850.00  6,335  1,200  337.50   0'6   6'6s  6050   61'2s   -2'7  3,062.50  708  4,916  306.25   0'7   6'1s  6100   65'4s   -3'0  3,275.00  1,107  852  231.25   -0'4   4'5s  6150   69'7s   -3'0  3,493.75  229  5,077  250.00   0'7   5'0s  6200   74'3s   -2'7  3,718.75  2,112  3,313  181.25   -0'3   3'5s  6250   78'7s   -2'7  3,943.75  911  6,394  162.50   -0'3   3'2s  6300   83'4s   -2'7  4,175.00  1,768  1,592  143.75   -0'3   2'7s  6350   88'1s   -2'7  4,406.25  438  5,235  131.25   -0'2   2'5s  6400   92'7s   -2'6  4,643.75  930  1,064  118.75   -0'2   2'3s  6450   97'5s   -2'6  4,881.25  111  10,491  118.75   0'2   2'3s  6500   102'3s   -2'6  5,118.75  587  373  93.75   -0'3   1'7s  6550   107'1s   -2'6  5,356.25  35  3,417  100.00   0'2   2'0s  6600   112'0s   -2'6  5,600.00  88  310  81.25   -0'2   1'5s  6650   116'7s   -2'6  5,843.75  16  2,175  75.00   -0'2   1'4s  6700   121'6s   -2'6  6,087.50  169  775  68.75   -0'2   1'3s  6750   126'5s   -2'6  6,331.25  31  1,965  62.50   -0'2   1'2s  6800   131'4s   -2'6  6,575.00  216  111  56.25   -0'2   1'1s  6850   136'3s   -2'6  6,818.75  57  1,606  56.25   -0'1   1'1s  6900   141'3s   -2'5  7,068.75  148  643  50.00   -0'1   1'0s  6950   146'2s   -2'5  7,312.50  7  15,619  43.75   -0'2   0'7s  7000   151'1s   -2'6  7,556.25  550  712  43.75   -0'1   0'7s  7050   156'1s   -2'5  7,806.25  20  3,937  37.50   -0'1   0'6s  7100   161'0s   -2'5  8,050.00  208  511  37.50   -0'1   0'6s  7150   166'0s   -2'5  8,300.00  77  2,509  37.50   0'0   0'6s  7200   170'7s   -2'5  8,543.75  29  570  31.25   -0'1   0'5s  7250   175'7s   -2'5  8,793.75  14  1,006  31.25   -0'1   0'5s  7300   180'7s   -2'4  9,043.75  49  286  25.00   -0'1   0'4s  7350   185'6s   -2'5  9,287.50  21  1,123  25.00   -0'1   0'4s  7400   190'6s   -2'5  9,537.50  64  311  25.00   -0'1   0'4s  7450   195'6s   -2'5  9,787.50  24  5,225  18.75   -0'1   0'3s  7500   200'5s   -2'5  10,031.25  30  59  18.75   -0'1   0'3s  7550   205'5s   -2'5  10,281.25  1  966  18.75   -0'1   0'3s  7600   210'5s   -2'5  10,531.25  70  156  18.75   -0'1   0'3s  7650   215'5s   -2'5  10,781.25  33  1,941  18.75   -0'1   0'3s  7700   220'4s   -2'5  11,025.00  104  89  12.50   -0'1   0'2s  7750   225'4s   -2'5  11,275.00  28  961  12.50   -0'1   0'2s  7800   230'4s   -2'5  11,525.00  126  288  12.50   -0'1   0'2s  7850   235'4s   -2'5  11,775.00  38  534  12.50   -0'1   0'2s  7900   240'4s   -2'5  12,025.00  146  54  12.50   -0'1   0'2s  7950   245'4s   -2'5  12,275.00  1  7,190  12.50   -0'1   0'2s  8000   250'4s   -2'5  12,525.00  132  1,646  6.25   -0'1   0'1s  8100   260'3s   -2'5  13,018.75  61  459  6.25   -0'1   0'1s  8200   270'3s   -2'5  13,518.75  53  525  6.25   -0'1   0'1s  8300   280'3s   -2'5  14,018.75  118  940  6.25   -0'1   0'1s  8400   290'3s   -2'5  14,518.75  85  1,912  6.25   -0'1   0'1s  8500   300'3s   -2'5  15,018.75  17  1,122  6.25   -0'1   0'1s  8600   310'3s   -2'5  15,518.75  71  506  6.25   -0'1   0'1s  8700   320'3s   -2'5  16,018.75  35  813  6.25   -0'1   0'1s  8800   330'3s   -2'5  16,518.75  5  500  6.25   -0'1   0'1s  8900   340'3s   -2'4  17,018.75  3  1,216  6.25   0'0   0'1s  9000   350'3s   -2'4  17,518.75  2  148  6.25   0'0   0'1s  9100   360'3s   -2'4  18,018.75  0  151  6.25   0'0   0'1s  9200   370'3s   -2'4  18,518.75  0  226  6.25   0'0   0'1s  9300   380'3s   -2'4  19,018.75  0  344  6.25   0'0   0'1s  9400   390'3s   -2'4  19,518.75  11  281  6.25   0'0   0'1s  9500   400'3s   -2'4  20,018.75  1  283  6.25   0'0   0'1s  9600   410'3s   -2'4  20,518.75  0  286  6.25   0'0   0'1s  9700   420'3s   -2'4  21,018.75  4  2,077  6.25   0'0   0'1s  10000   450'3s   -2'4  22,518.75  6  349  6.25   0'0   0'1s  11000   550'3s   -2'4  27,518.75  0  143  6.25   0'0   0'1s  12000   650'3s   -2'4  32,518.75  0  412  6.25   0'0   0'1s  13000   750'3s   -2'4  37,518.75  0  895  6.25   0'0   0'1s  14000   850'3s   -2'4  42,518.75  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 369'7s 2'4 18,493.75 0 367'3 07/26/2021 13:32:00 CBOT 1900 359'7s 2'4 17,993.75 1 357'3 07/26/2021 13:32:00 CBOT 2000 349'7s 2'4 17,493.75 111 347'3 07/26/2021 13:32:00 CBOT 2100 339'7s 2'4 16,993.75 6 337'3 07/26/2021 13:32:00 CBOT 2300 319'7s 2'4 15,993.75 5 317'3 07/26/2021 13:32:00 CBOT 2400 309'7s 2'4 15,493.75 0 307'3 07/26/2021 13:32:00 CBOT 2500 299'7s 2'4 14,993.75 1 297'3 07/26/2021 13:32:00 CBOT 2600 289'7s 2'4 14,493.75 0 287'3 07/26/2021 13:32:00 CBOT 2700 279'7s 2'4 13,993.75 6 277'3 07/26/2021 13:32:00 CBOT 2800 269'7s 2'4 13,493.75 45 267'3 07/26/2021 13:32:00 CBOT 2900 259'7s 2'4 12,993.75 60 257'3 07/26/2021 13:32:00 CBOT 3000 249'7s 2'4 12,493.75 93 247'3 07/26/2021 13:32:00 CBOT 3100 239'7s 2'4 11,993.75 78 237'3 07/26/2021 13:32:00 CBOT 3200 229'7s 2'4 11,493.75 67 227'3 07/26/2021 13:32:00 CBOT 3300 219'7s 2'4 10,993.75 59 217'3 07/26/2021 13:32:00 CBOT 3400 209'7s 2'4 10,493.75 68 207'3 07/26/2021 13:32:00 CBOT 3500 199'7s 2'4 9,993.75 134 197'3 07/26/2021 13:32:00 CBOT 3600 189'7s 2'4 9,493.75 758 187'3 07/26/2021 13:32:00 CBOT 3700 179'7s 2'4 8,993.75 851 177'3 07/26/2021 13:32:00 CBOT 3800 169'7s 2'4 8,493.75 1,048 168'7 167'3 07/26/2021 13:32:00 CBOT 3900 159'7s 2'4 7,993.75 2,332 157'3 07/26/2021 13:32:00 CBOT 4000 150'0s 2'5 7,500.00 3,989 147'3 07/26/2021 13:32:00 CBOT 4050 145'0s 2'4 7,250.00 0 142'4 07/26/2021 13:32:00 CBOT 4100 140'0s 2'4 7,000.00 1,630 137'4 07/26/2021 13:32:00 CBOT 4150 135'0s 2'4 6,750.00 6 132'4 07/26/2021 13:32:00 CBOT 4200 130'1s 2'4 6,506.25 2,912 127'5 07/26/2021 13:32:00 CBOT 4250 125'1s 2'4 6,256.25 1 122'5 07/26/2021 13:32:00 CBOT 4300 120'1s 2'3 6,006.25 1,314 117'6 07/26/2021 13:32:00 CBOT 4350 115'2s 2'4 5,762.50 12 112'6 07/26/2021 13:32:00 CBOT 4400 110'2s 2'3 5,512.50 3,514 107'7 07/26/2021 13:32:00 CBOT 4450 105'3s 2'3 5,268.75 23 103'0 07/26/2021 13:32:00 CBOT 4500 100'4s 2'3 5,025.00 3,973 98'1 07/26/2021 13:32:00 CBOT 4550 95'5s 2'2 4,781.25 5 86'5 93'3 07/26/2021 13:32:00 CBOT 4600 90'6s 2'1 4,537.50 1,342 83'1 88'5 07/26/2021 13:32:00 CBOT 4650 85'7s 2'0 4,293.75 10 78'3 83'7 07/26/2021 13:32:00 CBOT 4700 81'1s 2'0 4,056.25 2,838 73'1 79'1 07/26/2021 13:32:00 CBOT 4750 76'4s 2'0 3,825.00 9 74'4 07/26/2021 13:32:00 CBOT 4800 71'7s 1'7 3,593.75 3,259 65'3 70'0 07/26/2021 13:32:00 CBOT 4850 67'2s 1'6 3,362.50 9 65'4 07/26/2021 13:32:00 CBOT 4900 62'6s 1'5 3,137.50 2,085 61'1 07/26/2021 13:32:00 CBOT 4950 58'3s 1'4 2,918.75 4 56'7 07/26/2021 13:32:00 CBOT 5000 54'1s 1'3 2,706.25 5,464 46'5 52'6 07/26/2021 13:32:00 CBOT 5050 50'1s 1'2 2,506.25 21 42'1 48'7 07/26/2021 13:32:00 CBOT 5100 46'1s 1'1 2,306.25 2,193 41'0 45'0 07/26/2021 13:32:00 CBOT 5150 42'3s 0'7 2,118.75 88 35'7 41'4 07/26/2021 13:32:00 CBOT 5200 38'7s 0'7 1,943.75 2,829 36'6 38'0 07/26/2021 13:32:00 CBOT 5250 35'3s 0'4 1,768.75 69 34'7 07/26/2021 13:32:00 CBOT 5300 32'2s 0'3 1,612.50 3,183 33'0 31'7 07/26/2021 13:32:00 CBOT 5350 29'2s 0'1 1,462.50 814 29'1 07/26/2021 13:32:00 CBOT 5400 28'0s 1'4 1,400.00 3,836 28'5 26'4 07/26/2021 20:43:00 CBOT 5450 23'7s -0'1 1,193.75 1,199 22'6 24'0 07/26/2021 13:32:00 CBOT 5500 22'5s 1'1 1,131.25 13,221 22'5 21'4 07/26/2021 21:29:00 CBOT 5550 22'3s 3'0 1,118.75 767 22'3 19'3 07/26/2021 19:01:00 CBOT 5600 17'3s -0'3 868.75 8,358 16'5 17'6 07/26/2021 13:32:00 CBOT 5650 15'4s -0'3 775.00 653 14'3 15'7 07/26/2021 13:32:00 CBOT 5700 15'0s 1'1 750.00 8,795 15'2 13'7 07/26/2021 20:22:00 CBOT 5750 13'2s 1'0 662.50 1,814 15'0 12'2 07/26/2021 20:00:00 CBOT 5800 10'7s -0'4 543.75 9,148 12'0 11'3 07/26/2021 13:32:00 CBOT 5850 9'5s -0'4 481.25 1,046 8'5 10'1 07/26/2021 13:32:00 CBOT 5900 9'4s 0'7 475.00 3,553 9'0 8'5 07/26/2021 19:00:00 CBOT 5950 7'5s -0'4 381.25 1,136 6'0 8'1 07/26/2021 13:32:00 CBOT 6000 7'1s 0'3 356.25 18,042 8'3 6'6 07/26/2021 22:59:00 CBOT 6050 6'6s 0'6 337.50 1,200 6'6 6'0 07/26/2021 19:19:00 CBOT 6100 6'1s 0'7 306.25 4,916 6'1 5'2 07/26/2021 19:24:00 CBOT 6150 4'5s -0'4 231.25 852 3'7 5'1 07/26/2021 13:32:00 CBOT 6200 5'0s 0'7 250.00 5,077 5'0 4'1 07/26/2021 19:03:00 CBOT 6250 3'5s -0'3 181.25 3,313 3'2 4'0 07/26/2021 13:32:00 CBOT 6300 3'2s -0'3 162.50 6,394 2'5 3'5 07/26/2021 13:32:00 CBOT 6350 2'7s -0'3 143.75 1,592 2'7 3'2 07/26/2021 13:32:00 CBOT 6400 2'5s -0'2 131.25 5,235 2'2 2'7 07/26/2021 13:32:00 CBOT 6450 2'3s -0'2 118.75 1,064 2'1 2'5 07/26/2021 13:32:00 CBOT 6500 2'3s 0'2 118.75 10,491 2'4 2'1 07/26/2021 21:46:00 CBOT 6550 1'7s -0'3 93.75 373 1'7 2'2 07/26/2021 13:32:00 CBOT 6600 2'0s 0'2 100.00 3,417 2'0 1'6 07/26/2021 19:00:00 CBOT 6650 1'5s -0'2 81.25 310 1'3 1'7 07/26/2021 13:32:00 CBOT 6700 1'4s -0'2 75.00 2,175 1'4 1'6 07/26/2021 13:32:00 CBOT 6750 1'3s -0'2 68.75 775 1'5 07/26/2021 13:32:00 CBOT 6800 1'2s -0'2 62.50 1,965 1'4 07/26/2021 13:32:00 CBOT 6850 1'1s -0'2 56.25 111 1'1 1'3 07/26/2021 13:32:00 CBOT 6900 1'1s -0'1 56.25 1,606 1'0 1'2 07/26/2021 13:32:00 CBOT 6950 1'0s -0'1 50.00 643 1'1 07/26/2021 13:32:00 CBOT 7000 0'7s -0'2 43.75 15,619 0'7 1'1 07/26/2021 13:32:00 CBOT 7050 0'7s -0'1 43.75 712 1'0 07/26/2021 13:32:00 CBOT 7100 0'6s -0'1 37.50 3,937 0'6 0'7 07/26/2021 13:32:00 CBOT 7150 0'6s -0'1 37.50 511 0'7 07/26/2021 13:32:00 CBOT 7200 0'6s 0'0 37.50 2,509 0'6 07/26/2021 13:32:00 CBOT 7250 0'5s -0'1 31.25 570 0'5 0'6 07/26/2021 13:32:00 CBOT 7300 0'5s -0'1 31.25 1,006 0'6 07/26/2021 13:32:00 CBOT 7350 0'4s -0'1 25.00 286 0'5 07/26/2021 13:32:00 CBOT 7400 0'4s -0'1 25.00 1,123 0'5 0'5 07/26/2021 13:32:00 CBOT 7450 0'4s -0'1 25.00 311 0'5 07/26/2021 13:32:00 CBOT 7500 0'3s -0'1 18.75 5,225 0'4 07/26/2021 13:32:00 CBOT 7550 0'3s -0'1 18.75 59 0'4 07/26/2021 13:32:00 CBOT 7600 0'3s -0'1 18.75 966 0'4 07/26/2021 13:32:00 CBOT 7650 0'3s -0'1 18.75 156 0'4 07/26/2021 13:32:00 CBOT 7700 0'3s -0'1 18.75 1,941 0'3 0'4 07/26/2021 13:32:00 CBOT 7750 0'2s -0'1 12.50 89 0'3 07/26/2021 13:32:00 CBOT 7800 0'2s -0'1 12.50 961 0'3 07/26/2021 13:32:00 CBOT 7850 0'2s -0'1 12.50 288 0'3 07/26/2021 13:32:00 CBOT 7900 0'2s -0'1 12.50 534 0'3 0'3 07/26/2021 13:32:00 CBOT 7950 0'2s -0'1 12.50 54 0'3 07/26/2021 13:32:00 CBOT 8000 0'2s -0'1 12.50 7,190 0'2 0'3 07/26/2021 13:32:00 CBOT 8100 0'1s -0'1 6.25 1,646 0'2 07/26/2021 13:32:00 CBOT 8200 0'1s -0'1 6.25 459 0'2 07/26/2021 13:32:00 CBOT 8300 0'1s -0'1 6.25 525 0'2 07/26/2021 13:32:00 CBOT 8400 0'1s -0'1 6.25 940 0'2 07/26/2021 13:32:00 CBOT 8500 0'1s -0'1 6.25 1,912 0'2 07/26/2021 13:32:00 CBOT 8600 0'1s -0'1 6.25 1,122 0'2 07/26/2021 13:32:00 CBOT 8700 0'1s -0'1 6.25 506 0'2 07/26/2021 13:32:00 CBOT 8800 0'1s -0'1 6.25 813 0'2 07/26/2021 13:32:00 CBOT 8900 0'1s -0'1 6.25 500 0'1 0'2 07/26/2021 13:32:00 CBOT 9000 0'1s 0'0 6.25 1,216 0'1 0'1 07/26/2021 13:32:00 CBOT 9100 0'1s 0'0 6.25 148 0'1 07/26/2021 13:32:00 CBOT 9200 0'1s 0'0 6.25 151 0'1 07/26/2021 13:32:00 CBOT 9300 0'1s 0'0 6.25 226 0'1 07/26/2021 13:32:00 CBOT 9400 0'1s 0'0 6.25 344 0'1 07/26/2021 13:32:00 CBOT 9500 0'1s 0'0 6.25 281 0'1 07/26/2021 13:32:00 CBOT 9600 0'1s 0'0 6.25 283 0'1 07/26/2021 13:32:00 CBOT 9700 0'1s 0'0 6.25 286 0'1 07/26/2021 13:32:00 CBOT 10000 0'1s 0'0 6.25 2,077 0'1 07/26/2021 13:32:00 CBOT 11000 0'1s 0'0 6.25 349 0'1 07/26/2021 13:32:00 CBOT 12000 0'1s 0'0 6.25 143 0'1 07/26/2021 13:32:00 CBOT 13000 0'1s 0'0 6.25 412 0'1 07/26/2021 13:32:00 CBOT 14000 0'1s 0'0 6.25 895 0'1 07/26/2021 13:32:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 1800 0'1s 0'0 6.25 1 0'1 07/26/2021 13:32:00 CBOT 1900 0'1s 0'0 6.25 0 0'1 07/26/2021 13:32:00 CBOT 2000 0'1s 0'0 6.25 0 0'1 07/26/2021 13:32:00 CBOT 2100 0'1s 0'0 6.25 0 0'1 07/26/2021 13:32:00 CBOT 2300 0'1s 0'0 6.25 100 0'1 07/26/2021 13:32:00 CBOT 2400 0'1s 0'0 6.25 56 0'1 07/26/2021 13:32:00 CBOT 2500 0'1s 0'0 6.25 31 0'1 07/26/2021 13:32:00 CBOT 2600 0'1s 0'0 6.25 42 0'1 07/26/2021 13:32:00 CBOT 2700 0'1s 0'0 6.25 137 0'1 07/26/2021 13:32:00 CBOT 2800 0'1s 0'0 6.25 100 0'1 07/26/2021 13:32:00 CBOT 2900 0'1s 0'0 6.25 139 0'1 07/26/2021 13:32:00 CBOT 3000 0'1s 0'0 6.25 429 0'1 07/26/2021 13:32:00 CBOT 3100 0'1s 0'0 6.25 611 0'1 07/26/2021 13:32:00 CBOT 3200 0'1s 0'0 6.25 2,835 0'1 07/26/2021 13:32:00 CBOT 3300 0'1s 0'0 6.25 2,463 0'1 07/26/2021 13:32:00 CBOT 3400 0'1s 0'0 6.25 1,397 0'1 07/26/2021 13:32:00 CBOT 3500 0'1s 0'0 6.25 4,965 0'1 07/26/2021 13:32:00 CBOT 3600 0'1s 0'0 6.25 4,159 0'1 07/26/2021 13:32:00 CBOT 3700 0'1s 0'0 6.25 2,038 0'1 07/26/2021 13:32:00 CBOT 3800 0'1s 0'0 6.25 2,747 0'1 07/26/2021 13:32:00 CBOT 3900 0'1s 0'0 6.25 2,861 0'1 0'1 07/26/2021 13:32:00 CBOT 4000 0'2s 0'0 12.50 10,490 0'2 07/26/2021 13:32:00 CBOT 4050 0'2s 0'0 12.50 251 0'2 07/26/2021 13:32:00 CBOT 4100 0'2s 0'0 12.50 2,170 0'2 07/26/2021 13:32:00 CBOT 4150 0'2s 0'0 12.50 58 0'2 07/26/2021 13:32:00 CBOT 4200 0'3s 0'0 18.75 5,353 0'3 07/26/2021 13:32:00 CBOT 4250 0'3s 0'0 18.75 2,038 0'3 07/26/2021 13:32:00 CBOT 4300 0'3s -0'1 18.75 3,424 0'4 07/26/2021 13:32:00 CBOT 4350 0'4s 0'0 25.00 412 0'4 07/26/2021 13:32:00 CBOT 4400 0'4s -0'1 25.00 4,318 0'6 0'5 07/26/2021 13:32:00 CBOT 4450 0'5s -0'1 31.25 377 0'6 07/26/2021 13:32:00 CBOT 4500 0'6s -0'1 37.50 5,101 1'0 0'7 07/26/2021 13:32:00 CBOT 4550 0'7s -0'2 43.75 291 1'1 07/26/2021 13:32:00 CBOT 4600 0'7s -0'1 43.75 6,290 0'7 1'0 07/26/2021 21:32:00 CBOT 4650 1'1s -0'4 56.25 416 1'6 1'5 07/26/2021 13:32:00 CBOT 4700 1'4s 0'1 75.00 5,460 1'2 1'3 07/26/2021 20:02:00 CBOT 4750 1'6s -0'4 87.50 1,150 2'2 2'2 07/26/2021 13:32:00 CBOT 4800 1'7s -0'2 93.75 6,069 2'0 2'1 07/26/2021 19:22:00 CBOT 4850 2'4s -0'6 125.00 520 2'6 3'2 07/26/2021 13:32:00 CBOT 4900 3'0s -0'7 150.00 2,012 4'5 3'7 07/26/2021 13:32:00 CBOT 4950 3'5s -1'0 181.25 1,230 4'5 4'5 07/26/2021 13:32:00 CBOT 5000 4'1s -0'2 206.25 12,019 3'6 4'3 07/26/2021 22:52:00 CBOT 5050 5'3s -1'2 268.75 1,228 7'4 6'5 07/26/2021 13:32:00 CBOT 5100 6'3s -1'3 318.75 3,202 8'0 7'6 07/26/2021 13:32:00 CBOT 5150 7'5s -1'5 381.25 936 9'7 9'2 07/26/2021 13:32:00 CBOT 5200 8'4s -0'5 425.00 6,234 7'4 9'1 07/26/2021 22:16:00 CBOT 5250 10'5s -2'0 531.25 1,445 13'2 12'5 07/26/2021 13:32:00 CBOT 5300 11'4s -1'0 575.00 4,935 11'4 12'4 07/26/2021 19:45:00 CBOT 5350 13'2s -1'2 662.50 1,503 13'2 14'4 07/26/2021 19:36:00 CBOT 5400 15'7s -0'7 793.75 10,268 15'7 16'6 07/26/2021 22:01:00 CBOT 5450 19'1s -2'5 956.25 1,133 21'3 21'6 07/26/2021 13:32:00 CBOT 5500 20'6s -1'0 1,037.50 7,592 19'0 21'6 07/26/2021 22:01:00 CBOT 5550 23'6s -0'7 1,187.50 2,073 23'6 24'5 07/26/2021 23:41:00 CBOT 5600 27'5s -2'7 1,381.25 6,022 31'5 30'4 07/26/2021 13:32:00 CBOT 5650 28'5s -2'1 1,431.25 1,078 28'5 30'6 07/26/2021 19:36:00 CBOT 5700 34'1s -2'7 1,706.25 5,919 43'0 37'0 07/26/2021 13:32:00 CBOT 5750 37'4s -3'0 1,875.00 869 40'4 07/26/2021 13:32:00 CBOT 5800 41'1s -3'0 2,056.25 3,645 44'1 07/26/2021 13:32:00 CBOT 5850 44'7s -3'0 2,243.75 275 51'2 47'7 07/26/2021 13:32:00 CBOT 5900 48'7s -3'0 2,443.75 1,874 51'7 07/26/2021 13:32:00 CBOT 5950 52'7s -3'0 2,643.75 472 58'1 55'7 07/26/2021 13:32:00 CBOT 6000 57'0s -3'0 2,850.00 6,335 63'7 60'0 07/26/2021 13:32:00 CBOT 6050 61'2s -2'7 3,062.50 708 64'1 07/26/2021 13:32:00 CBOT 6100 65'4s -3'0 3,275.00 1,107 68'7 68'4 07/26/2021 13:32:00 CBOT 6150 69'7s -3'0 3,493.75 229 72'7 07/26/2021 13:32:00 CBOT 6200 74'3s -2'7 3,718.75 2,112 77'7 77'2 07/26/2021 13:32:00 CBOT 6250 78'7s -2'7 3,943.75 911 81'6 07/26/2021 13:32:00 CBOT 6300 83'4s -2'7 4,175.00 1,768 86'3 07/26/2021 13:32:00 CBOT 6350 88'1s -2'7 4,406.25 438 91'0 07/26/2021 13:32:00 CBOT 6400 92'7s -2'6 4,643.75 930 95'5 07/26/2021 13:32:00 CBOT 6450 97'5s -2'6 4,881.25 111 100'3 07/26/2021 13:32:00 CBOT 6500 102'3s -2'6 5,118.75 587 105'1 07/26/2021 13:32:00 CBOT 6550 107'1s -2'6 5,356.25 35 109'1 109'7 07/26/2021 13:32:00 CBOT 6600 112'0s -2'6 5,600.00 88 114'6 07/26/2021 13:32:00 CBOT 6650 116'7s -2'6 5,843.75 16 119'5 07/26/2021 13:32:00 CBOT 6700 121'6s -2'6 6,087.50 169 124'4 07/26/2021 13:32:00 CBOT 6750 126'5s -2'6 6,331.25 31 129'3 07/26/2021 13:32:00 CBOT 6800 131'4s -2'6 6,575.00 216 134'2 07/26/2021 13:32:00 CBOT 6850 136'3s -2'6 6,818.75 57 139'1 07/26/2021 13:32:00 CBOT 6900 141'3s -2'5 7,068.75 148 144'0 07/26/2021 13:32:00 CBOT 6950 146'2s -2'5 7,312.50 7 148'7 07/26/2021 13:32:00 CBOT 7000 151'1s -2'6 7,556.25 550 153'7 07/26/2021 13:32:00 CBOT 7050 156'1s -2'5 7,806.25 20 158'6 07/26/2021 13:32:00 CBOT 7100 161'0s -2'5 8,050.00 208 163'5 07/26/2021 13:32:00 CBOT 7150 166'0s -2'5 8,300.00 77 168'5 07/26/2021 13:32:00 CBOT 7200 170'7s -2'5 8,543.75 29 173'4 07/26/2021 13:32:00 CBOT 7250 175'7s -2'5 8,793.75 14 178'4 07/26/2021 13:32:00 CBOT 7300 180'7s -2'4 9,043.75 49 183'3 07/26/2021 13:32:00 CBOT 7350 185'6s -2'5 9,287.50 21 188'3 07/26/2021 13:32:00 CBOT 7400 190'6s -2'5 9,537.50 64 193'3 07/26/2021 13:32:00 CBOT 7450 195'6s -2'5 9,787.50 24 198'3 07/26/2021 13:32:00 CBOT 7500 200'5s -2'5 10,031.25 30 203'2 07/26/2021 13:32:00 CBOT 7550 205'5s -2'5 10,281.25 1 208'2 07/26/2021 13:32:00 CBOT 7600 210'5s -2'5 10,531.25 70 213'2 07/26/2021 13:32:00 CBOT 7650 215'5s -2'5 10,781.25 33 218'2 07/26/2021 13:32:00 CBOT 7700 220'4s -2'5 11,025.00 104 223'1 07/26/2021 13:32:00 CBOT 7750 225'4s -2'5 11,275.00 28 228'1 07/26/2021 13:32:00 CBOT 7800 230'4s -2'5 11,525.00 126 233'1 07/26/2021 13:32:00 CBOT 7850 235'4s -2'5 11,775.00 38 238'1 07/26/2021 13:32:00 CBOT 7900 240'4s -2'5 12,025.00 146 243'1 07/26/2021 13:32:00 CBOT 7950 245'4s -2'5 12,275.00 1 248'1 07/26/2021 13:32:00 CBOT 8000 250'4s -2'5 12,525.00 132 253'1 07/26/2021 13:32:00 CBOT 8100 260'3s -2'5 13,018.75 61 263'0 07/26/2021 13:32:00 CBOT 8200 270'3s -2'5 13,518.75 53 273'0 07/26/2021 13:32:00 CBOT 8300 280'3s -2'5 14,018.75 118 283'0 07/26/2021 13:32:00 CBOT 8400 290'3s -2'5 14,518.75 85 293'0 07/26/2021 13:32:00 CBOT 8500 300'3s -2'5 15,018.75 17 303'0 07/26/2021 13:32:00 CBOT 8600 310'3s -2'5 15,518.75 71 313'0 07/26/2021 13:32:00 CBOT 8700 320'3s -2'5 16,018.75 35 323'0 07/26/2021 13:32:00 CBOT 8800 330'3s -2'5 16,518.75 5 333'0 07/26/2021 13:32:00 CBOT 8900 340'3s -2'4 17,018.75 3 342'7 07/26/2021 13:32:00 CBOT 9000 350'3s -2'4 17,518.75 2 352'7 07/26/2021 13:32:00 CBOT 9100 360'3s -2'4 18,018.75 0 362'7 07/26/2021 13:32:00 CBOT 9200 370'3s -2'4 18,518.75 0 372'7 07/26/2021 13:32:00 CBOT 9300 380'3s -2'4 19,018.75 0 382'7 07/26/2021 13:32:00 CBOT 9400 390'3s -2'4 19,518.75 11 392'7 07/26/2021 13:32:00 CBOT 9500 400'3s -2'4 20,018.75 1 402'7 07/26/2021 13:32:00 CBOT 9600 410'3s -2'4 20,518.75 0 412'7 07/26/2021 13:32:00 CBOT 9700 420'3s -2'4 21,018.75 4 422'7 07/26/2021 13:32:00 CBOT 10000 450'3s -2'4 22,518.75 6 452'7 07/26/2021 13:32:00 CBOT 11000 550'3s -2'4 27,518.75 0 552'7 07/26/2021 13:32:00 CBOT 12000 650'3s -2'4 32,518.75 0 652'7 07/26/2021 13:32:00 CBOT 13000 750'3s -2'4 37,518.75 0 752'7 07/26/2021 13:32:00 CBOT 14000 850'3s -2'4 42,518.75 0 852'7 07/26/2021 13:32:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.