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 ( @BO2V ) SOYBEAN OIL ( @BO2Z ) SOYBEAN OIL ( @BO3F ) SOYBEANS ( @S2X ) SOYBEANS ( @S3F ) SOYBEANS ( @S3H ) SOYBEAN MEAL ( @SM2V ) SOYBEAN MEAL ( @SM2Z ) SOYBEAN MEAL ( @SM3F ) CORN ( @C2Z ) CORN ( @C3H ) CORN ( @C3K ) WHEAT ( @W2Z ) WHEAT ( @W3H ) WHEAT ( @W3K ) HARD RED WINTER WHEAT ( @KW2Z ) HARD RED WINTER WHEAT ( @KW3H ) HARD RED WINTER WHEAT ( @KW3K ) HARD RED SPRING WHEAT ( @MW2Z ) HARD RED SPRING WHEAT ( @MW3H ) HARD RED SPRING WHEAT ( @MW3K ) All Open Only Future: October 2022 (@BO2V)   Futures Price: 67.00s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  1  2,190,000.00   -2.435   36.500s  30500   0.005s    300.00  0  0  2,130,000.00   -2.435   35.500s  31500   0.005s    300.00  49  0  2,100,000.00   -2.435   35.000s  32000   0.005s    300.00  29  0  2,040,000.00   -2.435   34.000s  33000   0.005s    300.00  122  0  2,010,000.00   -2.435   33.500s  33500   0.005s    300.00  28  0  1,980,000.00   -2.435   33.000s  34000   0.005s    300.00  155  0  1,920,000.00   -2.435   32.000s  35000   0.005s    300.00  102  0  1,890,000.00   -2.435   31.500s  35500   0.005s    300.00  54  0  1,860,000.00   -2.435   31.000s  36000   0.005s    300.00  28  0  1,830,000.00   -2.435   30.500s  36500   0.005s    300.00  37  0  1,770,000.00   -2.435   29.500s  37500   0.005s    300.00  28  0  1,740,000.00   -2.435   29.000s  38000   0.005s    300.00  66  0  1,710,000.00   -2.435   28.500s  38500   0.005s    300.00  94  0  1,680,000.00   -2.435   28.000s  39000   0.005s    300.00  82  0  1,620,000.00   -2.435   27.000s  40000   0.005s    300.00  156  0  1,590,000.00   -2.435   26.500s  40500   0.005s    300.00  67  0  1,560,000.00   -2.435   26.000s  41000   0.005s    300.00  103  1  1,530,000.00   -2.435   25.500s  41500   0.005s    300.00  34  0  1,500,000.00   -2.435   25.000s  42000   0.005s    300.00  99  0  1,470,000.00   -2.435   24.500s  42500   0.005s    300.00  63  0  1,440,000.00   -2.435   24.000s  43000   0.005s    300.00  65  0  1,410,000.00   -2.435   23.500s  43500   0.005s    300.00  84  0  1,380,000.00   -2.435   23.000s  44000   0.005s    300.00  18  0  1,350,000.00   -2.435   22.500s  44500   0.005s    300.00  34  0  1,320,000.00   -2.435   22.000s  45000   0.005s    300.00  33  0  1,290,000.00   -2.435   21.500s  45500   0.005s    300.00  26  2  1,260,000.00   -2.435   21.000s  46000   0.005s    300.00  200  0  1,230,000.00   -2.435   20.500s  46500   0.005s    300.00  13  1  1,200,000.00   -2.435   20.000s  47000   0.005s    300.00  36  1  1,170,000.00   -2.435   19.500s  47500   0.005s    300.00  94  0  1,140,000.00   -2.435   19.000s  48000   0.005s    300.00  244  1  1,110,000.00   -2.435   18.500s  48500   0.005s    300.00  86  4  1,080,000.00   -2.435   18.000s  49000   0.005s    300.00  45  0  1,050,000.00   -2.435   17.500s  49500   0.005s    300.00  58  0  1,020,000.00   -2.435   17.000s  50000   0.005s    300.00  372  0  990,000.00   -2.435   16.500s  50500   0.005s    300.00  44  0  960,000.00   -2.435   16.000s  51000   0.005s    300.00  191  1  930,000.00   -2.435   15.500s  51500   0.005s    300.00  77  1  900,000.00   -2.435   15.000s  52000   0.005s    300.00  623  0  870,000.00   -2.435   14.500s  52500   0.005s    300.00  78  3  840,000.00   -2.435   14.000s  53000   0.005s    300.00  22  16  810,000.00   -2.435   13.500s  53500   0.005s    300.00  1  64  780,000.00   -2.435   13.000s  54000   0.005s    300.00  339  1  750,000.00   -2.435   12.500s  54500   0.005s    300.00  39  0  720,000.00   -2.435   12.000s  55000   0.005s    300.00  749  6  690,000.00   -2.435   11.500s  55500   0.005s    300.00  20  6  660,000.00   -2.435   11.000s  56000   0.005s    300.00  329  40  630,000.00   -2.435   10.500s  56500   0.005s    300.00  162  4  600,000.00   -2.435   10.000s  57000   0.005s    300.00  365  15  570,000.00   -2.435   9.500s  57500   0.005s    300.00  66  43  540,000.00   -2.435   9.000s  58000   0.005s    300.00  237  140  510,000.00   -2.435   8.500s  58500   0.005s    300.00  548  59  480,000.00   -2.435   8.000s  59000   0.005s    300.00  1,267  1  450,000.00   -2.435   7.500s  59500   0.005s    300.00  96  439  420,000.00   -2.435   7.000s  60000   0.005s    300.00  937  21  390,000.00   -2.435   6.500s  60500   0.005s    300.00  1,202  93  360,000.00   -2.435   6.000s  61000   0.005s    300.00  129  22  330,000.00   -2.435   5.500s  61500   0.005s    300.00  100  637  300,000.00   -2.435   5.000s  62000   0.005s   -0.005  300.00  1,197  141  270,000.00   -2.435   4.500s  62500   0.005s   -0.010  300.00  345  270  240,000.00   -2.435   4.000s  63000   0.005s   -0.015  300.00  1,086  161  210,000.00   -2.435   3.500s  63500   0.005s   -0.025  300.00  399  414  180,000.00   -2.435   3.000s  64000   0.005s   -0.040  300.00  597  191  150,000.00   -2.435   2.500s  64500   0.005s   -0.060  300.00  721  686  120,000.00   -2.440   2.000s  65000   0.025s   0.015  1,500.00  705  142  90,000.00   -2.445   1.500s  65500   0.050s   0.035  3,000.00  324  526  60,000.00   -2.455   1.000s  66000   0.005s   -0.020  300.00  583  384  30,000.00   -2.470   0.500s  66500   0.030s   -0.010  1,800.00  523  1,588  7,500.00   -2.365   0.125s  67000   0.215s   0.155  12,900.00  390  238  1,200.00   -2.000   0.020s  67500   0.500s   0.410  30,000.00  264  1,141  2,400.00   -1.540   0.040s  68000   1.000s   0.850  60,000.00  568  301  1,800.00   -1.150   0.030s  68500   1.500s   1.250  90,000.00  99  765  1,500.00   -0.810   0.025s  69000   2.000s   1.595  120,000.00  261  942  33,900.00   0.320   0.565s  69500   2.500s   1.865  150,000.00  64  1,189  3,000.00   -0.315   0.050s  70000   3.000s   2.065  180,000.00  162  187  13,500.00   0.110   0.225s  70500   3.500s   2.205  210,000.00  8  474  8,100.00   0.055   0.135s  71000   4.000s   2.295  240,000.00  79  613  4,800.00   0.025   0.080s  71500   4.500s   2.350  270,000.00  2  589  2,700.00   0.005   0.045s  72000   5.000s   2.385  300,000.00  32  614  1,800.00   0.005   0.030s  72500   5.500s   2.400  330,000.00  18  469  1,200.00     0.020s  73000   6.000s   2.410  360,000.00  14  120  900.00     0.015s  73500   6.500s   2.415  390,000.00  1  413  600.00   -0.005   0.010s  74000   7.000s   2.420  420,000.00  126  123  600.00     0.010s  74500   7.500s   2.420  450,000.00  20  860  600.00     0.010s  75000   8.000s   2.420  480,000.00  5  214  600.00     0.010s  75500   8.500s   2.420  510,000.00  44  635  300.00   -0.005   0.005s  76000   9.000s   2.425  540,000.00  0  186  300.00     0.005s  76500   9.500s   2.425  570,000.00  27  444  300.00     0.005s  77000   10.000s   2.425  600,000.00  20  264  300.00     0.005s  77500   10.500s   2.425  630,000.00  102  180  300.00     0.005s  78000   11.000s   2.425  660,000.00  1  99  300.00     0.005s  78500   11.500s   2.425  690,000.00  3  184  300.00     0.005s  79000   12.000s   2.425  720,000.00  0  74  300.00     0.005s  79500   12.500s   2.425  750,000.00  0  605  300.00     0.005s  80000   13.000s   2.425  780,000.00  3  84  300.00     0.005s  80500   13.500s   2.425  810,000.00  0  39  300.00     0.005s  81000   14.000s   2.425  840,000.00  0  30  300.00     0.005s  81500   14.500s   2.425  870,000.00  0  139  300.00     0.005s  82000   15.000s   2.425  900,000.00  0  15  300.00     0.005s  82500   15.500s   2.425  930,000.00  0  774  300.00     0.005s  83000   16.000s   2.425  960,000.00  0  11  300.00     0.005s  83500   16.500s   2.425  990,000.00  0  20  300.00     0.005s  84000   17.000s   2.425  1,020,000.00  0  22  300.00     0.005s  84500   17.500s   2.425  1,050,000.00  0  125  300.00     0.005s  85000   18.000s   2.425  1,080,000.00  3  77  300.00     0.005s  86000   19.000s   2.425  1,140,000.00  2  16  300.00     0.005s  86500   19.500s   2.425  1,170,000.00  0  45  300.00     0.005s  87000   20.000s   2.425  1,200,000.00  0  199  300.00     0.005s  87500   20.500s   2.425  1,230,000.00  0  93  300.00     0.005s  88000   21.000s   2.425  1,260,000.00  0  8  300.00     0.005s  88500   21.500s   2.425  1,290,000.00  0  32  300.00     0.005s  89000   22.000s   2.425  1,320,000.00  0  6  300.00     0.005s  89500   22.500s   2.425  1,350,000.00  0  22  300.00     0.005s  90000   23.000s   2.425  1,380,000.00  0  80  300.00     0.005s  90500   23.500s   2.425  1,410,000.00  0  27  300.00     0.005s  91000   24.000s   2.425  1,440,000.00  0  50  300.00     0.005s  92000   25.000s   2.425  1,500,000.00  0  18  300.00     0.005s  93000   26.000s   2.425  1,560,000.00  0  0  300.00     0.005s  93500   26.500s   2.425  1,590,000.00  1  25  300.00     0.005s  94000   27.000s   2.425  1,620,000.00  0  25  300.00     0.005s  94500   27.500s   2.425  1,650,000.00  0  2  300.00     0.005s  95000   28.000s   2.425  1,680,000.00  0  9  300.00     0.005s  96000   29.000s   2.425  1,740,000.00  0  11  300.00     0.005s  96500   29.500s   2.425  1,770,000.00  0  9  300.00     0.005s  97000   30.000s   2.425  1,800,000.00  0  56  300.00     0.005s  97500   30.500s   2.425  1,830,000.00  0  2  300.00     0.005s  98000   31.000s   2.425  1,860,000.00  0  60  300.00     0.005s  100000   33.000s   2.425  1,980,000.00  0  0  300.00     0.005s  101500   34.500s   2.425  2,070,000.00  1  26  300.00     0.005s  104500   37.500s   2.425  2,250,000.00  0  1  300.00     0.005s  105000   38.000s   2.425  2,280,000.00  0  27  300.00     0.005s  105500   38.500s   2.425  2,310,000.00  0  5  300.00     0.005s  106000   39.000s   2.425  2,340,000.00  0  5  300.00     0.005s  106500   39.500s   2.425  2,370,000.00  0  0  300.00     0.005s  109000   42.000s   2.425  2,520,000.00  1  20  300.00     0.005s  115000   48.000s   2.425  2,880,000.00  0  22  300.00     0.005s  117500   50.500s   2.425  3,030,000.00  0  153  300.00     0.005s  118000   51.000s   2.425  3,060,000.00  0  21  300.00     0.005s  118500   51.500s   2.425  3,090,000.00  0  114  300.00     0.005s  119000   52.000s   2.425  3,120,000.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 30500 36.500s -2.435 2,190,000.00 1 38.935 09/23/2022 13:15:00 CBOT 31500 35.500s -2.435 2,130,000.00 0 37.935 09/23/2022 13:15:00 CBOT 32000 35.000s -2.435 2,100,000.00 0 37.435 09/23/2022 13:15:00 CBOT 33000 34.000s -2.435 2,040,000.00 0 36.435 09/23/2022 13:15:00 CBOT 33500 33.500s -2.435 2,010,000.00 0 35.935 09/23/2022 13:15:00 CBOT 34000 33.000s -2.435 1,980,000.00 0 35.435 09/23/2022 13:15:00 CBOT 35000 32.000s -2.435 1,920,000.00 0 34.435 09/23/2022 13:15:00 CBOT 35500 31.500s -2.435 1,890,000.00 0 33.935 09/23/2022 13:15:00 CBOT 36000 31.000s -2.435 1,860,000.00 0 33.435 09/23/2022 13:15:00 CBOT 36500 30.500s -2.435 1,830,000.00 0 32.935 09/23/2022 13:15:00 CBOT 37500 29.500s -2.435 1,770,000.00 0 31.935 09/23/2022 13:15:00 CBOT 38000 29.000s -2.435 1,740,000.00 0 31.435 09/23/2022 13:15:00 CBOT 38500 28.500s -2.435 1,710,000.00 0 30.935 09/23/2022 13:15:00 CBOT 39000 28.000s -2.435 1,680,000.00 0 30.435 09/23/2022 13:15:00 CBOT 40000 27.000s -2.435 1,620,000.00 0 29.435 09/23/2022 13:15:00 CBOT 40500 26.500s -2.435 1,590,000.00 0 28.935 09/23/2022 13:15:00 CBOT 41000 26.000s -2.435 1,560,000.00 0 28.435 09/23/2022 13:15:00 CBOT 41500 25.500s -2.435 1,530,000.00 1 27.935 09/23/2022 13:15:00 CBOT 42000 25.000s -2.435 1,500,000.00 0 27.435 09/23/2022 13:15:00 CBOT 42500 24.500s -2.435 1,470,000.00 0 26.935 09/23/2022 13:15:00 CBOT 43000 24.000s -2.435 1,440,000.00 0 26.435 09/23/2022 13:15:00 CBOT 43500 23.500s -2.435 1,410,000.00 0 25.935 09/23/2022 13:15:00 CBOT 44000 23.000s -2.435 1,380,000.00 0 25.435 09/23/2022 13:15:00 CBOT 44500 22.500s -2.435 1,350,000.00 0 24.935 09/23/2022 13:15:00 CBOT 45000 22.000s -2.435 1,320,000.00 0 24.435 09/23/2022 13:15:00 CBOT 45500 21.500s -2.435 1,290,000.00 0 23.935 09/23/2022 13:15:00 CBOT 46000 21.000s -2.435 1,260,000.00 2 23.435 09/23/2022 13:15:00 CBOT 46500 20.500s -2.435 1,230,000.00 0 22.935 09/23/2022 13:15:00 CBOT 47000 20.000s -2.435 1,200,000.00 1 22.435 09/23/2022 13:15:00 CBOT 47500 19.500s -2.435 1,170,000.00 1 21.935 09/23/2022 13:15:00 CBOT 48000 19.000s -2.435 1,140,000.00 0 21.435 09/23/2022 13:15:00 CBOT 48500 18.500s -2.435 1,110,000.00 1 20.935 09/23/2022 13:15:00 CBOT 49000 18.000s -2.435 1,080,000.00 4 18.000 20.435 09/23/2022 13:15:00 CBOT 49500 17.500s -2.435 1,050,000.00 0 19.935 09/23/2022 13:15:00 CBOT 50000 17.000s -2.435 1,020,000.00 0 19.435 09/23/2022 13:15:00 CBOT 50500 16.500s -2.435 990,000.00 0 18.935 09/23/2022 13:15:00 CBOT 51000 16.000s -2.435 960,000.00 0 18.435 09/23/2022 13:15:00 CBOT 51500 15.500s -2.435 930,000.00 1 17.935 09/23/2022 13:15:00 CBOT 52000 15.000s -2.435 900,000.00 1 17.435 09/23/2022 13:15:00 CBOT 52500 14.500s -2.435 870,000.00 0 16.935 09/23/2022 13:15:00 CBOT 53000 14.000s -2.435 840,000.00 3 16.435 09/23/2022 13:15:00 CBOT 53500 13.500s -2.435 810,000.00 16 15.935 09/23/2022 13:15:00 CBOT 54000 13.000s -2.435 780,000.00 64 15.435 09/23/2022 13:15:00 CBOT 54500 12.500s -2.435 750,000.00 1 14.935 09/23/2022 13:15:00 CBOT 55000 12.000s -2.435 720,000.00 0 14.435 09/23/2022 13:15:00 CBOT 55500 11.500s -2.435 690,000.00 6 13.935 09/23/2022 13:15:00 CBOT 56000 11.000s -2.435 660,000.00 6 13.435 09/23/2022 13:15:00 CBOT 56500 10.500s -2.435 630,000.00 40 12.935 09/23/2022 13:15:00 CBOT 57000 10.000s -2.435 600,000.00 4 12.435 09/23/2022 13:15:00 CBOT 57500 9.500s -2.435 570,000.00 15 11.935 09/23/2022 13:15:00 CBOT 58000 9.000s -2.435 540,000.00 43 11.435 09/23/2022 13:15:00 CBOT 58500 8.500s -2.435 510,000.00 140 10.935 09/23/2022 13:15:00 CBOT 59000 8.000s -2.435 480,000.00 59 10.435 09/23/2022 13:15:00 CBOT 59500 7.500s -2.435 450,000.00 1 9.935 09/23/2022 13:15:00 CBOT 60000 7.000s -2.435 420,000.00 439 9.435 09/23/2022 13:15:00 CBOT 60500 6.500s -2.435 390,000.00 21 8.935 09/23/2022 13:15:00 CBOT 61000 6.000s -2.435 360,000.00 93 8.435 09/23/2022 13:15:00 CBOT 61500 5.500s -2.435 330,000.00 22 7.935 09/23/2022 13:15:00 CBOT 62000 5.000s -2.435 300,000.00 637 7.435 09/23/2022 13:15:00 CBOT 62500 4.500s -2.435 270,000.00 141 6.935 09/23/2022 13:15:00 CBOT 63000 4.000s -2.435 240,000.00 270 6.435 09/23/2022 13:15:00 CBOT 63500 3.500s -2.435 210,000.00 161 5.935 09/23/2022 13:15:00 CBOT 64000 3.000s -2.435 180,000.00 414 5.435 09/23/2022 13:15:00 CBOT 64500 2.500s -2.435 150,000.00 191 4.935 09/23/2022 13:15:00 CBOT 65000 2.000s -2.440 120,000.00 686 3.020 4.440 09/23/2022 13:15:00 CBOT 65500 1.500s -2.445 90,000.00 142 3.945 09/23/2022 13:15:00 CBOT 66000 1.000s -2.455 60,000.00 526 3.455 09/23/2022 13:15:00 CBOT 66500 0.500s -2.470 30,000.00 384 2.970 09/23/2022 13:15:00 CBOT 67000 0.125s -2.365 7,500.00 1,588 0.400 2.490 09/23/2022 13:18:00 CBOT 67500 0.020s -2.000 1,200.00 238 0.800 2.020 09/23/2022 13:15:00 CBOT 68000 0.040s -1.540 2,400.00 1,141 0.090 1.580 09/23/2022 13:15:00 CBOT 68500 0.030s -1.150 1,800.00 301 0.300 1.180 09/23/2022 13:15:00 CBOT 69000 0.025s -0.810 1,500.00 765 0.140 0.835 09/23/2022 13:15:00 CBOT 69500 0.565s 0.320 33,900.00 942 0.480 0.245 09/22/2022 13:27:00 CBOT 70000 0.050s -0.315 3,000.00 1,189 0.050 0.365 09/23/2022 13:15:00 CBOT 70500 0.225s 0.110 13,500.00 187 0.155 0.115 09/22/2022 13:27:00 CBOT 71000 0.135s 0.055 8,100.00 474 0.145 0.080 09/22/2022 13:27:00 CBOT 71500 0.080s 0.025 4,800.00 613 0.055 09/22/2022 13:27:00 CBOT 72000 0.045s 0.005 2,700.00 589 0.055 0.040 09/22/2022 13:27:00 CBOT 72500 0.030s 0.005 1,800.00 614 0.025 09/22/2022 13:27:00 CBOT 73000 0.020s 1,200.00 469 0.015 0.020 09/22/2022 13:27:00 CBOT 73500 0.015s 900.00 120 0.015 09/22/2022 13:27:00 CBOT 74000 0.010s -0.005 600.00 413 0.005 0.015 09/22/2022 13:27:00 CBOT 74500 0.010s 600.00 123 0.010 09/22/2022 13:27:00 CBOT 75000 0.010s 600.00 860 0.010 09/22/2022 13:27:00 CBOT 75500 0.010s 600.00 214 0.010 09/22/2022 13:27:00 CBOT 76000 0.005s -0.005 300.00 635 0.010 09/22/2022 13:27:00 CBOT 76500 0.005s 300.00 186 0.005 09/22/2022 13:27:00 CBOT 77000 0.005s 300.00 444 0.005 0.005 09/23/2022 13:15:00 CBOT 77500 0.005s 300.00 264 0.005 09/22/2022 13:27:00 CBOT 78000 0.005s 300.00 180 0.005 09/22/2022 13:27:00 CBOT 78500 0.005s 300.00 99 0.005 09/22/2022 13:27:00 CBOT 79000 0.005s 300.00 184 0.005 09/22/2022 13:27:00 CBOT 79500 0.005s 300.00 74 0.005 09/22/2022 13:27:00 CBOT 80000 0.005s 300.00 605 0.005 09/22/2022 13:27:00 CBOT 80500 0.005s 300.00 84 0.005 09/22/2022 13:27:00 CBOT 81000 0.005s 300.00 39 0.005 09/22/2022 13:27:00 CBOT 81500 0.005s 300.00 30 0.005 09/22/2022 13:27:00 CBOT 82000 0.005s 300.00 139 0.005 09/22/2022 13:27:00 CBOT 82500 0.005s 300.00 15 0.005 09/22/2022 13:27:00 CBOT 83000 0.005s 300.00 774 0.005 09/22/2022 13:27:00 CBOT 83500 0.005s 300.00 11 0.005 09/22/2022 13:27:00 CBOT 84000 0.005s 300.00 20 0.005 09/22/2022 13:27:00 CBOT 84500 0.005s 300.00 22 0.005 09/22/2022 13:27:00 CBOT 85000 0.005s 300.00 125 0.005 09/22/2022 13:27:00 CBOT 86000 0.005s 300.00 77 0.005 09/22/2022 13:27:00 CBOT 86500 0.005s 300.00 16 0.005 09/22/2022 13:27:00 CBOT 87000 0.005s 300.00 45 0.005 09/22/2022 13:27:00 CBOT 87500 0.005s 300.00 199 0.005 09/22/2022 13:27:00 CBOT 88000 0.005s 300.00 93 0.005 09/22/2022 13:27:00 CBOT 88500 0.005s 300.00 8 0.005 09/22/2022 13:27:00 CBOT 89000 0.005s 300.00 32 0.005 09/22/2022 13:27:00 CBOT 89500 0.005s 300.00 6 0.005 09/22/2022 13:27:00 CBOT 90000 0.005s 300.00 22 0.005 09/22/2022 13:27:00 CBOT 90500 0.005s 300.00 80 0.005 09/22/2022 13:27:00 CBOT 91000 0.005s 300.00 27 0.005 09/22/2022 13:27:00 CBOT 92000 0.005s 300.00 50 0.005 09/22/2022 13:27:00 CBOT 93000 0.005s 300.00 18 0.005 09/22/2022 13:27:00 CBOT 93500 0.005s 300.00 0 0.005 09/22/2022 13:27:00 CBOT 94000 0.005s 300.00 25 0.005 09/22/2022 13:27:00 CBOT 94500 0.005s 300.00 25 0.005 09/22/2022 13:27:00 CBOT 95000 0.005s 300.00 2 0.005 09/22/2022 13:27:00 CBOT 96000 0.005s 300.00 9 0.005 09/22/2022 13:27:00 CBOT 96500 0.005s 300.00 11 0.005 09/22/2022 13:27:00 CBOT 97000 0.005s 300.00 9 0.005 09/22/2022 13:27:00 CBOT 97500 0.005s 300.00 56 0.005 09/22/2022 13:27:00 CBOT 98000 0.005s 300.00 2 0.005 09/22/2022 13:27:00 CBOT 100000 0.005s 300.00 60 0.005 09/22/2022 13:27:00 CBOT 101500 0.005s 300.00 0 0.005 09/22/2022 13:27:00 CBOT 104500 0.005s 300.00 26 0.005 09/22/2022 13:27:00 CBOT 105000 0.005s 300.00 1 0.005 09/22/2022 13:27:00 CBOT 105500 0.005s 300.00 27 0.005 09/22/2022 13:27:00 CBOT 106000 0.005s 300.00 5 0.005 09/22/2022 13:27:00 CBOT 106500 0.005s 300.00 5 0.005 09/22/2022 13:27:00 CBOT 109000 0.005s 300.00 0 0.005 09/22/2022 13:27:00 CBOT 115000 0.005s 300.00 20 0.005 09/22/2022 13:27:00 CBOT 117500 0.005s 300.00 22 0.005 09/22/2022 13:27:00 CBOT 118000 0.005s 300.00 153 0.005 09/22/2022 13:27:00 CBOT 118500 0.005s 300.00 21 0.005 09/22/2022 13:27:00 CBOT 119000 0.005s 300.00 114 0.005 09/22/2022 13:27:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 30500 0.005s 300.00 0 0.005 09/22/2022 13:27:00 CBOT 31500 0.005s 300.00 49 0.005 09/22/2022 13:27:00 CBOT 32000 0.005s 300.00 29 0.005 09/22/2022 13:27:00 CBOT 33000 0.005s 300.00 122 0.005 09/22/2022 13:27:00 CBOT 33500 0.005s 300.00 28 0.005 09/22/2022 13:27:00 CBOT 34000 0.005s 300.00 155 0.005 09/22/2022 13:27:00 CBOT 35000 0.005s 300.00 102 0.005 09/22/2022 13:27:00 CBOT 35500 0.005s 300.00 54 0.005 09/22/2022 13:27:00 CBOT 36000 0.005s 300.00 28 0.005 09/22/2022 13:27:00 CBOT 36500 0.005s 300.00 37 0.005 09/22/2022 13:27:00 CBOT 37500 0.005s 300.00 28 0.005 09/22/2022 13:27:00 CBOT 38000 0.005s 300.00 66 0.005 09/22/2022 13:27:00 CBOT 38500 0.005s 300.00 94 0.005 09/22/2022 13:27:00 CBOT 39000 0.005s 300.00 82 0.005 09/22/2022 13:27:00 CBOT 40000 0.005s 300.00 156 0.005 09/22/2022 13:27:00 CBOT 40500 0.005s 300.00 67 0.005 09/22/2022 13:27:00 CBOT 41000 0.005s 300.00 103 0.005 09/22/2022 13:27:00 CBOT 41500 0.005s 300.00 34 0.005 09/22/2022 13:27:00 CBOT 42000 0.005s 300.00 99 0.005 09/22/2022 13:27:00 CBOT 42500 0.005s 300.00 63 0.005 09/22/2022 13:27:00 CBOT 43000 0.005s 300.00 65 0.005 09/22/2022 13:27:00 CBOT 43500 0.005s 300.00 84 0.005 09/22/2022 13:27:00 CBOT 44000 0.005s 300.00 18 0.005 09/22/2022 13:27:00 CBOT 44500 0.005s 300.00 34 0.005 09/22/2022 13:27:00 CBOT 45000 0.005s 300.00 33 0.005 09/22/2022 13:27:00 CBOT 45500 0.005s 300.00 26 0.005 09/22/2022 13:27:00 CBOT 46000 0.005s 300.00 200 0.005 09/22/2022 13:27:00 CBOT 46500 0.005s 300.00 13 0.005 09/22/2022 13:27:00 CBOT 47000 0.005s 300.00 36 0.005 09/22/2022 13:27:00 CBOT 47500 0.005s 300.00 94 0.005 09/22/2022 13:27:00 CBOT 48000 0.005s 300.00 244 0.005 09/22/2022 13:27:00 CBOT 48500 0.005s 300.00 86 0.005 09/22/2022 13:27:00 CBOT 49000 0.005s 300.00 45 0.005 09/22/2022 13:27:00 CBOT 49500 0.005s 300.00 58 0.005 09/22/2022 13:27:00 CBOT 50000 0.005s 300.00 372 0.005 09/22/2022 13:27:00 CBOT 50500 0.005s 300.00 44 0.005 09/22/2022 13:27:00 CBOT 51000 0.005s 300.00 191 0.005 09/22/2022 13:27:00 CBOT 51500 0.005s 300.00 77 0.005 09/22/2022 13:27:00 CBOT 52000 0.005s 300.00 623 0.005 09/22/2022 13:27:00 CBOT 52500 0.005s 300.00 78 0.005 09/22/2022 13:27:00 CBOT 53000 0.005s 300.00 22 0.005 09/22/2022 13:27:00 CBOT 53500 0.005s 300.00 1 0.005 09/22/2022 13:27:00 CBOT 54000 0.005s 300.00 339 0.005 09/22/2022 13:27:00 CBOT 54500 0.005s 300.00 39 0.005 09/22/2022 13:27:00 CBOT 55000 0.005s 300.00 749 0.005 09/22/2022 13:27:00 CBOT 55500 0.005s 300.00 20 0.005 09/22/2022 13:27:00 CBOT 56000 0.005s 300.00 329 0.005 09/22/2022 13:27:00 CBOT 56500 0.005s 300.00 162 0.005 09/22/2022 13:27:00 CBOT 57000 0.005s 300.00 365 0.005 09/22/2022 13:27:00 CBOT 57500 0.005s 300.00 66 0.005 09/22/2022 13:27:00 CBOT 58000 0.005s 300.00 237 0.005 09/22/2022 13:27:00 CBOT 58500 0.005s 300.00 548 0.005 09/22/2022 13:27:00 CBOT 59000 0.005s 300.00 1,267 0.005 09/22/2022 13:27:00 CBOT 59500 0.005s 300.00 96 0.005 09/22/2022 13:27:00 CBOT 60000 0.005s 300.00 937 0.005 0.005 09/23/2022 13:15:00 CBOT 60500 0.005s 300.00 1,202 0.005 09/22/2022 13:27:00 CBOT 61000 0.005s 300.00 129 0.005 09/22/2022 13:27:00 CBOT 61500 0.005s 300.00 100 0.005 09/22/2022 13:27:00 CBOT 62000 0.005s -0.005 300.00 1,197 0.010 09/22/2022 13:27:00 CBOT 62500 0.005s -0.010 300.00 345 0.015 09/22/2022 13:27:00 CBOT 63000 0.005s -0.015 300.00 1,086 0.020 09/22/2022 13:27:00 CBOT 63500 0.005s -0.025 300.00 399 0.030 09/22/2022 13:27:00 CBOT 64000 0.005s -0.040 300.00 597 0.045 09/22/2022 13:27:00 CBOT 64500 0.005s -0.060 300.00 721 0.065 09/22/2022 13:27:00 CBOT 65000 0.025s 0.015 1,500.00 705 0.025 0.010 09/23/2022 13:15:00 CBOT 65500 0.050s 0.035 3,000.00 324 0.050 0.015 09/23/2022 13:15:00 CBOT 66000 0.005s -0.020 300.00 583 0.050 0.025 09/23/2022 13:15:00 CBOT 66500 0.030s -0.010 1,800.00 523 0.070 0.040 09/23/2022 13:15:00 CBOT 67000 0.215s 0.155 12,900.00 390 0.155 0.060 09/23/2022 13:19:00 CBOT 67500 0.500s 0.410 30,000.00 264 0.275 0.090 09/23/2022 13:15:00 CBOT 68000 1.000s 0.850 60,000.00 568 0.150 09/23/2022 13:15:00 CBOT 68500 1.500s 1.250 90,000.00 99 0.250 09/23/2022 13:15:00 CBOT 69000 2.000s 1.595 120,000.00 261 0.405 09/23/2022 13:15:00 CBOT 69500 2.500s 1.865 150,000.00 64 0.635 09/23/2022 13:15:00 CBOT 70000 3.000s 2.065 180,000.00 162 0.935 09/23/2022 13:15:00 CBOT 70500 3.500s 2.205 210,000.00 8 1.295 09/23/2022 13:15:00 CBOT 71000 4.000s 2.295 240,000.00 79 1.705 09/23/2022 13:15:00 CBOT 71500 4.500s 2.350 270,000.00 2 2.150 09/23/2022 13:15:00 CBOT 72000 5.000s 2.385 300,000.00 32 2.615 09/23/2022 13:15:00 CBOT 72500 5.500s 2.400 330,000.00 18 3.100 09/23/2022 13:15:00 CBOT 73000 6.000s 2.410 360,000.00 14 3.590 09/23/2022 13:15:00 CBOT 73500 6.500s 2.415 390,000.00 1 4.085 09/23/2022 13:15:00 CBOT 74000 7.000s 2.420 420,000.00 126 4.580 09/23/2022 13:15:00 CBOT 74500 7.500s 2.420 450,000.00 20 5.080 09/23/2022 13:15:00 CBOT 75000 8.000s 2.420 480,000.00 5 5.580 09/23/2022 13:15:00 CBOT 75500 8.500s 2.420 510,000.00 44 6.080 09/23/2022 13:15:00 CBOT 76000 9.000s 2.425 540,000.00 0 6.575 09/23/2022 13:15:00 CBOT 76500 9.500s 2.425 570,000.00 27 7.075 09/23/2022 13:15:00 CBOT 77000 10.000s 2.425 600,000.00 20 7.575 09/23/2022 13:15:00 CBOT 77500 10.500s 2.425 630,000.00 102 8.075 09/23/2022 13:15:00 CBOT 78000 11.000s 2.425 660,000.00 1 8.575 09/23/2022 13:15:00 CBOT 78500 11.500s 2.425 690,000.00 3 9.075 09/23/2022 13:15:00 CBOT 79000 12.000s 2.425 720,000.00 0 9.575 09/23/2022 13:15:00 CBOT 79500 12.500s 2.425 750,000.00 0 10.075 09/23/2022 13:15:00 CBOT 80000 13.000s 2.425 780,000.00 3 10.575 09/23/2022 13:15:00 CBOT 80500 13.500s 2.425 810,000.00 0 11.075 09/23/2022 13:15:00 CBOT 81000 14.000s 2.425 840,000.00 0 11.575 09/23/2022 13:15:00 CBOT 81500 14.500s 2.425 870,000.00 0 12.075 09/23/2022 13:15:00 CBOT 82000 15.000s 2.425 900,000.00 0 12.575 09/23/2022 13:15:00 CBOT 82500 15.500s 2.425 930,000.00 0 13.075 09/23/2022 13:15:00 CBOT 83000 16.000s 2.425 960,000.00 0 13.575 09/23/2022 13:15:00 CBOT 83500 16.500s 2.425 990,000.00 0 14.075 09/23/2022 13:15:00 CBOT 84000 17.000s 2.425 1,020,000.00 0 14.575 09/23/2022 13:15:00 CBOT 84500 17.500s 2.425 1,050,000.00 0 15.075 09/23/2022 13:15:00 CBOT 85000 18.000s 2.425 1,080,000.00 3 15.575 09/23/2022 13:15:00 CBOT 86000 19.000s 2.425 1,140,000.00 2 16.575 09/23/2022 13:15:00 CBOT 86500 19.500s 2.425 1,170,000.00 0 17.075 09/23/2022 13:15:00 CBOT 87000 20.000s 2.425 1,200,000.00 0 17.575 09/23/2022 13:15:00 CBOT 87500 20.500s 2.425 1,230,000.00 0 18.075 09/23/2022 13:15:00 CBOT 88000 21.000s 2.425 1,260,000.00 0 18.575 09/23/2022 13:15:00 CBOT 88500 21.500s 2.425 1,290,000.00 0 19.075 09/23/2022 13:15:00 CBOT 89000 22.000s 2.425 1,320,000.00 0 19.575 09/23/2022 13:15:00 CBOT 89500 22.500s 2.425 1,350,000.00 0 20.075 09/23/2022 13:15:00 CBOT 90000 23.000s 2.425 1,380,000.00 0 20.575 09/23/2022 13:15:00 CBOT 90500 23.500s 2.425 1,410,000.00 0 21.075 09/23/2022 13:15:00 CBOT 91000 24.000s 2.425 1,440,000.00 0 21.575 09/23/2022 13:15:00 CBOT 92000 25.000s 2.425 1,500,000.00 0 22.575 09/23/2022 13:15:00 CBOT 93000 26.000s 2.425 1,560,000.00 0 23.575 09/23/2022 13:15:00 CBOT 93500 26.500s 2.425 1,590,000.00 1 24.075 09/23/2022 13:15:00 CBOT 94000 27.000s 2.425 1,620,000.00 0 24.575 09/23/2022 13:15:00 CBOT 94500 27.500s 2.425 1,650,000.00 0 25.075 09/23/2022 13:15:00 CBOT 95000 28.000s 2.425 1,680,000.00 0 25.575 09/23/2022 13:15:00 CBOT 96000 29.000s 2.425 1,740,000.00 0 26.575 09/23/2022 13:15:00 CBOT 96500 29.500s 2.425 1,770,000.00 0 27.075 09/23/2022 13:15:00 CBOT 97000 30.000s 2.425 1,800,000.00 0 27.575 09/23/2022 13:15:00 CBOT 97500 30.500s 2.425 1,830,000.00 0 28.075 09/23/2022 13:15:00 CBOT 98000 31.000s 2.425 1,860,000.00 0 28.575 09/23/2022 13:15:00 CBOT 100000 33.000s 2.425 1,980,000.00 0 30.575 09/23/2022 13:15:00 CBOT 101500 34.500s 2.425 2,070,000.00 1 32.075 09/23/2022 13:15:00 CBOT 104500 37.500s 2.425 2,250,000.00 0 35.075 09/23/2022 13:15:00 CBOT 105000 38.000s 2.425 2,280,000.00 0 35.575 09/23/2022 13:15:00 CBOT 105500 38.500s 2.425 2,310,000.00 0 36.075 09/23/2022 13:15:00 CBOT 106000 39.000s 2.425 2,340,000.00 0 36.575 09/23/2022 13:15:00 CBOT 106500 39.500s 2.425 2,370,000.00 0 37.075 09/23/2022 13:15:00 CBOT 109000 42.000s 2.425 2,520,000.00 1 39.575 09/23/2022 13:15:00 CBOT 115000 48.000s 2.425 2,880,000.00 0 45.575 09/23/2022 13:15:00 CBOT 117500 50.500s 2.425 3,030,000.00 0 48.075 09/23/2022 13:15:00 CBOT 118000 51.000s 2.425 3,060,000.00 0 48.575 09/23/2022 13:15:00 CBOT 118500 51.500s 2.425 3,090,000.00 0 49.075 09/23/2022 13:15:00 CBOT 119000 52.000s 2.425 3,120,000.00 0 49.575 09/23/2022 13:15:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.

Our Disclaimer