Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts

Home Calendar Blogs and Forums Contact Us

Commodity Option: CORN ( @C3K ) CORN ( @C3N ) CORN ( @C3U ) CORN ( @C3Z ) CORN ( @C4H ) CORN ( @C4K ) CORN ( @C4N ) CORN ( @C4U ) CORN ( @C4Z ) SOYBEANS ( @S3K ) SOYBEANS ( @S3N ) SOYBEANS ( @S3Q ) SOYBEANS ( @S3U ) SOYBEANS ( @S3X ) SOYBEANS ( @S4F ) SOYBEANS ( @S4H ) SOYBEANS ( @S4K ) SOYBEANS ( @S4N ) SOYBEANS ( @S4Q ) SOYBEANS ( @S4U ) SOYBEANS ( @S4X ) SOYBEANS ( @S5F ) SOYBEANS ( @S5H ) SOYBEANS ( @S5K ) SOYBEANS ( @S5N ) SOYBEANS ( @S5Q ) SOYBEANS ( @S5U ) SOYBEANS ( @S5X ) SOYBEANS ( @S6N ) SOYBEANS ( @S6X ) WHEAT ( @W3K ) WHEAT ( @W3N ) WHEAT ( @W3U ) WHEAT ( @W3Z ) WHEAT ( @W4H ) WHEAT ( @W4K ) WHEAT ( @W4N ) WHEAT ( @W4U ) WHEAT ( @W4Z ) LIVE CATTLE ( @LE3J ) LIVE CATTLE ( @LE3M ) LIVE CATTLE ( @LE3Q ) LIVE CATTLE ( @LE3V ) LIVE CATTLE ( @LE3Z ) FEEDER CATTLE ( @GF3H ) FEEDER CATTLE ( @GF3J ) FEEDER CATTLE ( @GF3K ) FEEDER CATTLE ( @GF3H ) FEEDER CATTLE ( @GF3J ) FEEDER CATTLE ( @GF3K ) All Open Only Future: May 2023 (@C3K)   Futures Price: 6334   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  18,587.50   -1'6   371'6s  2600   0'1s   0'0  6.25  3  0  15,087.50   -1'6   301'6s  3300   0'1s   0'0  6.25  26  0  14,087.50   -1'6   281'6s  3500   0'1s   0'0  6.25  14  0  13,087.50   -1'6   261'6s  3700   0'1s   0'0  6.25  27  0  12,587.50   -1'6   251'6s  3800   0'1s   0'0  6.25  29  0  11,587.50   -1'6   231'6s  4000   0'1s   0'0  6.25  1,362  0  10,587.50   -1'6   211'6s  4200   0'1s   0'0  6.25  11  0  10,087.50   -1'6   201'6s  4300   0'1s   0'0  6.25  176  0  9,587.50   -1'6   191'6s  4400   0'1s   0'0  6.25  29  0  9,087.50   -1'6   181'6s  4500   0'1s   0'0  6.25  211  1  8,587.50   -1'6   171'6s  4600   0'1s   0'0  6.25  431  5  8,087.50   -1'6   161'6s  4700   0'2s   0'0  12.50  240  4  7,837.50   -1'6   156'6s  4750   0'2s   0'0  12.50  169  30  7,587.50   -1'7   151'6s  4800   0'2s   0'0  12.50  761  27  7,343.75   -1'6   146'7s  4850   0'3s   0'0  18.75  125  35  7,093.75   -1'6   141'7s  4900   0'3s   0'0  18.75  364  29  6,850.00   -1'5   137'0s  4950   0'4s   0'1  25.00  151  72  6,600.00   -1'5   132'0s  5000   0'4s   0'1  25.00  20,047  6  6,350.00   -1'5   127'0s  5050   0'4s   0'1  25.00  254  35  6,100.00   -1'6   122'0s  5100   0'4s   0'0  25.00  1,065  111  5,850.00   -1'6   117'0s  5150   0'5s   0'1  31.25  406  123  5,606.25   -1'5   112'1s  5200   0'5s   0'1  31.25  2,881  50  5,356.25   -1'6   107'1s  5250   0'5s   0'0  31.25  814  81  5,118.75   -1'5   102'3s  5300   0'7s   0'1  43.75  2,690  114  4,868.75   -1'5   97'3s  5350   0'7s   0'1  43.75  199  132  4,625.00   -1'5   92'4s  5400   1'0s   0'1  50.00  984  47  4,381.25   -1'5   87'5s  5450   1'1s   0'1  56.25  2  126  4,137.50   -1'5   82'6s  5500   1'2s   0'0  62.50  12,818  73  3,893.75   -1'4   77'7s  5550   1'3s   0'2  68.75  543  87  3,656.25   -1'4   73'1s  5600   1'5s   0'2  81.25  1,706  53  3,425.00   -1'3   68'4s  5650   1'7s   0'0  93.75  1,603  158  3,187.50   -1'4   63'6s  5700   2'1s   0'2  106.25  8,580  27  2,956.25   -1'3   59'1s  5750   2'4s   0'3  125.00  2,369  815  2,725.00   -1'2   54'4s  5800   2'4s   -0'3  125.00  5,671  65  2,500.00   -1'2   50'0s  5850   3'3s   0'4  168.75  1,386  432  2,281.25   -1'2   45'5s  5900   3'6s   -0'2  187.50  3,442  81  2,075.00   -1'0   41'4s  5950   4'7s   0'6  243.75  1,674  572  1,868.75   -1'0   37'3s  6000   5'2s   -0'4  262.50  10,103  621  1,675.00   -0'7   33'4s  6050   6'6s   -0'1  337.50  1,746  2,482  1,493.75   -0'6   29'7s  6100   8'0s   -0'2  400.00  8,075  879  1,331.25   -0'5   26'5s  6150   9'4s   -0'3  475.00  2,824  4,654  1,175.00   -0'4   23'4s  6200   10'6s   -1'0  537.50  8,410  1,181  1,031.25   -0'3   20'5s  6250   14'0s   0'1  700.00  4,213  4,932  843.75   -1'1   16'7s  6300   16'2s   1'4  812.50  8,153  2,629  775.00   -0'2   15'4s  6350   18'6s   1'4  937.50  1,733  8,811  643.75   -0'4   12'7s  6400   22'2s   0'5  1,112.50  9,084  1,372  556.25   -0'3   11'1s  6450   24'6s   1'5  1,237.50  850  12,498  512.50   0'3   10'2s  6500   28'0s   -0'1  1,400.00  6,239  1,295  425.00   0'1   8'4s  6550   31'4s   1'6  1,575.00  672  8,821  350.00   0'0   7'0s  6600   35'1s   1'6  1,756.25  5,594  742  250.00   -1'0   5'0s  6650   39'1s   1'7  1,956.25  562  8,357  243.75   -0'1   4'7s  6700   43'1s   1'6  2,156.25  4,125  2,949  212.50   0'0   4'2s  6750   47'3s   1'6  2,368.75  1,395  7,745  162.50   -0'3   3'2s  6800   51'6s   1'7  2,587.50  3,329  397  150.00   0'0   3'0s  6850   56'1s   1'6  2,806.25  256  3,911  118.75   -0'2   2'3s  6900   60'6s   1'7  3,037.50  778  1,133  106.25   0'0   2'1s  6950   65'2s   1'6  3,262.50  103  13,176  100.00   0'1   2'0s  7000   70'0s   1'6  3,500.00  2,312  293  81.25   -0'1   1'5s  7050   73'2s   -1'3  3,662.50  90  5,910  75.00   0'1   1'4s  7100   79'4s   1'7  3,975.00  184  266  68.75   0'0   1'3s  7150   84'3s   1'6  4,218.75  64  5,988  56.25   0'0   1'1s  7200   89'1s   1'6  4,456.25  235  585  50.00   0'0   1'0s  7250   94'0s   1'6  4,700.00  47  3,995  43.75   0'0   0'7s  7300   98'7s   1'6  4,943.75  180  164  37.50   -0'1   0'6s  7350   103'6s   1'5  5,187.50  38  993  37.50   0'0   0'6s  7400   108'6s   1'6  5,437.50  223  84  37.50   0'0   0'6s  7450   113'6s   1'6  5,687.50  48  6,907  31.25   0'0   0'5s  7500   118'5s   1'6  5,931.25  102  197  31.25   0'1   0'5s  7550   123'5s   1'7  6,181.25  44  1,603  31.25   0'1   0'5s  7600   128'5s   1'7  6,431.25  53  304  31.25   0'1   0'5s  7650   133'4s   1'6  6,675.00  20  1,680  25.00   0'0   0'4s  7700   138'4s   1'6  6,925.00  70  360  25.00   0'0   0'4s  7750   143'4s   1'6  7,175.00  19  1,688  25.00   0'1   0'4s  7800   148'4s   1'7  7,425.00  81  243  25.00   0'1   0'4s  7850   153'4s   1'7  7,675.00  37  930  18.75   0'0   0'3s  7900   158'3s   1'6  7,918.75  44  40  18.75   0'0   0'3s  7950   163'3s   1'6  8,168.75  15  8,373  12.50   -0'1   0'2s  8000   168'2s   1'5  8,412.50  87  159  12.50   0'0   0'2s  8050   173'2s   1'6  8,662.50  9  254  12.50   0'0   0'2s  8100   178'2s   1'6  8,912.50  47  113  12.50   0'0   0'2s  8150   183'2s   1'6  9,162.50  13  1,234  12.50   0'0   0'2s  8200   188'2s   1'6  9,412.50  18  50  12.50   0'0   0'2s  8250   193'2s   1'6  9,662.50  6  1,712  12.50   0'0   0'2s  8300   198'2s   1'6  9,912.50  49  101  12.50   0'0   0'2s  8350   203'2s   1'6  10,162.50  5  477  6.25   -0'1   0'1s  8400   208'2s   1'6  10,412.50  2  60  6.25   -0'1   0'1s  8450   213'2s   1'6  10,662.50  6  903  6.25   0'0   0'1s  8500   218'2s   1'6  10,912.50  28  524  6.25   0'0   0'1s  8600   228'2s   1'6  11,412.50  26  1,224  6.25   0'0   0'1s  8700   238'2s   1'6  11,912.50  1  505  6.25   0'0   0'1s  8800   248'2s   1'6  12,412.50  12  809  6.25   0'0   0'1s  8900   258'2s   1'6  12,912.50  0  1,188  6.25   0'0   0'1s  9000   268'2s   1'6  13,412.50  2  305  6.25   0'0   0'1s  9100   278'2s   1'6  13,912.50  4  497  6.25   0'0   0'1s  9200   288'2s   1'6  14,412.50  15  171  6.25   0'0   0'1s  9300   298'2s   1'6  14,912.50  9  392  6.25   0'0   0'1s  9400   308'2s   1'6  15,412.50  5  2,508  6.25   0'0   0'1s  9500   318'2s   1'6  15,912.50  0  340  6.25   0'0   0'1s  9600   328'2s   1'6  16,412.50  1  210  6.25   0'0   0'1s  9700   338'2s   1'6  16,912.50  5  124  6.25   0'0   0'1s  9800   348'2s   1'6  17,412.50  0  504  6.25   0'0   0'1s  9900   358'2s   1'6  17,912.50  0  271  6.25   0'0   0'1s  10000   368'2s   1'6  18,412.50  0  100  6.25   0'0   0'1s  10100   378'2s   1'6  18,912.50  0  1,669  6.25   0'0   0'1s  10200   388'2s   1'6  19,412.50  0  178  6.25   0'0   0'1s  10300   398'2s   1'6  19,912.50  0  17  6.25   0'0   0'1s  10400   408'2s   1'6  20,412.50  0  1  6.25   0'0   0'1s  10500   418'2s   1'6  20,912.50  0  155  6.25   0'0   0'1s  10600   428'2s   1'6  21,412.50  0  101  6.25   0'0   0'1s  10700   438'2s   1'6  21,912.50  0  127  6.25   0'0   0'1s  10800   448'2s   1'6  22,412.50  0  151  6.25   0'0   0'1s  10900   458'2s   1'6  22,912.50  0  106  6.25   0'0   0'1s  11000   468'2s   1'6  23,412.50  0  102  6.25   0'0   0'1s  11100   478'2s   1'6  23,912.50  0  8  6.25   0'0   0'1s  11200   488'2s   1'6  24,412.50  0  150  6.25   0'0   0'1s  11300   498'2s   1'6  24,912.50  0  51  6.25   0'0   0'1s  11400   508'2s   1'6  25,412.50  0  88  6.25   0'0   0'1s  11500   518'2s   1'6  25,912.50  0  75  6.25   0'0   0'1s  15000   868'2s   1'6  43,412.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2600 371'6s -1'6 18,587.50 0 373'4 03/23/2023 13:30:00 CBOT 3300 301'6s -1'6 15,087.50 0 303'4 03/23/2023 13:30:00 CBOT 3500 281'6s -1'6 14,087.50 0 283'4 03/23/2023 13:30:00 CBOT 3700 261'6s -1'6 13,087.50 0 263'4 03/23/2023 13:30:00 CBOT 3800 251'6s -1'6 12,587.50 0 253'4 03/23/2023 13:30:00 CBOT 4000 231'6s -1'6 11,587.50 0 233'4 03/23/2023 13:30:00 CBOT 4200 211'6s -1'6 10,587.50 0 213'4 03/23/2023 13:30:00 CBOT 4300 201'6s -1'6 10,087.50 0 203'4 03/23/2023 13:30:00 CBOT 4400 191'6s -1'6 9,587.50 0 193'4 03/23/2023 13:30:00 CBOT 4500 181'6s -1'6 9,087.50 0 183'4 03/23/2023 13:30:00 CBOT 4600 171'6s -1'6 8,587.50 1 168'0 173'4 03/23/2023 13:30:00 CBOT 4700 161'6s -1'6 8,087.50 5 173'5 163'4 03/23/2023 13:30:00 CBOT 4750 156'6s -1'6 7,837.50 4 159'1 158'4 03/23/2023 13:30:00 CBOT 4800 151'6s -1'7 7,587.50 30 151'3 153'5 03/23/2023 13:30:00 CBOT 4850 146'7s -1'6 7,343.75 27 149'7 148'5 03/23/2023 13:30:00 CBOT 4900 141'7s -1'6 7,093.75 35 143'5 03/23/2023 13:30:00 CBOT 4950 137'0s -1'5 6,850.00 29 140'4 138'5 03/23/2023 13:30:00 CBOT 5000 132'0s -1'5 6,600.00 72 143'6 133'5 03/23/2023 13:30:00 CBOT 5050 127'0s -1'5 6,350.00 6 128'5 03/23/2023 13:30:00 CBOT 5100 122'0s -1'6 6,100.00 35 134'0 123'6 03/23/2023 13:30:00 CBOT 5150 117'0s -1'6 5,850.00 111 113'2 118'6 03/23/2023 13:30:00 CBOT 5200 112'1s -1'5 5,606.25 123 111'6 113'6 03/23/2023 13:30:00 CBOT 5250 107'1s -1'6 5,356.25 50 106'1 108'7 03/23/2023 13:30:00 CBOT 5300 102'3s -1'5 5,118.75 81 104'0 03/23/2023 13:30:00 CBOT 5350 97'3s -1'5 4,868.75 114 100'3 99'0 03/23/2023 13:30:00 CBOT 5400 92'4s -1'5 4,625.00 132 95'1 94'1 03/23/2023 13:30:00 CBOT 5450 87'5s -1'5 4,381.25 47 83'5 89'2 03/23/2023 13:30:00 CBOT 5500 82'6s -1'5 4,137.50 126 83'0 84'3 03/23/2023 13:30:00 CBOT 5550 77'7s -1'4 3,893.75 73 81'5 79'3 03/23/2023 13:30:00 CBOT 5600 73'1s -1'4 3,656.25 87 78'6 74'5 03/23/2023 13:30:00 CBOT 5650 68'4s -1'3 3,425.00 53 79'6 69'7 03/23/2023 13:30:00 CBOT 5700 63'6s -1'4 3,187.50 158 68'2 65'2 03/23/2023 13:30:00 CBOT 5750 59'1s -1'3 2,956.25 27 69'2 60'4 03/23/2023 13:30:00 CBOT 5800 54'4s -1'2 2,725.00 815 64'3 55'6 03/23/2023 13:30:00 CBOT 5850 50'0s -1'2 2,500.00 65 57'3 51'2 03/23/2023 13:30:00 CBOT 5900 45'5s -1'2 2,281.25 432 56'1 46'7 03/23/2023 13:30:00 CBOT 5950 41'4s -1'0 2,075.00 81 49'3 42'4 03/23/2023 13:30:00 CBOT 6000 37'3s -1'0 1,868.75 572 41'0 38'3 03/23/2023 13:30:00 CBOT 6050 33'4s -0'7 1,675.00 621 38'7 34'3 03/23/2023 13:30:00 CBOT 6100 29'7s -0'6 1,493.75 2,482 35'4 30'5 03/23/2023 13:30:00 CBOT 6150 26'5s -0'5 1,331.25 879 30'6 27'2 03/23/2023 13:30:00 CBOT 6200 23'4s -0'4 1,175.00 4,654 26'0 24'0 03/23/2023 13:30:00 CBOT 6250 20'5s -0'3 1,031.25 1,181 27'1 21'0 03/23/2023 13:30:00 CBOT 6300 16'7s -1'1 843.75 4,932 17'0 18'0 03/24/2023 05:26:00 CBOT 6350 15'4s -0'2 775.00 2,629 17'0 15'6 03/23/2023 13:30:00 CBOT 6400 12'7s -0'4 643.75 8,811 12'6 13'3 03/24/2023 05:45:00 CBOT 6450 11'1s -0'3 556.25 1,372 11'1 11'4 03/23/2023 22:18:00 CBOT 6500 10'2s 0'3 512.50 12,498 8'4 9'7 03/24/2023 06:09:00 CBOT 6550 8'4s 0'1 425.00 1,295 8'4 8'3 03/24/2023 06:29:00 CBOT 6600 7'0s 0'0 350.00 8,821 7'0 7'0 03/23/2023 22:30:00 CBOT 6650 5'0s -1'0 250.00 742 5'0 6'0 03/23/2023 20:29:00 CBOT 6700 4'7s -0'1 243.75 8,357 4'3 5'0 03/24/2023 00:35:00 CBOT 6750 4'2s 0'0 212.50 2,949 5'0 4'2 03/23/2023 13:30:00 CBOT 6800 3'2s -0'3 162.50 7,745 3'2 3'5 03/23/2023 22:22:00 CBOT 6850 3'0s 0'0 150.00 397 3'0 3'0 03/24/2023 01:31:00 CBOT 6900 2'3s -0'2 118.75 3,911 2'3 2'5 03/23/2023 21:48:00 CBOT 6950 2'1s 0'0 106.25 1,133 2'1 03/23/2023 13:30:00 CBOT 7000 2'0s 0'1 100.00 13,176 1'6 1'7 03/24/2023 04:13:00 CBOT 7050 1'5s -0'1 81.25 293 1'6 03/23/2023 13:30:00 CBOT 7100 1'4s 0'1 75.00 5,910 2'0 1'3 03/23/2023 13:30:00 CBOT 7150 1'3s 0'0 68.75 266 1'3 03/23/2023 13:30:00 CBOT 7200 1'1s 0'0 56.25 5,988 1'3 1'1 03/23/2023 13:30:00 CBOT 7250 1'0s 0'0 50.00 585 1'3 1'0 03/23/2023 13:30:00 CBOT 7300 0'7s 0'0 43.75 3,995 0'7 03/23/2023 13:30:00 CBOT 7350 0'6s -0'1 37.50 164 0'7 03/23/2023 13:30:00 CBOT 7400 0'6s 0'0 37.50 993 0'6 03/23/2023 13:30:00 CBOT 7450 0'6s 0'0 37.50 84 0'6 03/23/2023 13:30:00 CBOT 7500 0'5s 0'0 31.25 6,907 0'7 0'5 03/23/2023 13:30:00 CBOT 7550 0'5s 0'1 31.25 197 0'5 0'4 03/23/2023 13:30:00 CBOT 7600 0'5s 0'1 31.25 1,603 0'4 03/23/2023 13:30:00 CBOT 7650 0'5s 0'1 31.25 304 0'5 0'4 03/23/2023 22:26:00 CBOT 7700 0'4s 0'0 25.00 1,680 0'5 0'4 03/23/2023 13:30:00 CBOT 7750 0'4s 0'0 25.00 360 0'4 03/23/2023 13:30:00 CBOT 7800 0'4s 0'1 25.00 1,688 0'4 0'3 03/23/2023 13:30:00 CBOT 7850 0'4s 0'1 25.00 243 0'3 03/23/2023 13:30:00 CBOT 7900 0'3s 0'0 18.75 930 0'3 03/23/2023 13:30:00 CBOT 7950 0'3s 0'0 18.75 40 0'3 03/23/2023 13:30:00 CBOT 8000 0'2s -0'1 12.50 8,373 0'4 0'3 03/23/2023 13:30:00 CBOT 8050 0'2s 0'0 12.50 159 0'2 03/23/2023 13:30:00 CBOT 8100 0'2s 0'0 12.50 254 0'2 03/23/2023 13:30:00 CBOT 8150 0'2s 0'0 12.50 113 0'2 03/23/2023 13:30:00 CBOT 8200 0'2s 0'0 12.50 1,234 0'2 03/23/2023 13:30:00 CBOT 8250 0'2s 0'0 12.50 50 0'2 03/23/2023 13:30:00 CBOT 8300 0'2s 0'0 12.50 1,712 0'2 03/23/2023 13:30:00 CBOT 8350 0'2s 0'0 12.50 101 0'2 03/23/2023 13:30:00 CBOT 8400 0'1s -0'1 6.25 477 0'2 03/23/2023 13:30:00 CBOT 8450 0'1s -0'1 6.25 60 0'2 03/23/2023 13:30:00 CBOT 8500 0'1s 0'0 6.25 903 0'1 03/23/2023 13:30:00 CBOT 8600 0'1s 0'0 6.25 524 0'1 03/23/2023 13:30:00 CBOT 8700 0'1s 0'0 6.25 1,224 0'1 03/23/2023 13:30:00 CBOT 8800 0'1s 0'0 6.25 505 0'1 03/23/2023 13:30:00 CBOT 8900 0'1s 0'0 6.25 809 0'1 03/23/2023 13:30:00 CBOT 9000 0'1s 0'0 6.25 1,188 0'1 03/23/2023 13:30:00 CBOT 9100 0'1s 0'0 6.25 305 0'1 03/23/2023 13:30:00 CBOT 9200 0'1s 0'0 6.25 497 0'1 03/23/2023 13:30:00 CBOT 9300 0'1s 0'0 6.25 171 0'1 03/23/2023 13:30:00 CBOT 9400 0'1s 0'0 6.25 392 0'1 03/23/2023 13:30:00 CBOT 9500 0'1s 0'0 6.25 2,508 0'1 03/23/2023 13:30:00 CBOT 9600 0'1s 0'0 6.25 340 0'1 03/23/2023 13:30:00 CBOT 9700 0'1s 0'0 6.25 210 0'1 03/23/2023 13:30:00 CBOT 9800 0'1s 0'0 6.25 124 0'1 03/23/2023 13:30:00 CBOT 9900 0'1s 0'0 6.25 504 0'1 03/23/2023 13:30:00 CBOT 10000 0'1s 0'0 6.25 271 0'1 03/23/2023 13:30:00 CBOT 10100 0'1s 0'0 6.25 100 0'1 03/23/2023 13:30:00 CBOT 10200 0'1s 0'0 6.25 1,669 0'1 03/23/2023 13:30:00 CBOT 10300 0'1s 0'0 6.25 178 0'1 03/23/2023 13:30:00 CBOT 10400 0'1s 0'0 6.25 17 0'1 03/23/2023 13:30:00 CBOT 10500 0'1s 0'0 6.25 1 0'1 03/23/2023 13:30:00 CBOT 10600 0'1s 0'0 6.25 155 0'1 03/23/2023 13:30:00 CBOT 10700 0'1s 0'0 6.25 101 0'1 03/23/2023 13:30:00 CBOT 10800 0'1s 0'0 6.25 127 0'1 03/23/2023 13:30:00 CBOT 10900 0'1s 0'0 6.25 151 0'1 03/23/2023 13:30:00 CBOT 11000 0'1s 0'0 6.25 106 0'1 03/23/2023 13:30:00 CBOT 11100 0'1s 0'0 6.25 102 0'1 03/23/2023 13:30:00 CBOT 11200 0'1s 0'0 6.25 8 0'1 03/23/2023 13:30:00 CBOT 11300 0'1s 0'0 6.25 150 0'1 03/23/2023 13:30:00 CBOT 11400 0'1s 0'0 6.25 51 0'1 03/23/2023 13:30:00 CBOT 11500 0'1s 0'0 6.25 88 0'1 03/23/2023 13:30:00 CBOT 15000 0'1s 0'0 6.25 75 0'1 03/23/2023 13:30:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2600 0'1s 0'0 6.25 3 0'1 03/23/2023 13:30:00 CBOT 3300 0'1s 0'0 6.25 26 0'1 03/23/2023 13:30:00 CBOT 3500 0'1s 0'0 6.25 14 0'1 03/23/2023 13:30:00 CBOT 3700 0'1s 0'0 6.25 27 0'1 03/23/2023 13:30:00 CBOT 3800 0'1s 0'0 6.25 29 0'1 03/23/2023 13:30:00 CBOT 4000 0'1s 0'0 6.25 1,362 0'1 03/23/2023 13:30:00 CBOT 4200 0'1s 0'0 6.25 11 0'1 03/23/2023 13:30:00 CBOT 4300 0'1s 0'0 6.25 176 0'1 03/23/2023 13:30:00 CBOT 4400 0'1s 0'0 6.25 29 0'1 03/23/2023 13:30:00 CBOT 4500 0'1s 0'0 6.25 211 0'1 0'1 03/23/2023 13:30:00 CBOT 4600 0'1s 0'0 6.25 431 0'1 03/23/2023 13:30:00 CBOT 4700 0'2s 0'0 12.50 240 0'2 03/23/2023 13:30:00 CBOT 4750 0'2s 0'0 12.50 169 0'2 03/23/2023 13:30:00 CBOT 4800 0'2s 0'0 12.50 761 0'2 03/23/2023 13:30:00 CBOT 4850 0'3s 0'0 18.75 125 0'3 03/23/2023 13:30:00 CBOT 4900 0'3s 0'0 18.75 364 0'3 03/23/2023 13:30:00 CBOT 4950 0'4s 0'1 25.00 151 0'3 03/23/2023 13:30:00 CBOT 5000 0'4s 0'1 25.00 20,047 0'3 03/23/2023 13:30:00 CBOT 5050 0'4s 0'1 25.00 254 0'3 0'3 03/23/2023 13:30:00 CBOT 5100 0'4s 0'0 25.00 1,065 0'4 03/23/2023 13:30:00 CBOT 5150 0'5s 0'1 31.25 406 0'5 0'4 03/23/2023 22:27:00 CBOT 5200 0'5s 0'1 31.25 2,881 0'4 03/23/2023 13:30:00 CBOT 5250 0'5s 0'0 31.25 814 0'5 0'5 03/23/2023 13:30:00 CBOT 5300 0'7s 0'1 43.75 2,690 0'5 0'6 03/23/2023 13:30:00 CBOT 5350 0'7s 0'1 43.75 199 0'6 03/23/2023 13:30:00 CBOT 5400 1'0s 0'1 50.00 984 1'1 0'7 03/23/2023 13:30:00 CBOT 5450 1'1s 0'1 56.25 2 1'2 1'0 03/23/2023 13:30:00 CBOT 5500 1'2s 0'0 62.50 12,818 1'2 1'2 03/23/2023 22:14:00 CBOT 5550 1'3s 0'2 68.75 543 1'4 1'1 03/23/2023 13:30:00 CBOT 5600 1'5s 0'2 81.25 1,706 1'3 03/23/2023 13:30:00 CBOT 5650 1'7s 0'0 93.75 1,603 1'7 1'7 03/24/2023 05:08:00 CBOT 5700 2'1s 0'2 106.25 8,580 1'7 1'7 03/23/2023 13:30:00 CBOT 5750 2'4s 0'3 125.00 2,369 1'7 2'1 03/23/2023 13:30:00 CBOT 5800 2'4s -0'3 125.00 5,671 2'4 2'7 03/24/2023 05:57:00 CBOT 5850 3'3s 0'4 168.75 1,386 2'4 2'7 03/23/2023 13:30:00 CBOT 5900 3'6s -0'2 187.50 3,442 4'4 4'0 03/23/2023 22:22:00 CBOT 5950 4'7s 0'6 243.75 1,674 5'0 4'1 03/23/2023 13:30:00 CBOT 6000 5'2s -0'4 262.50 10,103 6'0 5'6 03/24/2023 06:52:00 CBOT 6050 6'6s -0'1 337.50 1,746 6'6 6'7 03/24/2023 05:26:00 CBOT 6100 8'0s -0'2 400.00 8,075 8'0 8'2 03/24/2023 05:28:00 CBOT 6150 9'4s -0'3 475.00 2,824 9'5 9'7 03/24/2023 05:50:00 CBOT 6200 10'6s -1'0 537.50 8,410 12'2 11'6 03/24/2023 06:11:00 CBOT 6250 14'0s 0'1 700.00 4,213 14'4 13'7 03/23/2023 21:10:00 CBOT 6300 16'2s 1'4 812.50 8,153 14'6 14'6 03/23/2023 13:30:00 CBOT 6350 18'6s 1'4 937.50 1,733 13'1 17'2 03/23/2023 13:30:00 CBOT 6400 22'2s 0'5 1,112.50 9,084 22'2 21'5 03/23/2023 19:05:00 CBOT 6450 24'6s 1'5 1,237.50 850 19'7 23'1 03/23/2023 13:30:00 CBOT 6500 28'0s -0'1 1,400.00 6,239 28'0 28'1 03/23/2023 19:00:00 CBOT 6550 31'4s 1'6 1,575.00 672 26'2 29'6 03/23/2023 13:30:00 CBOT 6600 35'1s 1'6 1,756.25 5,594 32'1 33'3 03/23/2023 13:30:00 CBOT 6650 39'1s 1'7 1,956.25 562 35'1 37'2 03/23/2023 13:30:00 CBOT 6700 43'1s 1'6 2,156.25 4,125 37'3 41'3 03/23/2023 13:30:00 CBOT 6750 47'3s 1'6 2,368.75 1,395 41'3 45'5 03/23/2023 13:30:00 CBOT 6800 51'6s 1'7 2,587.50 3,329 45'5 49'7 03/23/2023 13:30:00 CBOT 6850 56'1s 1'6 2,806.25 256 51'1 54'3 03/23/2023 13:30:00 CBOT 6900 60'6s 1'7 3,037.50 778 51'3 58'7 03/23/2023 13:30:00 CBOT 6950 65'2s 1'6 3,262.50 103 59'3 63'4 03/23/2023 13:30:00 CBOT 7000 70'0s 1'6 3,500.00 2,312 66'1 68'2 03/23/2023 13:30:00 CBOT 7050 73'2s -1'3 3,662.50 90 73'2 74'5 03/24/2023 06:43:00 CBOT 7100 79'4s 1'7 3,975.00 184 82'7 77'5 03/23/2023 13:30:00 CBOT 7150 84'3s 1'6 4,218.75 64 86'2 82'5 03/23/2023 13:30:00 CBOT 7200 89'1s 1'6 4,456.25 235 87'1 87'3 03/23/2023 13:30:00 CBOT 7250 94'0s 1'6 4,700.00 47 84'4 92'2 03/23/2023 13:30:00 CBOT 7300 98'7s 1'6 4,943.75 180 88'4 97'1 03/23/2023 13:30:00 CBOT 7350 103'6s 1'5 5,187.50 38 93'6 102'1 03/23/2023 13:30:00 CBOT 7400 108'6s 1'6 5,437.50 223 110'0 107'0 03/23/2023 13:30:00 CBOT 7450 113'6s 1'6 5,687.50 48 110'1 112'0 03/23/2023 13:30:00 CBOT 7500 118'5s 1'6 5,931.25 102 121'4 116'7 03/23/2023 13:30:00 CBOT 7550 123'5s 1'7 6,181.25 44 120'6 121'6 03/23/2023 13:30:00 CBOT 7600 128'5s 1'7 6,431.25 53 126'6 03/23/2023 13:30:00 CBOT 7650 133'4s 1'6 6,675.00 20 135'5 131'6 03/23/2023 13:30:00 CBOT 7700 138'4s 1'6 6,925.00 70 136'6 03/23/2023 13:30:00 CBOT 7750 143'4s 1'6 7,175.00 19 133'3 141'6 03/23/2023 13:30:00 CBOT 7800 148'4s 1'7 7,425.00 81 152'0 146'5 03/23/2023 13:30:00 CBOT 7850 153'4s 1'7 7,675.00 37 141'7 151'5 03/23/2023 13:30:00 CBOT 7900 158'3s 1'6 7,918.75 44 160'3 156'5 03/23/2023 13:30:00 CBOT 7950 163'3s 1'6 8,168.75 15 161'5 03/23/2023 13:30:00 CBOT 8000 168'2s 1'5 8,412.50 87 166'5 03/23/2023 13:30:00 CBOT 8050 173'2s 1'6 8,662.50 9 176'3 171'4 03/23/2023 13:30:00 CBOT 8100 178'2s 1'6 8,912.50 47 177'7 176'4 03/23/2023 13:30:00 CBOT 8150 183'2s 1'6 9,162.50 13 181'4 03/23/2023 13:30:00 CBOT 8200 188'2s 1'6 9,412.50 18 178'1 186'4 03/23/2023 13:30:00 CBOT 8250 193'2s 1'6 9,662.50 6 191'4 03/23/2023 13:30:00 CBOT 8300 198'2s 1'6 9,912.50 49 196'4 03/23/2023 13:30:00 CBOT 8350 203'2s 1'6 10,162.50 5 201'4 03/23/2023 13:30:00 CBOT 8400 208'2s 1'6 10,412.50 2 206'4 03/23/2023 13:30:00 CBOT 8450 213'2s 1'6 10,662.50 6 211'4 03/23/2023 13:30:00 CBOT 8500 218'2s 1'6 10,912.50 28 216'4 03/23/2023 13:30:00 CBOT 8600 228'2s 1'6 11,412.50 26 226'4 03/23/2023 13:30:00 CBOT 8700 238'2s 1'6 11,912.50 1 236'4 03/23/2023 13:30:00 CBOT 8800 248'2s 1'6 12,412.50 12 246'4 03/23/2023 13:30:00 CBOT 8900 258'2s 1'6 12,912.50 0 256'4 03/23/2023 13:30:00 CBOT 9000 268'2s 1'6 13,412.50 2 266'4 03/23/2023 13:30:00 CBOT 9100 278'2s 1'6 13,912.50 4 276'4 03/23/2023 13:30:00 CBOT 9200 288'2s 1'6 14,412.50 15 286'4 03/23/2023 13:30:00 CBOT 9300 298'2s 1'6 14,912.50 9 296'4 03/23/2023 13:30:00 CBOT 9400 308'2s 1'6 15,412.50 5 306'4 03/23/2023 13:30:00 CBOT 9500 318'2s 1'6 15,912.50 0 316'4 03/23/2023 13:30:00 CBOT 9600 328'2s 1'6 16,412.50 1 326'4 03/23/2023 13:30:00 CBOT 9700 338'2s 1'6 16,912.50 5 336'4 03/23/2023 13:30:00 CBOT 9800 348'2s 1'6 17,412.50 0 346'4 03/23/2023 13:30:00 CBOT 9900 358'2s 1'6 17,912.50 0 356'4 03/23/2023 13:30:00 CBOT 10000 368'2s 1'6 18,412.50 0 366'4 03/23/2023 13:30:00 CBOT 10100 378'2s 1'6 18,912.50 0 376'4 03/23/2023 13:30:00 CBOT 10200 388'2s 1'6 19,412.50 0 386'4 03/23/2023 13:30:00 CBOT 10300 398'2s 1'6 19,912.50 0 396'4 03/23/2023 13:30:00 CBOT 10400 408'2s 1'6 20,412.50 0 406'4 03/23/2023 13:30:00 CBOT 10500 418'2s 1'6 20,912.50 0 416'4 03/23/2023 13:30:00 CBOT 10600 428'2s 1'6 21,412.50 0 426'4 03/23/2023 13:30:00 CBOT 10700 438'2s 1'6 21,912.50 0 436'4 03/23/2023 13:30:00 CBOT 10800 448'2s 1'6 22,412.50 0 446'4 03/23/2023 13:30:00 CBOT 10900 458'2s 1'6 22,912.50 0 456'4 03/23/2023 13:30:00 CBOT 11000 468'2s 1'6 23,412.50 0 466'4 03/23/2023 13:30:00 CBOT 11100 478'2s 1'6 23,912.50 0 476'4 03/23/2023 13:30:00 CBOT 11200 488'2s 1'6 24,412.50 0 486'4 03/23/2023 13:30:00 CBOT 11300 498'2s 1'6 24,912.50 0 496'4 03/23/2023 13:30:00 CBOT 11400 508'2s 1'6 25,412.50 0 506'4 03/23/2023 13:30:00 CBOT 11500 518'2s 1'6 25,912.50 0 516'4 03/23/2023 13:30:00 CBOT 15000 868'2s 1'6 43,412.50 0 866'4 03/23/2023 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.