Reesor Seed & Grain Ltd.

	Thursday, January 21, 2021

	Weather Futures Markets Options Quotes Charts DTN Ag Headlines

Commodity Option:

All

Open Only

Future: March 2021 (@C1H)

Futures Price: 5194

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

17,718.75

2'2

354'3s

1700

0'1s

0'0

6.25

16,718.75

2'2

334'3s

1900

0'1s

0'0

6.25

160

16,218.75

2'2

324'3s

2000

0'1s

0'0

6.25

15,218.75

2'2

304'3s

2200

0'1s

0'0

6.25

284

14,218.75

2'2

284'3s

2400

0'1s

0'0

6.25

13,718.75

2'2

274'3s

2500

0'1s

0'0

6.25

257

13,218.75

2'2

264'3s

2600

0'1s

0'0

6.25

478

12,718.75

2'2

254'3s

2700

0'1s

0'0

6.25

451

12,218.75

2'2

244'3s

2800

0'1s

0'0

6.25

1,268

11,718.75

2'2

234'3s

2900

0'1s

0'0

6.25

1,044

11,218.75

2'2

224'3s

3000

0'1s

0'0

6.25

4,698

10,718.75

2'2

214'3s

3100

0'1s

0'0

6.25

2,868

10,468.75

2'2

209'3s

3150

0'1s

0'0

6.25

101

187

10,218.75

2'2

204'3s

3200

0'1s

0'0

6.25

5,933

9,968.75

2'2

199'3s

3250

0'1s

0'0

6.25

176

429

9,718.75

2'2

194'3s

3300

0'1s

0'0

6.25

4,620

9,468.75

2'2

189'3s

3350

0'1s

0'0

6.25

153

1,523

9,218.75

2'2

184'3s

3400

0'1s

0'0

6.25

8,788

8,968.75

2'2

179'3s

3450

0'1s

0'0

6.25

3,525

8,718.75

2'2

174'3s

3500

0'1s

0'0

6.25

9,530

8,468.75

2'2

169'3s

3550

0'1s

0'0

6.25

368

2,753

8,218.75

2'2

164'3s

3600

0'1s

0'0

6.25

9,326

7,968.75

2'2

159'3s

3650

0'1s

0'0

6.25

1,099

7,033

7,718.75

2'2

154'3s

3700

0'1s

0'0

6.25

12,599

7,468.75

2'2

149'3s

3750

0'1s

0'0

6.25

941

9,411

7,218.75

2'2

144'3s

3800

0'1s

0'0

6.25

17,219

6,968.75

2'2

139'3s

3850

0'1s

0'0

6.25

694

4,182

6,718.75

2'2

134'3s

3900

0'1s

0'0

6.25

11,021

6,468.75

2'2

129'3s

3950

0'1s

0'0

6.25

2,715

11,873

6,218.75

2'2

124'3s

4000

0'1s

0'0

6.25

12,454

204

5,743.75

-4'4

114'7s

4050

0'1s

0'0

6.25

2,682

8,445

5,500.00

-4'3

110'0s

4100

0'1s

0'0

6.25

7,126

693

5,225.00

-4'7

104'4s

4150

0'1s

-0'1

6.25

2,365

16,186

5,218.75

2'1

104'3s

4200

0'1s

-0'1

6.25

10,365

3,043

4,975.00

2'2

99'4s

4250

0'2s

0'0

12.50

4,771

13,003

4,725.00

2'1

94'4s

4300

0'2s

-0'1

12.50

7,260

1,715

4,475.00

2'1

89'4s

4350

0'2s

-0'1

12.50

3,119

8,005

4,231.25

2'1

84'5s

4400

0'3s

-0'1

18.75

5,046

1,246

3,987.50

2'2

79'6s

4450

0'4s

0'0

25.00

2,842

17,180

3,743.75

2'1

74'7s

4500

0'5s

-0'1

31.25

8,896

1,318

3,506.25

2'1

70'1s

4550

0'7s

-0'1

43.75

1,118

10,197

3,262.50

2'0

65'2s

4600

1'1s

0'1

56.25

5,330

2,982

3,025.00

1'7

60'4s

4650

1'2s

-0'3

62.50

4,146

7,913

2,562.50

-4'4

51'2s

4700

1'4s

-0'4

75.00

6,984

1,559

2,562.50

1'5

51'2s

4750

2'0s

-0'5

100.00

3,827

10,392

2,337.50

1'3

46'6s

4800

2'4s

-0'7

125.00

6,868

2,443

2,118.75

1'1

42'3s

4850

3'1s

-1'1

156.25

3,050

8,353

1,906.25

0'5

38'1s

4900

3'7s

-1'5

193.75

8,603

3,861

1,493.75

-4'3

29'7s

4950

6'1s

1'1

306.25

3,503

28,983

1,387.50

-2'7

27'6s

5000

7'2s

0'7

362.50

10,667

1,306

1,362.50

0'1

27'2s

5050

8'0s

-2'1

400.00

4,737

5,189

1,206.25

-0'1

24'1s

5100

9'7s

-2'3

493.75

4,515

1,728

1,062.50

-0'4

21'2s

5150

12'0s

-2'6

600.00

996

7,873

787.50

-3'0

15'6s

5200

14'4s

-2'7

725.00

3,070

4,342

812.50

-0'7

16'2s

5250

17'0s

-3'1

850.00

2,379

16,043

650.00

-1'2

13'0s

5300

22'0s

2'0

1,100.00

3,676

3,879

531.25

-1'6

10'5s

5350

23'1s

-3'3

1,156.25

539

6,964

456.25

-1'5

9'1s

5400

26'4s

-3'4

1,325.00

534

612

462.50

-0'1

9'2s

5450

30'1s

-3'4

1,506.25

168

14,649

325.00

-1'5

6'4s

5500

33'7s

-3'4

1,693.75

326

664

350.00

-1'2

7'0s

5550

37'6s

-3'4

1,887.50

14,776

250.00

-1'2

5'0s

5600

42'0s

-3'2

2,100.00

191

2,123

212.50

-1'1

4'2s

5650

46'1s

-3'2

2,306.25

3,275

193.75

-0'6

3'7s

5700

50'3s

-3'2

2,518.75

135

1,022

206.25

-0'7

4'1s

5750

54'7s

-3'1

2,743.75

4,196

150.00

-0'5

3'0s

5800

59'3s

-3'0

2,968.75

624

156.25

-0'7

3'1s

5850

63'7s

-3'1

3,193.75

1,513

125.00

-0'2

2'4s

5900

68'4s

-3'0

3,425.00

747

125.00

-0'5

2'4s

5950

73'2s

-2'7

3,662.50

5,198

87.50

-0'3

1'6s

6000

77'7s

-2'7

3,893.75

398

93.75

-0'5

1'7s

6050

82'5s

-2'7

4,131.25

966

87.50

-0'4

1'6s

6100

87'4s

-2'6

4,375.00

206

75.00

-0'4

1'4s

6150

92'2s

-2'6

4,612.50

413

50.00

-0'3

1'0s

6200

97'1s

-2'5

4,856.25

149

62.50

-0'4

1'2s

6250

102'0s

-2'6

5,100.00

1,132

56.25

-0'3

1'1s

6300

106'7s

-2'5

5,343.75

230

424

43.75

-0'1

0'7s

6350

111'6s

-2'5

5,587.50

655

50.00

-0'2

1'0s

6400

116'6s

-2'4

5,837.50

37.50

-0'3

0'6s

6450

121'4s

-2'5

6,075.00

5,865

37.50

-0'3

0'6s

6500

126'4s

-2'5

6,325.00

206

31.25

-0'3

0'5s

6550

131'3s

-2'5

6,568.75

400

31.25

-0'2

0'5s

6600

136'3s

-2'4

6,818.75

31.25

-0'1

0'5s

6650

141'3s

-2'3

7,068.75

259

25.00

-0'2

0'4s

6700

146'2s

-2'4

7,312.50

253

18.75

-0'2

0'3s

6800

156'1s

-2'4

7,806.25

230

18.75

-0'1

0'3s

6900

166'1s

-2'3

8,306.25

12.50

-0'1

0'2s

7000

176'0s

-2'3

8,800.00

12.50

-0'1

0'2s

7100

186'0s

-2'3

9,300.00

12.50

-0'1

0'2s

7200

196'0s

-2'3

9,800.00

12.50

0'0

0'2s

7300

206'0s

-2'2

10,300.00

104

12.50

0'0

0'2s

7400

216'0s

-2'2

10,800.00

12.50

0'0

0'2s

7500

226'0s

-2'2

11,300.00

6.25

-0'1

0'1s

7800

255'7s

-2'3

12,793.75

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