Weather Quotes DTN Ag Headlines Options Grain Soybeans News Corn News Cotton News Wheat News DTN Renewable Fuels Futures Markets

Francis-Mustoe & Company

Home     About Us     Offices     Staff     Daily Markets     Historical Markets     Weekly Markets     Reports     Calendar     Contact Us

Commodity Option: SOYBEAN OIL ( @BO1Z ) SOYBEAN OIL ( @BO2F ) SOYBEAN OIL ( @BO2H ) SOYBEANS ( @S1X ) SOYBEANS ( @S2F ) SOYBEANS ( @S2H ) SOYBEAN MEAL ( @SM1Z ) SOYBEAN MEAL ( @SM2F ) SOYBEAN MEAL ( @SM2H ) CORN ( @C1Z ) CORN ( @C2H ) CORN ( @C2K ) WHEAT ( @W1Z ) WHEAT ( @W2H ) WHEAT ( @W2K ) HARD RED WINTER WHEAT ( @KW1Z ) HARD RED WINTER WHEAT ( @KW2H ) HARD RED WINTER WHEAT ( @KW2K ) HARD RED SPRING WHEAT ( @MW1Z ) HARD RED SPRING WHEAT ( @MW2H ) HARD RED SPRING WHEAT ( @MW2K ) All Open Only Future: December 2021 (@BO1Z)   Futures Price: 60.88   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  2,155,500.00   -0.890   35.925s  25500   0.005s    300.00  50  0  2,125,500.00   -0.890   35.425s  26000   0.005s    300.00  82  0  2,095,500.00   -0.890   34.925s  26500   0.005s    300.00  32  0  2,065,500.00   -0.890   34.425s  27000   0.005s    300.00  206  0  2,035,500.00   -0.890   33.925s  27500   0.005s    300.00  74  0  2,005,500.00   -0.890   33.425s  28000   0.005s    300.00  44  0  1,975,500.00   -0.890   32.925s  28500   0.005s    300.00  67  0  1,945,500.00   -0.890   32.425s  29000   0.005s    300.00  41  0  1,915,500.00   -0.890   31.925s  29500   0.005s    300.00  139  0  1,885,500.00   -0.890   31.425s  30000   0.005s    300.00  117  0  1,855,500.00   -0.890   30.925s  30500   0.005s    300.00  516  0  1,825,500.00   -0.890   30.425s  31000   0.005s    300.00  557  2  1,765,500.00   -0.890   29.425s  32000   0.005s    300.00  446  50  1,735,500.00   -0.890   28.925s  32500   0.005s    300.00  50  56  1,705,500.00   -0.890   28.425s  33000   0.005s    300.00  134  5  1,675,500.00   -0.890   27.925s  33500   0.005s    300.00  5  10  1,645,500.00   -0.890   27.425s  34000   0.005s    300.00  34  54  1,615,500.00   -0.890   26.925s  34500   0.005s    300.00  66  122  1,585,500.00   -0.890   26.425s  35000   0.005s    300.00  292  535  1,555,500.00   -0.890   25.925s  35500   0.005s    300.00  219  604  1,525,500.00   -0.890   25.425s  36000   0.005s    300.00  284  0  1,495,500.00   -0.890   24.925s  36500   0.005s    300.00  273  1,133  1,465,500.00   -0.890   24.425s  37000   0.005s    300.00  1,123  4  1,435,500.00   -0.890   23.925s  37500   0.005s    300.00  83  40  1,405,500.00   -0.890   23.425s  38000   0.005s    300.00  492  101  1,375,500.00   -0.890   22.925s  38500   0.005s    300.00  143  205  1,345,500.00   -0.890   22.425s  39000   0.005s    300.00  502  82  1,315,500.00   -0.890   21.925s  39500   0.005s    300.00  8  502  1,285,500.00   -0.890   21.425s  40000   0.005s    300.00  886  0  1,255,500.00   -0.890   20.925s  40500   0.005s    300.00  454  44  1,225,500.00   -0.890   20.425s  41000   0.005s    300.00  271  7  1,195,500.00   -0.890   19.925s  41500   0.005s    300.00  305  1,238  1,165,500.00   -0.890   19.425s  42000   0.005s    300.00  1,217  16  1,135,500.00   -0.890   18.925s  42500   0.005s    300.00  419  143  1,105,500.00   -0.890   18.425s  43000   0.005s    300.00  545  5  1,075,500.00   -0.890   17.925s  43500   0.005s    300.00  222  113  1,045,500.00   -0.890   17.425s  44000   0.005s    300.00  628  1  1,015,500.00   -0.890   16.925s  44500   0.005s    300.00  164  965  985,500.00   -0.890   16.425s  45000   0.005s    300.00  893  18  955,500.00   -0.890   15.925s  45500   0.005s    300.00  654  1,311  925,500.00   -0.890   15.425s  46000   0.005s    300.00  992  200  895,500.00   -0.890   14.925s  46500   0.005s    300.00  525  737  865,500.00   -0.895   14.425s  47000   0.005s   -0.005  300.00  1,171  257  835,500.00   -0.895   13.925s  47500   0.010s    600.00  375  868  805,800.00   -0.890   13.430s  48000   0.010s    600.00  1,107  4  775,800.00   -0.895   12.930s  48500   0.015s    900.00  425  620  746,100.00   -0.890   12.435s  49000   0.015s   -0.005  900.00  375  4  716,400.00   -0.890   11.940s  49500   0.020s    1,200.00  205  1,871  686,700.00   -0.890   11.445s  50000   0.025s    1,500.00  2,632  273  657,000.00   -0.890   10.950s  50500   0.030s    1,800.00  309  1,483  627,600.00   -0.885   10.460s  51000   0.040s   0.005  2,400.00  2,076  109  598,200.00   -0.885   9.970s  51500   0.050s   0.005  3,000.00  314  1,407  568,800.00   -0.880   9.480s  52000   0.060s   0.005  3,600.00  1,147  65  539,700.00   -0.880   8.995s  52500   0.075s   0.010  4,500.00  573  313  510,600.00   -0.875   8.510s  53000   0.090s   0.015  5,400.00  884  262  481,800.00   -0.875   8.030s  53500   0.110s   0.015  6,600.00  252  267  453,300.00   -0.870   7.555s  54000   0.135s   0.020  8,100.00  629  2  425,100.00   -0.865   7.085s  54500   0.165s   0.025  9,900.00  285  796  397,500.00   -0.855   6.625s  55000   0.200s   -0.005  12,000.00  2,513  399  370,500.00   -0.845   6.175s  55500   0.295s   0.040  17,700.00  524  659  344,100.00   -0.830   5.735s  56000   0.410s   0.095  24,600.00  2,685  296  318,300.00   -0.815   5.305s  56500   0.385s   0.075  23,100.00  522  1,363  293,400.00   -0.795   4.890s  57000   0.470s   0.095  28,200.00  2,477  165  269,400.00   -0.775   4.490s  57500   0.725s   0.155  43,500.00  537  940  246,300.00   -0.750   4.105s  58000   0.685s   0.140  41,100.00  2,095  135  224,400.00   -0.725   3.740s  58500   0.820s   0.165  49,200.00  153  1,402  204,000.00   -0.690   3.400s  59000   0.980s   0.200  58,800.00  1,010  329  184,800.00   -0.655   3.080s  59500   1.160s   0.235  69,600.00  1,059  2,200  146,100.00   -0.350   2.435s  60000   1.635s   0.270  98,100.00  2,126  156  150,300.00   -0.580   2.505s  60500   1.585s   0.310  95,100.00  1,015  959  135,000.00   -0.545   2.250s  61000   1.830s   0.345  109,800.00  581  1,563  120,600.00   -0.515   2.010s  61500   2.090s   0.375  125,400.00  690  1,638  107,700.00   -0.480   1.795s  62000   2.375s   0.410  142,500.00  825  1,864  96,000.00   -0.440   1.600s  62500   2.680s   0.450  160,800.00  572  3,515  85,200.00   -0.410   1.420s  63000   3.000s   0.480  180,000.00  817  452  75,600.00   -0.375   1.260s  63500   3.340s   0.515  200,400.00  106  1,955  66,900.00   -0.340   1.115s  64000   3.695s   0.550  221,700.00  591  542  59,100.00   -0.310   0.985s  64500   4.065s   0.580  243,900.00  21  3,667  52,200.00   -0.285   0.870s  65000   4.450s   0.605  267,000.00  35  662  37,500.00   -0.145   0.625s  65500   4.850s   0.635  291,000.00  498  744  40,800.00   -0.235   0.680s  66000   5.260s   0.655  315,600.00  264  936  36,000.00   -0.210   0.600s  66500   5.680s   0.680  340,800.00  21  556  31,800.00   -0.190   0.530s  67000   6.110s   0.700  366,600.00  27  224  27,900.00   -0.175   0.465s  67500   6.545s   0.715  392,700.00  1  7,313  24,600.00   -0.160   0.410s  68000   6.990s   0.730  419,400.00  17  224  21,600.00   -0.145   0.360s  68500   7.440s   0.745  446,400.00  11  360  19,200.00   -0.130   0.320s  69000   7.895s   0.755  473,700.00  17  38  16,800.00   -0.120   0.280s  69500   8.360s   0.770  501,600.00  2  2,454  14,700.00   -0.110   0.245s  70000   8.825s   0.780  529,500.00  15  149  13,200.00   -0.095   0.220s  70500   9.300s   0.795  558,000.00  3  518  11,700.00   -0.085   0.195s  71000   9.775s   0.805  586,500.00  34  23  10,200.00   -0.080   0.170s  71500   10.250s   0.810  615,000.00  3  1,489  9,000.00   -0.070   0.150s  72000   10.730s   0.820  643,800.00  17  168  8,100.00   -0.065   0.135s  72500   11.215s   0.825  672,900.00  2  434  7,200.00   -0.055   0.120s  73000   11.700s   0.835  702,000.00  11  261  6,300.00   -0.055   0.105s  73500   12.185s   0.835  731,100.00  4  193  5,700.00   -0.045   0.095s  74000   12.675s   0.845  760,500.00  14  63  5,100.00   -0.040   0.085s  74500   13.165s   0.850  789,900.00  4  812  4,500.00   -0.040   0.075s  75000   13.655s   0.850  819,300.00  7  163  4,200.00   -0.030   0.070s  75500   14.150s   0.860  849,000.00  2  668  3,900.00   -0.025   0.065s  76000   14.645s   0.865  878,700.00  14  121  3,300.00   -0.030   0.055s  76500   15.135s   0.865  908,100.00  4  1,704  3,000.00   -0.025   0.050s  77000   15.630s   0.865  937,800.00  8  111  2,700.00   -0.025   0.045s  77500   16.125s   0.870  967,500.00  10  135  2,700.00   -0.015   0.045s  78000   16.620s   0.870  997,200.00  11  28  2,400.00   -0.015   0.040s  78500   17.120s   0.875  1,027,200.00  0  89  2,100.00   -0.015   0.035s  79000   17.615s   0.875  1,056,900.00  4  52  2,100.00   -0.010   0.035s  79500   18.110s   0.875  1,086,600.00  2  747  1,800.00   -0.015   0.030s  80000   18.610s   0.880  1,116,600.00  11  0  1,500.00   -0.010   0.025s  81000   19.605s   0.880  1,176,300.00  1  33  1,500.00   -0.010   0.025s  81500   20.105s   0.880  1,206,300.00  1  353  1,200.00   -0.010   0.020s  82000   20.600s   0.880  1,236,000.00  0  0  1,200.00   -0.010   0.020s  82500   21.100s   0.880  1,266,000.00  1  37  1,200.00   -0.005   0.020s  83000   21.600s   0.885  1,296,000.00  0  12  900.00   -0.010   0.015s  83500   22.095s   0.880  1,325,700.00  1  147  900.00   -0.010   0.015s  84000   22.595s   0.885  1,355,700.00  2  6  900.00   -0.005   0.015s  84500   23.095s   0.885  1,385,700.00  0  100  900.00   -0.005   0.015s  85000   23.595s   0.885  1,415,700.00  0  0  600.00   -0.010   0.010s  86000   24.590s   0.885  1,475,400.00  1  29  600.00   -0.005   0.010s  86500   25.090s   0.885  1,505,400.00  0  12  600.00   -0.005   0.010s  87000   25.590s   0.885  1,535,400.00  0  96  600.00   -0.005   0.010s  87500   26.090s   0.885  1,565,400.00  0  16  600.00   -0.005   0.010s  88000   26.590s   0.885  1,595,400.00  0  24  600.00   -0.005   0.010s  88500   27.090s   0.885  1,625,400.00  1  12  600.00   -0.005   0.010s  89000   27.590s   0.890  1,655,400.00  0  0  600.00     0.010s  89500   28.085s   0.885  1,685,100.00  1  17  600.00     0.010s  90000   28.585s   0.885  1,715,100.00  0  1  300.00   -0.005   0.005s  90500   29.085s   0.885  1,745,100.00  0  6  300.00   -0.005   0.005s  93500   32.085s   0.885  1,925,100.00  1  27  300.00   -0.005   0.005s  94000   32.585s   0.885  1,955,100.00  0  17  300.00   -0.005   0.005s  94500   33.085s   0.885  1,985,100.00  0  29  300.00   -0.005   0.005s  95000   33.585s   0.890  2,015,100.00  0  27  300.00   -0.005   0.005s  95500   34.085s   0.890  2,045,100.00  0  38  300.00     0.005s  96500   35.085s   0.890  2,105,100.00  0  14  300.00     0.005s  97000   35.585s   0.890  2,135,100.00  0  20  300.00     0.005s  99000   37.585s   0.890  2,255,100.00  0  112  300.00     0.005s  99500   38.085s   0.890  2,285,100.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 25500 35.925s -0.890 2,155,500.00 0 36.815 10/27/2021 13:43:00 CBOT 26000 35.425s -0.890 2,125,500.00 0 36.315 10/27/2021 13:43:00 CBOT 26500 34.925s -0.890 2,095,500.00 0 35.815 10/27/2021 13:43:00 CBOT 27000 34.425s -0.890 2,065,500.00 0 35.315 10/27/2021 13:43:00 CBOT 27500 33.925s -0.890 2,035,500.00 0 34.815 10/27/2021 13:43:00 CBOT 28000 33.425s -0.890 2,005,500.00 0 34.315 10/27/2021 13:43:00 CBOT 28500 32.925s -0.890 1,975,500.00 0 33.815 10/27/2021 13:43:00 CBOT 29000 32.425s -0.890 1,945,500.00 0 33.315 10/27/2021 13:43:00 CBOT 29500 31.925s -0.890 1,915,500.00 0 32.815 10/27/2021 13:43:00 CBOT 30000 31.425s -0.890 1,885,500.00 0 32.315 10/27/2021 13:43:00 CBOT 30500 30.925s -0.890 1,855,500.00 0 31.815 10/27/2021 13:43:00 CBOT 31000 30.425s -0.890 1,825,500.00 0 31.315 10/27/2021 13:43:00 CBOT 32000 29.425s -0.890 1,765,500.00 2 30.315 10/27/2021 13:43:00 CBOT 32500 28.925s -0.890 1,735,500.00 50 29.815 10/27/2021 13:43:00 CBOT 33000 28.425s -0.890 1,705,500.00 56 29.315 10/27/2021 13:43:00 CBOT 33500 27.925s -0.890 1,675,500.00 5 28.815 10/27/2021 13:43:00 CBOT 34000 27.425s -0.890 1,645,500.00 10 28.315 10/27/2021 13:43:00 CBOT 34500 26.925s -0.890 1,615,500.00 54 27.760 27.815 10/27/2021 13:43:00 CBOT 35000 26.425s -0.890 1,585,500.00 122 27.055 27.315 10/27/2021 13:43:00 CBOT 35500 25.925s -0.890 1,555,500.00 535 26.760 26.815 10/27/2021 13:43:00 CBOT 36000 25.425s -0.890 1,525,500.00 604 26.315 10/27/2021 13:43:00 CBOT 36500 24.925s -0.890 1,495,500.00 0 25.815 10/27/2021 13:43:00 CBOT 37000 24.425s -0.890 1,465,500.00 1,133 25.260 25.315 10/27/2021 13:43:00 CBOT 37500 23.925s -0.890 1,435,500.00 4 24.815 10/27/2021 13:43:00 CBOT 38000 23.425s -0.890 1,405,500.00 40 24.315 10/27/2021 13:43:00 CBOT 38500 22.925s -0.890 1,375,500.00 101 23.815 10/27/2021 13:43:00 CBOT 39000 22.425s -0.890 1,345,500.00 205 22.950 23.315 10/27/2021 13:43:00 CBOT 39500 21.925s -0.890 1,315,500.00 82 22.815 10/27/2021 13:43:00 CBOT 40000 21.425s -0.890 1,285,500.00 502 22.315 10/27/2021 13:43:00 CBOT 40500 20.925s -0.890 1,255,500.00 0 21.815 10/27/2021 13:43:00 CBOT 41000 20.425s -0.890 1,225,500.00 44 21.315 10/27/2021 13:43:00 CBOT 41500 19.925s -0.890 1,195,500.00 7 20.815 10/27/2021 13:43:00 CBOT 42000 19.425s -0.890 1,165,500.00 1,238 20.315 10/27/2021 13:43:00 CBOT 42500 18.925s -0.890 1,135,500.00 16 19.815 10/27/2021 13:43:00 CBOT 43000 18.425s -0.890 1,105,500.00 143 19.315 10/27/2021 13:43:00 CBOT 43500 17.925s -0.890 1,075,500.00 5 18.815 10/27/2021 13:43:00 CBOT 44000 17.425s -0.890 1,045,500.00 113 17.710 18.315 10/27/2021 13:43:00 CBOT 44500 16.925s -0.890 1,015,500.00 1 17.815 10/27/2021 13:43:00 CBOT 45000 16.425s -0.890 985,500.00 965 17.315 10/27/2021 13:43:00 CBOT 45500 15.925s -0.890 955,500.00 18 16.815 10/27/2021 13:43:00 CBOT 46000 15.425s -0.890 925,500.00 1,311 16.315 10/27/2021 13:43:00 CBOT 46500 14.925s -0.890 895,500.00 200 15.815 10/27/2021 13:43:00 CBOT 47000 14.425s -0.895 865,500.00 737 15.320 10/27/2021 13:43:00 CBOT 47500 13.925s -0.895 835,500.00 257 14.820 10/27/2021 13:43:00 CBOT 48000 13.430s -0.890 805,800.00 868 14.320 10/27/2021 13:43:00 CBOT 48500 12.930s -0.895 775,800.00 4 13.825 10/27/2021 13:43:00 CBOT 49000 12.435s -0.890 746,100.00 620 13.325 10/27/2021 13:43:00 CBOT 49500 11.940s -0.890 716,400.00 4 12.830 10/27/2021 13:43:00 CBOT 50000 11.445s -0.890 686,700.00 1,871 12.335 10/27/2021 13:43:00 CBOT 50500 10.950s -0.890 657,000.00 273 10.740 11.840 10/27/2021 13:43:00 CBOT 51000 10.460s -0.885 627,600.00 1,483 11.345 10/27/2021 13:43:00 CBOT 51500 9.970s -0.885 598,200.00 109 10.250 10.855 10/27/2021 13:43:00 CBOT 52000 9.480s -0.880 568,800.00 1,407 10.360 10/27/2021 13:43:00 CBOT 52500 8.995s -0.880 539,700.00 65 8.785 9.875 10/27/2021 13:43:00 CBOT 53000 8.510s -0.875 510,600.00 313 9.385 10/27/2021 13:43:00 CBOT 53500 8.030s -0.875 481,800.00 262 7.815 8.905 10/27/2021 13:43:00 CBOT 54000 7.555s -0.870 453,300.00 267 7.830 8.425 10/27/2021 13:43:00 CBOT 54500 7.085s -0.865 425,100.00 2 7.950 10/27/2021 13:43:00 CBOT 55000 6.625s -0.855 397,500.00 796 7.480 10/27/2021 13:43:00 CBOT 55500 6.175s -0.845 370,500.00 399 5.850 7.020 10/27/2021 13:43:00 CBOT 56000 5.735s -0.830 344,100.00 659 5.415 6.565 10/27/2021 13:43:00 CBOT 56500 5.305s -0.815 318,300.00 296 5.330 6.120 10/27/2021 13:43:00 CBOT 57000 4.890s -0.795 293,400.00 1,363 5.685 10/27/2021 13:43:00 CBOT 57500 4.490s -0.775 269,400.00 165 4.195 5.265 10/27/2021 13:43:00 CBOT 58000 4.105s -0.750 246,300.00 940 4.855 10/27/2021 13:43:00 CBOT 58500 3.740s -0.725 224,400.00 135 4.465 10/27/2021 13:43:00 CBOT 59000 3.400s -0.690 204,000.00 1,402 4.090 10/27/2021 13:43:00 CBOT 59500 3.080s -0.655 184,800.00 329 3.735 10/27/2021 13:43:00 CBOT 60000 2.435s -0.350 146,100.00 2,200 2.435 2.785 10/27/2021 21:30:00 CBOT 60500 2.505s -0.580 150,300.00 156 3.085 10/27/2021 13:43:00 CBOT 61000 2.250s -0.545 135,000.00 959 2.360 2.795 10/27/2021 13:43:00 CBOT 61500 2.010s -0.515 120,600.00 1,563 1.845 2.525 10/27/2021 13:43:00 CBOT 62000 1.795s -0.480 107,700.00 1,638 1.645 2.275 10/27/2021 13:43:00 CBOT 62500 1.600s -0.440 96,000.00 1,864 2.040 10/27/2021 13:43:00 CBOT 63000 1.420s -0.410 85,200.00 3,515 1.430 1.830 10/27/2021 13:43:00 CBOT 63500 1.260s -0.375 75,600.00 452 1.150 1.635 10/27/2021 13:43:00 CBOT 64000 1.115s -0.340 66,900.00 1,955 1.400 1.455 10/27/2021 13:43:00 CBOT 64500 0.985s -0.310 59,100.00 542 1.295 10/27/2021 13:43:00 CBOT 65000 0.870s -0.285 52,200.00 3,667 1.140 1.155 10/27/2021 13:43:00 CBOT 65500 0.625s -0.145 37,500.00 662 0.690 0.770 10/27/2021 22:40:00 CBOT 66000 0.680s -0.235 40,800.00 744 0.900 0.915 10/27/2021 13:43:00 CBOT 66500 0.600s -0.210 36,000.00 936 0.680 0.810 10/27/2021 13:43:00 CBOT 67000 0.530s -0.190 31,800.00 556 0.605 0.720 10/27/2021 13:43:00 CBOT 67500 0.465s -0.175 27,900.00 224 0.640 10/27/2021 13:43:00 CBOT 68000 0.410s -0.160 24,600.00 7,313 0.390 0.570 10/27/2021 13:43:00 CBOT 68500 0.360s -0.145 21,600.00 224 0.505 10/27/2021 13:43:00 CBOT 69000 0.320s -0.130 19,200.00 360 0.380 0.450 10/27/2021 13:43:00 CBOT 69500 0.280s -0.120 16,800.00 38 0.400 10/27/2021 13:43:00 CBOT 70000 0.245s -0.110 14,700.00 2,454 0.235 0.355 10/27/2021 13:43:00 CBOT 70500 0.220s -0.095 13,200.00 149 0.315 10/27/2021 13:43:00 CBOT 71000 0.195s -0.085 11,700.00 518 0.280 10/27/2021 13:43:00 CBOT 71500 0.170s -0.080 10,200.00 23 0.250 10/27/2021 13:43:00 CBOT 72000 0.150s -0.070 9,000.00 1,489 0.185 0.220 10/27/2021 13:43:00 CBOT 72500 0.135s -0.065 8,100.00 168 0.200 10/27/2021 13:43:00 CBOT 73000 0.120s -0.055 7,200.00 434 0.175 10/27/2021 13:43:00 CBOT 73500 0.105s -0.055 6,300.00 261 0.160 10/27/2021 13:43:00 CBOT 74000 0.095s -0.045 5,700.00 193 0.140 10/27/2021 13:43:00 CBOT 74500 0.085s -0.040 5,100.00 63 0.125 10/27/2021 13:43:00 CBOT 75000 0.075s -0.040 4,500.00 812 0.075 0.115 10/27/2021 13:43:00 CBOT 75500 0.070s -0.030 4,200.00 163 0.100 10/27/2021 13:43:00 CBOT 76000 0.065s -0.025 3,900.00 668 0.090 10/27/2021 13:43:00 CBOT 76500 0.055s -0.030 3,300.00 121 0.085 10/27/2021 13:43:00 CBOT 77000 0.050s -0.025 3,000.00 1,704 0.075 10/27/2021 13:43:00 CBOT 77500 0.045s -0.025 2,700.00 111 0.070 10/27/2021 13:43:00 CBOT 78000 0.045s -0.015 2,700.00 135 0.060 10/27/2021 13:43:00 CBOT 78500 0.040s -0.015 2,400.00 28 0.055 10/27/2021 13:43:00 CBOT 79000 0.035s -0.015 2,100.00 89 0.050 10/27/2021 13:43:00 CBOT 79500 0.035s -0.010 2,100.00 52 0.045 10/27/2021 13:43:00 CBOT 80000 0.030s -0.015 1,800.00 747 0.045 10/27/2021 13:43:00 CBOT 81000 0.025s -0.010 1,500.00 0 0.035 10/27/2021 13:43:00 CBOT 81500 0.025s -0.010 1,500.00 33 0.035 10/27/2021 13:43:00 CBOT 82000 0.020s -0.010 1,200.00 353 0.030 10/27/2021 13:43:00 CBOT 82500 0.020s -0.010 1,200.00 0 0.030 10/27/2021 13:43:00 CBOT 83000 0.020s -0.005 1,200.00 37 0.025 10/27/2021 13:43:00 CBOT 83500 0.015s -0.010 900.00 12 0.025 10/27/2021 13:43:00 CBOT 84000 0.015s -0.010 900.00 147 0.025 10/27/2021 13:43:00 CBOT 84500 0.015s -0.005 900.00 6 0.020 10/27/2021 13:43:00 CBOT 85000 0.015s -0.005 900.00 100 0.020 10/27/2021 13:43:00 CBOT 86000 0.010s -0.010 600.00 0 0.020 10/27/2021 13:43:00 CBOT 86500 0.010s -0.005 600.00 29 0.015 10/27/2021 13:43:00 CBOT 87000 0.010s -0.005 600.00 12 0.015 10/27/2021 13:43:00 CBOT 87500 0.010s -0.005 600.00 96 0.015 10/27/2021 13:43:00 CBOT 88000 0.010s -0.005 600.00 16 0.015 10/27/2021 13:43:00 CBOT 88500 0.010s -0.005 600.00 24 0.015 10/27/2021 13:43:00 CBOT 89000 0.010s -0.005 600.00 12 0.015 10/27/2021 13:43:00 CBOT 89500 0.010s 600.00 0 0.010 10/27/2021 13:43:00 CBOT 90000 0.010s 600.00 17 0.010 10/27/2021 13:43:00 CBOT 90500 0.005s -0.005 300.00 1 0.010 10/27/2021 13:43:00 CBOT 93500 0.005s -0.005 300.00 6 0.010 10/27/2021 13:43:00 CBOT 94000 0.005s -0.005 300.00 27 0.010 10/27/2021 13:43:00 CBOT 94500 0.005s -0.005 300.00 17 0.010 10/27/2021 13:43:00 CBOT 95000 0.005s -0.005 300.00 29 0.010 10/27/2021 13:43:00 CBOT 95500 0.005s -0.005 300.00 27 0.010 10/27/2021 13:43:00 CBOT 96500 0.005s 300.00 38 0.005 10/27/2021 13:43:00 CBOT 97000 0.005s 300.00 14 0.005 10/27/2021 13:43:00 CBOT 99000 0.005s 300.00 20 0.005 10/27/2021 13:43:00 CBOT 99500 0.005s 300.00 112 0.005 10/27/2021 13:43:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 25500 0.005s 300.00 50 0.005 10/27/2021 13:43:00 CBOT 26000 0.005s 300.00 82 0.005 10/27/2021 13:43:00 CBOT 26500 0.005s 300.00 32 0.005 10/27/2021 13:43:00 CBOT 27000 0.005s 300.00 206 0.005 10/27/2021 13:43:00 CBOT 27500 0.005s 300.00 74 0.005 10/27/2021 13:43:00 CBOT 28000 0.005s 300.00 44 0.005 10/27/2021 13:43:00 CBOT 28500 0.005s 300.00 67 0.005 10/27/2021 13:43:00 CBOT 29000 0.005s 300.00 41 0.005 10/27/2021 13:43:00 CBOT 29500 0.005s 300.00 139 0.005 10/27/2021 13:43:00 CBOT 30000 0.005s 300.00 117 0.005 10/27/2021 13:43:00 CBOT 30500 0.005s 300.00 516 0.005 10/27/2021 13:43:00 CBOT 31000 0.005s 300.00 557 0.005 10/27/2021 13:43:00 CBOT 32000 0.005s 300.00 446 0.005 10/27/2021 13:43:00 CBOT 32500 0.005s 300.00 50 0.005 10/27/2021 13:43:00 CBOT 33000 0.005s 300.00 134 0.005 10/27/2021 13:43:00 CBOT 33500 0.005s 300.00 5 0.005 10/27/2021 13:43:00 CBOT 34000 0.005s 300.00 34 0.005 10/27/2021 13:43:00 CBOT 34500 0.005s 300.00 66 0.005 10/27/2021 13:43:00 CBOT 35000 0.005s 300.00 292 0.005 10/27/2021 13:43:00 CBOT 35500 0.005s 300.00 219 0.005 10/27/2021 13:43:00 CBOT 36000 0.005s 300.00 284 0.005 10/27/2021 13:43:00 CBOT 36500 0.005s 300.00 273 0.005 10/27/2021 13:43:00 CBOT 37000 0.005s 300.00 1,123 0.005 10/27/2021 13:43:00 CBOT 37500 0.005s 300.00 83 0.005 10/27/2021 13:43:00 CBOT 38000 0.005s 300.00 492 0.005 10/27/2021 13:43:00 CBOT 38500 0.005s 300.00 143 0.005 10/27/2021 13:43:00 CBOT 39000 0.005s 300.00 502 0.005 10/27/2021 13:43:00 CBOT 39500 0.005s 300.00 8 0.005 10/27/2021 13:43:00 CBOT 40000 0.005s 300.00 886 0.005 10/27/2021 13:43:00 CBOT 40500 0.005s 300.00 454 0.005 10/27/2021 13:43:00 CBOT 41000 0.005s 300.00 271 0.005 10/27/2021 13:43:00 CBOT 41500 0.005s 300.00 305 0.005 10/27/2021 13:43:00 CBOT 42000 0.005s 300.00 1,217 0.005 10/27/2021 13:43:00 CBOT 42500 0.005s 300.00 419 0.005 10/27/2021 13:43:00 CBOT 43000 0.005s 300.00 545 0.005 10/27/2021 13:43:00 CBOT 43500 0.005s 300.00 222 0.005 10/27/2021 13:43:00 CBOT 44000 0.005s 300.00 628 0.005 10/27/2021 13:43:00 CBOT 44500 0.005s 300.00 164 0.005 10/27/2021 13:43:00 CBOT 45000 0.005s 300.00 893 0.005 10/27/2021 13:43:00 CBOT 45500 0.005s 300.00 654 0.005 10/27/2021 13:43:00 CBOT 46000 0.005s 300.00 992 0.005 10/27/2021 13:43:00 CBOT 46500 0.005s 300.00 525 0.005 10/27/2021 13:43:00 CBOT 47000 0.005s -0.005 300.00 1,171 0.010 10/27/2021 13:43:00 CBOT 47500 0.010s 600.00 375 0.010 10/27/2021 13:43:00 CBOT 48000 0.010s 600.00 1,107 0.010 10/27/2021 13:43:00 CBOT 48500 0.015s 900.00 425 0.015 10/27/2021 13:43:00 CBOT 49000 0.015s -0.005 900.00 375 0.020 10/27/2021 13:43:00 CBOT 49500 0.020s 1,200.00 205 0.020 10/27/2021 13:43:00 CBOT 50000 0.025s 1,500.00 2,632 0.015 0.025 10/27/2021 13:43:00 CBOT 50500 0.030s 1,800.00 309 0.030 10/27/2021 13:43:00 CBOT 51000 0.040s 0.005 2,400.00 2,076 0.035 10/27/2021 13:43:00 CBOT 51500 0.050s 0.005 3,000.00 314 0.045 10/27/2021 13:43:00 CBOT 52000 0.060s 0.005 3,600.00 1,147 0.055 10/27/2021 13:43:00 CBOT 52500 0.075s 0.010 4,500.00 573 0.065 10/27/2021 13:43:00 CBOT 53000 0.090s 0.015 5,400.00 884 0.075 10/27/2021 13:43:00 CBOT 53500 0.110s 0.015 6,600.00 252 0.095 10/27/2021 13:43:00 CBOT 54000 0.135s 0.020 8,100.00 629 0.115 10/27/2021 13:43:00 CBOT 54500 0.165s 0.025 9,900.00 285 0.140 10/27/2021 13:43:00 CBOT 55000 0.200s -0.005 12,000.00 2,513 0.200 0.205 10/27/2021 20:25:00 CBOT 55500 0.295s 0.040 17,700.00 524 0.295 0.255 10/27/2021 21:09:00 CBOT 56000 0.410s 0.095 24,600.00 2,685 0.410 0.315 10/27/2021 22:46:00 CBOT 56500 0.385s 0.075 23,100.00 522 0.310 10/27/2021 13:43:00 CBOT 57000 0.470s 0.095 28,200.00 2,477 0.375 10/27/2021 13:43:00 CBOT 57500 0.725s 0.155 43,500.00 537 0.725 0.570 10/27/2021 22:43:00 CBOT 58000 0.685s 0.140 41,100.00 2,095 0.600 0.545 10/27/2021 13:43:00 CBOT 58500 0.820s 0.165 49,200.00 153 0.655 10/27/2021 13:43:00 CBOT 59000 0.980s 0.200 58,800.00 1,010 0.780 10/27/2021 13:43:00 CBOT 59500 1.160s 0.235 69,600.00 1,059 1.000 0.925 10/27/2021 13:43:00 CBOT 60000 1.635s 0.270 98,100.00 2,126 1.635 1.365 10/27/2021 22:49:00 CBOT 60500 1.585s 0.310 95,100.00 1,015 1.275 10/27/2021 13:43:00 CBOT 61000 1.830s 0.345 109,800.00 581 1.420 1.485 10/27/2021 13:43:00 CBOT 61500 2.090s 0.375 125,400.00 690 1.765 1.715 10/27/2021 13:43:00 CBOT 62000 2.375s 0.410 142,500.00 825 1.965 10/27/2021 13:43:00 CBOT 62500 2.680s 0.450 160,800.00 572 2.345 2.230 10/27/2021 13:43:00 CBOT 63000 3.000s 0.480 180,000.00 817 3.060 2.520 10/27/2021 13:43:00 CBOT 63500 3.340s 0.515 200,400.00 106 3.265 2.825 10/27/2021 13:43:00 CBOT 64000 3.695s 0.550 221,700.00 591 3.145 10/27/2021 13:43:00 CBOT 64500 4.065s 0.580 243,900.00 21 3.530 3.485 10/27/2021 13:43:00 CBOT 65000 4.450s 0.605 267,000.00 35 3.845 10/27/2021 13:43:00 CBOT 65500 4.850s 0.635 291,000.00 498 4.215 10/27/2021 13:43:00 CBOT 66000 5.260s 0.655 315,600.00 264 4.605 10/27/2021 13:43:00 CBOT 66500 5.680s 0.680 340,800.00 21 5.000 10/27/2021 13:43:00 CBOT 67000 6.110s 0.700 366,600.00 27 5.410 10/27/2021 13:43:00 CBOT 67500 6.545s 0.715 392,700.00 1 5.830 10/27/2021 13:43:00 CBOT 68000 6.990s 0.730 419,400.00 17 6.260 10/27/2021 13:43:00 CBOT 68500 7.440s 0.745 446,400.00 11 7.050 6.695 10/27/2021 13:43:00 CBOT 69000 7.895s 0.755 473,700.00 17 7.140 10/27/2021 13:43:00 CBOT 69500 8.360s 0.770 501,600.00 2 8.570 7.590 10/27/2021 13:43:00 CBOT 70000 8.825s 0.780 529,500.00 15 9.050 8.045 10/27/2021 13:43:00 CBOT 70500 9.300s 0.795 558,000.00 3 8.505 10/27/2021 13:43:00 CBOT 71000 9.775s 0.805 586,500.00 34 8.970 10/27/2021 13:43:00 CBOT 71500 10.250s 0.810 615,000.00 3 10.475 9.440 10/27/2021 13:43:00 CBOT 72000 10.730s 0.820 643,800.00 17 9.910 10/27/2021 13:43:00 CBOT 72500 11.215s 0.825 672,900.00 2 11.440 10.390 10/27/2021 13:43:00 CBOT 73000 11.700s 0.835 702,000.00 11 10.875 10.865 10/27/2021 13:43:00 CBOT 73500 12.185s 0.835 731,100.00 4 11.350 10/27/2021 13:43:00 CBOT 74000 12.675s 0.845 760,500.00 14 11.830 10/27/2021 13:43:00 CBOT 74500 13.165s 0.850 789,900.00 4 12.315 10/27/2021 13:43:00 CBOT 75000 13.655s 0.850 819,300.00 7 12.690 12.805 10/27/2021 13:43:00 CBOT 75500 14.150s 0.860 849,000.00 2 13.305 13.290 10/27/2021 13:43:00 CBOT 76000 14.645s 0.865 878,700.00 14 13.670 13.780 10/27/2021 13:43:00 CBOT 76500 15.135s 0.865 908,100.00 4 15.105 14.270 10/27/2021 13:43:00 CBOT 77000 15.630s 0.865 937,800.00 8 14.765 10/27/2021 13:43:00 CBOT 77500 16.125s 0.870 967,500.00 10 16.095 15.255 10/27/2021 13:43:00 CBOT 78000 16.620s 0.870 997,200.00 11 15.750 10/27/2021 13:43:00 CBOT 78500 17.120s 0.875 1,027,200.00 0 16.245 10/27/2021 13:43:00 CBOT 79000 17.615s 0.875 1,056,900.00 4 16.740 10/27/2021 13:43:00 CBOT 79500 18.110s 0.875 1,086,600.00 2 17.235 10/27/2021 13:43:00 CBOT 80000 18.610s 0.880 1,116,600.00 11 17.730 10/27/2021 13:43:00 CBOT 81000 19.605s 0.880 1,176,300.00 1 18.725 10/27/2021 13:43:00 CBOT 81500 20.105s 0.880 1,206,300.00 1 19.225 10/27/2021 13:43:00 CBOT 82000 20.600s 0.880 1,236,000.00 0 19.720 10/27/2021 13:43:00 CBOT 82500 21.100s 0.880 1,266,000.00 1 20.220 10/27/2021 13:43:00 CBOT 83000 21.600s 0.885 1,296,000.00 0 20.715 10/27/2021 13:43:00 CBOT 83500 22.095s 0.880 1,325,700.00 1 21.215 10/27/2021 13:43:00 CBOT 84000 22.595s 0.885 1,355,700.00 2 21.710 10/27/2021 13:43:00 CBOT 84500 23.095s 0.885 1,385,700.00 0 22.210 10/27/2021 13:43:00 CBOT 85000 23.595s 0.885 1,415,700.00 0 22.710 10/27/2021 13:43:00 CBOT 86000 24.590s 0.885 1,475,400.00 1 23.705 10/27/2021 13:43:00 CBOT 86500 25.090s 0.885 1,505,400.00 0 24.205 10/27/2021 13:43:00 CBOT 87000 25.590s 0.885 1,535,400.00 0 24.705 10/27/2021 13:43:00 CBOT 87500 26.090s 0.885 1,565,400.00 0 25.205 10/27/2021 13:43:00 CBOT 88000 26.590s 0.885 1,595,400.00 0 25.705 10/27/2021 13:43:00 CBOT 88500 27.090s 0.885 1,625,400.00 1 26.205 10/27/2021 13:43:00 CBOT 89000 27.590s 0.890 1,655,400.00 0 26.700 10/27/2021 13:43:00 CBOT 89500 28.085s 0.885 1,685,100.00 1 27.200 10/27/2021 13:43:00 CBOT 90000 28.585s 0.885 1,715,100.00 0 27.700 10/27/2021 13:43:00 CBOT 90500 29.085s 0.885 1,745,100.00 0 28.200 10/27/2021 13:43:00 CBOT 93500 32.085s 0.885 1,925,100.00 1 31.200 10/27/2021 13:43:00 CBOT 94000 32.585s 0.885 1,955,100.00 0 31.700 10/27/2021 13:43:00 CBOT 94500 33.085s 0.885 1,985,100.00 0 32.200 10/27/2021 13:43:00 CBOT 95000 33.585s 0.890 2,015,100.00 0 32.695 10/27/2021 13:43:00 CBOT 95500 34.085s 0.890 2,045,100.00 0 33.195 10/27/2021 13:43:00 CBOT 96500 35.085s 0.890 2,105,100.00 0 34.195 10/27/2021 13:43:00 CBOT 97000 35.585s 0.890 2,135,100.00 0 34.695 10/27/2021 13:43:00 CBOT 99000 37.585s 0.890 2,255,100.00 0 36.695 10/27/2021 13:43:00 CBOT 99500 38.085s 0.890 2,285,100.00 0 37.195 10/27/2021 13:43:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.

Our Disclaimer