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

Commodity Option: CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) CORN ( @C7H ) SOYBEANS ( @S6N ) SOYBEANS ( @S6Q ) SOYBEANS ( @S6U ) SOYBEANS ( @S6X ) All Open Only Future: July 2026 (@C6N)   Futures Price: 4146   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,587.50   0'0   171'6  2400   0'1   0'0  6.25  94  0  7,087.50   0'0   141'6  2700   0'1   0'0  6.25  200  0  5,587.50   0'0   111'6  3000   0'1   0'0  6.25  17  0  4,587.50   0'0   91'6  3200   0'1   0'0  6.25  48  0  4,093.75   0'0   81'7  3300   0'1   0'0  6.25  3,842  0  3,593.75   0'0   71'7  3400   0'1   0'0  6.25  29  0  3,343.75   0'0   66'7  3450   0'1   0'0  6.25  110  0  3,093.75   0'0   61'7  3500   0'1   0'0  6.25  183  0  2,843.75   0'0   56'7  3550   0'1   0'0  6.25  251  0  2,593.75   0'0   51'7  3600   0'1   0'0  6.25  1,546  0  2,343.75   0'0   46'7  3650   0'1   0'0  6.25  367  0  2,093.75   0'0   41'7  3700   0'1   0'0  6.25  902  232  1,850.00   0'0   37'0  3750   0'2   0'0  12.50  4,727  14  1,606.25   0'0   32'1  3800   0'3   0'0  18.75  951  18  1,550.00   3'5   31'0  3850   0'5   0'0  31.25  737  64  1,131.25   0'0   22'5  3900   0'7   0'0  43.75  5,843  3  1,100.00   3'6   22'0  3950   1'4   0'0  75.00  1,660  19  731.25   -1'7   14'5  3970   1'6   0'0  87.50  0  0  943.75   3'1   18'7  3980   1'7   -0'1  93.75  34  1  900.00   3'0   18'0  3990   2'2   0'0  112.50  110  67  818.75   2'2   16'3  4000   1'4   -0'7  75.00  8,908  9  831.25   3'2   16'5  4010   2'6   0'0  137.50  87  16  750.00   2'2   15'0  4020   3'1   0'0  156.25  87  11  700.00   2'0   14'0  4030   2'2   -1'1  112.50  194  1  668.75   2'0   13'3  4040   2'5   -1'0  131.25  56  33  450.00   -1'6   9'0  4050   2'5   -1'3  131.25  6,329  10  475.00   -0'5   9'4  4060   3'0   -1'3  150.00  475  1  550.00   1'5   11'0  4070   3'2   -1'3  162.50  230  19  562.50   2'4   11'2  4080   3'6   -1'2  187.50  151  11  500.00   1'7   10'0  4090   3'6   -1'5  187.50  847  1,987  468.75   1'6   9'3  4100   4'0   -1'7  200.00  9,247  31  462.50   2'2   9'2  4110   4'6   -1'4  237.50  316  66  406.25   1'5   8'1  4120   4'6   -2'0  237.50  175  37  381.25   1'4   7'5  4130   5'5   -1'6  281.25  301  677  375.00   1'7   7'4  4140   6'0   -1'7  300.00  167  2,423  350.00   1'6   7'0  4150   6'6   -1'6  337.50  9,274  95  306.25   1'2   6'1  4160   6'6   -2'3  337.50  77  125  287.50   1'2   5'6  4170   7'3   -2'3  368.75  623  399  187.50   -0'3   3'6  4180   7'2   -3'1  362.50  1,502  48  275.00   1'5   5'4  4190   11'1   0'0  556.25  61  10,001  237.50   1'2   4'6  4200   9'1   -2'5  456.25  14,370  97  212.50   1'0   4'2  4210   9'5   -2'7  481.25  384  218  212.50   1'2   4'2  4220   10'4   -2'6  525.00  1,224  100  143.75   0'0   2'7  4230   11'7   -2'2  593.75  110  122  168.75   0'6   3'3  4240   12'1   -2'6  606.25  157  8,035  162.50   0'6   3'2  4250   15'5   0'0  781.25  8,941  999  162.50   1'0   3'2  4260   16'3   0'0  818.75  669  212  143.75   0'6   2'7  4270   17'2   0'0  862.50  229  585  125.00   0'4   2'4  4280   14'5   -3'4  731.25  553  207  137.50   0'7   2'6  4290   15'1   -3'7  756.25  121  7,335  125.00   0'6   2'4  4300   16'6   -3'1  837.50  17,698  264  93.75   0'2   1'7  4310   20'6   0'0  1,037.50  354  834  93.75   0'3   1'7  4320   17'7   -3'6  893.75  501  138  100.00   0'5   2'0  4330   22'5   0'0  1,131.25  127  1,327  93.75   0'5   1'7  4340   23'4   0'0  1,175.00  96  6,994  75.00   0'2   1'4  4350   20'4   -4'0  1,025.00  9,974  535  62.50   0'1   1'2  4360   25'3   0'0  1,268.75  543  361  50.00   0'0   1'0  4370   22'2   -4'0  1,112.50  628  590  68.75   0'3   1'3  4380   22'3   -4'7  1,118.75  1,343  327  50.00   0'1   1'0  4390   28'1   0'0  1,406.25  132  7,232  56.25   0'2   1'1  4400   26'1   -3'0  1,306.25  11,861  838  43.75   0'0   0'7  4410   30'1   0'0  1,506.25  581  592  37.50   0'0   0'6  4420   31'0   0'0  1,550.00  268  1,003  37.50   0'0   0'6  4430   32'0   0'0  1,600.00  168  155  37.50   0'0   0'6  4440   28'2   -4'6  1,412.50  171  7,548  31.25   0'0   0'5  4450   29'2   -4'5  1,462.50  7,644  362  31.25   0'0   0'5  4460   34'7   0'0  1,743.75  90  1,297  31.25   0'0   0'5  4470   32'5   -3'2  1,631.25  275  173  31.25   0'0   0'5  4480   37'4   0'5  1,875.00  102  120  31.25   0'0   0'5  4490   37'7   0'0  1,893.75  167  23,970  31.25   0'1   0'5  4500   33'7   -4'7  1,693.75  21,994  164  25.00   0'0   0'4  4510   39'6   0'0  1,987.50  314  307  25.00   0'0   0'4  4520   40'6   0'0  2,037.50  188  196  18.75   0'0   0'3  4530   41'5   0'0  2,081.25  147  95  18.75   0'0   0'3  4540   42'5   0'0  2,131.25  77  8,993  25.00   0'1   0'4  4550   43'5   0'0  2,181.25  5,348  94  18.75   0'0   0'3  4560   44'5   0'0  2,231.25  49  146  18.75   0'0   0'3  4570   45'5   0'0  2,281.25  49  516  18.75   0'0   0'3  4580   46'5   0'0  2,331.25  85  156  18.75   0'0   0'3  4590   47'5   0'0  2,381.25  19  19,703  12.50   -0'1   0'2  4600   48'5   0'0  2,431.25  13,915  325  18.75   0'0   0'3  4610   49'5   0'0  2,481.25  402  1,384  18.75   0'0   0'3  4620   50'5   0'0  2,531.25  110  118  18.75   0'0   0'3  4630   51'5   0'0  2,581.25  33  753  12.50   0'0   0'2  4640   52'4   0'0  2,625.00  126  7,374  12.50   0'0   0'2  4650   50'3   -3'1  2,518.75  6,862  219  12.50   0'0   0'2  4660   54'4   0'0  2,725.00  217  93  12.50   0'0   0'2  4670   55'4   0'0  2,775.00  67  78  12.50   0'0   0'2  4680   56'4   0'0  2,825.00  67  505  12.50   0'0   0'2  4690   57'4   0'0  2,875.00  22  19,967  12.50   0'0   0'2  4700   54'5   -3'7  2,731.25  8,484  553  12.50   0'0   0'2  4710   59'4   0'0  2,975.00  32  202  12.50   0'0   0'2  4720   60'4   0'0  3,025.00  3  393  12.50   0'0   0'2  4730   61'4   0'0  3,075.00  13  330  12.50   0'0   0'2  4740   62'3   0'0  3,118.75  22  14,453  12.50   0'0   0'2  4750   59'5   -3'6  2,981.25  5,544  766  12.50   0'0   0'2  4760   64'3   0'0  3,218.75  10  661  12.50   0'0   0'2  4770   65'3   0'0  3,268.75  10  222  12.50   0'0   0'2  4780   66'3   0'0  3,318.75  0  74  12.50   0'0   0'2  4790   67'3   0'0  3,368.75  1  13,549  12.50   0'0   0'2  4800   64'0   -4'3  3,200.00  7,478  201  12.50   0'0   0'2  4810   69'3   0'0  3,468.75  10  39  12.50   0'0   0'2  4820   70'3   0'0  3,518.75  0  185  12.50   0'0   0'2  4830   71'3   0'0  3,568.75  1  129  6.25   0'0   0'1  4840   72'3   0'0  3,618.75  0  7,946  6.25   0'0   0'1  4850   73'3   0'0  3,668.75  349  747  6.25   0'0   0'1  4860   74'3   0'0  3,718.75  9  14,568  6.25   0'0   0'1  4900   75'2   -3'1  3,762.50  558  4,857  6.25   0'0   0'1  4950   83'3   0'0  4,168.75  68  26,494  12.50   0'1   0'2  5000   88'2   0'0  4,412.50  303  3,985  6.25   0'0   0'1  5050   93'2   0'0  4,662.50  65  8,513  6.25   0'0   0'1  5100   98'2   0'0  4,912.50  69  4,868  6.25   0'0   0'1  5150   103'2   0'0  5,162.50  22  10,668  6.25   0'0   0'1  5200   104'3   -3'7  5,218.75  516  7,303  6.25   0'0   0'1  5250   113'2   0'0  5,662.50  1  6,734  6.25   0'0   0'1  5300   118'2   0'0  5,912.50  2  2,106  6.25   0'0   0'1  5350   123'2   0'0  6,162.50  0  5,432  6.25   0'0   0'1  5400   128'2   0'0  6,412.50  14  4,610  6.25   0'0   0'1  5450   133'2   0'0  6,662.50  10  21,804  6.25   0'0   0'1  5500   138'2   0'0  6,912.50  0  1,536  6.25   0'0   0'1  5550   143'2   0'0  7,162.50  0  6,984  6.25   0'0   0'1  5600   148'2   0'0  7,412.50  0  764  6.25   0'0   0'1  5650   153'2   0'0  7,662.50  0  1,331  6.25   0'0   0'1  5700   158'2   0'0  7,912.50  0  1,348  6.25   0'0   0'1  5750   163'2   0'0  8,162.50  0  923  6.25   0'0   0'1  5800   168'2   0'0  8,412.50  0  251  6.25   0'0   0'1  5850   173'2   0'0  8,662.50  0  753  6.25   0'0   0'1  5900   178'2   0'0  8,912.50  0  82  6.25   0'0   0'1  5950   183'2   0'0  9,162.50  0  11,247  6.25   0'0   0'1  6000   188'2   0'0  9,412.50  0  816  6.25   0'0   0'1  6050   193'2   0'0  9,662.50  0  792  6.25   0'0   0'1  6100   198'2   0'0  9,912.50  0  3,697  6.25   0'0   0'1  6200   208'2   0'0  10,412.50  0  5,811  6.25   0'0   0'1  6300   218'2   0'0  10,912.50  0  1,074  6.25   0'0   0'1  6400   228'2   0'0  11,412.50  0  4,464  6.25   0'0   0'1  6500   238'2   0'0  11,912.50  0  1,504  6.25   0'0   0'1  6600   248'2   0'0  12,412.50  0  480  6.25   0'0   0'1  6700   258'2   0'0  12,912.50  0  682  6.25   0'0   0'1  6800   268'2   0'0  13,412.50  0  113  6.25   0'0   0'1  6900   278'2   0'0  13,912.50  0  727  6.25   0'0   0'1  7000   288'2   0'0  14,412.50  0  293  6.25   0'0   0'1  7100   298'2   0'0  14,912.50  0  88  6.25   0'0   0'1  7200   308'2   0'0  15,412.50  0  380  6.25   0'0   0'1  7300   318'2   0'0  15,912.50  0  400  6.25   0'0   0'1  7400   328'2   0'0  16,412.50  0  558  6.25   0'0   0'1  7500   338'2   0'0  16,912.50  0  102  6.25   0'0   0'1  7600   348'2   0'0  17,412.50  0  333  6.25   0'0   0'1  7700   358'2   0'0  17,912.50  0  172  6.25   0'0   0'1  7800   368'2   0'0  18,412.50  0  1,049  6.25   0'0   0'1  7900   378'2   0'0  18,912.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 171'6 0'0 8,587.50 0 171'6 06/11/2026 13:24:00 CBOT 2700 141'6 0'0 7,087.50 0 141'6 06/11/2026 13:24:00 CBOT 3000 111'6 0'0 5,587.50 0 111'6 06/11/2026 13:24:00 CBOT 3200 91'6 0'0 4,587.50 0 91'6 06/11/2026 13:24:00 CBOT 3300 81'7 0'0 4,093.75 0 81'7 06/11/2026 13:24:00 CBOT 3400 71'7 0'0 3,593.75 0 71'7 06/11/2026 13:24:00 CBOT 3450 66'7 0'0 3,343.75 0 66'7 06/11/2026 13:24:00 CBOT 3500 61'7 0'0 3,093.75 0 61'7 06/11/2026 13:24:00 CBOT 3550 56'7 0'0 2,843.75 0 56'7 06/11/2026 13:24:00 CBOT 3600 51'7 0'0 2,593.75 0 51'7 06/11/2026 13:24:00 CBOT 3650 46'7 0'0 2,343.75 0 46'7 06/11/2026 13:24:00 CBOT 3700 41'7 0'0 2,093.75 0 41'7 06/11/2026 13:24:00 CBOT 3750 37'0 0'0 1,850.00 232 37'0 06/11/2026 13:24:00 CBOT 3800 32'1 0'0 1,606.25 14 32'1 06/11/2026 13:24:00 CBOT 3850 31'0 3'5 1,550.00 18 31'2 27'3 06/12/2026 09:22:00 CBOT 3900 22'5 0'0 1,131.25 64 22'5 06/11/2026 13:24:00 CBOT 3950 22'0 3'6 1,100.00 3 22'0 18'2 06/12/2026 09:32:00 CBOT 3970 14'5 -1'7 731.25 19 14'5 16'4 06/12/2026 03:19:00 CBOT 3980 18'7 3'1 943.75 0 15'1 15'6 06/12/2026 09:38:00 CBOT 3990 18'0 3'0 900.00 1 18'0 15'0 06/12/2026 09:38:00 CBOT 4000 16'3 2'2 818.75 67 17'5 14'1 06/12/2026 09:55:00 CBOT 4010 16'5 3'2 831.25 9 16'5 13'3 06/12/2026 09:17:00 CBOT 4020 15'0 2'2 750.00 16 12'6 12'6 06/12/2026 09:56:00 CBOT 4030 14'0 2'0 700.00 11 14'6 12'0 06/12/2026 09:55:00 CBOT 4040 13'3 2'0 668.75 1 10'1 11'3 06/12/2026 09:56:00 CBOT 4050 9'0 -1'6 450.00 33 10'6 10'6 06/12/2026 06:54:00 CBOT 4060 9'4 -0'5 475.00 10 8'2 10'1 06/12/2026 07:16:00 CBOT 4070 11'0 1'5 550.00 1 8'7 9'3 06/12/2026 08:40:00 CBOT 4080 11'2 2'4 562.50 19 7'7 8'6 06/12/2026 09:30:00 CBOT 4090 10'0 1'7 500.00 11 7'4 8'1 06/12/2026 09:56:00 CBOT 4100 9'3 1'6 468.75 1,987 7'6 7'5 06/12/2026 09:56:00 CBOT 4110 9'2 2'2 462.50 31 7'2 7'0 06/12/2026 09:03:00 CBOT 4120 8'1 1'5 406.25 66 6'6 6'4 06/12/2026 09:55:00 CBOT 4130 7'5 1'4 381.25 37 5'7 6'1 06/12/2026 09:56:00 CBOT 4140 7'4 1'7 375.00 677 6'3 5'5 06/12/2026 09:52:00 CBOT 4150 7'0 1'6 350.00 2,423 5'2 5'2 06/12/2026 09:52:00 CBOT 4160 6'1 1'2 306.25 95 6'3 4'7 06/12/2026 09:55:00 CBOT 4170 5'6 1'2 287.50 125 3'5 4'4 06/12/2026 09:56:00 CBOT 4180 3'6 -0'3 187.50 399 3'6 4'1 06/12/2026 03:14:00 CBOT 4190 5'4 1'5 275.00 48 3'3 3'7 06/12/2026 09:33:00 CBOT 4200 4'6 1'2 237.50 10,001 3'5 3'4 06/12/2026 09:53:00 CBOT 4210 4'2 1'0 212.50 97 3'0 3'2 06/12/2026 09:55:00 CBOT 4220 4'2 1'2 212.50 218 4'2 3'0 06/12/2026 09:20:00 CBOT 4230 2'7 0'0 143.75 100 2'7 06/11/2026 13:24:00 CBOT 4240 3'3 0'6 168.75 122 3'0 2'5 06/12/2026 09:55:00 CBOT 4250 3'2 0'6 162.50 8,035 2'3 2'4 06/12/2026 09:52:00 CBOT 4260 3'2 1'0 162.50 999 2'6 2'2 06/12/2026 08:48:00 CBOT 4270 2'7 0'6 143.75 212 3'0 2'1 06/12/2026 09:36:00 CBOT 4280 2'4 0'4 125.00 585 2'5 2'0 06/12/2026 09:40:00 CBOT 4290 2'6 0'7 137.50 207 2'6 1'7 06/12/2026 09:13:00 CBOT 4300 2'4 0'6 125.00 7,335 2'0 1'6 06/12/2026 09:34:00 CBOT 4310 1'7 0'2 93.75 264 1'7 1'5 06/12/2026 08:43:00 CBOT 4320 1'7 0'3 93.75 834 1'6 1'4 06/12/2026 09:40:00 CBOT 4330 2'0 0'5 100.00 138 1'4 1'3 06/12/2026 09:13:00 CBOT 4340 1'7 0'5 93.75 1,327 1'4 1'2 06/12/2026 09:13:00 CBOT 4350 1'4 0'2 75.00 6,994 1'2 1'2 06/12/2026 09:39:00 CBOT 4360 1'2 0'1 62.50 535 1'2 1'1 06/11/2026 19:36:00 CBOT 4370 1'0 0'0 50.00 361 1'0 06/11/2026 13:24:00 CBOT 4380 1'3 0'3 68.75 590 1'2 1'0 06/12/2026 09:13:00 CBOT 4390 1'0 0'1 50.00 327 1'0 0'7 06/11/2026 20:52:00 CBOT 4400 1'1 0'2 56.25 7,232 0'7 0'7 06/12/2026 09:16:00 CBOT 4410 0'7 0'0 43.75 838 0'7 06/11/2026 13:24:00 CBOT 4420 0'6 0'0 37.50 592 0'6 06/11/2026 13:24:00 CBOT 4430 0'6 0'0 37.50 1,003 0'6 0'6 06/12/2026 01:33:00 CBOT 4440 0'6 0'0 37.50 155 0'6 06/11/2026 13:24:00 CBOT 4450 0'5 0'0 31.25 7,548 0'5 06/11/2026 13:24:00 CBOT 4460 0'5 0'0 31.25 362 0'5 06/11/2026 13:24:00 CBOT 4470 0'5 0'0 31.25 1,297 0'5 06/11/2026 13:24:00 CBOT 4480 0'5 0'0 31.25 173 0'5 06/11/2026 13:24:00 CBOT 4490 0'5 0'0 31.25 120 0'5 06/11/2026 13:24:00 CBOT 4500 0'5 0'1 31.25 23,970 0'4 0'4 06/12/2026 09:30:00 CBOT 4510 0'4 0'0 25.00 164 0'4 06/11/2026 13:24:00 CBOT 4520 0'4 0'0 25.00 307 0'4 06/11/2026 13:24:00 CBOT 4530 0'3 0'0 18.75 196 0'3 06/11/2026 13:24:00 CBOT 4540 0'3 0'0 18.75 95 0'3 06/11/2026 13:24:00 CBOT 4550 0'4 0'1 25.00 8,993 0'4 0'3 06/12/2026 07:38:00 CBOT 4560 0'3 0'0 18.75 94 0'3 06/11/2026 13:24:00 CBOT 4570 0'3 0'0 18.75 146 0'3 06/11/2026 13:24:00 CBOT 4580 0'3 0'0 18.75 516 0'3 06/11/2026 13:24:00 CBOT 4590 0'3 0'0 18.75 156 0'3 06/11/2026 13:24:00 CBOT 4600 0'2 -0'1 12.50 19,703 0'2 0'3 06/12/2026 03:13:00 CBOT 4610 0'3 0'0 18.75 325 0'3 06/11/2026 13:24:00 CBOT 4620 0'3 0'0 18.75 1,384 0'3 06/11/2026 13:24:00 CBOT 4630 0'3 0'0 18.75 118 0'3 06/11/2026 13:24:00 CBOT 4640 0'2 0'0 12.50 753 0'2 06/11/2026 13:24:00 CBOT 4650 0'2 0'0 12.50 7,374 0'2 06/11/2026 13:24:00 CBOT 4660 0'2 0'0 12.50 219 0'2 06/11/2026 13:24:00 CBOT 4670 0'2 0'0 12.50 93 0'2 06/11/2026 13:24:00 CBOT 4680 0'2 0'0 12.50 78 0'2 06/11/2026 13:24:00 CBOT 4690 0'2 0'0 12.50 505 0'2 06/11/2026 13:24:00 CBOT 4700 0'2 0'0 12.50 19,967 0'2 0'2 06/11/2026 19:28:00 CBOT 4710 0'2 0'0 12.50 553 0'2 06/11/2026 13:24:00 CBOT 4720 0'2 0'0 12.50 202 0'2 06/11/2026 13:24:00 CBOT 4730 0'2 0'0 12.50 393 0'2 06/11/2026 13:24:00 CBOT 4740 0'2 0'0 12.50 330 0'2 06/11/2026 13:24:00 CBOT 4750 0'2 0'0 12.50 14,453 0'2 06/11/2026 13:24:00 CBOT 4760 0'2 0'0 12.50 766 0'2 06/11/2026 13:24:00 CBOT 4770 0'2 0'0 12.50 661 0'2 06/11/2026 13:24:00 CBOT 4780 0'2 0'0 12.50 222 0'2 06/11/2026 13:24:00 CBOT 4790 0'2 0'0 12.50 74 0'2 06/11/2026 13:24:00 CBOT 4800 0'2 0'0 12.50 13,549 0'2 0'2 06/12/2026 06:45:00 CBOT 4810 0'2 0'0 12.50 201 0'2 06/11/2026 13:24:00 CBOT 4820 0'2 0'0 12.50 39 0'2 06/11/2026 13:24:00 CBOT 4830 0'2 0'0 12.50 185 0'2 06/11/2026 13:24:00 CBOT 4840 0'1 0'0 6.25 129 0'1 06/11/2026 13:24:00 CBOT 4850 0'1 0'0 6.25 7,946 0'1 06/11/2026 13:24:00 CBOT 4860 0'1 0'0 6.25 747 0'1 06/11/2026 13:24:00 CBOT 4900 0'1 0'0 6.25 14,568 0'1 06/11/2026 13:24:00 CBOT 4950 0'1 0'0 6.25 4,857 0'1 06/11/2026 13:24:00 CBOT 5000 0'2 0'1 12.50 26,494 0'2 0'1 06/12/2026 09:21:00 CBOT 5050 0'1 0'0 6.25 3,985 0'1 06/11/2026 13:24:00 CBOT 5100 0'1 0'0 6.25 8,513 0'1 0'1 06/11/2026 19:00:00 CBOT 5150 0'1 0'0 6.25 4,868 0'1 06/11/2026 13:24:00 CBOT 5200 0'1 0'0 6.25 10,668 0'1 0'1 06/12/2026 07:43:00 CBOT 5250 0'1 0'0 6.25 7,303 0'1 06/11/2026 13:24:00 CBOT 5300 0'1 0'0 6.25 6,734 0'1 06/11/2026 13:24:00 CBOT 5350 0'1 0'0 6.25 2,106 0'1 06/11/2026 13:24:00 CBOT 5400 0'1 0'0 6.25 5,432 0'1 06/11/2026 13:24:00 CBOT 5450 0'1 0'0 6.25 4,610 0'1 06/11/2026 13:24:00 CBOT 5500 0'1 0'0 6.25 21,804 0'1 06/11/2026 13:24:00 CBOT 5550 0'1 0'0 6.25 1,536 0'1 06/11/2026 13:24:00 CBOT 5600 0'1 0'0 6.25 6,984 0'1 06/11/2026 13:24:00 CBOT 5650 0'1 0'0 6.25 764 0'1 06/11/2026 13:24:00 CBOT 5700 0'1 0'0 6.25 1,331 0'1 06/11/2026 13:24:00 CBOT 5750 0'1 0'0 6.25 1,348 0'1 06/11/2026 13:24:00 CBOT 5800 0'1 0'0 6.25 923 0'1 06/11/2026 13:24:00 CBOT 5850 0'1 0'0 6.25 251 0'1 06/11/2026 13:24:00 CBOT 5900 0'1 0'0 6.25 753 0'1 06/11/2026 13:24:00 CBOT 5950 0'1 0'0 6.25 82 0'1 06/11/2026 13:24:00 CBOT 6000 0'1 0'0 6.25 11,247 0'1 06/11/2026 13:24:00 CBOT 6050 0'1 0'0 6.25 816 0'1 06/11/2026 13:24:00 CBOT 6100 0'1 0'0 6.25 792 0'1 06/11/2026 13:24:00 CBOT 6200 0'1 0'0 6.25 3,697 0'1 06/11/2026 13:24:00 CBOT 6300 0'1 0'0 6.25 5,811 0'1 06/11/2026 13:24:00 CBOT 6400 0'1 0'0 6.25 1,074 0'1 06/11/2026 13:24:00 CBOT 6500 0'1 0'0 6.25 4,464 0'1 06/11/2026 13:24:00 CBOT 6600 0'1 0'0 6.25 1,504 0'1 06/11/2026 13:24:00 CBOT 6700 0'1 0'0 6.25 480 0'1 06/11/2026 13:24:00 CBOT 6800 0'1 0'0 6.25 682 0'1 06/11/2026 13:24:00 CBOT 6900 0'1 0'0 6.25 113 0'1 06/11/2026 13:24:00 CBOT 7000 0'1 0'0 6.25 727 0'1 06/11/2026 13:24:00 CBOT 7100 0'1 0'0 6.25 293 0'1 06/11/2026 13:24:00 CBOT 7200 0'1 0'0 6.25 88 0'1 06/11/2026 13:24:00 CBOT 7300 0'1 0'0 6.25 380 0'1 06/11/2026 13:24:00 CBOT 7400 0'1 0'0 6.25 400 0'1 06/11/2026 13:24:00 CBOT 7500 0'1 0'0 6.25 558 0'1 06/11/2026 13:24:00 CBOT 7600 0'1 0'0 6.25 102 0'1 06/11/2026 13:24:00 CBOT 7700 0'1 0'0 6.25 333 0'1 06/11/2026 13:24:00 CBOT 7800 0'1 0'0 6.25 172 0'1 06/11/2026 13:24:00 CBOT 7900 0'1 0'0 6.25 1,049 0'1 06/11/2026 13:24:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 94 0'1 06/11/2026 13:24:00 CBOT 2700 0'1 0'0 6.25 200 0'1 06/11/2026 13:24:00 CBOT 3000 0'1 0'0 6.25 17 0'1 06/11/2026 13:24:00 CBOT 3200 0'1 0'0 6.25 48 0'1 06/11/2026 13:24:00 CBOT 3300 0'1 0'0 6.25 3,842 0'1 06/11/2026 13:24:00 CBOT 3400 0'1 0'0 6.25 29 0'1 06/11/2026 13:24:00 CBOT 3450 0'1 0'0 6.25 110 0'1 06/11/2026 13:24:00 CBOT 3500 0'1 0'0 6.25 183 0'1 06/11/2026 13:24:00 CBOT 3550 0'1 0'0 6.25 251 0'1 06/11/2026 13:24:00 CBOT 3600 0'1 0'0 6.25 1,546 0'1 06/11/2026 13:24:00 CBOT 3650 0'1 0'0 6.25 367 0'1 06/11/2026 13:24:00 CBOT 3700 0'1 0'0 6.25 902 0'1 0'1 06/12/2026 08:49:00 CBOT 3750 0'2 0'0 12.50 4,727 0'2 0'2 06/12/2026 07:25:00 CBOT 3800 0'3 0'0 18.75 951 0'3 06/11/2026 13:24:00 CBOT 3850 0'5 0'0 31.25 737 0'5 06/11/2026 13:24:00 CBOT 3900 0'7 0'0 43.75 5,843 0'7 0'7 06/12/2026 00:34:00 CBOT 3950 1'4 0'0 75.00 1,660 1'4 1'4 06/12/2026 07:38:00 CBOT 3970 1'6 0'0 87.50 0 1'6 06/11/2026 13:24:00 CBOT 3980 1'7 -0'1 93.75 34 1'7 2'0 06/11/2026 19:15:00 CBOT 3990 2'2 0'0 112.50 110 2'2 06/11/2026 13:24:00 CBOT 4000 1'4 -0'7 75.00 8,908 2'3 2'3 06/12/2026 09:31:00 CBOT 4010 2'6 0'0 137.50 87 2'6 06/11/2026 13:24:00 CBOT 4020 3'1 0'0 156.25 87 3'1 06/11/2026 13:24:00 CBOT 4030 2'2 -1'1 112.50 194 3'6 3'3 06/12/2026 08:41:00 CBOT 4040 2'5 -1'0 131.25 56 2'5 3'5 06/12/2026 08:40:00 CBOT 4050 2'5 -1'3 131.25 6,329 4'7 4'0 06/12/2026 09:38:00 CBOT 4060 3'0 -1'3 150.00 475 5'3 4'3 06/12/2026 09:40:00 CBOT 4070 3'2 -1'3 162.50 230 5'6 4'5 06/12/2026 09:26:00 CBOT 4080 3'6 -1'2 187.50 151 4'1 5'0 06/12/2026 09:55:00 CBOT 4090 3'6 -1'5 187.50 847 4'7 5'3 06/12/2026 09:50:00 CBOT 4100 4'0 -1'7 200.00 9,247 5'3 5'7 06/12/2026 09:51:00 CBOT 4110 4'6 -1'4 237.50 316 6'6 6'2 06/12/2026 09:40:00 CBOT 4120 4'6 -2'0 237.50 175 6'4 6'6 06/12/2026 09:45:00 CBOT 4130 5'5 -1'6 281.25 301 7'3 7'3 06/12/2026 09:52:00 CBOT 4140 6'0 -1'7 300.00 167 8'7 7'7 06/12/2026 08:58:00 CBOT 4150 6'6 -1'6 337.50 9,274 8'0 8'4 06/12/2026 09:55:00 CBOT 4160 6'6 -2'3 337.50 77 8'5 9'1 06/12/2026 09:03:00 CBOT 4170 7'3 -2'3 368.75 623 9'2 9'6 06/12/2026 09:30:00 CBOT 4180 7'2 -3'1 362.50 1,502 9'7 10'3 06/12/2026 08:49:00 CBOT 4190 11'1 0'0 556.25 61 11'1 06/11/2026 13:24:00 CBOT 4200 9'1 -2'5 456.25 14,370 13'6 11'6 06/12/2026 09:50:00 CBOT 4210 9'5 -2'7 481.25 384 9'6 12'4 06/12/2026 09:51:00 CBOT 4220 10'4 -2'6 525.00 1,224 10'1 13'2 06/12/2026 09:52:00 CBOT 4230 11'7 -2'2 593.75 110 10'6 14'1 06/12/2026 09:55:00 CBOT 4240 12'1 -2'6 606.25 157 12'1 14'7 06/12/2026 09:54:00 CBOT 4250 15'5 0'0 781.25 8,941 15'5 06/11/2026 13:24:00 CBOT 4260 16'3 0'0 818.75 669 16'3 06/11/2026 13:24:00 CBOT 4270 17'2 0'0 862.50 229 17'2 06/11/2026 13:24:00 CBOT 4280 14'5 -3'4 731.25 553 14'5 18'1 06/12/2026 08:46:00 CBOT 4290 15'1 -3'7 756.25 121 15'1 19'0 06/12/2026 09:12:00 CBOT 4300 16'6 -3'1 837.50 17,698 22'0 19'7 06/12/2026 09:38:00 CBOT 4310 20'6 0'0 1,037.50 354 20'6 06/11/2026 13:24:00 CBOT 4320 17'7 -3'6 893.75 501 17'7 21'5 06/12/2026 08:46:00 CBOT 4330 22'5 0'0 1,131.25 127 22'5 06/11/2026 13:24:00 CBOT 4340 23'4 0'0 1,175.00 96 23'4 06/11/2026 13:24:00 CBOT 4350 20'4 -4'0 1,025.00 9,974 24'2 24'4 06/12/2026 09:31:00 CBOT 4360 25'3 0'0 1,268.75 543 25'3 06/11/2026 13:24:00 CBOT 4370 22'2 -4'0 1,112.50 628 22'2 26'2 06/12/2026 08:46:00 CBOT 4380 22'3 -4'7 1,118.75 1,343 22'3 27'2 06/12/2026 08:49:00 CBOT 4390 28'1 0'0 1,406.25 132 28'1 28'1 06/11/2026 19:09:00 CBOT 4400 26'1 -3'0 1,306.25 11,861 30'0 29'1 06/12/2026 09:55:00 CBOT 4410 30'1 0'0 1,506.25 581 30'1 06/11/2026 13:24:00 CBOT 4420 31'0 0'0 1,550.00 268 31'0 06/11/2026 13:24:00 CBOT 4430 32'0 0'0 1,600.00 168 32'0 06/11/2026 13:24:00 CBOT 4440 28'2 -4'6 1,412.50 171 30'4 33'0 06/12/2026 08:51:00 CBOT 4450 29'2 -4'5 1,462.50 7,644 33'7 33'7 06/12/2026 09:12:00 CBOT 4460 34'7 0'0 1,743.75 90 34'7 06/11/2026 13:24:00 CBOT 4470 32'5 -3'2 1,631.25 275 32'5 35'7 06/12/2026 08:41:00 CBOT 4480 37'4 0'5 1,875.00 102 37'4 36'7 06/12/2026 07:19:00 CBOT 4490 37'7 0'0 1,893.75 167 37'7 06/11/2026 13:24:00 CBOT 4500 33'7 -4'7 1,693.75 21,994 39'0 38'6 06/12/2026 09:14:00 CBOT 4510 39'6 0'0 1,987.50 314 39'6 06/11/2026 13:24:00 CBOT 4520 40'6 0'0 2,037.50 188 40'6 06/11/2026 13:24:00 CBOT 4530 41'5 0'0 2,081.25 147 41'5 06/11/2026 13:24:00 CBOT 4540 42'5 0'0 2,131.25 77 42'5 06/11/2026 13:24:00 CBOT 4550 43'5 0'0 2,181.25 5,348 43'5 06/11/2026 13:24:00 CBOT 4560 44'5 0'0 2,231.25 49 44'5 06/11/2026 13:24:00 CBOT 4570 45'5 0'0 2,281.25 49 45'5 06/11/2026 13:24:00 CBOT 4580 46'5 0'0 2,331.25 85 46'5 06/11/2026 13:24:00 CBOT 4590 47'5 0'0 2,381.25 19 47'5 06/11/2026 13:24:00 CBOT 4600 48'5 0'0 2,431.25 13,915 48'5 06/11/2026 13:24:00 CBOT 4610 49'5 0'0 2,481.25 402 49'5 06/11/2026 13:24:00 CBOT 4620 50'5 0'0 2,531.25 110 50'5 06/11/2026 13:24:00 CBOT 4630 51'5 0'0 2,581.25 33 51'5 06/11/2026 13:24:00 CBOT 4640 52'4 0'0 2,625.00 126 52'4 06/11/2026 13:24:00 CBOT 4650 50'3 -3'1 2,518.75 6,862 56'7 53'4 06/12/2026 09:52:00 CBOT 4660 54'4 0'0 2,725.00 217 54'4 06/11/2026 13:24:00 CBOT 4670 55'4 0'0 2,775.00 67 55'4 06/11/2026 13:24:00 CBOT 4680 56'4 0'0 2,825.00 67 56'4 06/11/2026 13:24:00 CBOT 4690 57'4 0'0 2,875.00 22 57'4 06/11/2026 13:24:00 CBOT 4700 54'5 -3'7 2,731.25 8,484 58'1 58'4 06/12/2026 09:23:00 CBOT 4710 59'4 0'0 2,975.00 32 59'4 06/11/2026 13:24:00 CBOT 4720 60'4 0'0 3,025.00 3 60'4 06/11/2026 13:24:00 CBOT 4730 61'4 0'0 3,075.00 13 61'4 06/11/2026 13:24:00 CBOT 4740 62'3 0'0 3,118.75 22 62'3 06/11/2026 13:24:00 CBOT 4750 59'5 -3'6 2,981.25 5,544 58'5 63'3 06/12/2026 09:38:00 CBOT 4760 64'3 0'0 3,218.75 10 64'3 06/11/2026 13:24:00 CBOT 4770 65'3 0'0 3,268.75 10 65'3 06/11/2026 13:24:00 CBOT 4780 66'3 0'0 3,318.75 0 66'3 06/11/2026 13:24:00 CBOT 4790 67'3 0'0 3,368.75 1 67'3 06/11/2026 13:24:00 CBOT 4800 64'0 -4'3 3,200.00 7,478 68'4 68'3 06/12/2026 09:34:00 CBOT 4810 69'3 0'0 3,468.75 10 69'3 06/11/2026 13:24:00 CBOT 4820 70'3 0'0 3,518.75 0 70'3 06/11/2026 13:24:00 CBOT 4830 71'3 0'0 3,568.75 1 71'3 06/11/2026 13:24:00 CBOT 4840 72'3 0'0 3,618.75 0 72'3 06/11/2026 13:24:00 CBOT 4850 73'3 0'0 3,668.75 349 73'3 06/11/2026 13:24:00 CBOT 4860 74'3 0'0 3,718.75 9 74'3 06/11/2026 13:24:00 CBOT 4900 75'2 -3'1 3,762.50 558 75'2 78'3 06/12/2026 09:55:00 CBOT 4950 83'3 0'0 4,168.75 68 83'3 06/11/2026 13:24:00 CBOT 5000 88'2 0'0 4,412.50 303 88'2 06/11/2026 13:24:00 CBOT 5050 93'2 0'0 4,662.50 65 93'2 06/11/2026 13:24:00 CBOT 5100 98'2 0'0 4,912.50 69 98'2 06/11/2026 13:24:00 CBOT 5150 103'2 0'0 5,162.50 22 103'2 06/11/2026 13:24:00 CBOT 5200 104'3 -3'7 5,218.75 516 104'3 108'2 06/12/2026 09:03:00 CBOT 5250 113'2 0'0 5,662.50 1 113'2 06/11/2026 13:24:00 CBOT 5300 118'2 0'0 5,912.50 2 118'2 06/11/2026 13:24:00 CBOT 5350 123'2 0'0 6,162.50 0 123'2 06/11/2026 13:24:00 CBOT 5400 128'2 0'0 6,412.50 14 128'2 06/11/2026 13:24:00 CBOT 5450 133'2 0'0 6,662.50 10 133'2 06/11/2026 13:24:00 CBOT 5500 138'2 0'0 6,912.50 0 138'2 06/11/2026 13:24:00 CBOT 5550 143'2 0'0 7,162.50 0 143'2 06/11/2026 13:24:00 CBOT 5600 148'2 0'0 7,412.50 0 148'2 06/11/2026 13:24:00 CBOT 5650 153'2 0'0 7,662.50 0 153'2 06/11/2026 13:24:00 CBOT 5700 158'2 0'0 7,912.50 0 158'2 06/11/2026 13:24:00 CBOT 5750 163'2 0'0 8,162.50 0 163'2 06/11/2026 13:24:00 CBOT 5800 168'2 0'0 8,412.50 0 168'2 06/11/2026 13:24:00 CBOT 5850 173'2 0'0 8,662.50 0 173'2 06/11/2026 13:24:00 CBOT 5900 178'2 0'0 8,912.50 0 178'2 06/11/2026 13:24:00 CBOT 5950 183'2 0'0 9,162.50 0 183'2 06/11/2026 13:24:00 CBOT 6000 188'2 0'0 9,412.50 0 188'2 06/11/2026 13:24:00 CBOT 6050 193'2 0'0 9,662.50 0 193'2 06/11/2026 13:24:00 CBOT 6100 198'2 0'0 9,912.50 0 198'2 06/11/2026 13:24:00 CBOT 6200 208'2 0'0 10,412.50 0 208'2 06/11/2026 13:24:00 CBOT 6300 218'2 0'0 10,912.50 0 218'2 06/11/2026 13:24:00 CBOT 6400 228'2 0'0 11,412.50 0 228'2 06/11/2026 13:24:00 CBOT 6500 238'2 0'0 11,912.50 0 238'2 06/11/2026 13:24:00 CBOT 6600 248'2 0'0 12,412.50 0 248'2 06/11/2026 13:24:00 CBOT 6700 258'2 0'0 12,912.50 0 258'2 06/11/2026 13:24:00 CBOT 6800 268'2 0'0 13,412.50 0 268'2 06/11/2026 13:24:00 CBOT 6900 278'2 0'0 13,912.50 0 278'2 06/11/2026 13:24:00 CBOT 7000 288'2 0'0 14,412.50 0 288'2 06/11/2026 13:24:00 CBOT 7100 298'2 0'0 14,912.50 0 298'2 06/11/2026 13:24:00 CBOT 7200 308'2 0'0 15,412.50 0 308'2 06/11/2026 13:24:00 CBOT 7300 318'2 0'0 15,912.50 0 318'2 06/11/2026 13:24:00 CBOT 7400 328'2 0'0 16,412.50 0 328'2 06/11/2026 13:24:00 CBOT 7500 338'2 0'0 16,912.50 0 338'2 06/11/2026 13:24:00 CBOT 7600 348'2 0'0 17,412.50 0 348'2 06/11/2026 13:24:00 CBOT 7700 358'2 0'0 17,912.50 0 358'2 06/11/2026 13:24:00 CBOT 7800 368'2 0'0 18,412.50 0 368'2 06/11/2026 13:24:00 CBOT 7900 378'2 0'0 18,912.50 0 378'2 06/11/2026 13:24:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.