Weather Futures Markets Quotes Charts Options Portfolio Corn News Grain Market News Markets Page Headline News

Home Cash Bids Calendar Phone Numbers Email Us Blogs and Forums

Commodity Option: CORN ( @C3N ) CORN ( @C3U ) CORN ( @C3Z ) CORN ( @C4H ) CORN ( @C4K ) SOYBEANS ( @S3N ) SOYBEANS ( @S3Q ) SOYBEANS ( @S3U ) SOYBEANS ( @S3X ) SOYBEANS ( @S4F ) WHEAT ( @W3N ) WHEAT ( @W3U ) WHEAT ( @W3Z ) FEEDER CATTLE ( @GF3Q ) FEEDER CATTLE ( @GF3U ) FEEDER CATTLE ( @GF3V ) All Open Only Future: July 2023 (@C3N)   Futures Price: 6076s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  15,450.00   16'4   309'0s  3000   0'1s   0'0  6.25  5  0  14,950.00   16'4   299'0s  3100   0'1s   0'0  6.25  7  0  13,450.00   16'4   269'0s  3400   0'1s   0'0  6.25  2  0  12,950.00   16'4   259'0s  3500   0'1s   0'0  6.25  10  0  12,450.00   16'4   249'0s  3600   0'1s   0'0  6.25  104  0  11,950.00   16'4   239'0s  3700   0'1s   0'0  6.25  19  14  11,450.00   16'4   229'0s  3800   0'1s   0'0  6.25  336  13  10,950.00   16'4   219'0s  3900   0'1s   0'0  6.25  325  1  10,450.00   16'4   209'0s  4000   0'1s   0'0  6.25  1,022  1  9,950.00   16'4   199'0s  4100   0'1s   0'0  6.25  323  3  9,450.00   16'4   189'0s  4200   0'1s   0'0  6.25  760  1  9,200.00   16'4   184'0s  4250   0'1s   0'0  6.25  538  1  8,950.00   16'4   179'0s  4300   0'1s   0'0  6.25  728  2  8,700.00   16'4   174'0s  4350   0'1s   0'0  6.25  399  4  8,450.00   16'4   169'0s  4400   0'1s   0'0  6.25  572  4  8,200.00   16'3   164'0s  4450   0'1s   -0'1  6.25  132  19  7,950.00   16'3   159'0s  4500   0'1s   -0'1  6.25  18,251  12  7,700.00   16'3   154'0s  4550   0'1s   -0'1  6.25  164  9  7,450.00   16'3   149'0s  4600   0'2s   0'0  12.50  1,141  17  7,206.25   16'4   144'1s  4650   0'2s   0'0  12.50  788  99  6,956.25   16'3   139'1s  4700   0'2s   -0'1  12.50  2,569  21  6,706.25   16'3   134'1s  4750   0'2s   -0'1  12.50  701  51  6,456.25   16'2   129'1s  4800   0'2s   -0'2  12.50  1,271  12  6,206.25   16'2   124'1s  4850   0'2s   -0'2  12.50  199  581  5,962.50   16'2   119'2s  4900   0'3s   -0'2  18.75  1,406  5  5,712.50   16'2   114'2s  4950   0'3s   -0'2  18.75  525  548  5,468.75   16'2   109'3s  5000   0'4s   -0'2  25.00  10,384  33  5,218.75   16'1   104'3s  5050   0'4s   -0'3  25.00  1,983  255  4,975.00   16'2   99'4s  5100   0'5s   -0'2  31.25  2,448  97  4,731.25   16'1   94'5s  5150   0'6s   -0'3  37.50  696  265  4,487.50   16'1   89'6s  5200   0'7s   -0'3  43.75  7,068  237  4,243.75   16'0   84'7s  5250   1'0s   -0'4  50.00  1,739  226  4,006.25   15'7   80'1s  5300   1'2s   -0'5  62.50  4,350  39  3,768.75   15'6   75'3s  5350   1'4s   -0'6  75.00  1,436  449  3,531.25   15'4   70'5s  5400   1'6s   -1'0  87.50  6,469  69  3,300.00   15'2   66'0s  5450   2'1s   -1'2  106.25  2,858  1,317  3,068.75   14'7   61'3s  5500   2'4s   -1'5  125.00  13,589  206  2,843.75   14'3   56'7s  5550   3'0s   -2'0  150.00  1,995  2,453  2,625.00   13'7   52'4s  5600   3'5s   -2'4  181.25  9,961  553  2,418.75   13'4   48'3s  5650   4'4s   -3'0  225.00  1,710  3,556  2,212.50   12'7   44'2s  5700   5'3s   -3'5  268.75  7,748  916  2,018.75   12'3   40'3s  5750   6'4s   -4'1  325.00  5,274  15,379  1,837.50   11'7   36'6s  5800   7'7s   -4'5  393.75  8,930  2,071  1,668.75   11'3   33'3s  5850   9'3s   -5'1  468.75  3,062  7,572  1,500.00   10'5   30'0s  5900   11'0s   -5'7  550.00  6,874  1,776  1,350.00   10'1   27'0s  5950   13'0s   -6'3  650.00  2,447  11,057  1,206.25   9'4   24'1s  6000   15'1s   -7'0  756.25  15,754  4,877  1,068.75   8'6   21'3s  6050   17'3s   -7'6  868.75  2,490  10,030  950.00   8'1   19'0s  6100   20'0s   -8'3  1,000.00  7,699  3,013  843.75   7'4   16'7s  6150   22'7s   -9'0  1,143.75  449  15,694  743.75   6'7   14'7s  6200   25'7s   -9'5  1,293.75  7,069  4,504  650.00   6'1   13'0s  6250   29'0s   -10'3  1,450.00  947  8,740  575.00   5'4   11'4s  6300   32'4s   -10'7  1,625.00  6,875  4,690  500.00   4'7   10'0s  6350   35'7s   -11'5  1,793.75  1,054  17,136  437.50   4'3   8'6s  6400   39'5s   -12'1  1,981.25  4,833  1,707  381.25   3'7   7'5s  6450   43'4s   -12'5  2,175.00  142  13,425  337.50   3'4   6'6s  6500   47'5s   -13'0  2,381.25  3,826  1,033  293.75   3'1   5'7s  6550   51'6s   -13'3  2,587.50  104  10,577  256.25   2'6   5'1s  6600   56'0s   -13'6  2,800.00  3,823  902  225.00   2'3   4'4s  6650   60'3s   -14'1  3,018.75  78  6,193  193.75   2'0   3'7s  6700   64'6s   -14'3  3,237.50  2,225  1,753  168.75   1'6   3'3s  6750   69'2s   -14'5  3,462.50  603  7,943  150.00   1'5   3'0s  6800   73'7s   -14'6  3,693.75  2,184  860  131.25   1'3   2'5s  6850   78'4s   -15'0  3,925.00  64  2,513  118.75   1'2   2'3s  6900   83'2s   -15'1  4,162.50  919  415  106.25   1'1   2'1s  6950   88'0s   -15'2  4,400.00  16  15,545  93.75   1'0   1'7s  7000   92'5s   -15'4  4,631.25  1,880  490  81.25   0'7   1'5s  7050   97'3s   -15'5  4,868.75  41  2,544  75.00   0'6   1'4s  7100   102'2s   -15'6  5,112.50  235  1,000  68.75   0'6   1'3s  7150   107'1s   -15'6  5,356.25  47  3,464  62.50   0'5   1'2s  7200   112'0s   -15'7  5,600.00  134  504  56.25   0'5   1'1s  7250   116'7s   -15'7  5,843.75  74  4,164  50.00   0'4   1'0s  7300   121'6s   -16'0  6,087.50  515  396  50.00   0'4   1'0s  7350   126'6s   -16'0  6,337.50  42  3,639  43.75   0'4   0'7s  7400   131'5s   -16'0  6,581.25  305  237  37.50   0'3   0'6s  7450   136'4s   -16'1  6,825.00  7  6,997  37.50   0'3   0'6s  7500   141'4s   -16'1  7,075.00  403  203  31.25   0'2   0'5s  7550   146'3s   -16'2  7,318.75  4  4,296  31.25   0'2   0'5s  7600   151'3s   -16'2  7,568.75  4  287  31.25   0'3   0'5s  7650   156'3s   -16'1  7,818.75  1  1,179  25.00   0'2   0'4s  7700   161'2s   -16'2  8,062.50  1  216  25.00   0'2   0'4s  7750   166'2s   -16'2  8,312.50  2  2,499  25.00   0'2   0'4s  7800   171'2s   -16'2  8,562.50  510  72  18.75   0'1   0'3s  7850   176'1s   -16'3  8,806.25  2  997  18.75   0'1   0'3s  7900   181'1s   -16'3  9,056.25  1  168  18.75   0'1   0'3s  7950   186'1s   -16'3  9,306.25  0  11,758  12.50   0'0   0'2s  8000   191'0s   -16'4  9,550.00  1  126  12.50   0'0   0'2s  8050   196'0s   -16'4  9,800.00  0  932  12.50   0'1   0'2s  8100   201'0s   -16'4  10,050.00  80  2,238  12.50   0'1   0'2s  8200   211'0s   -16'4  10,550.00  101  960  6.25   0'0   0'1s  8300   221'0s   -16'4  11,050.00  71  590  6.25   0'0   0'1s  8400   231'0s   -16'4  11,550.00  14  2,708  6.25   0'0   0'1s  8500   241'0s   -16'4  12,050.00  2  833  6.25   0'0   0'1s  8600   251'0s   -16'4  12,550.00  1  1,174  6.25   0'0   0'1s  8700   261'0s   -16'4  13,050.00  21  585  6.25   0'0   0'1s  8800   271'0s   -16'4  13,550.00  1  246  6.25   0'0   0'1s  8900   281'0s   -16'4  14,050.00  11  2,344  6.25   0'0   0'1s  9000   291'0s   -16'4  14,550.00  12  1,148  6.25   0'0   0'1s  9100   301'0s   -16'4  15,050.00  1  389  6.25   0'0   0'1s  9200   311'0s   -16'4  15,550.00  1  542  6.25   0'0   0'1s  9300   321'0s   -16'4  16,050.00  0  154  6.25   0'0   0'1s  9400   331'0s   -16'4  16,550.00  0  3,142  6.25   0'0   0'1s  9500   341'0s   -16'4  17,050.00  0  676  6.25   0'0   0'1s  9600   351'0s   -16'4  17,550.00  5  537  6.25   0'0   0'1s  9700   361'0s   -16'4  18,050.00  0  1,007  6.25   0'0   0'1s  9800   371'0s   -16'4  18,550.00  0  136  6.25   0'0   0'1s  9900   381'0s   -16'4  19,050.00  0  792  6.25   0'0   0'1s  10000   391'0s   -16'4  19,550.00  0  405  6.25   0'0   0'1s  10100   401'0s   -16'4  20,050.00  0  117  6.25   0'0   0'1s  10200   411'0s   -16'4  20,550.00  0  32  6.25   0'0   0'1s  10300   421'0s   -16'4  21,050.00  0  76  6.25   0'0   0'1s  10400   431'0s   -16'4  21,550.00  0  235  6.25   0'0   0'1s  10500   441'0s   -16'4  22,050.00  0  227  6.25   0'0   0'1s  10600   451'0s   -16'4  22,550.00  0  200  6.25   0'0   0'1s  10700   461'0s   -16'4  23,050.00  0  313  6.25   0'0   0'1s  10800   471'0s   -16'4  23,550.00  0  218  6.25   0'0   0'1s  10900   481'0s   -16'4  24,050.00  0  805  6.25   0'0   0'1s  11000   491'0s   -16'4  24,550.00  0  657  6.25   0'0   0'1s  11100   501'0s   -16'4  25,050.00  0  375  6.25   0'0   0'1s  11200   511'0s   -16'4  25,550.00  0  474  6.25   0'0   0'1s  11300   521'0s   -16'4  26,050.00  0  1,186  6.25   0'0   0'1s  11400   531'0s   -16'4  26,550.00  0  162  6.25   0'0   0'1s  20000   1391'0s   -16'4  69,550.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 309'0s 16'4 15,450.00 0 292'4 06/02/2023 13:19:00 CBOT 3100 299'0s 16'4 14,950.00 0 282'4 06/02/2023 13:19:00 CBOT 3400 269'0s 16'4 13,450.00 0 252'4 06/02/2023 13:19:00 CBOT 3500 259'0s 16'4 12,950.00 0 242'4 06/02/2023 13:19:00 CBOT 3600 249'0s 16'4 12,450.00 0 232'4 06/02/2023 13:19:00 CBOT 3700 239'0s 16'4 11,950.00 0 222'4 06/02/2023 13:19:00 CBOT 3800 229'0s 16'4 11,450.00 14 212'4 06/02/2023 13:19:00 CBOT 3900 219'0s 16'4 10,950.00 13 202'4 06/02/2023 13:19:00 CBOT 4000 209'0s 16'4 10,450.00 1 192'4 06/02/2023 13:19:00 CBOT 4100 199'0s 16'4 9,950.00 1 182'4 06/02/2023 13:19:00 CBOT 4200 189'0s 16'4 9,450.00 3 172'4 06/02/2023 13:19:00 CBOT 4250 184'0s 16'4 9,200.00 1 167'4 06/02/2023 13:19:00 CBOT 4300 179'0s 16'4 8,950.00 1 162'4 06/02/2023 13:19:00 CBOT 4350 174'0s 16'4 8,700.00 2 157'4 06/02/2023 13:19:00 CBOT 4400 169'0s 16'4 8,450.00 4 152'4 06/02/2023 13:19:00 CBOT 4450 164'0s 16'3 8,200.00 4 147'5 06/02/2023 13:19:00 CBOT 4500 159'0s 16'3 7,950.00 19 142'5 06/02/2023 13:19:00 CBOT 4550 154'0s 16'3 7,700.00 12 137'5 06/02/2023 13:19:00 CBOT 4600 149'0s 16'3 7,450.00 9 132'5 06/02/2023 13:19:00 CBOT 4650 144'1s 16'4 7,206.25 17 127'5 06/02/2023 13:19:00 CBOT 4700 139'1s 16'3 6,956.25 99 122'6 06/02/2023 13:19:00 CBOT 4750 134'1s 16'3 6,706.25 21 117'6 06/02/2023 13:19:00 CBOT 4800 129'1s 16'2 6,456.25 51 112'7 06/02/2023 13:19:00 CBOT 4850 124'1s 16'2 6,206.25 12 107'7 06/02/2023 13:19:00 CBOT 4900 119'2s 16'2 5,962.50 581 103'0 06/02/2023 13:19:00 CBOT 4950 114'2s 16'2 5,712.50 5 98'0 06/02/2023 13:19:00 CBOT 5000 109'3s 16'2 5,468.75 548 93'1 06/02/2023 13:19:00 CBOT 5050 104'3s 16'1 5,218.75 33 88'2 06/02/2023 13:19:00 CBOT 5100 99'4s 16'2 4,975.00 255 83'2 06/02/2023 13:19:00 CBOT 5150 94'5s 16'1 4,731.25 97 78'4 06/02/2023 13:19:00 CBOT 5200 89'6s 16'1 4,487.50 265 73'5 06/02/2023 13:19:00 CBOT 5250 84'7s 16'0 4,243.75 237 68'7 06/02/2023 13:19:00 CBOT 5300 80'1s 15'7 4,006.25 226 64'2 06/02/2023 13:19:00 CBOT 5350 75'3s 15'6 3,768.75 39 59'5 06/02/2023 13:19:00 CBOT 5400 70'5s 15'4 3,531.25 449 50'1 55'1 06/02/2023 13:19:00 CBOT 5450 66'0s 15'2 3,300.00 69 45'6 50'6 06/02/2023 13:19:00 CBOT 5500 61'3s 14'7 3,068.75 1,317 42'4 46'4 06/02/2023 13:19:00 CBOT 5550 56'7s 14'3 2,843.75 206 46'6 42'4 06/02/2023 13:19:00 CBOT 5600 52'4s 13'7 2,625.00 2,453 34'7 38'5 06/02/2023 13:19:00 CBOT 5650 48'3s 13'4 2,418.75 553 28'0 34'7 06/02/2023 13:19:00 CBOT 5700 44'2s 12'7 2,212.50 3,556 24'2 31'3 06/02/2023 13:19:00 CBOT 5750 40'3s 12'3 2,018.75 916 24'0 28'0 06/02/2023 13:19:00 CBOT 5800 36'6s 11'7 1,837.50 15,379 20'2 24'7 06/02/2023 13:19:00 CBOT 5850 33'3s 11'3 1,668.75 2,071 20'1 22'0 06/02/2023 13:19:00 CBOT 5900 30'0s 10'5 1,500.00 7,572 17'5 19'3 06/02/2023 13:19:00 CBOT 5950 27'0s 10'1 1,350.00 1,776 12'4 16'7 06/02/2023 13:19:00 CBOT 6000 24'1s 9'4 1,206.25 11,057 14'4 14'5 06/02/2023 13:19:00 CBOT 6050 21'3s 8'6 1,068.75 4,877 10'5 12'5 06/02/2023 13:19:00 CBOT 6100 19'0s 8'1 950.00 10,030 10'1 10'7 06/02/2023 13:19:00 CBOT 6150 16'7s 7'4 843.75 3,013 7'5 9'3 06/02/2023 13:19:00 CBOT 6200 14'7s 6'7 743.75 15,694 6'6 8'0 06/02/2023 13:19:00 CBOT 6250 13'0s 6'1 650.00 4,504 5'4 6'7 06/02/2023 13:19:00 CBOT 6300 11'4s 5'4 575.00 8,740 5'1 6'0 06/02/2023 13:19:00 CBOT 6350 10'0s 4'7 500.00 4,690 4'6 5'1 06/02/2023 13:19:00 CBOT 6400 8'6s 4'3 437.50 17,136 2'7 4'3 06/02/2023 13:19:00 CBOT 6450 7'5s 3'7 381.25 1,707 2'5 3'6 06/02/2023 13:19:00 CBOT 6500 6'6s 3'4 337.50 13,425 2'5 3'2 06/02/2023 13:19:00 CBOT 6550 5'7s 3'1 293.75 1,033 2'5 2'6 06/02/2023 13:19:00 CBOT 6600 5'1s 2'6 256.25 10,577 2'0 2'3 06/02/2023 13:19:00 CBOT 6650 4'4s 2'3 225.00 902 1'6 2'1 06/02/2023 13:19:00 CBOT 6700 3'7s 2'0 193.75 6,193 2'0 1'7 06/02/2023 13:19:00 CBOT 6750 3'3s 1'6 168.75 1,753 2'1 1'5 06/02/2023 13:19:00 CBOT 6800 3'0s 1'5 150.00 7,943 1'1 1'3 06/02/2023 13:19:00 CBOT 6850 2'5s 1'3 131.25 860 1'0 1'2 06/02/2023 13:19:00 CBOT 6900 2'3s 1'2 118.75 2,513 0'7 1'1 06/02/2023 13:19:00 CBOT 6950 2'1s 1'1 106.25 415 0'7 1'0 06/02/2023 13:19:00 CBOT 7000 1'7s 1'0 93.75 15,545 0'6 0'7 06/02/2023 13:19:00 CBOT 7050 1'5s 0'7 81.25 490 0'6 06/02/2023 13:19:00 CBOT 7100 1'4s 0'6 75.00 2,544 0'5 0'6 06/02/2023 13:19:00 CBOT 7150 1'3s 0'6 68.75 1,000 0'5 06/02/2023 13:19:00 CBOT 7200 1'2s 0'5 62.50 3,464 0'5 06/02/2023 13:19:00 CBOT 7250 1'1s 0'5 56.25 504 0'4 06/02/2023 13:19:00 CBOT 7300 1'0s 0'4 50.00 4,164 0'4 0'4 06/02/2023 13:19:00 CBOT 7350 1'0s 0'4 50.00 396 0'3 0'4 06/02/2023 13:19:00 CBOT 7400 0'7s 0'4 43.75 3,639 0'3 06/02/2023 13:19:00 CBOT 7450 0'6s 0'3 37.50 237 0'3 06/02/2023 13:19:00 CBOT 7500 0'6s 0'3 37.50 6,997 0'6 0'3 06/02/2023 13:19:00 CBOT 7550 0'5s 0'2 31.25 203 0'3 06/02/2023 13:19:00 CBOT 7600 0'5s 0'2 31.25 4,296 0'6 0'3 06/02/2023 13:19:00 CBOT 7650 0'5s 0'3 31.25 287 0'2 06/02/2023 13:19:00 CBOT 7700 0'4s 0'2 25.00 1,179 0'2 06/02/2023 13:19:00 CBOT 7750 0'4s 0'2 25.00 216 0'2 06/02/2023 13:19:00 CBOT 7800 0'4s 0'2 25.00 2,499 0'2 06/02/2023 13:19:00 CBOT 7850 0'3s 0'1 18.75 72 0'2 06/02/2023 13:19:00 CBOT 7900 0'3s 0'1 18.75 997 0'2 06/02/2023 13:19:00 CBOT 7950 0'3s 0'1 18.75 168 0'2 06/02/2023 13:19:00 CBOT 8000 0'2s 0'0 12.50 11,758 0'3 0'2 06/02/2023 13:19:00 CBOT 8050 0'2s 0'0 12.50 126 0'2 06/02/2023 13:19:00 CBOT 8100 0'2s 0'1 12.50 932 0'1 06/02/2023 13:19:00 CBOT 8200 0'2s 0'1 12.50 2,238 0'1 0'1 06/02/2023 13:19:00 CBOT 8300 0'1s 0'0 6.25 960 0'1 0'1 06/02/2023 13:19:00 CBOT 8400 0'1s 0'0 6.25 590 0'1 06/02/2023 13:19:00 CBOT 8500 0'1s 0'0 6.25 2,708 0'1 06/02/2023 13:19:00 CBOT 8600 0'1s 0'0 6.25 833 0'1 06/02/2023 13:19:00 CBOT 8700 0'1s 0'0 6.25 1,174 0'1 0'1 06/02/2023 13:19:00 CBOT 8800 0'1s 0'0 6.25 585 0'1 06/02/2023 13:19:00 CBOT 8900 0'1s 0'0 6.25 246 0'1 06/02/2023 13:19:00 CBOT 9000 0'1s 0'0 6.25 2,344 0'1 06/02/2023 13:19:00 CBOT 9100 0'1s 0'0 6.25 1,148 0'1 06/02/2023 13:19:00 CBOT 9200 0'1s 0'0 6.25 389 0'1 06/02/2023 13:19:00 CBOT 9300 0'1s 0'0 6.25 542 0'1 06/02/2023 13:19:00 CBOT 9400 0'1s 0'0 6.25 154 0'1 06/02/2023 13:19:00 CBOT 9500 0'1s 0'0 6.25 3,142 0'1 06/02/2023 13:19:00 CBOT 9600 0'1s 0'0 6.25 676 0'1 06/02/2023 13:19:00 CBOT 9700 0'1s 0'0 6.25 537 0'1 06/02/2023 13:19:00 CBOT 9800 0'1s 0'0 6.25 1,007 0'1 06/02/2023 13:19:00 CBOT 9900 0'1s 0'0 6.25 136 0'1 06/02/2023 13:19:00 CBOT 10000 0'1s 0'0 6.25 792 0'1 06/02/2023 13:19:00 CBOT 10100 0'1s 0'0 6.25 405 0'1 06/02/2023 13:19:00 CBOT 10200 0'1s 0'0 6.25 117 0'1 06/02/2023 13:19:00 CBOT 10300 0'1s 0'0 6.25 32 0'1 06/02/2023 13:19:00 CBOT 10400 0'1s 0'0 6.25 76 0'1 06/02/2023 13:19:00 CBOT 10500 0'1s 0'0 6.25 235 0'1 06/02/2023 13:19:00 CBOT 10600 0'1s 0'0 6.25 227 0'1 06/02/2023 13:19:00 CBOT 10700 0'1s 0'0 6.25 200 0'1 06/02/2023 13:19:00 CBOT 10800 0'1s 0'0 6.25 313 0'1 06/02/2023 13:19:00 CBOT 10900 0'1s 0'0 6.25 218 0'1 06/02/2023 13:19:00 CBOT 11000 0'1s 0'0 6.25 805 0'1 06/02/2023 13:19:00 CBOT 11100 0'1s 0'0 6.25 657 0'1 06/02/2023 13:19:00 CBOT 11200 0'1s 0'0 6.25 375 0'1 06/02/2023 13:19:00 CBOT 11300 0'1s 0'0 6.25 474 0'1 06/02/2023 13:19:00 CBOT 11400 0'1s 0'0 6.25 1,186 0'1 06/02/2023 13:19:00 CBOT 20000 0'1s 0'0 6.25 162 0'1 06/02/2023 13:19:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1s 0'0 6.25 5 0'1 06/02/2023 13:19:00 CBOT 3100 0'1s 0'0 6.25 7 0'1 06/02/2023 13:19:00 CBOT 3400 0'1s 0'0 6.25 2 0'1 06/02/2023 13:19:00 CBOT 3500 0'1s 0'0 6.25 10 0'1 06/02/2023 13:19:00 CBOT 3600 0'1s 0'0 6.25 104 0'1 06/02/2023 13:19:00 CBOT 3700 0'1s 0'0 6.25 19 0'1 06/02/2023 13:19:00 CBOT 3800 0'1s 0'0 6.25 336 0'1 06/02/2023 13:19:00 CBOT 3900 0'1s 0'0 6.25 325 0'1 06/02/2023 13:19:00 CBOT 4000 0'1s 0'0 6.25 1,022 0'1 06/02/2023 13:19:00 CBOT 4100 0'1s 0'0 6.25 323 0'1 06/02/2023 13:19:00 CBOT 4200 0'1s 0'0 6.25 760 0'1 06/02/2023 13:19:00 CBOT 4250 0'1s 0'0 6.25 538 0'1 06/02/2023 13:19:00 CBOT 4300 0'1s 0'0 6.25 728 0'1 06/02/2023 13:19:00 CBOT 4350 0'1s 0'0 6.25 399 0'1 06/02/2023 13:19:00 CBOT 4400 0'1s 0'0 6.25 572 0'1 06/02/2023 13:19:00 CBOT 4450 0'1s -0'1 6.25 132 0'2 06/02/2023 13:19:00 CBOT 4500 0'1s -0'1 6.25 18,251 0'1 0'2 06/02/2023 13:19:00 CBOT 4550 0'1s -0'1 6.25 164 0'2 06/02/2023 13:19:00 CBOT 4600 0'2s 0'0 12.50 1,141 0'2 06/02/2023 13:19:00 CBOT 4650 0'2s 0'0 12.50 788 0'2 0'2 06/02/2023 13:19:00 CBOT 4700 0'2s -0'1 12.50 2,569 0'3 0'3 06/02/2023 13:19:00 CBOT 4750 0'2s -0'1 12.50 701 0'3 06/02/2023 13:19:00 CBOT 4800 0'2s -0'2 12.50 1,271 0'4 06/02/2023 13:19:00 CBOT 4850 0'2s -0'2 12.50 199 0'4 06/02/2023 13:19:00 CBOT 4900 0'3s -0'2 18.75 1,406 0'5 06/02/2023 13:19:00 CBOT 4950 0'3s -0'2 18.75 525 0'5 0'5 06/02/2023 13:19:00 CBOT 5000 0'4s -0'2 25.00 10,384 0'4 0'6 06/02/2023 13:19:00 CBOT 5050 0'4s -0'3 25.00 1,983 1'0 0'7 06/02/2023 13:19:00 CBOT 5100 0'5s -0'2 31.25 2,448 1'0 0'7 06/02/2023 13:19:00 CBOT 5150 0'6s -0'3 37.50 696 0'6 1'1 06/02/2023 13:19:00 CBOT 5200 0'7s -0'3 43.75 7,068 1'0 1'2 06/02/2023 13:19:00 CBOT 5250 1'0s -0'4 50.00 1,739 1'4 1'4 06/02/2023 13:19:00 CBOT 5300 1'2s -0'5 62.50 4,350 2'1 1'7 06/02/2023 13:19:00 CBOT 5350 1'4s -0'6 75.00 1,436 2'2 2'2 06/02/2023 13:19:00 CBOT 5400 1'6s -1'0 87.50 6,469 3'1 2'6 06/02/2023 13:19:00 CBOT 5450 2'1s -1'2 106.25 2,858 3'7 3'3 06/02/2023 13:19:00 CBOT 5500 2'4s -1'5 125.00 13,589 4'5 4'1 06/02/2023 13:19:00 CBOT 5550 3'0s -2'0 150.00 1,995 5'4 5'0 06/02/2023 13:19:00 CBOT 5600 3'5s -2'4 181.25 9,961 6'4 6'1 06/02/2023 13:19:00 CBOT 5650 4'4s -3'0 225.00 1,710 8'4 7'4 06/02/2023 13:19:00 CBOT 5700 5'3s -3'5 268.75 7,748 10'0 9'0 06/02/2023 13:19:00 CBOT 5750 6'4s -4'1 325.00 5,274 11'4 10'5 06/02/2023 13:19:00 CBOT 5800 7'7s -4'5 393.75 8,930 13'5 12'4 06/02/2023 13:19:00 CBOT 5850 9'3s -5'1 468.75 3,062 16'4 14'4 06/02/2023 13:19:00 CBOT 5900 11'0s -5'7 550.00 6,874 18'4 16'7 06/02/2023 13:19:00 CBOT 5950 13'0s -6'3 650.00 2,447 17'7 19'3 06/02/2023 13:19:00 CBOT 6000 15'1s -7'0 756.25 15,754 23'3 22'1 06/02/2023 13:19:00 CBOT 6050 17'3s -7'6 868.75 2,490 27'4 25'1 06/02/2023 13:19:00 CBOT 6100 20'0s -8'3 1,000.00 7,699 24'4 28'3 06/02/2023 13:19:00 CBOT 6150 22'7s -9'0 1,143.75 449 25'4 31'7 06/02/2023 13:19:00 CBOT 6200 25'7s -9'5 1,293.75 7,069 40'4 35'4 06/02/2023 13:19:00 CBOT 6250 29'0s -10'3 1,450.00 947 41'0 39'3 06/02/2023 13:19:00 CBOT 6300 32'4s -10'7 1,625.00 6,875 51'4 43'3 06/02/2023 13:19:00 CBOT 6350 35'7s -11'5 1,793.75 1,054 50'3 47'4 06/02/2023 13:19:00 CBOT 6400 39'5s -12'1 1,981.25 4,833 56'3 51'6 06/02/2023 13:19:00 CBOT 6450 43'4s -12'5 2,175.00 142 60'5 56'1 06/02/2023 13:19:00 CBOT 6500 47'5s -13'0 2,381.25 3,826 66'3 60'5 06/02/2023 13:19:00 CBOT 6550 51'6s -13'3 2,587.50 104 70'0 65'1 06/02/2023 13:19:00 CBOT 6600 56'0s -13'6 2,800.00 3,823 69'6 06/02/2023 13:19:00 CBOT 6650 60'3s -14'1 3,018.75 78 74'4 06/02/2023 13:19:00 CBOT 6700 64'6s -14'3 3,237.50 2,225 87'2 79'1 06/02/2023 13:19:00 CBOT 6750 69'2s -14'5 3,462.50 603 83'7 06/02/2023 13:19:00 CBOT 6800 73'7s -14'6 3,693.75 2,184 88'5 06/02/2023 13:19:00 CBOT 6850 78'4s -15'0 3,925.00 64 93'4 06/02/2023 13:19:00 CBOT 6900 83'2s -15'1 4,162.50 919 105'5 98'3 06/02/2023 13:19:00 CBOT 6950 88'0s -15'2 4,400.00 16 103'2 06/02/2023 13:19:00 CBOT 7000 92'5s -15'4 4,631.25 1,880 108'1 06/02/2023 13:19:00 CBOT 7050 97'3s -15'5 4,868.75 41 113'0 06/02/2023 13:19:00 CBOT 7100 102'2s -15'6 5,112.50 235 118'0 06/02/2023 13:19:00 CBOT 7150 107'1s -15'6 5,356.25 47 122'7 06/02/2023 13:19:00 CBOT 7200 112'0s -15'7 5,600.00 134 127'7 06/02/2023 13:19:00 CBOT 7250 116'7s -15'7 5,843.75 74 132'6 06/02/2023 13:19:00 CBOT 7300 121'6s -16'0 6,087.50 515 137'6 06/02/2023 13:19:00 CBOT 7350 126'6s -16'0 6,337.50 42 142'6 06/02/2023 13:19:00 CBOT 7400 131'5s -16'0 6,581.25 305 147'5 06/02/2023 13:19:00 CBOT 7450 136'4s -16'1 6,825.00 7 152'5 06/02/2023 13:19:00 CBOT 7500 141'4s -16'1 7,075.00 403 157'5 06/02/2023 13:19:00 CBOT 7550 146'3s -16'2 7,318.75 4 162'5 06/02/2023 13:19:00 CBOT 7600 151'3s -16'2 7,568.75 4 167'5 06/02/2023 13:19:00 CBOT 7650 156'3s -16'1 7,818.75 1 172'4 06/02/2023 13:19:00 CBOT 7700 161'2s -16'2 8,062.50 1 177'4 06/02/2023 13:19:00 CBOT 7750 166'2s -16'2 8,312.50 2 182'4 06/02/2023 13:19:00 CBOT 7800 171'2s -16'2 8,562.50 510 187'4 06/02/2023 13:19:00 CBOT 7850 176'1s -16'3 8,806.25 2 192'4 06/02/2023 13:19:00 CBOT 7900 181'1s -16'3 9,056.25 1 197'4 06/02/2023 13:19:00 CBOT 7950 186'1s -16'3 9,306.25 0 202'4 06/02/2023 13:19:00 CBOT 8000 191'0s -16'4 9,550.00 1 207'4 06/02/2023 13:19:00 CBOT 8050 196'0s -16'4 9,800.00 0 212'4 06/02/2023 13:19:00 CBOT 8100 201'0s -16'4 10,050.00 80 217'4 06/02/2023 13:19:00 CBOT 8200 211'0s -16'4 10,550.00 101 227'4 06/02/2023 13:19:00 CBOT 8300 221'0s -16'4 11,050.00 71 237'4 06/02/2023 13:19:00 CBOT 8400 231'0s -16'4 11,550.00 14 247'4 06/02/2023 13:19:00 CBOT 8500 241'0s -16'4 12,050.00 2 257'4 06/02/2023 13:19:00 CBOT 8600 251'0s -16'4 12,550.00 1 267'4 06/02/2023 13:19:00 CBOT 8700 261'0s -16'4 13,050.00 21 277'4 06/02/2023 13:19:00 CBOT 8800 271'0s -16'4 13,550.00 1 287'4 06/02/2023 13:19:00 CBOT 8900 281'0s -16'4 14,050.00 11 297'4 06/02/2023 13:19:00 CBOT 9000 291'0s -16'4 14,550.00 12 307'4 06/02/2023 13:19:00 CBOT 9100 301'0s -16'4 15,050.00 1 317'4 06/02/2023 13:19:00 CBOT 9200 311'0s -16'4 15,550.00 1 327'4 06/02/2023 13:19:00 CBOT 9300 321'0s -16'4 16,050.00 0 337'4 06/02/2023 13:19:00 CBOT 9400 331'0s -16'4 16,550.00 0 347'4 06/02/2023 13:19:00 CBOT 9500 341'0s -16'4 17,050.00 0 357'4 06/02/2023 13:19:00 CBOT 9600 351'0s -16'4 17,550.00 5 367'4 06/02/2023 13:19:00 CBOT 9700 361'0s -16'4 18,050.00 0 377'4 06/02/2023 13:19:00 CBOT 9800 371'0s -16'4 18,550.00 0 387'4 06/02/2023 13:19:00 CBOT 9900 381'0s -16'4 19,050.00 0 397'4 06/02/2023 13:19:00 CBOT 10000 391'0s -16'4 19,550.00 0 407'4 06/02/2023 13:19:00 CBOT 10100 401'0s -16'4 20,050.00 0 417'4 06/02/2023 13:19:00 CBOT 10200 411'0s -16'4 20,550.00 0 427'4 06/02/2023 13:19:00 CBOT 10300 421'0s -16'4 21,050.00 0 437'4 06/02/2023 13:19:00 CBOT 10400 431'0s -16'4 21,550.00 0 447'4 06/02/2023 13:19:00 CBOT 10500 441'0s -16'4 22,050.00 0 457'4 06/02/2023 13:19:00 CBOT 10600 451'0s -16'4 22,550.00 0 467'4 06/02/2023 13:19:00 CBOT 10700 461'0s -16'4 23,050.00 0 477'4 06/02/2023 13:19:00 CBOT 10800 471'0s -16'4 23,550.00 0 487'4 06/02/2023 13:19:00 CBOT 10900 481'0s -16'4 24,050.00 0 497'4 06/02/2023 13:19:00 CBOT 11000 491'0s -16'4 24,550.00 0 507'4 06/02/2023 13:19:00 CBOT 11100 501'0s -16'4 25,050.00 0 517'4 06/02/2023 13:19:00 CBOT 11200 511'0s -16'4 25,550.00 0 527'4 06/02/2023 13:19:00 CBOT 11300 521'0s -16'4 26,050.00 0 537'4 06/02/2023 13:19:00 CBOT 11400 531'0s -16'4 26,550.00 0 547'4 06/02/2023 13:19:00 CBOT 20000 1391'0s -16'4 69,550.00 0 1407'4 06/02/2023 13:19:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.