RIO CREEK FEED MILL

Commodity Option:

Future: September 2021 (@C1U)

Futures Price: 5470s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

18,368.75

-17'2

367'3s

1800

0'1s

0'0

6.25

1

1

17,868.75

-17'2

357'3s

1900

0'1s

0'0

6.25

0

111

17,368.75

-17'2

347'3s

2000

0'1s

0'0

6.25

0

6

16,868.75

-17'2

337'3s

2100

0'1s

0'0

6.25

0

5

15,868.75

-17'2

317'3s

2300

0'1s

0'0

6.25

100

0

15,368.75

-17'2

307'3s

2400

0'1s

0'0

6.25

56

1

14,868.75

-17'2

297'3s

2500

0'1s

0'0

6.25

31

0

14,368.75

-17'2

287'3s

2600

0'1s

0'0

6.25

42

6

13,868.75

-17'2

277'3s

2700

0'1s

0'0

6.25

137

45

13,368.75

-17'2

267'3s

2800

0'1s

0'0

6.25

100

60

12,868.75

-17'2

257'3s

2900

0'1s

0'0

6.25

139

93

12,368.75

-17'2

247'3s

3000

0'1s

0'0

6.25

429

78

11,868.75

-17'2

237'3s

3100

0'1s

0'0

6.25

611

67

11,368.75

-17'2

227'3s

3200

0'1s

0'0

6.25

2,847

59

10,868.75

-17'2

217'3s

3300

0'1s

0'0

6.25

2,463

68

10,368.75

-17'2

207'3s

3400

0'1s

0'0

6.25

1,397

134

9,868.75

-17'2

197'3s

3500

0'1s

0'0

6.25

4,965

758

9,368.75

-17'2

187'3s

3600

0'1s

0'0

6.25

4,159

851

8,868.75

-17'2

177'3s

3700

0'1s

0'0

6.25

2,039

1,051

8,368.75

-17'2

167'3s

3800

0'1s

-0'1

6.25

2,749

2,332

7,868.75

-17'3

157'3s

3900

0'1s

-0'1

6.25

2,875

3,989

7,368.75

-17'3

147'3s

4000

0'2s

0'0

12.50

10,490

0

7,125.00

-17'2

142'4s

4050

0'2s

0'0

12.50

251

1,630

6,875.00

-17'3

137'4s

4100

0'2s

-0'1

12.50

2,188

6

6,625.00

-17'3

132'4s

4150

0'2s

-0'1

12.50

58

2,912

6,381.25

-17'2

127'5s

4200

0'3s

0'0

18.75

5,354

1

6,131.25

-17'2

122'5s

4250

0'3s

0'0

18.75

2,038

1,314

5,887.50

-17'1

117'6s

4300

0'4s

0'1

25.00

3,425

12

5,637.50

-17'2

112'6s

4350

0'4s

0'0

25.00

412

3,514

5,393.75

-17'2

107'7s

4400

0'5s

0'0

31.25

4,282

23

5,150.00

-17'1

103'0s

4450

0'6s

0'1

37.50

381

3,973

4,906.25

-17'1

98'1s

4500

0'7s

0'1

43.75

5,103

4

4,668.75

-17'0

93'3s

4550

1'1s

0'2

56.25

287

1,357

4,431.25

-17'0

88'5s

4600

1'3s

0'2

68.75

5,935

10

4,193.75

-19'5

83'7s

4650

1'5s

0'6

81.25

385

2,826

3,956.25

-16'6

79'1s

4700

1'7s

0'4

93.75

5,448

9

3,725.00

-30'5

74'4s

4750

2'2s

0'5

112.50

1,134

3,223

3,500.00

-16'3

70'0s

4800

2'6s

0'7

137.50

5,495

9

3,275.00

-16'3

65'4s

4850

3'2s

1'4

162.50

517

2,090

3,056.25

-16'1

61'1s

4900

3'7s

1'1

193.75

2,001

4

2,843.75

-20'0

56'7s

4950

4'5s

1'3

231.25

1,053

5,483

2,637.50

-15'4

52'6s

5000

5'4s

1'6

275.00

9,981

22

2,443.75

-15'1

48'7s

5050

6'5s

1'7

331.25

1,112

2,190

2,250.00

-14'7

45'0s

5100

7'6s

2'3

387.50

3,137

88

2,075.00

-14'3

41'4s

5150

9'2s

3'0

462.50

881

2,820

1,900.00

-14'0

38'0s

5200

10'6s

3'2

537.50

4,806

69

1,743.75

-13'3

34'7s

5250

12'5s

3'4

631.25

1,182

3,140

1,593.75

-13'0

31'7s

5300

14'5s

4'2

731.25

4,729

793

1,456.25

-12'3

29'1s

5350

16'7s

5'4

843.75

1,413

3,476

1,325.00

-11'6

26'4s

5400

19'2s

5'4

962.50

10,799

912

1,200.00

-11'2

24'0s

5450

21'6s

6'4

1,087.50

925

12,363

1,087.50

-10'6

21'6s

5500

24'4s

6'4

1,225.00

6,858

720

981.25

-10'1

19'5s

5550

27'3s

7'1

1,368.75

1,255

8,188

887.50

-9'4

17'6s

5600

30'4s

7'6

1,525.00

5,805

583

793.75

-9'0

15'7s

5650

33'5s

11'7

1,681.25

1,015

7,860

712.50

-8'5

14'2s

5700

37'0s

8'5

1,850.00

6,047

1,612

637.50

-8'1

12'6s

5750

40'4s

9'2

2,025.00

719

10,288

568.75

-7'4

11'3s

5800

44'1s

9'6

2,206.25

2,663

648

506.25

-7'1

10'1s

5850

47'7s

10'2

2,393.75

272

3,508

456.25

-6'2

9'1s

5900

51'7s

11'0

2,593.75

1,898

631

406.25

-5'6

8'1s

5950

55'7s

11'3

2,793.75

472

17,416

362.50

-5'3

7'2s

6000

60'0s

11'7

3,000.00

7,743

927

318.75

-5'4

6'3s

6050

64'1s

12'3

3,206.25

708

4,953

287.50

-4'3

5'6s

6100

68'4s

12'7

3,425.00

1,107

901

256.25

-4'5

5'1s

6150

72'7s

16'5

3,643.75

228

5,213

225.00

-3'6

4'4s

6200

77'2s

13'4

3,862.50

2,117

3,323

200.00

-3'2

4'0s

6250

81'6s

13'6

4,087.50

911

6,762

181.25

-3'0

3'5s

6300

86'3s

14'2

4,318.75

1,768

1,484

162.50

-2'6

3'2s

6350

91'0s

14'4

4,550.00

438

5,196

143.75

-2'4

2'7s

6400

95'5s

14'6

4,781.25

930

607

131.25

-2'4

2'5s

6450

100'3s

15'0

5,018.75

111

11,125

118.75

-2'0

2'3s

6500

105'1s

15'2

5,256.25

587

274

112.50

-1'6

2'2s

6550

109'7s

20'1

5,493.75

34

3,450

100.00

-1'5

2'0s

6600

114'6s

15'5

5,737.50

88

283

93.75

-1'4

1'7s

6650

119'5s

15'6

5,981.25

16

2,232

87.50

-1'2

1'6s

6700

124'4s

16'0

6,225.00

169

777

81.25

-1'1

1'5s

6750

129'3s

16'1

6,468.75

31

1,935

75.00

-1'0

1'4s

6800

134'2s

16'2

6,712.50

216

112

68.75

-0'7

1'3s

6850

139'1s

16'3

6,956.25

57

1,627

62.50

-0'7

1'2s

6900

144'0s

16'3

7,200.00

148

642

56.25

-1'0

1'1s

6950

148'7s

16'4

7,443.75

7

16,430

56.25

-0'5

1'1s

7000

153'7s

16'5

7,693.75

552

713

50.00

-0'5

1'0s

7050

158'6s

16'5

7,937.50

20

3,965

43.75

-0'5

0'7s

7100

163'5s

16'5

8,181.25

208

512

43.75

-0'6

0'7s

7150

168'5s

16'5

8,431.25

77

2,511

37.50

-0'5

0'6s

7200

173'4s

16'5

8,675.00

29

337

37.50

-0'4

0'6s

7250

178'4s

16'6

8,925.00

14

1,007

37.50

-0'3

0'6s

7300

183'3s

16'6

9,168.75

49

286

31.25

-0'4

0'5s

7350

188'3s

16'6

9,418.75

21

1,127

31.25

-0'3

0'5s

7400

193'3s

16'7

9,668.75

64

311

31.25

-0'3

0'5s

7450

198'3s

16'7

9,918.75

24

5,253

25.00

-0'4

0'4s

7500

203'2s

16'6

10,162.50

30

59

25.00

-0'3

0'4s

7550

208'2s

16'7

10,412.50

1

970

25.00

-0'3

0'4s

7600

213'2s

16'7

10,662.50

70

156

25.00

-0'3

0'4s

7650

218'2s

16'7

10,912.50

33

1,943

25.00

-0'2

0'4s

7700

223'1s

16'7

11,156.25

104

89

18.75

-0'3

0'3s

7750

228'1s

16'7

11,406.25

28

962

18.75

-0'2

0'3s

7800

233'1s

17'0

11,656.25

126

288

18.75

-0'2

0'3s

7850

238'1s

17'0

11,906.25

38

537

18.75

-0'2

0'3s

7900

243'1s

17'0

12,156.25

146

54

18.75

-0'2

0'3s

7950

248'1s

17'0

12,406.25

1

7,239

18.75

-0'1

0'3s

8000

253'1s

17'1

12,656.25

132

1,646

12.50

-0'2

0'2s

8100

263'0s

17'0

13,150.00

61

461

12.50

-0'2

0'2s

8200

273'0s

17'0

13,650.00

53

527

12.50

-0'2

0'2s

8300

283'0s

17'0

14,150.00

118

940

12.50

-0'1

0'2s

8400

293'0s

17'1

14,650.00

85

1,905

12.50

-0'1

0'2s

8500

303'0s

17'1

15,150.00

17

1,122

12.50

0'0

0'2s

8600

313'0s

17'2

15,650.00

71

506

12.50

0'0

0'2s

8700

323'0s

17'2

16,150.00

35

813

12.50

0'0

0'2s

8800

333'0s

17'2

16,650.00

5

503

12.50

0'0

0'2s

8900

342'7s

17'1

17,143.75

3

1,220

6.25

-0'1

0'1s

9000

352'7s

17'1

17,643.75

2

148

6.25

0'0

0'1s

9100

362'7s

17'2

18,143.75

0

151

6.25

0'0

0'1s

9200

372'7s

17'2

18,643.75

0

232

6.25

0'0

0'1s

9300

382'7s

17'2

19,143.75

0

344

6.25

0'0

0'1s

9400

392'7s

17'2

19,643.75

11

281

6.25

0'0

0'1s

9500

402'7s

17'2

20,143.75

1

283

6.25

0'0

0'1s

9600

412'7s

17'2

20,643.75

0

286

6.25

0'0

0'1s

9700

422'7s

17'2

21,143.75

4

2,077

6.25

0'0

0'1s

10000

452'7s

17'2

22,643.75

6

349

6.25

0'0

0'1s

11000

552'7s

17'2

27,643.75

0

143

6.25

0'0

0'1s

12000

652'7s

17'2

32,643.75

0

412

6.25

0'0

0'1s

13000

752'7s

17'2

37,643.75

0

895

6.25

0'0

0'1s

14000

852'7s

17'2

42,643.75

0

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.