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 ( @C2H ) CORN ( @C2K ) CORN ( @C2N ) CORN ( @C2U ) CORN ( @C2Z ) CORN ( @C3H ) CORN ( @C3K ) CORN ( @C3N ) SOYBEANS ( @S2H ) SOYBEANS ( @S2K ) SOYBEANS ( @S2N ) SOYBEANS ( @S2Q ) SOYBEANS ( @S2U ) SOYBEANS ( @S2X ) SOYBEANS ( @S3F ) SOYBEANS ( @S3H ) SOYBEAN MEAL ( @SM2H ) SOYBEAN MEAL ( @SM2K ) SOYBEAN MEAL ( @SM2N ) SOYBEAN MEAL ( @SM2Q ) SOYBEAN MEAL ( @SM2U ) SOYBEAN MEAL ( @SM2V ) SOYBEAN MEAL ( @SM2Z ) SOYBEAN MEAL ( @SM3F ) OATS ( @O2H ) OATS ( @O2K ) OATS ( @O2N ) OATS ( @O2U ) LIVE CATTLE ( @LE2G ) LIVE CATTLE ( @LE2J ) LIVE CATTLE ( @LE2M ) LIVE CATTLE ( @LE2Q ) LIVE CATTLE ( @LE2V ) LIVE CATTLE ( @LE2Z ) LIVE CATTLE ( @LE3G ) LIVE CATTLE ( @LE3J ) FEEDER CATTLE ( @GF2F ) FEEDER CATTLE ( @GF2H ) FEEDER CATTLE ( @GF2J ) FEEDER CATTLE ( @GF2K ) FEEDER CATTLE ( @GF2Q ) FEEDER CATTLE ( @GF2U ) FEEDER CATTLE ( @GF2V ) FEEDER CATTLE ( @GF2X ) LEAN HOGS ( @HE2G ) LEAN HOGS ( @HE2J ) LEAN HOGS ( @HE2K ) LEAN HOGS ( @HE2M ) LEAN HOGS ( @HE2N ) LEAN HOGS ( @HE2Q ) LEAN HOGS ( @HE2V ) LEAN HOGS ( @HE2Z ) MILK CLASS III ( @DA2F ) MILK CLASS III ( @DA2G ) MILK CLASS III ( @DA2H ) E-MINI S&P 500 ( @ES2H ) E-MINI S&P 500 ( @ES2M ) E-MINI S&P 500 ( @ES2U ) E-MINI DOW JONES $5 ( @YM2H ) E-MINI DOW JONES $5 ( @YM2M ) E-MINI DOW JONES $5 ( @YM2U ) All Open Only Future: March 2022 (@C2H)   Futures Price: 6210   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  18,056.25   4'6   361'1s  2600   0'1s   0'0  6.25  2  0  17,556.25   4'6   351'1s  2700   0'1s   0'0  6.25  23  0  17,056.25   4'6   341'1s  2800   0'1s   0'0  6.25  67  0  16,556.25   4'6   331'1s  2900   0'1s   0'0  6.25  39  0  16,056.25   4'6   321'1s  3000   0'1s   0'0  6.25  88  0  15,556.25   4'6   311'1s  3100   0'1s   0'0  6.25  517  0  15,056.25   4'6   301'1s  3200   0'1s   0'0  6.25  399  0  14,556.25   4'6   291'1s  3300   0'1s   0'0  6.25  72  0  14,056.25   4'6   281'1s  3400   0'1s   0'0  6.25  275  0  13,556.25   4'6   271'1s  3500   0'1s   0'0  6.25  634  0  13,056.25   4'6   261'1s  3600   0'1s   0'0  6.25  461  39  12,556.25   4'6   251'1s  3700   0'1s   0'0  6.25  817  7  12,056.25   4'6   241'1s  3800   0'1s   0'0  6.25  1,556  80  11,556.25   4'6   231'1s  3900   0'1s   0'0  6.25  1,292  376  11,056.25   4'6   221'1s  4000   0'1s   0'0  6.25  3,362  116  10,556.25   4'6   211'1s  4100   0'1s   0'0  6.25  2,414  167  10,056.25   4'6   201'1s  4200   0'1s   0'0  6.25  4,898  0  9,806.25   4'6   196'1s  4250   0'1s   0'0  6.25  508  225  9,556.25   4'6   191'1s  4300   0'1s   0'0  6.25  2,840  0  9,306.25   4'6   186'1s  4350   0'1s   0'0  6.25  226  108  9,056.25   4'6   181'1s  4400   0'1s   0'0  6.25  2,092  0  8,806.25   4'6   176'1s  4450   0'1s   0'0  6.25  140  1,269  8,556.25   4'6   171'1s  4500   0'1s   0'0  6.25  5,857  0  8,306.25   4'6   166'1s  4550   0'1s   0'0  6.25  187  66  8,056.25   4'6   161'1s  4600   0'1s   0'0  6.25  4,203  0  7,806.25   4'6   156'1s  4650   0'1s   0'0  6.25  315  519  7,556.25   4'6   151'1s  4700   0'1s   0'0  6.25  2,839  0  7,306.25   4'6   146'1s  4750   0'1s   0'0  6.25  124  656  7,056.25   4'6   141'1s  4800   0'1s   0'0  6.25  4,864  0  6,806.25   4'6   136'1s  4850   0'1s   0'0  6.25  51  324  6,562.50   4'7   131'2s  4900   0'2s   0'1  12.50  3,308  1  6,312.50   4'6   126'2s  4950   0'2s   0'0  12.50  115  1,557  6,062.50   11'1   121'2s  5000   0'2s   0'0  12.50  10,688  1  5,812.50   4'6   116'2s  5050   0'2s   0'0  12.50  763  1,430  5,562.50   14'6   111'2s  5100   0'2s   0'0  12.50  4,332  4  5,312.50   4'6   106'2s  5150   0'2s   0'0  12.50  629  1,790  5,062.50   11'3   101'2s  5200   0'2s   0'0  12.50  5,014  16  4,812.50   4'5   96'2s  5250   0'2s   -0'1  12.50  1,409  3,611  4,568.75   6'1   91'3s  5300   0'3s   0'0  18.75  7,213  10  4,318.75   4'5   86'3s  5350   0'3s   0'0  18.75  439  3,141  4,075.00   7'5   81'4s  5400   0'4s   -0'1  25.00  6,634  515  3,825.00   13'2   76'4s  5450   0'4s   -0'2  25.00  1,694  5,856  3,581.25   7'6   71'5s  5500   0'5s   0'0  31.25  14,156  304  3,337.50   10'2   66'6s  5550   0'6s   0'0  37.50  3,053  6,041  3,093.75   0'0   61'7s  5600   0'7s   0'0  43.75  6,848  348  2,856.25   11'2   57'1s  5650   1'1s   -0'5  56.25  3,059  7,536  2,618.75   7'0   52'3s  5700   1'3s   -0'5  68.75  6,979  684  2,393.75   9'6   47'7s  5750   2'0s   0'1  100.00  5,245  11,724  2,168.75   0'0   43'3s  5800   2'4s   0'1  125.00  11,384  1,035  1,793.75   -3'1   35'7s  5850   3'2s   0'2  162.50  3,084  13,146  1,750.00   0'0   35'0s  5900   3'6s   -0'2  187.50  11,194  1,097  1,493.75   -1'1   29'7s  5950   5'0s   0'0  250.00  2,308  20,700  1,350.00   -0'4   27'0s  6000   7'0s   0'4  350.00  9,519  2,010  1,156.25   -1'0   23'1s  6050   8'0s   -0'1  400.00  1,765  5,932  1,012.50   -0'6   20'2s  6100   10'2s   0'2  512.50  5,542  2,880  912.50   2'5   18'2s  6150   12'2s   -3'6  612.50  1,869  12,583  775.00   -0'2   15'4s  6200   14'6s   -2'7  737.50  1,908  2,954  675.00   1'6   13'4s  6250   17'4s   -3'0  875.00  197  10,338  587.50   0'3   11'6s  6300   20'3s   -6'1  1,018.75  676  2,906  481.25   1'1   9'5s  6350   23'5s   -6'1  1,181.25  262  8,873  412.50   0'1   8'2s  6400   27'1s   -5'2  1,356.25  176  2,439  343.75   0'7   6'7s  6450   30'7s   -8'1  1,543.75  33  23,044  293.75   0'1   5'7s  6500   34'6s   -5'7  1,737.50  2,821  6,549  237.50   0'5   4'6s  6550   38'6s   -6'6  1,937.50  14  6,153  200.00   0'3   4'0s  6600   43'0s   -12'7  2,150.00  40  1,912  168.75   0'0   3'3s  6650   47'3s   -7'0  2,368.75  39  4,229  131.25   -0'1   2'5s  6700   51'6s   -8'5  2,587.50  224  1,609  118.75   0'5   2'3s  6750   56'3s   -9'2  2,818.75  4  2,784  100.00   0'0   2'0s  6800   61'0s   -9'7  3,050.00  36  689  81.25   -0'1   1'5s  6850   65'5s   -10'7  3,281.25  0  1,805  75.00   0'0   1'4s  6900   70'4s   -9'1  3,525.00  18  345  68.75   0'4   1'3s  6950   75'3s   -11'2  3,768.75  2  7,611  56.25   0'0   1'1s  7000   80'1s   -10'2  4,006.25  32  785  50.00   0'0   1'0s  7050   85'0s   -4'7  4,250.00  1  858  43.75   -0'1   0'7s  7100   89'7s   -10'5  4,493.75  8  649  37.50   -0'1   0'6s  7150   94'6s   -4'7  4,737.50  2  3,748  37.50   -0'1   0'6s  7200   99'6s   -4'7  4,987.50  9  193  37.50   0'0   0'6s  7250   104'6s   -4'6  5,237.50  0  680  31.25   0'0   0'5s  7300   109'5s   -4'6  5,481.25  21  402  31.25   0'1   0'5s  7350   114'5s   -4'5  5,731.25  0  2,048  25.00   0'0   0'4s  7400   119'4s   -4'6  5,975.00  0  6,349  25.00   0'1   0'4s  7500   129'4s   -4'5  6,475.00  51  1  25.00   0'1   0'4s  7550   134'4s   -4'5  6,725.00  0  1,159  18.75   0'0   0'3s  7600   139'3s   -4'6  6,968.75  6  214  18.75   0'0   0'3s  7650   144'3s   -4'6  7,218.75  0  284  12.50   -0'1   0'2s  7700   149'2s   -4'7  7,462.50  30  906  12.50   -0'1   0'2s  7800   159'2s   -4'7  7,962.50  17  484  12.50   0'0   0'2s  7900   169'2s   -4'6  8,462.50  11  2,939  12.50   0'0   0'2s  8000   179'2s   -4'6  8,962.50  76  1,133  12.50   0'1   0'2s  8100   189'2s   -4'5  9,462.50  10  376  12.50   0'1   0'2s  8200   199'2s   -4'5  9,962.50  1  306  12.50   0'1   0'2s  8300   209'2s   -4'5  10,462.50  1  259  12.50   0'1   0'2s  8400   219'2s   -4'5  10,962.50  0  1,283  6.25   0'0   0'1s  8500   229'1s   -4'6  11,456.25  0  252  6.25   0'0   0'1s  8600   239'1s   -4'6  11,956.25  2  266  6.25   0'0   0'1s  8700   249'1s   -4'6  12,456.25  2  510  6.25   0'0   0'1s  8800   259'1s   -4'6  12,956.25  1  80  6.25   0'0   0'1s  8900   269'1s   -4'6  13,456.25  0  1,652  6.25   0'0   0'1s  9000   279'1s   -4'6  13,956.25  0  35  6.25   0'0   0'1s  9100   289'1s   -4'6  14,456.25  0  158  6.25   0'0   0'1s  9200   299'1s   -4'6  14,956.25  0  202  6.25   0'0   0'1s  9300   309'1s   -4'6  15,456.25  0  499  6.25   0'0   0'1s  9400   319'1s   -4'6  15,956.25  0  209  6.25   0'0   0'1s  9500   329'1s   -4'6  16,456.25  0  198  6.25   0'0   0'1s  9600   339'1s   -4'6  16,956.25  0  304  6.25   0'0   0'1s  9700   349'1s   -4'6  17,456.25  0  170  6.25   0'0   0'1s  9800   359'1s   -4'6  17,956.25  1  91  6.25   0'0   0'1s  9900   369'1s   -4'6  18,456.25  0  1,042  6.25   0'0   0'1s  10000   379'1s   -4'6  18,956.25  2  49  6.25   0'0   0'1s  10100   389'1s   -4'6  19,456.25  0  257  6.25   0'0   0'1s  10200   399'1s   -4'6  19,956.25  1  16  6.25   0'0   0'1s  10300   409'1s   -4'6  20,456.25  0  72  6.25   0'0   0'1s  10400   419'1s   -4'6  20,956.25  0  9  6.25   0'0   0'1s  10500   429'1s   -4'6  21,456.25  0  17  6.25   0'0   0'1s  10800   459'1s   -4'6  22,956.25  0  66  6.25   0'0   0'1s  11000   479'1s   -4'6  23,956.25  0  748  6.25   0'0   0'1s  11300   509'1s   -4'6  25,456.25  0  10  6.25   0'0   0'1s  11800   559'1s   -4'6  27,956.25  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2600 361'1s 4'6 18,056.25 0 356'3 01/24/2022 13:18:00 CBOT 2700 351'1s 4'6 17,556.25 0 346'3 01/24/2022 13:18:00 CBOT 2800 341'1s 4'6 17,056.25 0 336'3 01/24/2022 13:18:00 CBOT 2900 331'1s 4'6 16,556.25 0 326'3 01/24/2022 13:18:00 CBOT 3000 321'1s 4'6 16,056.25 0 316'3 01/24/2022 13:18:00 CBOT 3100 311'1s 4'6 15,556.25 0 306'3 01/24/2022 13:18:00 CBOT 3200 301'1s 4'6 15,056.25 0 296'3 01/24/2022 13:18:00 CBOT 3300 291'1s 4'6 14,556.25 0 286'3 01/24/2022 13:18:00 CBOT 3400 281'1s 4'6 14,056.25 0 276'3 01/24/2022 13:18:00 CBOT 3500 271'1s 4'6 13,556.25 0 266'3 01/24/2022 13:18:00 CBOT 3600 261'1s 4'6 13,056.25 0 256'3 01/24/2022 13:18:00 CBOT 3700 251'1s 4'6 12,556.25 39 246'3 01/24/2022 13:18:00 CBOT 3800 241'1s 4'6 12,056.25 7 236'3 01/24/2022 13:18:00 CBOT 3900 231'1s 4'6 11,556.25 80 226'3 01/24/2022 13:18:00 CBOT 4000 221'1s 4'6 11,056.25 376 216'3 01/24/2022 13:18:00 CBOT 4100 211'1s 4'6 10,556.25 116 206'3 01/24/2022 13:18:00 CBOT 4200 201'1s 4'6 10,056.25 167 196'3 01/24/2022 13:18:00 CBOT 4250 196'1s 4'6 9,806.25 0 191'3 01/24/2022 13:18:00 CBOT 4300 191'1s 4'6 9,556.25 225 186'3 01/24/2022 13:18:00 CBOT 4350 186'1s 4'6 9,306.25 0 181'3 01/24/2022 13:18:00 CBOT 4400 181'1s 4'6 9,056.25 108 176'3 01/24/2022 13:18:00 CBOT 4450 176'1s 4'6 8,806.25 0 171'3 01/24/2022 13:18:00 CBOT 4500 171'1s 4'6 8,556.25 1,269 166'3 01/24/2022 13:18:00 CBOT 4550 166'1s 4'6 8,306.25 0 161'3 01/24/2022 13:18:00 CBOT 4600 161'1s 4'6 8,056.25 66 156'3 01/24/2022 13:18:00 CBOT 4650 156'1s 4'6 7,806.25 0 151'3 01/24/2022 13:18:00 CBOT 4700 151'1s 4'6 7,556.25 519 146'3 01/24/2022 13:18:00 CBOT 4750 146'1s 4'6 7,306.25 0 141'3 01/24/2022 13:18:00 CBOT 4800 141'1s 4'6 7,056.25 656 136'3 01/24/2022 13:18:00 CBOT 4850 136'1s 4'6 6,806.25 0 131'3 01/24/2022 13:18:00 CBOT 4900 131'2s 4'7 6,562.50 324 126'3 01/24/2022 13:18:00 CBOT 4950 126'2s 4'6 6,312.50 1 121'4 01/24/2022 13:18:00 CBOT 5000 121'2s 11'1 6,062.50 1,557 114'7 110'1 01/24/2022 08:45:00 CBOT 5050 116'2s 4'6 5,812.50 1 111'4 01/24/2022 13:18:00 CBOT 5100 111'2s 14'6 5,562.50 1,430 101'2 96'4 01/24/2022 08:49:00 CBOT 5150 106'2s 4'6 5,312.50 4 101'4 01/24/2022 13:18:00 CBOT 5200 101'2s 11'3 5,062.50 1,790 94'0 89'7 01/24/2022 11:32:00 CBOT 5250 96'2s 4'5 4,812.50 16 91'5 01/24/2022 13:18:00 CBOT 5300 91'3s 6'1 4,568.75 3,611 87'0 85'2 01/24/2022 13:11:00 CBOT 5350 86'3s 4'5 4,318.75 10 81'6 01/24/2022 13:18:00 CBOT 5400 81'4s 7'5 4,075.00 3,141 77'0 73'7 01/24/2022 12:36:00 CBOT 5450 76'4s 13'2 3,825.00 515 67'6 63'2 01/24/2022 08:33:00 CBOT 5500 71'5s 7'6 3,581.25 5,856 68'0 63'7 01/24/2022 12:18:00 CBOT 5550 66'6s 10'2 3,337.50 304 58'1 56'4 01/24/2022 11:28:00 CBOT 5600 61'7s 0'0 3,093.75 6,041 61'7 61'7 01/25/2022 03:59:00 CBOT 5650 57'1s 11'2 2,856.25 348 48'0 45'7 01/24/2022 11:15:00 CBOT 5700 52'3s 7'0 2,618.75 7,536 49'4 45'3 01/24/2022 12:34:00 CBOT 5750 47'7s 9'6 2,393.75 684 39'7 38'1 01/24/2022 10:56:00 CBOT 5800 43'3s 0'0 2,168.75 11,724 41'3 43'3 01/25/2022 04:01:00 CBOT 5850 35'7s -3'1 1,793.75 1,035 35'7 39'0 01/24/2022 21:42:00 CBOT 5900 35'0s 0'0 1,750.00 13,146 33'6 35'0 01/25/2022 04:01:00 CBOT 5950 29'7s -1'1 1,493.75 1,097 29'7 31'0 01/24/2022 19:39:00 CBOT 6000 27'0s -0'4 1,350.00 20,700 26'4 27'4 01/25/2022 03:18:00 CBOT 6050 23'1s -1'0 1,156.25 2,010 23'1 24'1 01/24/2022 19:38:00 CBOT 6100 20'2s -0'6 1,012.50 5,932 20'2 21'0 01/24/2022 19:33:00 CBOT 6150 18'2s 2'5 912.50 2,880 16'4 15'5 01/24/2022 13:13:00 CBOT 6200 15'4s -0'2 775.00 12,583 15'0 15'6 01/25/2022 04:30:00 CBOT 6250 13'4s 1'6 675.00 2,954 12'2 11'6 01/24/2022 13:19:00 CBOT 6300 11'6s 0'3 587.50 10,338 10'4 11'3 01/25/2022 04:01:00 CBOT 6350 9'5s 1'1 481.25 2,906 7'5 8'4 01/24/2022 13:19:00 CBOT 6400 8'2s 0'1 412.50 8,873 8'0 8'1 01/25/2022 04:01:00 CBOT 6450 6'7s 0'7 343.75 2,439 5'7 6'0 01/24/2022 13:14:00 CBOT 6500 5'7s 0'1 293.75 23,044 5'3 5'6 01/25/2022 04:01:00 CBOT 6550 4'6s 0'5 237.50 6,549 4'2 4'1 01/24/2022 13:11:00 CBOT 6600 4'0s 0'3 200.00 6,153 3'7 3'5 01/24/2022 13:14:00 CBOT 6650 3'3s 0'0 168.75 1,912 3'3 3'3 01/25/2022 03:59:00 CBOT 6700 2'5s -0'1 131.25 4,229 2'6 2'6 01/25/2022 04:18:00 CBOT 6750 2'3s 0'5 118.75 1,609 2'0 1'6 01/24/2022 11:23:00 CBOT 6800 2'0s 0'0 100.00 2,784 2'0 2'0 01/24/2022 20:17:00 CBOT 6850 1'5s -0'1 81.25 689 1'2 1'6 01/24/2022 13:13:00 CBOT 6900 1'4s 0'0 75.00 1,805 1'4 1'4 01/25/2022 03:56:00 CBOT 6950 1'3s 0'4 68.75 345 1'0 0'7 01/24/2022 10:40:00 CBOT 7000 1'1s 0'0 56.25 7,611 1'1 1'1 01/24/2022 13:08:00 CBOT 7050 1'0s 0'0 50.00 785 1'0 1'0 01/24/2022 21:03:00 CBOT 7100 0'7s -0'1 43.75 858 1'0 01/24/2022 13:18:00 CBOT 7150 0'6s -0'1 37.50 649 0'7 01/24/2022 13:18:00 CBOT 7200 0'6s -0'1 37.50 3,748 0'7 01/24/2022 13:18:00 CBOT 7250 0'6s 0'0 37.50 193 0'6 01/24/2022 13:18:00 CBOT 7300 0'5s 0'0 31.25 680 0'5 0'5 01/24/2022 13:18:00 CBOT 7350 0'5s 0'1 31.25 402 0'4 01/24/2022 13:18:00 CBOT 7400 0'4s 0'0 25.00 2,048 0'4 01/24/2022 13:18:00 CBOT 7500 0'4s 0'1 25.00 6,349 0'4 0'3 01/24/2022 08:40:00 CBOT 7550 0'4s 0'1 25.00 1 0'3 01/24/2022 13:18:00 CBOT 7600 0'3s 0'0 18.75 1,159 0'3 01/24/2022 13:18:00 CBOT 7650 0'3s 0'0 18.75 214 0'3 0'3 01/24/2022 08:40:00 CBOT 7700 0'2s -0'1 12.50 284 0'3 01/24/2022 13:18:00 CBOT 7800 0'2s -0'1 12.50 906 0'2 0'3 01/24/2022 13:18:00 CBOT 7900 0'2s 0'0 12.50 484 0'2 0'2 01/24/2022 09:52:00 CBOT 8000 0'2s 0'0 12.50 2,939 0'2 01/24/2022 13:18:00 CBOT 8100 0'2s 0'1 12.50 1,133 0'1 01/24/2022 13:18:00 CBOT 8200 0'2s 0'1 12.50 376 0'1 01/24/2022 13:18:00 CBOT 8300 0'2s 0'1 12.50 306 0'1 01/24/2022 13:18:00 CBOT 8400 0'2s 0'1 12.50 259 0'1 01/24/2022 13:18:00 CBOT 8500 0'1s 0'0 6.25 1,283 0'1 01/24/2022 13:18:00 CBOT 8600 0'1s 0'0 6.25 252 0'1 01/24/2022 13:18:00 CBOT 8700 0'1s 0'0 6.25 266 0'1 01/24/2022 13:18:00 CBOT 8800 0'1s 0'0 6.25 510 0'1 01/24/2022 13:18:00 CBOT 8900 0'1s 0'0 6.25 80 0'1 01/24/2022 13:18:00 CBOT 9000 0'1s 0'0 6.25 1,652 0'1 01/24/2022 13:18:00 CBOT 9100 0'1s 0'0 6.25 35 0'1 01/24/2022 13:18:00 CBOT 9200 0'1s 0'0 6.25 158 0'1 01/24/2022 13:18:00 CBOT 9300 0'1s 0'0 6.25 202 0'1 01/24/2022 13:18:00 CBOT 9400 0'1s 0'0 6.25 499 0'1 01/24/2022 13:18:00 CBOT 9500 0'1s 0'0 6.25 209 0'1 01/24/2022 13:18:00 CBOT 9600 0'1s 0'0 6.25 198 0'1 01/24/2022 13:18:00 CBOT 9700 0'1s 0'0 6.25 304 0'1 01/24/2022 13:18:00 CBOT 9800 0'1s 0'0 6.25 170 0'1 01/24/2022 13:18:00 CBOT 9900 0'1s 0'0 6.25 91 0'1 01/24/2022 13:18:00 CBOT 10000 0'1s 0'0 6.25 1,042 0'1 01/24/2022 13:18:00 CBOT 10100 0'1s 0'0 6.25 49 0'1 01/24/2022 13:18:00 CBOT 10200 0'1s 0'0 6.25 257 0'1 01/24/2022 13:18:00 CBOT 10300 0'1s 0'0 6.25 16 0'1 01/24/2022 13:18:00 CBOT 10400 0'1s 0'0 6.25 72 0'1 01/24/2022 13:18:00 CBOT 10500 0'1s 0'0 6.25 9 0'1 01/24/2022 13:18:00 CBOT 10800 0'1s 0'0 6.25 17 0'1 01/24/2022 13:18:00 CBOT 11000 0'1s 0'0 6.25 66 0'1 01/24/2022 13:18:00 CBOT 11300 0'1s 0'0 6.25 748 0'1 01/24/2022 13:18:00 CBOT 11800 0'1s 0'0 6.25 10 0'1 01/24/2022 13:18:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2600 0'1s 0'0 6.25 2 0'1 01/24/2022 13:18:00 CBOT 2700 0'1s 0'0 6.25 23 0'1 01/24/2022 13:18:00 CBOT 2800 0'1s 0'0 6.25 67 0'1 01/24/2022 13:18:00 CBOT 2900 0'1s 0'0 6.25 39 0'1 01/24/2022 13:18:00 CBOT 3000 0'1s 0'0 6.25 88 0'1 01/24/2022 13:18:00 CBOT 3100 0'1s 0'0 6.25 517 0'1 01/24/2022 13:18:00 CBOT 3200 0'1s 0'0 6.25 399 0'1 01/24/2022 13:18:00 CBOT 3300 0'1s 0'0 6.25 72 0'1 01/24/2022 13:18:00 CBOT 3400 0'1s 0'0 6.25 275 0'1 01/24/2022 13:18:00 CBOT 3500 0'1s 0'0 6.25 634 0'1 01/24/2022 13:18:00 CBOT 3600 0'1s 0'0 6.25 461 0'1 01/24/2022 13:18:00 CBOT 3700 0'1s 0'0 6.25 817 0'1 01/24/2022 13:18:00 CBOT 3800 0'1s 0'0 6.25 1,556 0'1 01/24/2022 13:18:00 CBOT 3900 0'1s 0'0 6.25 1,292 0'1 01/24/2022 13:18:00 CBOT 4000 0'1s 0'0 6.25 3,362 0'1 01/24/2022 13:18:00 CBOT 4100 0'1s 0'0 6.25 2,414 0'1 01/24/2022 13:18:00 CBOT 4200 0'1s 0'0 6.25 4,898 0'1 01/24/2022 13:18:00 CBOT 4250 0'1s 0'0 6.25 508 0'1 01/24/2022 13:18:00 CBOT 4300 0'1s 0'0 6.25 2,840 0'1 01/24/2022 13:18:00 CBOT 4350 0'1s 0'0 6.25 226 0'1 01/24/2022 13:18:00 CBOT 4400 0'1s 0'0 6.25 2,092 0'1 01/24/2022 13:18:00 CBOT 4450 0'1s 0'0 6.25 140 0'1 01/24/2022 13:18:00 CBOT 4500 0'1s 0'0 6.25 5,857 0'1 01/24/2022 13:18:00 CBOT 4550 0'1s 0'0 6.25 187 0'1 01/24/2022 13:18:00 CBOT 4600 0'1s 0'0 6.25 4,203 0'1 01/24/2022 13:18:00 CBOT 4650 0'1s 0'0 6.25 315 0'1 01/24/2022 13:18:00 CBOT 4700 0'1s 0'0 6.25 2,839 0'1 01/24/2022 13:18:00 CBOT 4750 0'1s 0'0 6.25 124 0'1 01/24/2022 13:18:00 CBOT 4800 0'1s 0'0 6.25 4,864 0'1 0'1 01/24/2022 13:18:00 CBOT 4850 0'1s 0'0 6.25 51 0'1 01/24/2022 13:18:00 CBOT 4900 0'2s 0'1 12.50 3,308 0'1 01/24/2022 13:18:00 CBOT 4950 0'2s 0'0 12.50 115 0'1 0'2 01/24/2022 13:18:00 CBOT 5000 0'2s 0'0 12.50 10,688 0'2 0'2 01/24/2022 10:17:00 CBOT 5050 0'2s 0'0 12.50 763 0'2 0'2 01/24/2022 09:01:00 CBOT 5100 0'2s 0'0 12.50 4,332 0'2 0'2 01/24/2022 09:40:00 CBOT 5150 0'2s 0'0 12.50 629 0'2 0'2 01/24/2022 09:50:00 CBOT 5200 0'2s 0'0 12.50 5,014 0'2 0'2 01/24/2022 19:00:00 CBOT 5250 0'2s -0'1 12.50 1,409 0'3 01/24/2022 13:18:00 CBOT 5300 0'3s 0'0 18.75 7,213 0'4 0'3 01/24/2022 12:04:00 CBOT 5350 0'3s 0'0 18.75 439 0'3 0'3 01/24/2022 23:27:00 CBOT 5400 0'4s -0'1 25.00 6,634 0'5 0'5 01/24/2022 12:29:00 CBOT 5450 0'4s -0'2 25.00 1,694 0'6 01/24/2022 13:18:00 CBOT 5500 0'5s 0'0 31.25 14,156 0'4 0'5 01/25/2022 03:05:00 CBOT 5550 0'6s 0'0 37.50 3,053 0'6 0'6 01/24/2022 23:27:00 CBOT 5600 0'7s 0'0 43.75 6,848 0'6 0'7 01/24/2022 23:36:00 CBOT 5650 1'1s -0'5 56.25 3,059 1'3 1'6 01/24/2022 11:40:00 CBOT 5700 1'3s -0'5 68.75 6,979 1'6 2'0 01/24/2022 12:45:00 CBOT 5750 2'0s 0'1 100.00 5,245 2'0 1'7 01/24/2022 20:01:00 CBOT 5800 2'4s 0'1 125.00 11,384 2'3 2'3 01/24/2022 19:00:00 CBOT 5850 3'2s 0'2 162.50 3,084 3'1 3'0 01/24/2022 21:30:00 CBOT 5900 3'6s -0'2 187.50 11,194 4'2 4'0 01/25/2022 04:17:00 CBOT 5950 5'0s 0'0 250.00 2,308 5'0 5'0 01/25/2022 03:33:00 CBOT 6000 7'0s 0'4 350.00 9,519 6'5 6'4 01/24/2022 21:34:00 CBOT 6050 8'0s -0'1 400.00 1,765 8'6 8'1 01/25/2022 04:03:00 CBOT 6100 10'2s 0'2 512.50 5,542 10'3 10'0 01/24/2022 19:21:00 CBOT 6150 12'2s -3'6 612.50 1,869 14'5 16'0 01/24/2022 12:21:00 CBOT 6200 14'6s -2'7 737.50 1,908 17'0 17'5 01/24/2022 13:14:00 CBOT 6250 17'4s -3'0 875.00 197 21'3 20'4 01/24/2022 13:17:00 CBOT 6300 20'3s -6'1 1,018.75 676 23'3 26'4 01/24/2022 11:59:00 CBOT 6350 23'5s -6'1 1,181.25 262 30'0 29'6 01/24/2022 09:57:00 CBOT 6400 27'1s -5'2 1,356.25 176 32'4 32'3 01/24/2022 12:36:00 CBOT 6450 30'7s -8'1 1,543.75 33 37'7 39'0 01/24/2022 11:22:00 CBOT 6500 34'6s -5'7 1,737.50 2,821 41'1 40'5 01/24/2022 12:39:00 CBOT 6550 38'6s -6'6 1,937.50 14 46'3 45'4 01/24/2022 12:21:00 CBOT 6600 43'0s -12'7 2,150.00 40 49'5 55'7 01/24/2022 08:50:00 CBOT 6650 47'3s -7'0 2,368.75 39 56'0 54'3 01/24/2022 12:21:00 CBOT 6700 51'6s -8'5 2,587.50 224 59'5 60'3 01/24/2022 10:19:00 CBOT 6750 56'3s -9'2 2,818.75 4 64'7 65'5 01/24/2022 10:41:00 CBOT 6800 61'0s -9'7 3,050.00 36 64'3 70'7 01/24/2022 11:28:00 CBOT 6850 65'5s -10'7 3,281.25 0 71'5 76'4 01/24/2022 11:13:00 CBOT 6900 70'4s -9'1 3,525.00 18 79'6 79'5 01/24/2022 11:59:00 CBOT 6950 75'3s -11'2 3,768.75 2 81'7 86'5 01/24/2022 08:40:00 CBOT 7000 80'1s -10'2 4,006.25 32 86'6 90'3 01/24/2022 11:28:00 CBOT 7050 85'0s -4'7 4,250.00 1 89'7 01/24/2022 13:18:00 CBOT 7100 89'7s -10'5 4,493.75 8 95'5 100'4 01/24/2022 11:28:00 CBOT 7150 94'6s -4'7 4,737.50 2 99'5 01/24/2022 13:18:00 CBOT 7200 99'6s -4'7 4,987.50 9 104'5 01/24/2022 13:18:00 CBOT 7250 104'6s -4'6 5,237.50 0 109'4 01/24/2022 13:18:00 CBOT 7300 109'5s -4'6 5,481.25 21 114'3 01/24/2022 13:18:00 CBOT 7350 114'5s -4'5 5,731.25 0 119'2 01/24/2022 13:18:00 CBOT 7400 119'4s -4'6 5,975.00 0 124'2 01/24/2022 13:18:00 CBOT 7500 129'4s -4'5 6,475.00 51 134'1 01/24/2022 13:18:00 CBOT 7550 134'4s -4'5 6,725.00 0 139'1 01/24/2022 13:18:00 CBOT 7600 139'3s -4'6 6,968.75 6 144'1 01/24/2022 13:18:00 CBOT 7650 144'3s -4'6 7,218.75 0 149'1 01/24/2022 13:18:00 CBOT 7700 149'2s -4'7 7,462.50 30 154'1 01/24/2022 13:18:00 CBOT 7800 159'2s -4'7 7,962.50 17 164'1 01/24/2022 13:18:00 CBOT 7900 169'2s -4'6 8,462.50 11 174'0 01/24/2022 13:18:00 CBOT 8000 179'2s -4'6 8,962.50 76 184'0 01/24/2022 13:18:00 CBOT 8100 189'2s -4'5 9,462.50 10 193'7 01/24/2022 13:18:00 CBOT 8200 199'2s -4'5 9,962.50 1 203'7 01/24/2022 13:18:00 CBOT 8300 209'2s -4'5 10,462.50 1 213'7 01/24/2022 13:18:00 CBOT 8400 219'2s -4'5 10,962.50 0 223'7 01/24/2022 13:18:00 CBOT 8500 229'1s -4'6 11,456.25 0 233'7 01/24/2022 13:18:00 CBOT 8600 239'1s -4'6 11,956.25 2 243'7 01/24/2022 13:18:00 CBOT 8700 249'1s -4'6 12,456.25 2 253'7 01/24/2022 13:18:00 CBOT 8800 259'1s -4'6 12,956.25 1 263'7 01/24/2022 13:18:00 CBOT 8900 269'1s -4'6 13,456.25 0 273'7 01/24/2022 13:18:00 CBOT 9000 279'1s -4'6 13,956.25 0 283'7 01/24/2022 13:18:00 CBOT 9100 289'1s -4'6 14,456.25 0 293'7 01/24/2022 13:18:00 CBOT 9200 299'1s -4'6 14,956.25 0 303'7 01/24/2022 13:18:00 CBOT 9300 309'1s -4'6 15,456.25 0 313'7 01/24/2022 13:18:00 CBOT 9400 319'1s -4'6 15,956.25 0 323'7 01/24/2022 13:18:00 CBOT 9500 329'1s -4'6 16,456.25 0 333'7 01/24/2022 13:18:00 CBOT 9600 339'1s -4'6 16,956.25 0 343'7 01/24/2022 13:18:00 CBOT 9700 349'1s -4'6 17,456.25 0 353'7 01/24/2022 13:18:00 CBOT 9800 359'1s -4'6 17,956.25 1 363'7 01/24/2022 13:18:00 CBOT 9900 369'1s -4'6 18,456.25 0 373'7 01/24/2022 13:18:00 CBOT 10000 379'1s -4'6 18,956.25 2 383'7 01/24/2022 13:18:00 CBOT 10100 389'1s -4'6 19,456.25 0 393'7 01/24/2022 13:18:00 CBOT 10200 399'1s -4'6 19,956.25 1 403'7 01/24/2022 13:18:00 CBOT 10300 409'1s -4'6 20,456.25 0 413'7 01/24/2022 13:18:00 CBOT 10400 419'1s -4'6 20,956.25 0 423'7 01/24/2022 13:18:00 CBOT 10500 429'1s -4'6 21,456.25 0 433'7 01/24/2022 13:18:00 CBOT 10800 459'1s -4'6 22,956.25 0 463'7 01/24/2022 13:18:00 CBOT 11000 479'1s -4'6 23,956.25 0 483'7 01/24/2022 13:18:00 CBOT 11300 509'1s -4'6 25,456.25 0 513'7 01/24/2022 13:18:00 CBOT 11800 559'1s -4'6 27,956.25 0 563'7 01/24/2022 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.