Home |  Cash Bids |  USDA Reports |  Weather |  Charts |  Options |  Futures |  Futures Markets |  Market News |  Portfolio |  Headline News |  DTN Ag Headlines |  Crops

Commodity Option: CORN ( @C6U ) CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) SOYBEANS ( @S6U ) SOYBEANS ( @S6X ) SOYBEANS ( @S7F ) SOYBEANS ( @S7H ) All Open Only Future: September 2026 (@C6U)   Futures Price: 4834s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,687.50   4'7   193'6s  2900   0'1s   0'0  6.25  50  0  9,187.50   4'7   183'6s  3000   0'1s   0'0  6.25  3,150  0  8,687.50   4'7   173'6s  3100   0'1s   0'0  6.25  71  0  8,187.50   4'7   163'6s  3200   0'1s   0'0  6.25  219  0  7,687.50   4'7   153'6s  3300   0'1s   0'0  6.25  115  0  7,437.50   4'7   148'6s  3350   0'1s   0'0  6.25  41  0  7,187.50   4'7   143'6s  3400   0'1s   0'0  6.25  160  0  6,937.50   4'7   138'6s  3450   0'1s   0'0  6.25  13  0  6,687.50   4'7   133'6s  3500   0'1s   0'0  6.25  5,102  0  6,437.50   4'7   128'6s  3550   0'1s   0'0  6.25  408  0  6,187.50   4'7   123'6s  3600   0'1s   0'0  6.25  1,375  0  5,937.50   4'7   118'6s  3650   0'1s   0'0  6.25  379  0  5,687.50   4'7   113'6s  3700   0'1s   0'0  6.25  3,566  2  5,437.50   4'7   108'6s  3750   0'1s   0'0  6.25  1,842  5  5,187.50   4'7   103'6s  3800   0'1s   0'0  6.25  6,313  7  4,937.50   4'7   98'6s  3850   0'1s   0'0  6.25  2,227  3  4,687.50   4'7   93'6s  3900   0'1s   0'0  6.25  7,840  2  4,437.50   4'7   88'6s  3950   0'1s   0'0  6.25  5,196  30  4,187.50   4'7   83'6s  4000   0'1s   0'0  6.25  15,702  8  3,937.50   4'7   78'6s  4050   0'1s   0'0  6.25  3,658  789  3,687.50   4'7   73'6s  4100   0'1s   0'0  6.25  9,804  540  3,437.50   4'7   68'6s  4150   0'1s   0'0  6.25  7,141  10  3,387.50   4'7   67'6s  4160   0'1s   0'0  6.25  1  0  3,337.50   4'7   66'6s  4170   0'1s   0'0  6.25  114  0  3,287.50   4'7   65'6s  4180   0'1s   0'0  6.25  1,439  0  3,237.50   4'7   64'6s  4190   0'1s   0'0  6.25  61  2,958  3,187.50   4'7   63'6s  4200   0'1s   0'0  6.25  15,428  1  3,137.50   4'7   62'6s  4210   0'1s   0'0  6.25  113  0  3,087.50   4'7   61'6s  4220   0'1s   0'0  6.25  550  0  3,037.50   4'7   60'6s  4230   0'1s   0'0  6.25  194  0  2,987.50   4'7   59'6s  4240   0'1s   0'0  6.25  533  2,381  2,937.50   4'7   58'6s  4250   0'1s   0'0  6.25  11,723  0  2,887.50   4'7   57'6s  4260   0'1s   0'0  6.25  800  0  2,837.50   4'7   56'6s  4270   0'1s   0'0  6.25  148  0  2,787.50   4'7   55'6s  4280   0'1s   0'0  6.25  84  0  2,737.50   4'7   54'6s  4290   0'1s   0'0  6.25  440  2,906  2,687.50   4'7   53'6s  4300   0'1s   0'0  6.25  20,574  0  2,637.50   4'7   52'6s  4310   0'1s   0'0  6.25  637  2  2,587.50   4'7   51'6s  4320   0'1s   0'0  6.25  992  0  2,537.50   4'7   50'6s  4330   0'1s   0'0  6.25  641  0  2,487.50   4'7   49'6s  4340   0'1s   0'0  6.25  1,279  2,199  2,437.50   4'7   48'6s  4350   0'1s   0'0  6.25  11,968  10  2,387.50   4'7   47'6s  4360   0'1s   0'0  6.25  481  54  2,337.50   4'7   46'6s  4370   0'1s   0'0  6.25  826  0  2,287.50   4'7   45'6s  4380   0'1s   0'0  6.25  640  33  2,237.50   4'7   44'6s  4390   0'1s   0'0  6.25  885  5,821  2,187.50   4'7   43'6s  4400   0'1s   0'0  6.25  14,708  46  2,137.50   4'7   42'6s  4410   0'1s   0'0  6.25  898  106  2,087.50   4'7   41'6s  4420   0'1s   0'0  6.25  931  99  2,037.50   4'7   40'6s  4430   0'1s   0'0  6.25  1,140  823  1,987.50   4'7   39'6s  4440   0'1s   0'0  6.25  801  3,027  1,937.50   4'7   38'6s  4450   0'1s   0'0  6.25  7,983  193  1,887.50   4'7   37'6s  4460   0'1s   0'0  6.25  397  218  1,837.50   4'7   36'6s  4470   0'1s   0'0  6.25  527  99  1,787.50   4'7   35'6s  4480   0'1s   0'0  6.25  369  244  1,737.50   4'7   34'6s  4490   0'1s   0'0  6.25  1,124  28,591  1,687.50   4'7   33'6s  4500   0'1s   0'0  6.25  11,915  478  1,637.50   4'7   32'6s  4510   0'1s   0'0  6.25  377  714  1,587.50   4'7   31'6s  4520   0'1s   0'0  6.25  331  271  1,537.50   4'7   30'6s  4530   0'1s   0'0  6.25  309  235  1,487.50   4'7   29'6s  4540   0'1s   0'0  6.25  180  6,112  1,437.50   4'7   28'6s  4550   0'1s   0'0  6.25  5,668  828  1,387.50   4'7   27'6s  4560   0'1s   0'0  6.25  161  592  1,337.50   4'7   26'6s  4570   0'1s   0'0  6.25  110  604  1,287.50   4'7   25'6s  4580   0'1s   0'0  6.25  112  176  1,237.50   4'7   24'6s  4590   0'1s   0'0  6.25  273  15,858  1,187.50   4'7   23'6s  4600   0'1s   0'0  6.25  12,406  392  1,137.50   4'7   22'6s  4610   0'1s   0'0  6.25  62  1,504  1,087.50   4'7   21'6s  4620   0'1s   0'0  6.25  148  109  1,037.50   4'7   20'6s  4630   0'1s   0'0  6.25  68  641  987.50   4'7   19'6s  4640   0'1s   0'0  6.25  136  5,281  937.50   4'7   18'6s  4650   0'1s   0'0  6.25  2,320  857  887.50   4'7   17'6s  4660   0'1s   0'0  6.25  177  343  837.50   4'7   16'6s  4670   0'1s   0'0  6.25  295  261  787.50   4'7   15'6s  4680   0'1s   0'0  6.25  27  348  737.50   4'6   14'6s  4690   0'3s   0'1  18.75  222  16,641  687.50   4'6   13'6s  4700   0'0s   -0'2  0.00  7,808  197  637.50   4'5   12'6s  4710   0'4s   0'1  25.00  67  578  587.50   4'4   11'6s  4720   0'7s   0'3  43.75  141  1,015  537.50   4'2   10'6s  4730   0'6s   0'0  37.50  52  1,393  487.50   4'0   9'6s  4740   1'2s   0'2  62.50  12  8,966  437.50   3'6   8'6s  4750   0'1s   -1'1  6.25  3,946  825  387.50   3'3   7'6s  4760   0'1s   -1'4  6.25  964  451  337.50   3'0   6'6s  4770   0'2s   -1'6  12.50  134  319  287.50   2'5   5'6s  4780   0'1s   -2'2  6.25  44  397  237.50   2'1   4'6s  4790   0'1s   -2'6  6.25  200  9,563  187.50   1'5   3'6s  4800   0'1s   -3'2  6.25  4,561  399  137.50   1'0   2'6s  4810   0'1s   -3'7  6.25  61  247  87.50   0'2   1'6s  4820   0'1s   -4'5  6.25  5  105  37.50   -0'4   0'6s  4830   0'1s   -5'3  6.25  12  229  0.00   -1'0   0'0s  4840   0'2s   -6'0  12.50  3  8,221  6.25   -0'6   0'1s  4850   1'2s   -5'7  62.50  3,131  830  6.25   -0'5   0'1s  4860   2'2s   -5'6  112.50  10  1,198  31.25   -0'1   0'5s  4870   3'2s   -5'6  162.50  21  437  6.25   -0'4   0'1s  4880   4'2s   -5'5  212.50  0  10,968  6.25   -0'3   0'1s  4900   6'2s   -5'4  312.50  1,175  150  12.50   -0'1   0'2s  4940   10'2s   -5'3  512.50  0  3,694  6.25   -0'2   0'1s  4950   11'2s   -5'3  562.50  128  82  18.75   0'0   0'3s  4960   12'2s   -5'3  612.50  1  28,962  6.25   -0'1   0'1s  5000   16'2s   -5'2  812.50  873  4,354  6.25   -0'1   0'1s  5050   21'2s   -5'2  1,062.50  201  12,376  6.25   0'0   0'1s  5100   26'2s   -5'1  1,312.50  224  6,561  6.25   0'0   0'1s  5150   31'2s   -5'1  1,562.50  146  11,992  6.25   0'0   0'1s  5200   36'2s   -5'1  1,812.50  98  4,498  6.25   0'0   0'1s  5250   41'2s   -5'1  2,062.50  48  6,369  6.25   0'0   0'1s  5300   46'2s   -5'1  2,312.50  691  916  6.25   0'0   0'1s  5350   51'2s   -5'1  2,562.50  5  5,652  6.25   0'0   0'1s  5400   56'2s   -5'1  2,812.50  2  5,195  6.25   0'0   0'1s  5450   61'2s   -5'1  3,062.50  2  32,454  6.25   0'0   0'1s  5500   66'2s   -5'1  3,312.50  4  1,170  6.25   0'0   0'1s  5550   71'2s   -5'1  3,562.50  3  4,423  6.25   0'0   0'1s  5600   76'2s   -5'1  3,812.50  0  117  6.25   0'0   0'1s  5650   81'2s   -5'1  4,062.50  0  3,790  6.25   0'0   0'1s  5700   86'2s   -5'1  4,312.50  0  280  6.25   0'0   0'1s  5750   91'2s   -5'1  4,562.50  0  6,885  6.25   0'0   0'1s  5800   96'2s   -5'1  4,812.50  0  110  6.25   0'0   0'1s  5850   101'2s   -5'1  5,062.50  0  3,950  6.25   0'0   0'1s  5900   106'2s   -5'1  5,312.50  4  20,562  6.25   0'0   0'1s  6000   116'2s   -5'1  5,812.50  0  624  6.25   0'0   0'1s  6100   126'2s   -5'1  6,312.50  0  4,377  6.25   0'0   0'1s  6200   136'2s   -5'1  6,812.50  0  709  6.25   0'0   0'1s  6300   146'2s   -5'1  7,312.50  0  971  6.25   0'0   0'1s  6400   156'2s   -5'1  7,812.50  0  2,008  6.25   0'0   0'1s  6500   166'2s   -5'1  8,312.50  0  1,569  6.25   0'0   0'1s  6600   176'2s   -5'1  8,812.50  0  3,886  6.25   0'0   0'1s  6700   186'2s   -5'1  9,312.50  0  1,357  6.25   0'0   0'1s  6800   196'2s   -5'1  9,812.50  0  777  6.25   0'0   0'1s  6900   206'2s   -5'1  10,312.50  0  5,305  6.25   0'0   0'1s  7000   216'2s   -5'1  10,812.50  1  578  6.25   0'0   0'1s  7100   226'2s   -5'1  11,312.50  0  3,611  6.25   0'0   0'1s  7200   236'2s   -5'1  11,812.50  0  512  6.25   0'0   0'1s  7300   246'2s   -5'1  12,312.50  0  462  6.25   0'0   0'1s  9000   416'2s   -5'1  20,812.50  1  1,990  6.25   0'0   0'1s  10000   516'2s   -5'1  25,812.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 193'6s 4'7 9,687.50 0 188'7 08/21/2026 13:15:00 CBOT 3000 183'6s 4'7 9,187.50 0 178'7 08/21/2026 13:15:00 CBOT 3100 173'6s 4'7 8,687.50 0 168'7 08/21/2026 13:15:00 CBOT 3200 163'6s 4'7 8,187.50 0 158'7 08/21/2026 13:15:00 CBOT 3300 153'6s 4'7 7,687.50 0 148'7 08/21/2026 13:15:00 CBOT 3350 148'6s 4'7 7,437.50 0 143'7 08/21/2026 13:15:00 CBOT 3400 143'6s 4'7 7,187.50 0 138'7 08/21/2026 13:15:00 CBOT 3450 138'6s 4'7 6,937.50 0 133'7 08/21/2026 13:15:00 CBOT 3500 133'6s 4'7 6,687.50 0 128'7 08/21/2026 13:15:00 CBOT 3550 128'6s 4'7 6,437.50 0 123'7 08/21/2026 13:15:00 CBOT 3600 123'6s 4'7 6,187.50 0 118'7 08/21/2026 13:15:00 CBOT 3650 118'6s 4'7 5,937.50 0 113'7 08/21/2026 13:15:00 CBOT 3700 113'6s 4'7 5,687.50 0 108'7 08/21/2026 13:15:00 CBOT 3750 108'6s 4'7 5,437.50 2 103'7 08/21/2026 13:15:00 CBOT 3800 103'6s 4'7 5,187.50 5 98'7 08/21/2026 13:15:00 CBOT 3850 98'6s 4'7 4,937.50 7 93'7 08/21/2026 13:15:00 CBOT 3900 93'6s 4'7 4,687.50 3 88'7 08/21/2026 13:15:00 CBOT 3950 88'6s 4'7 4,437.50 2 83'7 08/21/2026 13:15:00 CBOT 4000 83'6s 4'7 4,187.50 30 78'7 08/21/2026 13:15:00 CBOT 4050 78'6s 4'7 3,937.50 8 73'7 08/21/2026 13:15:00 CBOT 4100 73'6s 4'7 3,687.50 789 68'7 08/21/2026 13:15:00 CBOT 4150 68'6s 4'7 3,437.50 540 63'7 08/21/2026 13:15:00 CBOT 4160 67'6s 4'7 3,387.50 10 62'7 08/21/2026 13:15:00 CBOT 4170 66'6s 4'7 3,337.50 0 61'7 08/21/2026 13:15:00 CBOT 4180 65'6s 4'7 3,287.50 0 60'7 08/21/2026 13:15:00 CBOT 4190 64'6s 4'7 3,237.50 0 59'7 08/21/2026 13:15:00 CBOT 4200 63'6s 4'7 3,187.50 2,958 58'0 58'7 08/21/2026 13:15:00 CBOT 4210 62'6s 4'7 3,137.50 1 57'7 08/21/2026 13:15:00 CBOT 4220 61'6s 4'7 3,087.50 0 56'7 08/21/2026 13:15:00 CBOT 4230 60'6s 4'7 3,037.50 0 55'7 08/21/2026 13:15:00 CBOT 4240 59'6s 4'7 2,987.50 0 54'7 08/21/2026 13:15:00 CBOT 4250 58'6s 4'7 2,937.50 2,381 55'0 53'7 08/21/2026 13:15:00 CBOT 4260 57'6s 4'7 2,887.50 0 52'7 08/21/2026 13:15:00 CBOT 4270 56'6s 4'7 2,837.50 0 51'7 08/21/2026 13:15:00 CBOT 4280 55'6s 4'7 2,787.50 0 50'7 08/21/2026 13:15:00 CBOT 4290 54'6s 4'7 2,737.50 0 49'7 08/21/2026 13:15:00 CBOT 4300 53'6s 4'7 2,687.50 2,906 49'2 48'7 08/21/2026 13:15:00 CBOT 4310 52'6s 4'7 2,637.50 0 47'7 08/21/2026 13:15:00 CBOT 4320 51'6s 4'7 2,587.50 2 46'7 08/21/2026 13:15:00 CBOT 4330 50'6s 4'7 2,537.50 0 45'7 08/21/2026 13:15:00 CBOT 4340 49'6s 4'7 2,487.50 0 44'7 08/21/2026 13:15:00 CBOT 4350 48'6s 4'7 2,437.50 2,199 47'0 43'7 08/21/2026 13:15:00 CBOT 4360 47'6s 4'7 2,387.50 10 42'7 08/21/2026 13:15:00 CBOT 4370 46'6s 4'7 2,337.50 54 41'7 08/21/2026 13:15:00 CBOT 4380 45'6s 4'7 2,287.50 0 40'7 08/21/2026 13:15:00 CBOT 4390 44'6s 4'7 2,237.50 33 39'7 08/21/2026 13:15:00 CBOT 4400 43'6s 4'7 2,187.50 5,821 37'1 38'7 08/21/2026 13:15:00 CBOT 4410 42'6s 4'7 2,137.50 46 37'7 08/21/2026 13:15:00 CBOT 4420 41'6s 4'7 2,087.50 106 36'7 08/21/2026 13:15:00 CBOT 4430 40'6s 4'7 2,037.50 99 35'7 08/21/2026 13:15:00 CBOT 4440 39'6s 4'7 1,987.50 823 34'7 08/21/2026 13:15:00 CBOT 4450 38'6s 4'7 1,937.50 3,027 33'7 33'7 08/21/2026 13:15:00 CBOT 4460 37'6s 4'7 1,887.50 193 32'7 08/21/2026 13:15:00 CBOT 4470 36'6s 4'7 1,837.50 218 31'7 08/21/2026 13:15:00 CBOT 4480 35'6s 4'7 1,787.50 99 30'7 08/21/2026 13:15:00 CBOT 4490 34'6s 4'7 1,737.50 244 29'7 08/21/2026 13:15:00 CBOT 4500 33'6s 4'7 1,687.50 28,591 27'0 28'7 08/21/2026 13:16:00 CBOT 4510 32'6s 4'7 1,637.50 478 27'7 08/21/2026 13:15:00 CBOT 4520 31'6s 4'7 1,587.50 714 26'7 08/21/2026 13:15:00 CBOT 4530 30'6s 4'7 1,537.50 271 25'7 08/21/2026 13:15:00 CBOT 4540 29'6s 4'7 1,487.50 235 24'7 08/21/2026 13:15:00 CBOT 4550 28'6s 4'7 1,437.50 6,112 22'6 23'7 08/21/2026 13:15:00 CBOT 4560 27'6s 4'7 1,387.50 828 22'7 08/21/2026 13:15:00 CBOT 4570 26'6s 4'7 1,337.50 592 24'5 21'7 08/21/2026 13:15:00 CBOT 4580 25'6s 4'7 1,287.50 604 24'2 20'7 08/21/2026 13:15:00 CBOT 4590 24'6s 4'7 1,237.50 176 19'7 08/21/2026 13:15:00 CBOT 4600 23'6s 4'7 1,187.50 15,858 15'7 18'7 08/21/2026 13:15:00 CBOT 4610 22'6s 4'7 1,137.50 392 17'7 08/21/2026 13:15:00 CBOT 4620 21'6s 4'7 1,087.50 1,504 16'7 08/21/2026 13:15:00 CBOT 4630 20'6s 4'7 1,037.50 109 15'7 08/21/2026 13:15:00 CBOT 4640 19'6s 4'7 987.50 641 14'7 08/21/2026 13:15:00 CBOT 4650 18'6s 4'7 937.50 5,281 10'4 13'7 08/21/2026 13:16:00 CBOT 4660 17'6s 4'7 887.50 857 16'2 12'7 08/21/2026 13:15:00 CBOT 4670 16'6s 4'7 837.50 343 13'4 11'7 08/21/2026 13:15:00 CBOT 4680 15'6s 4'7 787.50 261 10'7 08/21/2026 13:15:00 CBOT 4690 14'6s 4'6 737.50 348 10'0 08/21/2026 13:15:00 CBOT 4700 13'6s 4'6 687.50 16,641 6'0 9'0 08/21/2026 13:17:00 CBOT 4710 12'6s 4'5 637.50 197 10'4 8'1 08/21/2026 13:15:00 CBOT 4720 11'6s 4'4 587.50 578 8'0 7'2 08/21/2026 13:15:00 CBOT 4730 10'6s 4'2 537.50 1,015 5'7 6'4 08/21/2026 13:15:00 CBOT 4740 9'6s 4'0 487.50 1,393 6'2 5'6 08/21/2026 13:15:00 CBOT 4750 8'6s 3'6 437.50 8,966 2'6 5'0 08/21/2026 13:17:00 CBOT 4760 7'6s 3'3 387.50 825 2'1 4'3 08/21/2026 13:15:00 CBOT 4770 6'6s 3'0 337.50 451 4'5 3'6 08/21/2026 13:15:00 CBOT 4780 5'6s 2'5 287.50 319 1'3 3'1 08/21/2026 13:15:00 CBOT 4790 4'6s 2'1 237.50 397 1'0 2'5 08/21/2026 13:17:00 CBOT 4800 3'6s 1'5 187.50 9,563 1'0 2'1 08/21/2026 13:18:00 CBOT 4810 2'6s 1'0 137.50 399 0'6 1'6 08/21/2026 13:15:00 CBOT 4820 1'6s 0'2 87.50 247 0'7 1'4 08/21/2026 13:15:00 CBOT 4830 0'6s -0'4 37.50 105 0'6 1'2 08/21/2026 13:16:00 CBOT 4840 0'0s -1'0 0.00 229 0'5 1'0 08/21/2026 13:19:00 CBOT 4850 0'1s -0'6 6.25 8,221 0'3 0'7 08/21/2026 13:15:00 CBOT 4860 0'1s -0'5 6.25 830 0'4 0'6 08/21/2026 13:15:00 CBOT 4870 0'5s -0'1 31.25 1,198 0'4 0'6 08/21/2026 13:15:00 CBOT 4880 0'1s -0'4 6.25 437 0'1 0'5 08/21/2026 13:15:00 CBOT 4900 0'1s -0'3 6.25 10,968 0'2 0'4 08/21/2026 13:15:00 CBOT 4940 0'2s -0'1 12.50 150 0'2 0'3 08/21/2026 13:15:00 CBOT 4950 0'1s -0'2 6.25 3,694 0'2 0'3 08/21/2026 13:15:00 CBOT 4960 0'3s 0'0 18.75 82 0'3 08/20/2026 13:28:00 CBOT 5000 0'1s -0'1 6.25 28,962 0'1 0'2 08/21/2026 13:15:00 CBOT 5050 0'1s -0'1 6.25 4,354 0'1 0'2 08/21/2026 13:15:00 CBOT 5100 0'1s 0'0 6.25 12,376 0'1 08/20/2026 13:28:00 CBOT 5150 0'1s 0'0 6.25 6,561 0'1 08/20/2026 13:28:00 CBOT 5200 0'1s 0'0 6.25 11,992 0'1 0'1 08/21/2026 13:15:00 CBOT 5250 0'1s 0'0 6.25 4,498 0'1 08/20/2026 13:28:00 CBOT 5300 0'1s 0'0 6.25 6,369 0'1 08/20/2026 13:28:00 CBOT 5350 0'1s 0'0 6.25 916 0'1 08/20/2026 13:28:00 CBOT 5400 0'1s 0'0 6.25 5,652 0'1 08/20/2026 13:28:00 CBOT 5450 0'1s 0'0 6.25 5,195 0'1 08/20/2026 13:28:00 CBOT 5500 0'1s 0'0 6.25 32,454 0'1 08/20/2026 13:28:00 CBOT 5550 0'1s 0'0 6.25 1,170 0'1 08/20/2026 13:28:00 CBOT 5600 0'1s 0'0 6.25 4,423 0'1 08/20/2026 13:28:00 CBOT 5650 0'1s 0'0 6.25 117 0'1 08/20/2026 13:28:00 CBOT 5700 0'1s 0'0 6.25 3,790 0'1 08/20/2026 13:28:00 CBOT 5750 0'1s 0'0 6.25 280 0'1 08/20/2026 13:28:00 CBOT 5800 0'1s 0'0 6.25 6,885 0'1 08/20/2026 13:28:00 CBOT 5850 0'1s 0'0 6.25 110 0'1 08/20/2026 13:28:00 CBOT 5900 0'1s 0'0 6.25 3,950 0'1 08/20/2026 13:28:00 CBOT 6000 0'1s 0'0 6.25 20,562 0'1 08/20/2026 13:28:00 CBOT 6100 0'1s 0'0 6.25 624 0'1 08/20/2026 13:28:00 CBOT 6200 0'1s 0'0 6.25 4,377 0'1 08/20/2026 13:28:00 CBOT 6300 0'1s 0'0 6.25 709 0'1 08/20/2026 13:28:00 CBOT 6400 0'1s 0'0 6.25 971 0'1 08/20/2026 13:28:00 CBOT 6500 0'1s 0'0 6.25 2,008 0'1 08/20/2026 13:28:00 CBOT 6600 0'1s 0'0 6.25 1,569 0'1 08/20/2026 13:28:00 CBOT 6700 0'1s 0'0 6.25 3,886 0'1 08/20/2026 13:28:00 CBOT 6800 0'1s 0'0 6.25 1,357 0'1 08/20/2026 13:28:00 CBOT 6900 0'1s 0'0 6.25 777 0'1 08/20/2026 13:28:00 CBOT 7000 0'1s 0'0 6.25 5,305 0'1 08/20/2026 13:28:00 CBOT 7100 0'1s 0'0 6.25 578 0'1 08/20/2026 13:28:00 CBOT 7200 0'1s 0'0 6.25 3,611 0'1 08/20/2026 13:28:00 CBOT 7300 0'1s 0'0 6.25 512 0'1 08/20/2026 13:28:00 CBOT 9000 0'1s 0'0 6.25 462 0'1 08/20/2026 13:28:00 CBOT 10000 0'1s 0'0 6.25 1,990 0'1 08/20/2026 13:28:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 0'1s 0'0 6.25 50 0'1 08/20/2026 13:28:00 CBOT 3000 0'1s 0'0 6.25 3,150 0'1 08/20/2026 13:28:00 CBOT 3100 0'1s 0'0 6.25 71 0'1 08/20/2026 13:28:00 CBOT 3200 0'1s 0'0 6.25 219 0'1 08/20/2026 13:28:00 CBOT 3300 0'1s 0'0 6.25 115 0'1 08/20/2026 13:28:00 CBOT 3350 0'1s 0'0 6.25 41 0'1 08/20/2026 13:28:00 CBOT 3400 0'1s 0'0 6.25 160 0'1 08/20/2026 13:28:00 CBOT 3450 0'1s 0'0 6.25 13 0'1 08/20/2026 13:28:00 CBOT 3500 0'1s 0'0 6.25 5,102 0'1 08/20/2026 13:28:00 CBOT 3550 0'1s 0'0 6.25 408 0'1 08/20/2026 13:28:00 CBOT 3600 0'1s 0'0 6.25 1,375 0'1 08/20/2026 13:28:00 CBOT 3650 0'1s 0'0 6.25 379 0'1 08/20/2026 13:28:00 CBOT 3700 0'1s 0'0 6.25 3,566 0'1 08/20/2026 13:28:00 CBOT 3750 0'1s 0'0 6.25 1,842 0'1 08/20/2026 13:28:00 CBOT 3800 0'1s 0'0 6.25 6,313 0'1 08/20/2026 13:28:00 CBOT 3850 0'1s 0'0 6.25 2,227 0'1 08/20/2026 13:28:00 CBOT 3900 0'1s 0'0 6.25 7,840 0'1 08/20/2026 13:28:00 CBOT 3950 0'1s 0'0 6.25 5,196 0'1 08/20/2026 13:28:00 CBOT 4000 0'1s 0'0 6.25 15,702 0'1 08/20/2026 13:28:00 CBOT 4050 0'1s 0'0 6.25 3,658 0'1 0'1 08/21/2026 13:15:00 CBOT 4100 0'1s 0'0 6.25 9,804 0'1 08/20/2026 13:28:00 CBOT 4150 0'1s 0'0 6.25 7,141 0'1 08/20/2026 13:28:00 CBOT 4160 0'1s 0'0 6.25 1 0'1 08/20/2026 13:28:00 CBOT 4170 0'1s 0'0 6.25 114 0'1 08/20/2026 13:28:00 CBOT 4180 0'1s 0'0 6.25 1,439 0'1 08/20/2026 13:28:00 CBOT 4190 0'1s 0'0 6.25 61 0'1 08/20/2026 13:28:00 CBOT 4200 0'1s 0'0 6.25 15,428 0'1 08/20/2026 13:28:00 CBOT 4210 0'1s 0'0 6.25 113 0'1 08/20/2026 13:28:00 CBOT 4220 0'1s 0'0 6.25 550 0'1 08/20/2026 13:28:00 CBOT 4230 0'1s 0'0 6.25 194 0'1 08/20/2026 13:28:00 CBOT 4240 0'1s 0'0 6.25 533 0'1 08/20/2026 13:28:00 CBOT 4250 0'1s 0'0 6.25 11,723 0'1 08/20/2026 13:28:00 CBOT 4260 0'1s 0'0 6.25 800 0'1 08/20/2026 13:28:00 CBOT 4270 0'1s 0'0 6.25 148 0'1 08/20/2026 13:28:00 CBOT 4280 0'1s 0'0 6.25 84 0'1 08/20/2026 13:28:00 CBOT 4290 0'1s 0'0 6.25 440 0'1 08/20/2026 13:28:00 CBOT 4300 0'1s 0'0 6.25 20,574 0'1 08/20/2026 13:28:00 CBOT 4310 0'1s 0'0 6.25 637 0'1 08/20/2026 13:28:00 CBOT 4320 0'1s 0'0 6.25 992 0'1 08/20/2026 13:28:00 CBOT 4330 0'1s 0'0 6.25 641 0'1 08/20/2026 13:28:00 CBOT 4340 0'1s 0'0 6.25 1,279 0'1 08/20/2026 13:28:00 CBOT 4350 0'1s 0'0 6.25 11,968 0'1 08/20/2026 13:28:00 CBOT 4360 0'1s 0'0 6.25 481 0'1 08/20/2026 13:28:00 CBOT 4370 0'1s 0'0 6.25 826 0'1 08/20/2026 13:28:00 CBOT 4380 0'1s 0'0 6.25 640 0'1 08/20/2026 13:28:00 CBOT 4390 0'1s 0'0 6.25 885 0'1 08/20/2026 13:28:00 CBOT 4400 0'1s 0'0 6.25 14,708 0'1 0'1 08/21/2026 13:15:00 CBOT 4410 0'1s 0'0 6.25 898 0'1 08/20/2026 13:28:00 CBOT 4420 0'1s 0'0 6.25 931 0'1 08/20/2026 13:28:00 CBOT 4430 0'1s 0'0 6.25 1,140 0'1 08/20/2026 13:28:00 CBOT 4440 0'1s 0'0 6.25 801 0'1 08/20/2026 13:28:00 CBOT 4450 0'1s 0'0 6.25 7,983 0'1 0'1 08/21/2026 13:15:00 CBOT 4460 0'1s 0'0 6.25 397 0'1 08/20/2026 13:28:00 CBOT 4470 0'1s 0'0 6.25 527 0'1 08/20/2026 13:28:00 CBOT 4480 0'1s 0'0 6.25 369 0'1 08/20/2026 13:28:00 CBOT 4490 0'1s 0'0 6.25 1,124 0'1 08/20/2026 13:28:00 CBOT 4500 0'1s 0'0 6.25 11,915 0'1 0'1 08/21/2026 13:15:00 CBOT 4510 0'1s 0'0 6.25 377 0'1 08/20/2026 13:28:00 CBOT 4520 0'1s 0'0 6.25 331 0'1 08/20/2026 13:28:00 CBOT 4530 0'1s 0'0 6.25 309 0'1 08/20/2026 13:28:00 CBOT 4540 0'1s 0'0 6.25 180 0'1 08/20/2026 13:28:00 CBOT 4550 0'1s 0'0 6.25 5,668 0'1 08/20/2026 13:28:00 CBOT 4560 0'1s 0'0 6.25 161 0'1 08/20/2026 13:28:00 CBOT 4570 0'1s 0'0 6.25 110 0'1 08/20/2026 13:28:00 CBOT 4580 0'1s 0'0 6.25 112 0'1 08/20/2026 13:28:00 CBOT 4590 0'1s 0'0 6.25 273 0'1 08/20/2026 13:28:00 CBOT 4600 0'1s 0'0 6.25 12,406 0'1 08/20/2026 13:28:00 CBOT 4610 0'1s 0'0 6.25 62 0'1 08/20/2026 13:28:00 CBOT 4620 0'1s 0'0 6.25 148 0'1 08/20/2026 13:28:00 CBOT 4630 0'1s 0'0 6.25 68 0'1 08/20/2026 13:28:00 CBOT 4640 0'1s 0'0 6.25 136 0'1 08/20/2026 13:28:00 CBOT 4650 0'1s 0'0 6.25 2,320 0'1 0'1 08/21/2026 13:15:00 CBOT 4660 0'1s 0'0 6.25 177 0'1 0'1 08/21/2026 13:15:00 CBOT 4670 0'1s 0'0 6.25 295 0'1 0'1 08/21/2026 13:15:00 CBOT 4680 0'1s 0'0 6.25 27 0'2 0'1 08/21/2026 13:15:00 CBOT 4690 0'3s 0'1 18.75 222 0'3 0'2 08/21/2026 13:15:00 CBOT 4700 0'0s -0'2 0.00 7,808 0'3 0'2 08/21/2026 13:15:00 CBOT 4710 0'4s 0'1 25.00 67 0'5 0'3 08/21/2026 13:15:00 CBOT 4720 0'7s 0'3 43.75 141 0'7 0'4 08/21/2026 13:15:00 CBOT 4730 0'6s 0'0 37.50 52 0'6 08/20/2026 13:28:00 CBOT 4740 1'2s 0'2 62.50 12 2'0 1'0 08/21/2026 13:15:00 CBOT 4750 0'1s -1'1 6.25 3,946 2'1 1'2 08/21/2026 13:15:00 CBOT 4760 0'1s -1'4 6.25 964 0'2 1'5 08/21/2026 13:15:00 CBOT 4770 0'2s -1'6 12.50 134 3'3 2'0 08/21/2026 13:15:00 CBOT 4780 0'1s -2'2 6.25 44 0'3 2'3 08/21/2026 13:15:00 CBOT 4790 0'1s -2'6 6.25 200 1'6 2'7 08/21/2026 13:15:00 CBOT 4800 0'1s -3'2 6.25 4,561 5'4 3'3 08/21/2026 13:15:00 CBOT 4810 0'1s -3'7 6.25 61 1'4 4'0 08/21/2026 13:15:00 CBOT 4820 0'1s -4'5 6.25 5 2'2 4'6 08/21/2026 13:15:00 CBOT 4830 0'1s -5'3 6.25 12 8'1 5'4 08/21/2026 13:15:00 CBOT 4840 0'2s -6'0 12.50 3 6'2 08/21/2026 13:15:00 CBOT 4850 1'2s -5'7 62.50 3,131 10'0 7'1 08/21/2026 13:15:00 CBOT 4860 2'2s -5'6 112.50 10 4'4 8'0 08/21/2026 13:15:00 CBOT 4870 3'2s -5'6 162.50 21 9'0 08/21/2026 13:15:00 CBOT 4880 4'2s -5'5 212.50 0 9'7 08/21/2026 13:15:00 CBOT 4900 6'2s -5'4 312.50 1,175 11'6 08/21/2026 13:15:00 CBOT 4940 10'2s -5'3 512.50 0 15'5 08/21/2026 13:15:00 CBOT 4950 11'2s -5'3 562.50 128 13'5 16'5 08/21/2026 13:15:00 CBOT 4960 12'2s -5'3 612.50 1 17'5 08/21/2026 13:15:00 CBOT 5000 16'2s -5'2 812.50 873 20'0 21'4 08/21/2026 13:15:00 CBOT 5050 21'2s -5'2 1,062.50 201 29'5 26'4 08/21/2026 13:15:00 CBOT 5100 26'2s -5'1 1,312.50 224 31'3 08/21/2026 13:15:00 CBOT 5150 31'2s -5'1 1,562.50 146 36'3 08/21/2026 13:15:00 CBOT 5200 36'2s -5'1 1,812.50 98 41'3 08/21/2026 13:15:00 CBOT 5250 41'2s -5'1 2,062.50 48 46'3 08/21/2026 13:15:00 CBOT 5300 46'2s -5'1 2,312.50 691 51'3 08/21/2026 13:15:00 CBOT 5350 51'2s -5'1 2,562.50 5 56'3 08/21/2026 13:15:00 CBOT 5400 56'2s -5'1 2,812.50 2 61'3 08/21/2026 13:15:00 CBOT 5450 61'2s -5'1 3,062.50 2 66'3 08/21/2026 13:15:00 CBOT 5500 66'2s -5'1 3,312.50 4 71'3 08/21/2026 13:15:00 CBOT 5550 71'2s -5'1 3,562.50 3 76'3 08/21/2026 13:15:00 CBOT 5600 76'2s -5'1 3,812.50 0 81'3 08/21/2026 13:15:00 CBOT 5650 81'2s -5'1 4,062.50 0 86'3 08/21/2026 13:15:00 CBOT 5700 86'2s -5'1 4,312.50 0 91'3 08/21/2026 13:15:00 CBOT 5750 91'2s -5'1 4,562.50 0 96'3 08/21/2026 13:15:00 CBOT 5800 96'2s -5'1 4,812.50 0 101'3 08/21/2026 13:15:00 CBOT 5850 101'2s -5'1 5,062.50 0 106'3 08/21/2026 13:15:00 CBOT 5900 106'2s -5'1 5,312.50 4 111'3 08/21/2026 13:15:00 CBOT 6000 116'2s -5'1 5,812.50 0 121'3 08/21/2026 13:15:00 CBOT 6100 126'2s -5'1 6,312.50 0 131'3 08/21/2026 13:15:00 CBOT 6200 136'2s -5'1 6,812.50 0 141'3 08/21/2026 13:15:00 CBOT 6300 146'2s -5'1 7,312.50 0 151'3 08/21/2026 13:15:00 CBOT 6400 156'2s -5'1 7,812.50 0 161'3 08/21/2026 13:15:00 CBOT 6500 166'2s -5'1 8,312.50 0 171'3 08/21/2026 13:15:00 CBOT 6600 176'2s -5'1 8,812.50 0 181'3 08/21/2026 13:15:00 CBOT 6700 186'2s -5'1 9,312.50 0 191'3 08/21/2026 13:15:00 CBOT 6800 196'2s -5'1 9,812.50 0 201'3 08/21/2026 13:15:00 CBOT 6900 206'2s -5'1 10,312.50 0 211'3 08/21/2026 13:15:00 CBOT 7000 216'2s -5'1 10,812.50 1 221'3 08/21/2026 13:15:00 CBOT 7100 226'2s -5'1 11,312.50 0 231'3 08/21/2026 13:15:00 CBOT 7200 236'2s -5'1 11,812.50 0 241'3 08/21/2026 13:15:00 CBOT 7300 246'2s -5'1 12,312.50 0 251'3 08/21/2026 13:15:00 CBOT 9000 416'2s -5'1 20,812.50 1 421'3 08/21/2026 13:15:00 CBOT 10000 516'2s -5'1 25,812.50 0 521'3 08/21/2026 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.