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: 4644s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,756.25   6'0   175'1s  2900   0'1s   0'0  6.25  50  0  8,256.25   6'0   165'1s  3000   0'1s   0'0  6.25  3,150  0  7,756.25   6'0   155'1s  3100   0'1s   0'0  6.25  71  0  7,256.25   6'0   145'1s  3200   0'1s   0'0  6.25  219  0  6,756.25   6'0   135'1s  3300   0'1s   0'0  6.25  115  0  6,506.25   6'0   130'1s  3350   0'1s   0'0  6.25  41  0  6,256.25   6'0   125'1s  3400   0'1s   0'0  6.25  160  0  6,006.25   6'0   120'1s  3450   0'1s   0'0  6.25  13  0  5,756.25   6'0   115'1s  3500   0'1s   0'0  6.25  5,102  0  5,506.25   6'0   110'1s  3550   0'1s   0'0  6.25  408  3  5,256.25   6'0   105'1s  3600   0'1s   0'0  6.25  1,375  0  5,006.25   6'0   100'1s  3650   0'1s   0'0  6.25  379  16  4,756.25   6'0   95'1s  3700   0'1s   0'0  6.25  3,566  2  4,506.25   6'0   90'1s  3750   0'1s   0'0  6.25  1,842  28  4,256.25   6'0   85'1s  3800   0'1s   0'0  6.25  6,313  31  4,006.25   6'0   80'1s  3850   0'1s   0'0  6.25  2,227  81  3,756.25   6'0   75'1s  3900   0'1s   0'0  6.25  7,846  86  3,506.25   6'0   70'1s  3950   0'1s   0'0  6.25  5,196  500  3,256.25   6'0   65'1s  4000   0'1s   0'0  6.25  15,707  140  3,006.25   6'0   60'1s  4050   0'1s   0'0  6.25  3,659  1,496  2,756.25   6'0   55'1s  4100   0'1s   0'0  6.25  9,930  1,031  2,506.25   6'0   50'1s  4150   0'1s   0'0  6.25  7,146  10  2,456.25   6'0   49'1s  4160   0'1s   0'0  6.25  1  10  2,406.25   6'0   48'1s  4170   0'1s   0'0  6.25  114  1  2,356.25   6'0   47'1s  4180   0'1s   0'0  6.25  1,439  0  2,306.25   6'0   46'1s  4190   0'1s   0'0  6.25  61  5,301  2,256.25   6'0   45'1s  4200   0'1s   0'0  6.25  15,069  1  2,206.25   6'0   44'1s  4210   0'1s   0'0  6.25  113  0  2,156.25   6'0   43'1s  4220   0'1s   0'0  6.25  550  0  2,106.25   6'0   42'1s  4230   0'1s   0'0  6.25  193  1  2,056.25   6'0   41'1s  4240   0'1s   0'0  6.25  533  5,013  2,006.25   5'7   40'1s  4250   0'1s   -0'1  6.25  11,794  0  1,956.25   5'7   39'1s  4260   0'1s   -0'1  6.25  800  3  1,906.25   5'7   38'1s  4270   0'1s   -0'1  6.25  149  0  1,856.25   5'7   37'1s  4280   0'1s   -0'1  6.25  85  0  1,806.25   5'7   36'1s  4290   0'1s   -0'1  6.25  322  5,440  1,756.25   5'7   35'1s  4300   0'1s   -0'1  6.25  20,670  2  1,706.25   5'6   34'1s  4310   0'1s   -0'2  6.25  637  11  1,656.25   5'6   33'1s  4320   0'1s   -0'2  6.25  992  50  1,606.25   5'6   32'1s  4330   0'1s   -0'2  6.25  621  65  1,556.25   5'6   31'1s  4340   0'1s   -0'2  6.25  1,279  4,518  1,506.25   5'6   30'1s  4350   0'1s   -0'2  6.25  12,006  122  1,456.25   5'5   29'1s  4360   0'1s   -0'3  6.25  481  127  1,406.25   5'5   28'1s  4370   0'1s   -0'3  6.25  785  113  1,356.25   5'4   27'1s  4380   0'1s   -0'4  6.25  595  118  1,306.25   5'4   26'1s  4390   0'1s   -0'4  6.25  885  9,382  1,256.25   5'3   25'1s  4400   0'1s   -0'5  6.25  14,785  118  1,206.25   5'3   24'1s  4410   0'1s   -0'5  6.25  899  244  1,156.25   5'2   23'1s  4420   0'1s   -0'6  6.25  930  248  1,106.25   5'1   22'1s  4430   0'1s   -0'7  6.25  1,138  1,894  1,056.25   5'1   21'1s  4440   0'1s   -0'7  6.25  848  3,761  1,012.50   5'0   20'2s  4450   0'2s   -1'0  12.50  8,041  383  962.50   4'7   19'2s  4460   0'2s   -1'1  12.50  388  219  918.75   4'7   18'3s  4470   0'3s   -1'1  18.75  524  376  868.75   4'5   17'3s  4480   0'3s   -1'3  18.75  338  347  825.00   4'4   16'4s  4490   0'4s   -1'4  25.00  232  33,906  775.00   4'1   15'4s  4500   0'4s   -1'7  25.00  13,622  478  731.25   4'0   14'5s  4510   0'5s   -2'0  31.25  245  745  687.50   3'6   13'6s  4520   0'6s   -2'2  37.50  350  437  643.75   3'5   12'7s  4530   0'7s   -2'3  43.75  198  235  600.00   3'3   12'0s  4540   1'0s   -2'5  50.00  201  6,050  562.50   3'1   11'2s  4550   1'2s   -2'7  62.50  4,938  811  518.75   2'7   10'3s  4560   1'3s   -3'1  68.75  83  571  481.25   2'5   9'5s  4570   1'5s   -3'3  81.25  106  731  443.75   2'4   8'7s  4580   1'7s   -3'4  93.75  48  148  412.50   2'4   8'2s  4590   2'2s   -3'4  112.50  107  16,768  375.00   2'1   7'4s  4600   2'4s   -3'7  125.00  16,377  665  343.75   2'0   6'7s  4610   2'7s   -4'0  143.75  42  1,520  318.75   2'0   6'3s  4620   3'3s   -4'0  168.75  55  95  287.50   1'5   5'6s  4630   3'6s   -4'3  187.50  21  1,005  262.50   1'4   5'2s  4640   4'2s   -4'4  212.50  25  6,885  237.50   1'2   4'6s  4650   4'6s   -4'6  237.50  1,708  979  212.50   1'0   4'2s  4660   5'2s   -5'0  262.50  10  169  187.50   0'6   3'6s  4670   5'6s   -5'2  287.50  31  248  162.50   0'4   3'2s  4680   6'2s   -5'4  312.50  0  367  143.75   0'3   2'7s  4690   6'7s   -5'5  343.75  10  20,359  131.25   0'3   2'5s  4700   7'5s   -5'5  381.25  8,591  188  112.50   0'2   2'2s  4710   8'2s   -5'6  412.50  1  369  100.00   0'1   2'0s  4720   9'0s   -5'7  450.00  1  1,014  93.75   0'2   1'7s  4730   9'7s   -5'6  493.75  1  1,413  81.25   0'1   1'5s  4740   10'5s   -5'7  531.25  0  9,512  75.00   0'1   1'4s  4750   11'4s   -5'7  575.00  3,758  808  62.50   0'0   1'2s  4760   12'2s   -6'0  612.50  20  261  56.25   0'0   1'1s  4770   13'1s   -6'0  656.25  1  308  50.00   -0'1   1'0s  4780   14'0s   -6'1  700.00  0  427  43.75   -0'1   0'7s  4790   14'7s   -6'1  743.75  3  11,274  37.50   -0'2   0'6s  4800   15'6s   -6'2  787.50  4,922  570  37.50   -0'1   0'6s  4810   16'6s   -6'1  837.50  1  310  31.25   -0'1   0'5s  4820   17'5s   -6'1  881.25  5  17  31.25   -0'1   0'5s  4830   18'5s   -6'1  931.25  12  353  25.00   -0'1   0'4s  4840   19'4s   -6'1  975.00  2  8,159  25.00   -0'1   0'4s  4850   20'4s   -6'1  1,025.00  5,006  823  25.00   0'0   0'4s  4860   21'4s   -6'0  1,075.00  10  1,109  18.75   -0'1   0'3s  4870   22'3s   -6'1  1,118.75  10  10,256  18.75   -0'1   0'3s  4900   25'3s   -6'1  1,268.75  1,289  3,525  12.50   -0'1   0'2s  4950   30'2s   -6'1  1,512.50  120  33,354  6.25   -0'2   0'1s  5000   35'1s   -6'2  1,756.25  1,010  4,342  6.25   -0'2   0'1s  5050   40'1s   -6'2  2,006.25  212  12,253  6.25   -0'2   0'1s  5100   45'1s   -6'2  2,256.25  229  6,511  6.25   -0'1   0'1s  5150   50'1s   -6'1  2,506.25  150  11,678  6.25   0'0   0'1s  5200   55'1s   -6'0  2,756.25  98  4,498  6.25   0'0   0'1s  5250   60'1s   -6'0  3,006.25  48  6,371  6.25   0'0   0'1s  5300   65'1s   -6'0  3,256.25  723  916  6.25   0'0   0'1s  5350   70'1s   -6'0  3,506.25  5  5,652  6.25   0'0   0'1s  5400   75'1s   -6'0  3,756.25  2  1,482  6.25   0'0   0'1s  5450   80'1s   -6'0  4,006.25  2  36,405  6.25   0'0   0'1s  5500   85'1s   -6'0  4,256.25  5  1,170  6.25   0'0   0'1s  5550   90'1s   -6'0  4,506.25  4  4,423  6.25   0'0   0'1s  5600   95'1s   -6'0  4,756.25  0  117  6.25   0'0   0'1s  5650   100'1s   -6'0  5,006.25  0  3,790  6.25   0'0   0'1s  5700   105'1s   -6'0  5,256.25  0  280  6.25   0'0   0'1s  5750   110'1s   -6'0  5,506.25  0  6,665  6.25   0'0   0'1s  5800   115'1s   -6'0  5,756.25  0  110  6.25   0'0   0'1s  5850   120'1s   -6'0  6,006.25  0  3,950  6.25   0'0   0'1s  5900   125'1s   -6'0  6,256.25  4  20,562  6.25   0'0   0'1s  6000   135'1s   -6'0  6,756.25  0  624  6.25   0'0   0'1s  6100   145'1s   -6'0  7,256.25  0  4,377  6.25   0'0   0'1s  6200   155'1s   -6'0  7,756.25  0  709  6.25   0'0   0'1s  6300   165'1s   -6'0  8,256.25  0  971  6.25   0'0   0'1s  6400   175'1s   -6'0  8,756.25  0  2,008  6.25   0'0   0'1s  6500   185'1s   -5'7  9,256.25  0  1,569  6.25   0'0   0'1s  6600   195'1s   -5'7  9,756.25  0  3,886  6.25   0'0   0'1s  6700   205'1s   -5'7  10,256.25  0  1,357  6.25   0'0   0'1s  6800   215'1s   -5'7  10,756.25  0  777  6.25   0'0   0'1s  6900   225'1s   -5'7  11,256.25  0  5,305  6.25   0'0   0'1s  7000   235'1s   -5'7  11,756.25  1  578  6.25   0'0   0'1s  7100   245'1s   -5'7  12,256.25  0  3,611  6.25   0'0   0'1s  7200   255'1s   -5'7  12,756.25  0  512  6.25   0'0   0'1s  7300   265'1s   -5'7  13,256.25  0  462  6.25   0'0   0'1s  9000   435'0s   -6'0  21,750.00  1  1,990  6.25   0'0   0'1s  10000   535'0s   -6'0  26,750.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 175'1s 6'0 8,756.25 0 169'1 08/17/2026 13:39:00 CBOT 3000 165'1s 6'0 8,256.25 0 159'1 08/17/2026 13:39:00 CBOT 3100 155'1s 6'0 7,756.25 0 149'1 08/17/2026 13:39:00 CBOT 3200 145'1s 6'0 7,256.25 0 139'1 08/17/2026 13:39:00 CBOT 3300 135'1s 6'0 6,756.25 0 129'1 08/17/2026 13:39:00 CBOT 3350 130'1s 6'0 6,506.25 0 124'1 08/17/2026 13:39:00 CBOT 3400 125'1s 6'0 6,256.25 0 119'1 08/17/2026 13:39:00 CBOT 3450 120'1s 6'0 6,006.25 0 114'1 08/17/2026 13:39:00 CBOT 3500 115'1s 6'0 5,756.25 0 109'1 08/17/2026 13:39:00 CBOT 3550 110'1s 6'0 5,506.25 0 104'1 08/17/2026 13:39:00 CBOT 3600 105'1s 6'0 5,256.25 3 99'1 08/17/2026 13:39:00 CBOT 3650 100'1s 6'0 5,006.25 0 94'1 08/17/2026 13:39:00 CBOT 3700 95'1s 6'0 4,756.25 16 89'1 08/17/2026 13:39:00 CBOT 3750 90'1s 6'0 4,506.25 2 84'1 08/17/2026 13:39:00 CBOT 3800 85'1s 6'0 4,256.25 28 79'1 08/17/2026 13:39:00 CBOT 3850 80'1s 6'0 4,006.25 31 74'1 08/17/2026 13:39:00 CBOT 3900 75'1s 6'0 3,756.25 81 69'1 08/17/2026 13:39:00 CBOT 3950 70'1s 6'0 3,506.25 86 64'1 08/17/2026 13:39:00 CBOT 4000 65'1s 6'0 3,256.25 500 59'1 08/17/2026 13:39:00 CBOT 4050 60'1s 6'0 3,006.25 140 54'1 08/17/2026 13:39:00 CBOT 4100 55'1s 6'0 2,756.25 1,496 54'1 49'1 08/17/2026 13:39:00 CBOT 4150 50'1s 6'0 2,506.25 1,031 44'0 44'1 08/17/2026 13:39:00 CBOT 4160 49'1s 6'0 2,456.25 10 43'1 08/17/2026 13:39:00 CBOT 4170 48'1s 6'0 2,406.25 10 42'1 08/17/2026 13:39:00 CBOT 4180 47'1s 6'0 2,356.25 1 41'1 08/17/2026 13:39:00 CBOT 4190 46'1s 6'0 2,306.25 0 40'1 08/17/2026 13:39:00 CBOT 4200 45'1s 6'0 2,256.25 5,301 41'1 39'1 08/17/2026 13:39:00 CBOT 4210 44'1s 6'0 2,206.25 1 38'1 08/17/2026 13:39:00 CBOT 4220 43'1s 6'0 2,156.25 0 37'1 08/17/2026 13:39:00 CBOT 4230 42'1s 6'0 2,106.25 0 36'1 08/17/2026 13:39:00 CBOT 4240 41'1s 6'0 2,056.25 1 35'1 08/17/2026 13:39:00 CBOT 4250 40'1s 5'7 2,006.25 5,013 39'0 34'2 08/17/2026 13:39:00 CBOT 4260 39'1s 5'7 1,956.25 0 33'2 08/17/2026 13:39:00 CBOT 4270 38'1s 5'7 1,906.25 3 34'2 32'2 08/17/2026 13:39:00 CBOT 4280 37'1s 5'7 1,856.25 0 33'3 31'2 08/17/2026 13:39:00 CBOT 4290 36'1s 5'7 1,806.25 0 30'2 08/17/2026 13:39:00 CBOT 4300 35'1s 5'7 1,756.25 5,440 31'4 29'2 08/17/2026 13:39:00 CBOT 4310 34'1s 5'6 1,706.25 2 28'3 08/17/2026 13:39:00 CBOT 4320 33'1s 5'6 1,656.25 11 27'3 08/17/2026 13:39:00 CBOT 4330 32'1s 5'6 1,606.25 50 26'3 08/17/2026 13:39:00 CBOT 4340 31'1s 5'6 1,556.25 65 25'3 08/17/2026 13:39:00 CBOT 4350 30'1s 5'6 1,506.25 4,518 29'0 24'3 08/17/2026 13:39:00 CBOT 4360 29'1s 5'5 1,456.25 122 23'4 08/17/2026 13:39:00 CBOT 4370 28'1s 5'5 1,406.25 127 22'4 08/17/2026 13:39:00 CBOT 4380 27'1s 5'4 1,356.25 113 21'4 21'5 08/17/2026 13:39:00 CBOT 4390 26'1s 5'4 1,306.25 118 20'5 08/17/2026 13:39:00 CBOT 4400 25'1s 5'3 1,256.25 9,382 20'4 19'6 08/17/2026 13:39:00 CBOT 4410 24'1s 5'3 1,206.25 118 25'3 18'6 08/17/2026 13:39:00 CBOT 4420 23'1s 5'2 1,156.25 244 20'4 17'7 08/17/2026 13:39:00 CBOT 4430 22'1s 5'1 1,106.25 248 17'0 08/17/2026 13:39:00 CBOT 4440 21'1s 5'1 1,056.25 1,894 16'0 08/17/2026 13:39:00 CBOT 4450 20'2s 5'0 1,012.50 3,761 15'7 15'2 08/17/2026 13:39:00 CBOT 4460 19'2s 4'7 962.50 383 14'3 08/17/2026 13:39:00 CBOT 4470 18'3s 4'7 918.75 219 17'0 13'4 08/17/2026 13:39:00 CBOT 4480 17'3s 4'5 868.75 376 13'5 12'6 08/17/2026 13:39:00 CBOT 4490 16'4s 4'4 825.00 347 12'0 08/17/2026 13:39:00 CBOT 4500 15'4s 4'1 775.00 33,906 11'3 11'3 08/17/2026 13:39:00 CBOT 4510 14'5s 4'0 731.25 478 10'5 08/17/2026 13:39:00 CBOT 4520 13'6s 3'6 687.50 745 10'0 08/17/2026 13:39:00 CBOT 4530 12'7s 3'5 643.75 437 11'6 9'2 08/17/2026 13:39:00 CBOT 4540 12'0s 3'3 600.00 235 8'5 08/17/2026 13:39:00 CBOT 4550 11'2s 3'1 562.50 6,050 10'0 8'1 08/17/2026 13:39:00 CBOT 4560 10'3s 2'7 518.75 811 7'0 7'4 08/17/2026 13:39:00 CBOT 4570 9'5s 2'5 481.25 571 7'3 7'0 08/17/2026 13:39:00 CBOT 4580 8'7s 2'4 443.75 731 6'0 6'3 08/17/2026 13:39:00 CBOT 4590 8'2s 2'4 412.50 148 5'4 5'6 08/17/2026 13:39:00 CBOT 4600 7'4s 2'1 375.00 16,768 4'6 5'3 08/17/2026 13:39:00 CBOT 4610 6'7s 2'0 343.75 665 4'5 4'7 08/17/2026 13:39:00 CBOT 4620 6'3s 2'0 318.75 1,520 4'1 4'3 08/17/2026 13:39:00 CBOT 4630 5'6s 1'5 287.50 95 4'3 4'1 08/17/2026 13:39:00 CBOT 4640 5'2s 1'4 262.50 1,005 3'4 3'6 08/17/2026 13:39:00 CBOT 4650 4'6s 1'2 237.50 6,885 3'2 3'4 08/17/2026 13:39:00 CBOT 4660 4'2s 1'0 212.50 979 3'0 3'2 08/17/2026 13:39:00 CBOT 4670 3'6s 0'6 187.50 169 2'7 3'0 08/17/2026 13:39:00 CBOT 4680 3'2s 0'4 162.50 248 2'5 2'6 08/17/2026 13:39:00 CBOT 4690 2'7s 0'3 143.75 367 2'2 2'4 08/17/2026 13:39:00 CBOT 4700 2'5s 0'3 131.25 20,359 2'0 2'2 08/17/2026 13:39:00 CBOT 4710 2'2s 0'2 112.50 188 2'0 2'0 08/17/2026 13:39:00 CBOT 4720 2'0s 0'1 100.00 369 1'6 1'7 08/17/2026 13:39:00 CBOT 4730 1'7s 0'2 93.75 1,014 1'3 1'5 08/17/2026 13:39:00 CBOT 4740 1'5s 0'1 81.25 1,413 1'2 1'4 08/17/2026 13:39:00 CBOT 4750 1'4s 0'1 75.00 9,512 1'3 1'3 08/17/2026 13:39:00 CBOT 4760 1'2s 0'0 62.50 808 1'0 1'2 08/17/2026 13:39:00 CBOT 4770 1'1s 0'0 56.25 261 0'6 1'1 08/17/2026 13:39:00 CBOT 4780 1'0s -0'1 50.00 308 1'0 1'1 08/17/2026 13:39:00 CBOT 4790 0'7s -0'1 43.75 427 1'0 1'0 08/17/2026 13:39:00 CBOT 4800 0'6s -0'2 37.50 11,274 0'7 1'0 08/17/2026 13:39:00 CBOT 4810 0'6s -0'1 37.50 570 0'7 08/17/2026 13:39:00 CBOT 4820 0'5s -0'1 31.25 310 0'4 0'6 08/17/2026 13:39:00 CBOT 4830 0'5s -0'1 31.25 17 0'6 08/17/2026 13:39:00 CBOT 4840 0'4s -0'1 25.00 353 0'5 08/17/2026 13:39:00 CBOT 4850 0'4s -0'1 25.00 8,159 0'3 0'5 08/17/2026 13:39:00 CBOT 4860 0'4s 0'0 25.00 823 0'5 0'4 08/17/2026 13:39:00 CBOT 4870 0'3s -0'1 18.75 1,109 0'4 0'4 08/17/2026 13:39:00 CBOT 4900 0'3s -0'1 18.75 10,256 0'4 0'4 08/17/2026 13:39:00 CBOT 4950 0'2s -0'1 12.50 3,525 0'2 0'3 08/17/2026 13:39:00 CBOT 5000 0'1s -0'2 6.25 33,354 0'2 0'3 08/17/2026 13:39:00 CBOT 5050 0'1s -0'2 6.25 4,342 0'2 0'3 08/17/2026 13:39:00 CBOT 5100 0'1s -0'2 6.25 12,253 0'1 0'3 08/17/2026 13:39:00 CBOT 5150 0'1s -0'1 6.25 6,511 0'1 0'2 08/17/2026 13:39:00 CBOT 5200 0'1s 0'0 6.25 11,678 0'1 0'1 08/17/2026 13:39:00 CBOT 5250 0'1s 0'0 6.25 4,498 0'1 08/17/2026 13:39:00 CBOT 5300 0'1s 0'0 6.25 6,371 0'1 08/17/2026 13:39:00 CBOT 5350 0'1s 0'0 6.25 916 0'1 08/17/2026 13:39:00 CBOT 5400 0'1s 0'0 6.25 5,652 0'1 08/17/2026 13:39:00 CBOT 5450 0'1s 0'0 6.25 1,482 0'1 08/17/2026 13:39:00 CBOT 5500 0'1s 0'0 6.25 36,405 0'1 08/17/2026 13:39:00 CBOT 5550 0'1s 0'0 6.25 1,170 0'1 08/17/2026 13:39:00 CBOT 5600 0'1s 0'0 6.25 4,423 0'1 08/17/2026 13:39:00 CBOT 5650 0'1s 0'0 6.25 117 0'1 08/17/2026 13:39:00 CBOT 5700 0'1s 0'0 6.25 3,790 0'1 08/17/2026 13:39:00 CBOT 5750 0'1s 0'0 6.25 280 0'1 08/17/2026 13:39:00 CBOT 5800 0'1s 0'0 6.25 6,665 0'1 08/17/2026 13:39:00 CBOT 5850 0'1s 0'0 6.25 110 0'1 08/17/2026 13:39:00 CBOT 5900 0'1s 0'0 6.25 3,950 0'1 08/17/2026 13:39:00 CBOT 6000 0'1s 0'0 6.25 20,562 0'1 08/17/2026 13:39:00 CBOT 6100 0'1s 0'0 6.25 624 0'1 08/17/2026 13:39:00 CBOT 6200 0'1s 0'0 6.25 4,377 0'1 08/17/2026 13:39:00 CBOT 6300 0'1s 0'0 6.25 709 0'1 08/17/2026 13:39:00 CBOT 6400 0'1s 0'0 6.25 971 0'1 08/17/2026 13:39:00 CBOT 6500 0'1s 0'0 6.25 2,008 0'1 08/17/2026 13:39:00 CBOT 6600 0'1s 0'0 6.25 1,569 0'1 08/17/2026 13:39:00 CBOT 6700 0'1s 0'0 6.25 3,886 0'1 08/17/2026 13:39:00 CBOT 6800 0'1s 0'0 6.25 1,357 0'1 08/17/2026 13:39:00 CBOT 6900 0'1s 0'0 6.25 777 0'1 08/17/2026 13:39:00 CBOT 7000 0'1s 0'0 6.25 5,305 0'1 08/17/2026 13:39:00 CBOT 7100 0'1s 0'0 6.25 578 0'1 08/17/2026 13:39:00 CBOT 7200 0'1s 0'0 6.25 3,611 0'1 08/17/2026 13:39:00 CBOT 7300 0'1s 0'0 6.25 512 0'1 08/17/2026 13:39:00 CBOT 9000 0'1s 0'0 6.25 462 0'1 08/17/2026 13:39:00 CBOT 10000 0'1s 0'0 6.25 1,990 0'1 08/17/2026 13:39:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 0'1s 0'0 6.25 50 0'1 08/17/2026 13:39:00 CBOT 3000 0'1s 0'0 6.25 3,150 0'1 08/17/2026 13:39:00 CBOT 3100 0'1s 0'0 6.25 71 0'1 08/17/2026 13:39:00 CBOT 3200 0'1s 0'0 6.25 219 0'1 08/17/2026 13:39:00 CBOT 3300 0'1s 0'0 6.25 115 0'1 08/17/2026 13:39:00 CBOT 3350 0'1s 0'0 6.25 41 0'1 08/17/2026 13:39:00 CBOT 3400 0'1s 0'0 6.25 160 0'1 08/17/2026 13:39:00 CBOT 3450 0'1s 0'0 6.25 13 0'1 08/17/2026 13:39:00 CBOT 3500 0'1s 0'0 6.25 5,102 0'1 08/17/2026 13:39:00 CBOT 3550 0'1s 0'0 6.25 408 0'1 08/17/2026 13:39:00 CBOT 3600 0'1s 0'0 6.25 1,375 0'1 08/17/2026 13:39:00 CBOT 3650 0'1s 0'0 6.25 379 0'1 08/17/2026 13:39:00 CBOT 3700 0'1s 0'0 6.25 3,566 0'1 08/17/2026 13:39:00 CBOT 3750 0'1s 0'0 6.25 1,842 0'1 08/17/2026 13:39:00 CBOT 3800 0'1s 0'0 6.25 6,313 0'1 08/17/2026 13:39:00 CBOT 3850 0'1s 0'0 6.25 2,227 0'1 08/17/2026 13:39:00 CBOT 3900 0'1s 0'0 6.25 7,846 0'1 08/17/2026 13:39:00 CBOT 3950 0'1s 0'0 6.25 5,196 0'1 08/17/2026 13:39:00 CBOT 4000 0'1s 0'0 6.25 15,707 0'1 0'1 08/17/2026 13:39:00 CBOT 4050 0'1s 0'0 6.25 3,659 0'1 08/17/2026 13:39:00 CBOT 4100 0'1s 0'0 6.25 9,930 0'1 08/17/2026 13:39:00 CBOT 4150 0'1s 0'0 6.25 7,146 0'1 0'1 08/17/2026 13:39:00 CBOT 4160 0'1s 0'0 6.25 1 0'1 08/17/2026 13:39:00 CBOT 4170 0'1s 0'0 6.25 114 0'1 08/17/2026 13:39:00 CBOT 4180 0'1s 0'0 6.25 1,439 0'1 08/17/2026 13:39:00 CBOT 4190 0'1s 0'0 6.25 61 0'1 08/17/2026 13:39:00 CBOT 4200 0'1s 0'0 6.25 15,069 0'2 0'1 08/17/2026 13:39:00 CBOT 4210 0'1s 0'0 6.25 113 0'1 08/17/2026 13:39:00 CBOT 4220 0'1s 0'0 6.25 550 0'1 08/17/2026 13:39:00 CBOT 4230 0'1s 0'0 6.25 193 0'1 08/17/2026 13:39:00 CBOT 4240 0'1s 0'0 6.25 533 0'1 08/17/2026 13:39:00 CBOT 4250 0'1s -0'1 6.25 11,794 0'2 08/17/2026 13:39:00 CBOT 4260 0'1s -0'1 6.25 800 0'2 08/17/2026 13:39:00 CBOT 4270 0'1s -0'1 6.25 149 0'2 0'2 08/17/2026 13:39:00 CBOT 4280 0'1s -0'1 6.25 85 0'2 08/17/2026 13:39:00 CBOT 4290 0'1s -0'1 6.25 322 0'2 0'2 08/17/2026 13:39:00 CBOT 4300 0'1s -0'1 6.25 20,670 0'2 0'2 08/17/2026 13:39:00 CBOT 4310 0'1s -0'2 6.25 637 0'3 08/17/2026 13:39:00 CBOT 4320 0'1s -0'2 6.25 992 0'3 08/17/2026 13:39:00 CBOT 4330 0'1s -0'2 6.25 621 0'2 0'3 08/17/2026 13:39:00 CBOT 4340 0'1s -0'2 6.25 1,279 0'3 08/17/2026 13:39:00 CBOT 4350 0'1s -0'2 6.25 12,006 0'3 0'3 08/17/2026 13:39:00 CBOT 4360 0'1s -0'3 6.25 481 0'4 08/17/2026 13:39:00 CBOT 4370 0'1s -0'3 6.25 785 0'4 08/17/2026 13:39:00 CBOT 4380 0'1s -0'4 6.25 595 0'3 0'5 08/17/2026 13:39:00 CBOT 4390 0'1s -0'4 6.25 885 0'5 08/17/2026 13:39:00 CBOT 4400 0'1s -0'5 6.25 14,785 0'5 0'6 08/17/2026 13:39:00 CBOT 4410 0'1s -0'5 6.25 899 0'6 08/17/2026 13:39:00 CBOT 4420 0'1s -0'6 6.25 930 0'6 0'7 08/17/2026 13:39:00 CBOT 4430 0'1s -0'7 6.25 1,138 0'2 1'0 08/17/2026 13:39:00 CBOT 4440 0'1s -0'7 6.25 848 1'0 1'0 08/17/2026 13:39:00 CBOT 4450 0'2s -1'0 12.50 8,041 1'1 1'2 08/17/2026 13:39:00 CBOT 4460 0'2s -1'1 12.50 388 0'3 1'3 08/17/2026 13:39:00 CBOT 4470 0'3s -1'1 18.75 524 1'4 1'4 08/17/2026 13:39:00 CBOT 4480 0'3s -1'3 18.75 338 0'7 1'6 08/17/2026 13:39:00 CBOT 4490 0'4s -1'4 25.00 232 2'1 2'0 08/17/2026 13:39:00 CBOT 4500 0'4s -1'7 25.00 13,622 1'4 2'3 08/17/2026 13:39:00 CBOT 4510 0'5s -2'0 31.25 245 2'6 2'5 08/17/2026 13:39:00 CBOT 4520 0'6s -2'2 37.50 350 3'0 3'0 08/17/2026 13:39:00 CBOT 4530 0'7s -2'3 43.75 198 3'3 3'2 08/17/2026 13:39:00 CBOT 4540 1'0s -2'5 50.00 201 2'0 3'5 08/17/2026 13:39:00 CBOT 4550 1'2s -2'7 62.50 4,938 4'2 4'1 08/17/2026 13:39:00 CBOT 4560 1'3s -3'1 68.75 83 4'0 4'4 08/17/2026 13:39:00 CBOT 4570 1'5s -3'3 81.25 106 2'0 5'0 08/17/2026 13:39:00 CBOT 4580 1'7s -3'4 93.75 48 4'6 5'3 08/17/2026 13:39:00 CBOT 4590 2'2s -3'4 112.50 107 5'5 5'6 08/17/2026 13:39:00 CBOT 4600 2'4s -3'7 125.00 16,377 5'7 6'3 08/17/2026 13:39:00 CBOT 4610 2'7s -4'0 143.75 42 6'2 6'7 08/17/2026 13:39:00 CBOT 4620 3'3s -4'0 168.75 55 6'7 7'3 08/17/2026 13:39:00 CBOT 4630 3'6s -4'3 187.50 21 3'7 8'1 08/17/2026 13:39:00 CBOT 4640 4'2s -4'4 212.50 25 6'6 8'6 08/17/2026 13:39:00 CBOT 4650 4'6s -4'6 237.50 1,708 7'1 9'4 08/17/2026 13:39:00 CBOT 4660 5'2s -5'0 262.50 10 6'2 10'2 08/17/2026 13:39:00 CBOT 4670 5'6s -5'2 287.50 31 6'4 11'0 08/17/2026 13:39:00 CBOT 4680 6'2s -5'4 312.50 0 11'6 08/17/2026 13:39:00 CBOT 4690 6'7s -5'5 343.75 10 12'4 08/17/2026 13:39:00 CBOT 4700 7'5s -5'5 381.25 8,591 11'1 13'2 08/17/2026 13:39:00 CBOT 4710 8'2s -5'6 412.50 1 14'0 08/17/2026 13:39:00 CBOT 4720 9'0s -5'7 450.00 1 14'7 08/17/2026 13:39:00 CBOT 4730 9'7s -5'6 493.75 1 15'5 08/17/2026 13:39:00 CBOT 4740 10'5s -5'7 531.25 0 11'3 16'4 08/17/2026 13:39:00 CBOT 4750 11'4s -5'7 575.00 3,758 15'6 17'3 08/17/2026 13:39:00 CBOT 4760 12'2s -6'0 612.50 20 18'2 08/17/2026 13:39:00 CBOT 4770 13'1s -6'0 656.25 1 19'1 08/17/2026 13:39:00 CBOT 4780 14'0s -6'1 700.00 0 20'1 08/17/2026 13:39:00 CBOT 4790 14'7s -6'1 743.75 3 21'0 08/17/2026 13:39:00 CBOT 4800 15'6s -6'2 787.50 4,922 19'4 22'0 08/17/2026 13:39:00 CBOT 4810 16'6s -6'1 837.50 1 22'7 08/17/2026 13:39:00 CBOT 4820 17'5s -6'1 881.25 5 23'6 08/17/2026 13:39:00 CBOT 4830 18'5s -6'1 931.25 12 18'6 24'6 08/17/2026 13:39:00 CBOT 4840 19'4s -6'1 975.00 2 20'6 25'5 08/17/2026 13:39:00 CBOT 4850 20'4s -6'1 1,025.00 5,006 21'0 26'5 08/17/2026 13:39:00 CBOT 4860 21'4s -6'0 1,075.00 10 27'4 08/17/2026 13:39:00 CBOT 4870 22'3s -6'1 1,118.75 10 28'4 08/17/2026 13:39:00 CBOT 4900 25'3s -6'1 1,268.75 1,289 31'4 08/17/2026 13:39:00 CBOT 4950 30'2s -6'1 1,512.50 120 36'3 08/17/2026 13:39:00 CBOT 5000 35'1s -6'2 1,756.25 1,010 41'3 08/17/2026 13:39:00 CBOT 5050 40'1s -6'2 2,006.25 212 42'1 46'3 08/17/2026 13:39:00 CBOT 5100 45'1s -6'2 2,256.25 229 49'5 51'3 08/17/2026 13:39:00 CBOT 5150 50'1s -6'1 2,506.25 150 50'1 56'2 08/17/2026 13:39:00 CBOT 5200 55'1s -6'0 2,756.25 98 61'1 08/17/2026 13:39:00 CBOT 5250 60'1s -6'0 3,006.25 48 66'1 08/17/2026 13:39:00 CBOT 5300 65'1s -6'0 3,256.25 723 65'2 71'1 08/17/2026 13:39:00 CBOT 5350 70'1s -6'0 3,506.25 5 76'1 08/17/2026 13:39:00 CBOT 5400 75'1s -6'0 3,756.25 2 81'1 08/17/2026 13:39:00 CBOT 5450 80'1s -6'0 4,006.25 2 86'1 08/17/2026 13:39:00 CBOT 5500 85'1s -6'0 4,256.25 5 91'1 08/17/2026 13:39:00 CBOT 5550 90'1s -6'0 4,506.25 4 96'1 08/17/2026 13:39:00 CBOT 5600 95'1s -6'0 4,756.25 0 101'1 08/17/2026 13:39:00 CBOT 5650 100'1s -6'0 5,006.25 0 106'1 08/17/2026 13:39:00 CBOT 5700 105'1s -6'0 5,256.25 0 111'1 08/17/2026 13:39:00 CBOT 5750 110'1s -6'0 5,506.25 0 116'1 08/17/2026 13:39:00 CBOT 5800 115'1s -6'0 5,756.25 0 121'1 08/17/2026 13:39:00 CBOT 5850 120'1s -6'0 6,006.25 0 126'1 08/17/2026 13:39:00 CBOT 5900 125'1s -6'0 6,256.25 4 131'1 08/17/2026 13:39:00 CBOT 6000 135'1s -6'0 6,756.25 0 141'1 08/17/2026 13:39:00 CBOT 6100 145'1s -6'0 7,256.25 0 151'1 08/17/2026 13:39:00 CBOT 6200 155'1s -6'0 7,756.25 0 161'1 08/17/2026 13:39:00 CBOT 6300 165'1s -6'0 8,256.25 0 171'1 08/17/2026 13:39:00 CBOT 6400 175'1s -6'0 8,756.25 0 181'1 08/17/2026 13:39:00 CBOT 6500 185'1s -5'7 9,256.25 0 191'0 08/17/2026 13:39:00 CBOT 6600 195'1s -5'7 9,756.25 0 201'0 08/17/2026 13:39:00 CBOT 6700 205'1s -5'7 10,256.25 0 211'0 08/17/2026 13:39:00 CBOT 6800 215'1s -5'7 10,756.25 0 221'0 08/17/2026 13:39:00 CBOT 6900 225'1s -5'7 11,256.25 0 231'0 08/17/2026 13:39:00 CBOT 7000 235'1s -5'7 11,756.25 1 241'0 08/17/2026 13:39:00 CBOT 7100 245'1s -5'7 12,256.25 0 251'0 08/17/2026 13:39:00 CBOT 7200 255'1s -5'7 12,756.25 0 261'0 08/17/2026 13:39:00 CBOT 7300 265'1s -5'7 13,256.25 0 271'0 08/17/2026 13:39:00 CBOT 9000 435'0s -6'0 21,750.00 1 441'0 08/17/2026 13:39:00 CBOT 10000 535'0s -6'0 26,750.00 0 541'0 08/17/2026 13:39:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.