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: 4090   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,581.25   0'0   171'5  2400   0'1   0'0  6.25  94  0  7,081.25   0'0   141'5  2700   0'1   0'0  6.25  200  0  5,581.25   0'0   111'5  3000   0'1   0'0  6.25  17  0  4,581.25   0'0   91'5  3200   0'1   0'0  6.25  48  0  4,081.25   0'0   81'5  3300   0'1   0'0  6.25  3,842  0  3,581.25   0'0   71'5  3400   0'1   0'0  6.25  29  0  3,331.25   0'0   66'5  3450   0'1   0'0  6.25  110  0  3,081.25   0'0   61'5  3500   0'1   0'0  6.25  183  0  2,831.25   0'0   56'5  3550   0'1   0'0  6.25  251  0  2,581.25   0'0   51'5  3600   0'1   0'0  6.25  1,546  0  2,331.25   0'0   46'5  3650   0'1   0'0  6.25  367  0  2,081.25   0'0   41'5  3700   0'1   0'0  6.25  1,202  344  1,831.25   0'0   36'5  3750   0'1   0'0  6.25  4,775  34  1,625.00   0'7   32'4  3800   0'1   0'0  6.25  1,101  36  1,231.25   -2'0   24'5  3850   0'1   0'0  6.25  1,921  66  900.00   -3'6   18'0  3900   0'1   -0'1  6.25  6,588  0  987.50   0'0   19'6  3920   0'1   -0'1  6.25  50  1  937.50   0'0   18'6  3930   0'2   0'0  12.50  100  1  887.50   0'0   17'6  3940   0'2   0'0  12.50  0  28  675.00   -3'3   13'4  3950   0'3   0'0  18.75  1,685  2  793.75   0'0   15'7  3960   0'3   0'0  18.75  0  14  750.00   0'0   15'0  3970   0'4   0'0  25.00  10  40  700.00   0'0   14'0  3980   0'4   0'0  25.00  146  3  656.25   0'0   13'1  3990   0'5   0'0  31.25  135  109  431.25   -3'5   8'5  4000   0'6   0'0  37.50  8,492  25  443.75   -2'4   8'7  4010   0'7   0'0  43.75  136  21  525.00   0'0   10'4  4020   1'0   0'0  50.00  1,125  16  487.50   0'0   9'6  4030   1'5   0'3  81.25  189  9  450.00   0'0   9'0  4040   2'0   0'4  100.00  157  363  400.00   -0'2   8'0  4050   2'1   0'3  106.25  5,661  32  362.50   -0'2   7'2  4060   2'6   0'6  137.50  526  21  337.50   0'0   6'6  4070   3'0   0'6  150.00  277  112  175.00   -2'5   3'4  4080   3'3   0'6  168.75  507  90  218.75   -1'1   4'3  4090   4'2   1'2  212.50  1,101  2,569  143.75   -2'1   2'7  4100   4'0   0'4  200.00  8,907  42  250.00   0'4   5'0  4110   3'7   -0'1  193.75  484  169  150.00   -0'7   3'0  4120   5'6   1'3  287.50  321  414  100.00   -1'3   2'0  4130   6'2   1'3  312.50  626  863  81.25   -1'3   1'5  4140   5'0   -0'4  250.00  377  4,773  56.25   -1'4   1'1  4150   7'7   1'6  393.75  8,156  338  81.25   -0'6   1'5  4160   7'1   0'2  356.25  357  445  43.75   -1'2   0'7  4170   7'5   0'0  381.25  666  540  43.75   -1'0   0'7  4180   8'3   0'0  418.75  1,512  199  37.50   -0'7   0'6  4190   9'1   0'0  456.25  127  9,866  31.25   -0'6   0'5  4200   12'0   2'1  600.00  12,421  267  43.75   -0'3   0'7  4210   13'5   2'7  681.25  393  278  75.00   0'3   1'4  4220   13'7   2'2  693.75  1,181  234  50.00   0'0   1'0  4230   12'4   0'0  625.00  138  355  43.75   0'0   0'7  4240   13'0   -0'3  650.00  154  11,088  18.75   -0'3   0'3  4250   17'3   3'1  868.75  9,072  931  31.25   0'0   0'5  4260   19'0   3'7  950.00  694  308  31.25   0'0   0'5  4270   16'1   0'0  806.25  249  828  25.00   0'0   0'4  4280   17'0   0'0  850.00  581  343  25.00   0'0   0'4  4290   18'0   0'0  900.00  128  9,127  25.00   0'0   0'4  4300   21'7   3'0  1,093.75  17,330  401  18.75   0'0   0'3  4310   20'6   0'7  1,037.50  372  783  18.75   0'0   0'3  4320   21'6   0'7  1,087.50  488  200  12.50   -0'1   0'2  4330   21'7   0'0  1,093.75  137  1,441  18.75   0'0   0'3  4340   22'6   0'0  1,137.50  96  6,733  12.50   0'0   0'2  4350   27'2   3'4  1,362.50  9,751  542  12.50   0'0   0'2  4360   24'6   0'0  1,237.50  552  386  12.50   0'0   0'2  4370   25'6   0'0  1,287.50  607  889  12.50   0'0   0'2  4380   26'6   0'0  1,337.50  1,362  333  12.50   0'0   0'2  4390   27'6   0'0  1,387.50  135  8,179  12.50   0'0   0'2  4400   32'0   3'2  1,600.00  11,364  849  6.25   0'0   0'1  4410   29'5   0'0  1,481.25  580  634  6.25   0'0   0'1  4420   30'5   0'0  1,531.25  278  1,004  6.25   0'0   0'1  4430   31'5   0'0  1,581.25  168  155  6.25   0'0   0'1  4440   32'5   0'0  1,631.25  170  10,516  6.25   0'0   0'1  4450   34'5   1'0  1,731.25  7,450  375  6.25   0'0   0'1  4460   34'5   0'0  1,731.25  90  1,277  6.25   0'0   0'1  4470   36'5   1'0  1,831.25  274  363  6.25   0'0   0'1  4480   36'5   0'0  1,831.25  120  166  6.25   0'0   0'1  4490   37'5   0'0  1,881.25  156  24,465  12.50   0'1   0'2  4500   39'0   0'3  1,950.00  21,561  257  6.25   0'0   0'1  4510   39'5   0'0  1,981.25  313  308  6.25   0'0   0'1  4520   40'5   0'0  2,031.25  187  196  6.25   0'0   0'1  4530   41'5   0'0  2,081.25  147  95  6.25   0'0   0'1  4540   42'5   0'0  2,131.25  77  8,798  6.25   0'0   0'1  4550   47'2   3'5  2,362.50  5,345  94  6.25   0'0   0'1  4560   44'5   0'0  2,231.25  49  5,147  6.25   0'0   0'1  4570   48'4   2'7  2,425.00  48  516  6.25   0'0   0'1  4580   46'5   0'0  2,331.25  85  156  6.25   0'0   0'1  4590   47'5   0'0  2,381.25  19  19,764  6.25   0'0   0'1  4600   52'1   3'4  2,606.25  13,673  330  6.25   0'0   0'1  4610   49'5   0'0  2,481.25  402  1,384  6.25   0'0   0'1  4620   50'5   0'0  2,531.25  110  118  6.25   0'0   0'1  4630   51'5   0'0  2,581.25  33  690  6.25   0'0   0'1  4640   52'5   0'0  2,631.25  125  7,627  6.25   0'0   0'1  4650   53'2   -0'3  2,662.50  6,619  219  6.25   0'0   0'1  4660   54'5   0'0  2,731.25  217  93  6.25   0'0   0'1  4670   55'5   0'0  2,781.25  67  78  6.25   0'0   0'1  4680   56'5   0'0  2,831.25  67  505  6.25   0'0   0'1  4690   57'5   0'0  2,881.25  22  19,105  6.25   0'0   0'1  4700   62'7   4'2  3,143.75  8,408  553  6.25   0'0   0'1  4710   59'5   0'0  2,981.25  32  202  6.25   0'0   0'1  4720   60'5   0'0  3,031.25  3  393  6.25   0'0   0'1  4730   61'5   0'0  3,081.25  13  330  6.25   0'0   0'1  4740   62'5   0'0  3,131.25  22  14,526  6.25   0'0   0'1  4750   63'5   0'0  3,181.25  5,522  766  6.25   0'0   0'1  4760   64'5   0'0  3,231.25  10  661  6.25   0'0   0'1  4770   65'5   0'0  3,281.25  10  222  6.25   0'0   0'1  4780   66'5   0'0  3,331.25  0  74  6.25   0'0   0'1  4790   67'5   0'0  3,381.25  1  12,580  6.25   0'0   0'1  4800   71'4   2'7  3,575.00  7,450  201  6.25   0'0   0'1  4810   69'5   0'0  3,481.25  10  39  6.25   0'0   0'1  4820   70'5   0'0  3,531.25  0  185  6.25   0'0   0'1  4830   71'5   0'0  3,581.25  1  129  6.25   0'0   0'1  4840   72'5   0'0  3,631.25  0  8,399  6.25   0'0   0'1  4850   73'5   0'0  3,681.25  348  747  6.25   0'0   0'1  4860   74'5   0'0  3,731.25  9  14,685  6.25   0'0   0'1  4900   78'5   0'0  3,931.25  563  4,856  6.25   0'0   0'1  4950   83'5   0'0  4,181.25  66  28,696  6.25   0'0   0'1  5000   88'5   0'0  4,431.25  316  4,110  6.25   0'0   0'1  5050   93'5   0'0  4,681.25  50  8,541  6.25   0'0   0'1  5100   98'5   0'0  4,931.25  69  4,868  6.25   0'0   0'1  5150   103'5   0'0  5,181.25  22  8,385  6.25   0'0   0'1  5200   108'5   0'0  5,431.25  453  7,143  6.25   0'0   0'1  5250   113'5   0'0  5,681.25  0  6,728  6.25   0'0   0'1  5300   118'5   0'0  5,931.25  2  2,106  6.25   0'0   0'1  5350   123'5   0'0  6,181.25  0  5,481  6.25   0'0   0'1  5400   128'5   0'0  6,431.25  11  4,610  6.25   0'0   0'1  5450   133'5   0'0  6,681.25  10  21,726  6.25   0'0   0'1  5500   138'5   0'0  6,931.25  0  1,536  6.25   0'0   0'1  5550   143'5   0'0  7,181.25  0  6,984  6.25   0'0   0'1  5600   148'5   0'0  7,431.25  0  764  6.25   0'0   0'1  5650   153'5   0'0  7,681.25  0  1,352  6.25   0'0   0'1  5700   158'5   0'0  7,931.25  0  1,348  6.25   0'0   0'1  5750   163'5   0'0  8,181.25  0  923  6.25   0'0   0'1  5800   168'5   0'0  8,431.25  0  251  6.25   0'0   0'1  5850   173'5   0'0  8,681.25  0  753  6.25   0'0   0'1  5900   178'5   0'0  8,931.25  0  82  6.25   0'0   0'1  5950   183'5   0'0  9,181.25  0  13,015  6.25   0'0   0'1  6000   188'5   0'0  9,431.25  0  816  6.25   0'0   0'1  6050   193'5   0'0  9,681.25  0  792  6.25   0'0   0'1  6100   198'5   0'0  9,931.25  0  3,697  6.25   0'0   0'1  6200   208'5   0'0  10,431.25  0  5,811  6.25   0'0   0'1  6300   218'5   0'0  10,931.25  0  1,074  6.25   0'0   0'1  6400   228'5   0'0  11,431.25  0  4,464  6.25   0'0   0'1  6500   238'5   0'0  11,931.25  0  1,504  6.25   0'0   0'1  6600   248'5   0'0  12,431.25  0  480  6.25   0'0   0'1  6700   258'5   0'0  12,931.25  0  682  6.25   0'0   0'1  6800   268'5   0'0  13,431.25  0  113  6.25   0'0   0'1  6900   278'5   0'0  13,931.25  0  727  6.25   0'0   0'1  7000   288'5   0'0  14,431.25  0  293  6.25   0'0   0'1  7100   298'5   0'0  14,931.25  0  88  6.25   0'0   0'1  7200   308'5   0'0  15,431.25  0  380  6.25   0'0   0'1  7300   318'5   0'0  15,931.25  0  400  6.25   0'0   0'1  7400   328'4   0'0  16,425.00  0  558  6.25   0'0   0'1  7500   338'4   0'0  16,925.00  0  102  6.25   0'0   0'1  7600   348'4   0'0  17,425.00  0  333  6.25   0'0   0'1  7700   358'4   0'0  17,925.00  0  172  6.25   0'0   0'1  7800   368'4   0'0  18,425.00  0  1,049  6.25   0'0   0'1  7900   378'4   0'0  18,925.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 171'5 0'0 8,581.25 0 171'5 06/22/2026 13:19:00 CBOT 2700 141'5 0'0 7,081.25 0 141'5 06/22/2026 13:19:00 CBOT 3000 111'5 0'0 5,581.25 0 111'5 06/22/2026 13:19:00 CBOT 3200 91'5 0'0 4,581.25 0 91'5 06/22/2026 13:19:00 CBOT 3300 81'5 0'0 4,081.25 0 81'5 06/22/2026 13:19:00 CBOT 3400 71'5 0'0 3,581.25 0 71'5 06/22/2026 13:19:00 CBOT 3450 66'5 0'0 3,331.25 0 66'5 06/22/2026 13:19:00 CBOT 3500 61'5 0'0 3,081.25 0 61'5 06/22/2026 13:19:00 CBOT 3550 56'5 0'0 2,831.25 0 56'5 06/22/2026 13:19:00 CBOT 3600 51'5 0'0 2,581.25 0 51'5 06/22/2026 13:19:00 CBOT 3650 46'5 0'0 2,331.25 0 46'5 06/22/2026 13:19:00 CBOT 3700 41'5 0'0 2,081.25 0 41'5 06/22/2026 13:19:00 CBOT 3750 36'5 0'0 1,831.25 344 36'5 06/22/2026 13:19:00 CBOT 3800 32'4 0'7 1,625.00 34 32'4 31'5 06/22/2026 19:35:00 CBOT 3850 24'5 -2'0 1,231.25 36 25'0 26'5 06/23/2026 09:00:00 CBOT 3900 18'0 -3'6 900.00 66 22'0 21'6 06/23/2026 09:06:00 CBOT 3920 19'6 0'0 987.50 0 19'6 06/22/2026 13:19:00 CBOT 3930 18'6 0'0 937.50 1 18'6 06/22/2026 13:19:00 CBOT 3940 17'6 0'0 887.50 1 17'6 06/22/2026 13:19:00 CBOT 3950 13'4 -3'3 675.00 28 17'0 16'7 06/23/2026 09:14:00 CBOT 3960 15'7 0'0 793.75 2 15'7 06/22/2026 13:19:00 CBOT 3970 15'0 0'0 750.00 14 15'0 06/22/2026 13:19:00 CBOT 3980 14'0 0'0 700.00 40 14'0 06/22/2026 13:19:00 CBOT 3990 13'1 0'0 656.25 3 13'1 06/22/2026 13:19:00 CBOT 4000 8'5 -3'5 431.25 109 12'7 12'2 06/23/2026 09:13:00 CBOT 4010 8'7 -2'4 443.75 25 8'7 11'3 06/23/2026 09:02:00 CBOT 4020 10'4 0'0 525.00 21 10'4 06/22/2026 13:19:00 CBOT 4030 9'6 0'0 487.50 16 9'6 06/22/2026 13:19:00 CBOT 4040 9'0 0'0 450.00 9 9'0 06/22/2026 13:19:00 CBOT 4050 8'0 -0'2 400.00 363 8'7 8'2 06/23/2026 08:46:00 CBOT 4060 7'2 -0'2 362.50 32 7'2 7'4 06/23/2026 08:34:00 CBOT 4070 6'6 0'0 337.50 21 6'6 06/22/2026 13:19:00 CBOT 4080 3'4 -2'5 175.00 112 6'2 6'1 06/23/2026 09:06:00 CBOT 4090 4'3 -1'1 218.75 90 5'3 5'4 06/23/2026 08:57:00 CBOT 4100 2'7 -2'1 143.75 2,569 6'2 5'0 06/23/2026 09:16:00 CBOT 4110 5'0 0'4 250.00 42 5'0 4'4 06/23/2026 08:30:00 CBOT 4120 3'0 -0'7 150.00 169 3'6 3'7 06/23/2026 08:52:00 CBOT 4130 2'0 -1'3 100.00 414 3'2 3'3 06/23/2026 09:01:00 CBOT 4140 1'5 -1'3 81.25 863 3'0 3'0 06/23/2026 09:01:00 CBOT 4150 1'1 -1'4 56.25 4,773 2'4 2'5 06/23/2026 09:15:00 CBOT 4160 1'5 -0'6 81.25 338 1'7 2'3 06/23/2026 08:56:00 CBOT 4170 0'7 -1'2 43.75 445 1'7 2'1 06/23/2026 09:10:00 CBOT 4180 0'7 -1'0 43.75 540 2'0 1'7 06/23/2026 09:01:00 CBOT 4190 0'6 -0'7 37.50 199 0'6 1'5 06/23/2026 09:01:00 CBOT 4200 0'5 -0'6 31.25 9,866 1'4 1'3 06/23/2026 09:01:00 CBOT 4210 0'7 -0'3 43.75 267 0'7 1'2 06/23/2026 08:40:00 CBOT 4220 1'4 0'3 75.00 278 1'4 1'1 06/23/2026 03:37:00 CBOT 4230 1'0 0'0 50.00 234 1'0 06/22/2026 13:19:00 CBOT 4240 0'7 0'0 43.75 355 0'7 06/22/2026 13:19:00 CBOT 4250 0'3 -0'3 18.75 11,088 0'7 0'6 06/23/2026 09:00:00 CBOT 4260 0'5 0'0 31.25 931 0'5 06/22/2026 13:19:00 CBOT 4270 0'5 0'0 31.25 308 0'5 06/22/2026 13:19:00 CBOT 4280 0'4 0'0 25.00 828 0'4 06/22/2026 13:19:00 CBOT 4290 0'4 0'0 25.00 343 0'4 06/22/2026 13:19:00 CBOT 4300 0'4 0'0 25.00 9,127 0'4 0'4 06/23/2026 06:22:00 CBOT 4310 0'3 0'0 18.75 401 0'3 06/22/2026 13:19:00 CBOT 4320 0'3 0'0 18.75 783 0'3 06/22/2026 13:19:00 CBOT 4330 0'2 -0'1 12.50 200 0'2 0'3 06/23/2026 08:50:00 CBOT 4340 0'3 0'0 18.75 1,441 0'3 06/22/2026 13:19:00 CBOT 4350 0'2 0'0 12.50 6,733 0'3 0'2 06/23/2026 08:39:00 CBOT 4360 0'2 0'0 12.50 542 0'2 06/22/2026 13:19:00 CBOT 4370 0'2 0'0 12.50 386 0'2 06/22/2026 13:19:00 CBOT 4380 0'2 0'0 12.50 889 0'2 06/22/2026 13:19:00 CBOT 4390 0'2 0'0 12.50 333 0'2 06/22/2026 13:19:00 CBOT 4400 0'2 0'0 12.50 8,179 0'2 06/22/2026 13:19:00 CBOT 4410 0'1 0'0 6.25 849 0'1 06/22/2026 13:19:00 CBOT 4420 0'1 0'0 6.25 634 0'1 06/22/2026 13:19:00 CBOT 4430 0'1 0'0 6.25 1,004 0'1 06/22/2026 13:19:00 CBOT 4440 0'1 0'0 6.25 155 0'1 06/22/2026 13:19:00 CBOT 4450 0'1 0'0 6.25 10,516 0'1 06/22/2026 13:19:00 CBOT 4460 0'1 0'0 6.25 375 0'1 06/22/2026 13:19:00 CBOT 4470 0'1 0'0 6.25 1,277 0'1 0'1 06/23/2026 08:56:00 CBOT 4480 0'1 0'0 6.25 363 0'1 06/22/2026 13:19:00 CBOT 4490 0'1 0'0 6.25 166 0'1 06/22/2026 13:19:00 CBOT 4500 0'2 0'1 12.50 24,465 0'2 0'1 06/23/2026 07:08:00 CBOT 4510 0'1 0'0 6.25 257 0'1 06/22/2026 13:19:00 CBOT 4520 0'1 0'0 6.25 308 0'1 06/22/2026 13:19:00 CBOT 4530 0'1 0'0 6.25 196 0'1 06/22/2026 13:19:00 CBOT 4540 0'1 0'0 6.25 95 0'1 06/22/2026 13:19:00 CBOT 4550 0'1 0'0 6.25 8,798 0'1 06/22/2026 13:19:00 CBOT 4560 0'1 0'0 6.25 94 0'1 06/22/2026 13:19:00 CBOT 4570 0'1 0'0 6.25 5,147 0'1 06/22/2026 13:19:00 CBOT 4580 0'1 0'0 6.25 516 0'1 06/22/2026 13:19:00 CBOT 4590 0'1 0'0 6.25 156 0'1 06/22/2026 13:19:00 CBOT 4600 0'1 0'0 6.25 19,764 0'1 06/22/2026 13:19:00 CBOT 4610 0'1 0'0 6.25 330 0'1 06/22/2026 13:19:00 CBOT 4620 0'1 0'0 6.25 1,384 0'1 06/22/2026 13:19:00 CBOT 4630 0'1 0'0 6.25 118 0'1 06/22/2026 13:19:00 CBOT 4640 0'1 0'0 6.25 690 0'1 06/22/2026 13:19:00 CBOT 4650 0'1 0'0 6.25 7,627 0'1 06/22/2026 13:19:00 CBOT 4660 0'1 0'0 6.25 219 0'1 06/22/2026 13:19:00 CBOT 4670 0'1 0'0 6.25 93 0'1 06/22/2026 13:19:00 CBOT 4680 0'1 0'0 6.25 78 0'1 06/22/2026 13:19:00 CBOT 4690 0'1 0'0 6.25 505 0'1 06/22/2026 13:19:00 CBOT 4700 0'1 0'0 6.25 19,105 0'1 06/22/2026 13:19:00 CBOT 4710 0'1 0'0 6.25 553 0'1 06/22/2026 13:19:00 CBOT 4720 0'1 0'0 6.25 202 0'1 06/22/2026 13:19:00 CBOT 4730 0'1 0'0 6.25 393 0'1 06/22/2026 13:19:00 CBOT 4740 0'1 0'0 6.25 330 0'1 06/22/2026 13:19:00 CBOT 4750 0'1 0'0 6.25 14,526 0'1 06/22/2026 13:19:00 CBOT 4760 0'1 0'0 6.25 766 0'1 06/22/2026 13:19:00 CBOT 4770 0'1 0'0 6.25 661 0'1 06/22/2026 13:19:00 CBOT 4780 0'1 0'0 6.25 222 0'1 06/22/2026 13:19:00 CBOT 4790 0'1 0'0 6.25 74 0'1 06/22/2026 13:19:00 CBOT 4800 0'1 0'0 6.25 12,580 0'1 06/22/2026 13:19:00 CBOT 4810 0'1 0'0 6.25 201 0'1 06/22/2026 13:19:00 CBOT 4820 0'1 0'0 6.25 39 0'1 06/22/2026 13:19:00 CBOT 4830 0'1 0'0 6.25 185 0'1 06/22/2026 13:19:00 CBOT 4840 0'1 0'0 6.25 129 0'1 06/22/2026 13:19:00 CBOT 4850 0'1 0'0 6.25 8,399 0'1 06/22/2026 13:19:00 CBOT 4860 0'1 0'0 6.25 747 0'1 06/22/2026 13:19:00 CBOT 4900 0'1 0'0 6.25 14,685 0'1 06/22/2026 13:19:00 CBOT 4950 0'1 0'0 6.25 4,856 0'1 06/22/2026 13:19:00 CBOT 5000 0'1 0'0 6.25 28,696 0'1 06/22/2026 13:19:00 CBOT 5050 0'1 0'0 6.25 4,110 0'1 0'1 06/22/2026 19:04:00 CBOT 5100 0'1 0'0 6.25 8,541 0'1 0'1 06/22/2026 19:00:00 CBOT 5150 0'1 0'0 6.25 4,868 0'1 0'1 06/23/2026 07:38:00 CBOT 5200 0'1 0'0 6.25 8,385 0'1 06/22/2026 13:19:00 CBOT 5250 0'1 0'0 6.25 7,143 0'1 06/22/2026 13:19:00 CBOT 5300 0'1 0'0 6.25 6,728 0'1 06/22/2026 13:19:00 CBOT 5350 0'1 0'0 6.25 2,106 0'1 06/22/2026 13:19:00 CBOT 5400 0'1 0'0 6.25 5,481 0'1 06/22/2026 13:19:00 CBOT 5450 0'1 0'0 6.25 4,610 0'1 06/22/2026 13:19:00 CBOT 5500 0'1 0'0 6.25 21,726 0'1 06/22/2026 13:19:00 CBOT 5550 0'1 0'0 6.25 1,536 0'1 06/22/2026 13:19:00 CBOT 5600 0'1 0'0 6.25 6,984 0'1 06/22/2026 13:19:00 CBOT 5650 0'1 0'0 6.25 764 0'1 06/22/2026 13:19:00 CBOT 5700 0'1 0'0 6.25 1,352 0'1 06/22/2026 13:19:00 CBOT 5750 0'1 0'0 6.25 1,348 0'1 06/22/2026 13:19:00 CBOT 5800 0'1 0'0 6.25 923 0'1 06/22/2026 13:19:00 CBOT 5850 0'1 0'0 6.25 251 0'1 06/22/2026 13:19:00 CBOT 5900 0'1 0'0 6.25 753 0'1 06/22/2026 13:19:00 CBOT 5950 0'1 0'0 6.25 82 0'1 06/22/2026 13:19:00 CBOT 6000 0'1 0'0 6.25 13,015 0'1 06/22/2026 13:19:00 CBOT 6050 0'1 0'0 6.25 816 0'1 06/22/2026 13:19:00 CBOT 6100 0'1 0'0 6.25 792 0'1 06/22/2026 13:19:00 CBOT 6200 0'1 0'0 6.25 3,697 0'1 06/22/2026 13:19:00 CBOT 6300 0'1 0'0 6.25 5,811 0'1 06/22/2026 13:19:00 CBOT 6400 0'1 0'0 6.25 1,074 0'1 06/22/2026 13:19:00 CBOT 6500 0'1 0'0 6.25 4,464 0'1 06/22/2026 13:19:00 CBOT 6600 0'1 0'0 6.25 1,504 0'1 06/22/2026 13:19:00 CBOT 6700 0'1 0'0 6.25 480 0'1 06/22/2026 13:19:00 CBOT 6800 0'1 0'0 6.25 682 0'1 06/22/2026 13:19:00 CBOT 6900 0'1 0'0 6.25 113 0'1 06/22/2026 13:19:00 CBOT 7000 0'1 0'0 6.25 727 0'1 06/22/2026 13:19:00 CBOT 7100 0'1 0'0 6.25 293 0'1 06/22/2026 13:19:00 CBOT 7200 0'1 0'0 6.25 88 0'1 06/22/2026 13:19:00 CBOT 7300 0'1 0'0 6.25 380 0'1 06/22/2026 13:19:00 CBOT 7400 0'1 0'0 6.25 400 0'1 06/22/2026 13:19:00 CBOT 7500 0'1 0'0 6.25 558 0'1 06/22/2026 13:19:00 CBOT 7600 0'1 0'0 6.25 102 0'1 06/22/2026 13:19:00 CBOT 7700 0'1 0'0 6.25 333 0'1 06/22/2026 13:19:00 CBOT 7800 0'1 0'0 6.25 172 0'1 06/22/2026 13:19:00 CBOT 7900 0'1 0'0 6.25 1,049 0'1 06/22/2026 13:19:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 94 0'1 06/22/2026 13:19:00 CBOT 2700 0'1 0'0 6.25 200 0'1 06/22/2026 13:19:00 CBOT 3000 0'1 0'0 6.25 17 0'1 06/22/2026 13:19:00 CBOT 3200 0'1 0'0 6.25 48 0'1 06/22/2026 13:19:00 CBOT 3300 0'1 0'0 6.25 3,842 0'1 06/22/2026 13:19:00 CBOT 3400 0'1 0'0 6.25 29 0'1 06/22/2026 13:19:00 CBOT 3450 0'1 0'0 6.25 110 0'1 06/22/2026 13:19:00 CBOT 3500 0'1 0'0 6.25 183 0'1 06/22/2026 13:19:00 CBOT 3550 0'1 0'0 6.25 251 0'1 06/22/2026 13:19:00 CBOT 3600 0'1 0'0 6.25 1,546 0'1 06/22/2026 13:19:00 CBOT 3650 0'1 0'0 6.25 367 0'1 06/22/2026 13:19:00 CBOT 3700 0'1 0'0 6.25 1,202 0'1 06/22/2026 13:19:00 CBOT 3750 0'1 0'0 6.25 4,775 0'1 06/22/2026 13:19:00 CBOT 3800 0'1 0'0 6.25 1,101 0'1 06/22/2026 13:19:00 CBOT 3850 0'1 0'0 6.25 1,921 0'1 06/22/2026 13:19:00 CBOT 3900 0'1 -0'1 6.25 6,588 0'1 0'2 06/23/2026 07:22:00 CBOT 3920 0'1 -0'1 6.25 50 0'1 0'2 06/23/2026 08:54:00 CBOT 3930 0'2 0'0 12.50 100 0'2 06/22/2026 13:19:00 CBOT 3940 0'2 0'0 12.50 0 0'2 06/22/2026 13:19:00 CBOT 3950 0'3 0'0 18.75 1,685 0'3 06/22/2026 13:19:00 CBOT 3960 0'3 0'0 18.75 0 0'3 06/22/2026 13:19:00 CBOT 3970 0'4 0'0 25.00 10 0'4 06/22/2026 13:19:00 CBOT 3980 0'4 0'0 25.00 146 0'4 06/22/2026 13:19:00 CBOT 3990 0'5 0'0 31.25 135 0'5 06/22/2026 13:19:00 CBOT 4000 0'6 0'0 37.50 8,492 0'6 0'6 06/23/2026 09:01:00 CBOT 4010 0'7 0'0 43.75 136 0'7 06/22/2026 13:19:00 CBOT 4020 1'0 0'0 50.00 1,125 1'0 06/22/2026 13:19:00 CBOT 4030 1'5 0'3 81.25 189 1'0 1'2 06/23/2026 09:04:00 CBOT 4040 2'0 0'4 100.00 157 1'2 1'4 06/23/2026 09:07:00 CBOT 4050 2'1 0'3 106.25 5,661 1'3 1'6 06/23/2026 09:15:00 CBOT 4060 2'6 0'6 137.50 526 1'3 2'0 06/23/2026 09:13:00 CBOT 4070 3'0 0'6 150.00 277 1'5 2'2 06/23/2026 09:01:00 CBOT 4080 3'3 0'6 168.75 507 2'1 2'5 06/23/2026 09:15:00 CBOT 4090 4'2 1'2 212.50 1,101 2'4 3'0 06/23/2026 09:13:00 CBOT 4100 4'0 0'4 200.00 8,907 3'0 3'4 06/23/2026 09:19:00 CBOT 4110 3'7 -0'1 193.75 484 3'4 4'0 06/23/2026 08:41:00 CBOT 4120 5'6 1'3 287.50 321 4'2 4'3 06/23/2026 09:16:00 CBOT 4130 6'2 1'3 312.50 626 3'7 4'7 06/23/2026 09:03:00 CBOT 4140 5'0 -0'4 250.00 377 5'1 5'4 06/23/2026 08:46:00 CBOT 4150 7'7 1'6 393.75 8,156 5'5 6'1 06/23/2026 09:17:00 CBOT 4160 7'1 0'2 356.25 357 6'2 6'7 06/23/2026 08:52:00 CBOT 4170 7'5 0'0 381.25 666 7'5 06/22/2026 13:19:00 CBOT 4180 8'3 0'0 418.75 1,512 8'3 06/22/2026 13:19:00 CBOT 4190 9'1 0'0 456.25 127 9'1 06/22/2026 13:19:00 CBOT 4200 12'0 2'1 600.00 12,421 10'0 9'7 06/23/2026 09:16:00 CBOT 4210 13'5 2'7 681.25 393 13'5 10'6 06/23/2026 09:04:00 CBOT 4220 13'7 2'2 693.75 1,181 13'7 11'5 06/23/2026 09:03:00 CBOT 4230 12'4 0'0 625.00 138 12'4 06/22/2026 13:19:00 CBOT 4240 13'0 -0'3 650.00 154 13'0 13'3 06/23/2026 08:46:00 CBOT 4250 17'3 3'1 868.75 9,072 12'0 14'2 06/23/2026 09:06:00 CBOT 4260 19'0 3'7 950.00 694 19'0 15'1 06/23/2026 09:11:00 CBOT 4270 16'1 0'0 806.25 249 16'1 06/22/2026 13:19:00 CBOT 4280 17'0 0'0 850.00 581 17'0 06/22/2026 13:19:00 CBOT 4290 18'0 0'0 900.00 128 18'0 06/22/2026 13:19:00 CBOT 4300 21'7 3'0 1,093.75 17,330 18'0 18'7 06/23/2026 09:17:00 CBOT 4310 20'6 0'7 1,037.50 372 20'6 19'7 06/23/2026 08:52:00 CBOT 4320 21'6 0'7 1,087.50 488 21'6 20'7 06/23/2026 08:52:00 CBOT 4330 21'7 0'0 1,093.75 137 21'7 06/22/2026 13:19:00 CBOT 4340 22'6 0'0 1,137.50 96 22'6 06/22/2026 13:19:00 CBOT 4350 27'2 3'4 1,362.50 9,751 22'7 23'6 06/23/2026 09:04:00 CBOT 4360 24'6 0'0 1,237.50 552 24'6 06/22/2026 13:19:00 CBOT 4370 25'6 0'0 1,287.50 607 25'6 06/22/2026 13:19:00 CBOT 4380 26'6 0'0 1,337.50 1,362 26'6 06/22/2026 13:19:00 CBOT 4390 27'6 0'0 1,387.50 135 27'6 06/22/2026 13:19:00 CBOT 4400 32'0 3'2 1,600.00 11,364 27'1 28'6 06/23/2026 09:14:00 CBOT 4410 29'5 0'0 1,481.25 580 29'5 06/22/2026 13:19:00 CBOT 4420 30'5 0'0 1,531.25 278 30'5 06/22/2026 13:19:00 CBOT 4430 31'5 0'0 1,581.25 168 31'5 06/22/2026 13:19:00 CBOT 4440 32'5 0'0 1,631.25 170 32'5 06/22/2026 13:19:00 CBOT 4450 34'5 1'0 1,731.25 7,450 34'0 33'5 06/23/2026 08:52:00 CBOT 4460 34'5 0'0 1,731.25 90 34'5 06/22/2026 13:19:00 CBOT 4470 36'5 1'0 1,831.25 274 36'5 35'5 06/23/2026 08:52:00 CBOT 4480 36'5 0'0 1,831.25 120 36'5 06/22/2026 13:19:00 CBOT 4490 37'5 0'0 1,881.25 156 37'5 06/22/2026 13:19:00 CBOT 4500 39'0 0'3 1,950.00 21,561 37'0 38'5 06/23/2026 08:36:00 CBOT 4510 39'5 0'0 1,981.25 313 39'5 06/22/2026 13:19:00 CBOT 4520 40'5 0'0 2,031.25 187 40'5 06/22/2026 13:19:00 CBOT 4530 41'5 0'0 2,081.25 147 41'5 06/22/2026 13:19:00 CBOT 4540 42'5 0'0 2,131.25 77 42'5 06/22/2026 13:19:00 CBOT 4550 47'2 3'5 2,362.50 5,345 43'2 43'5 06/23/2026 09:08:00 CBOT 4560 44'5 0'0 2,231.25 49 44'5 06/22/2026 13:19:00 CBOT 4570 48'4 2'7 2,425.00 48 46'2 45'5 06/23/2026 09:03:00 CBOT 4580 46'5 0'0 2,331.25 85 46'5 06/22/2026 13:19:00 CBOT 4590 47'5 0'0 2,381.25 19 47'5 06/22/2026 13:19:00 CBOT 4600 52'1 3'4 2,606.25 13,673 52'4 48'5 06/23/2026 09:14:00 CBOT 4610 49'5 0'0 2,481.25 402 49'5 06/22/2026 13:19:00 CBOT 4620 50'5 0'0 2,531.25 110 50'5 06/22/2026 13:19:00 CBOT 4630 51'5 0'0 2,581.25 33 51'5 06/22/2026 13:19:00 CBOT 4640 52'5 0'0 2,631.25 125 52'5 06/22/2026 13:19:00 CBOT 4650 53'2 -0'3 2,662.50 6,619 53'2 53'5 06/23/2026 08:33:00 CBOT 4660 54'5 0'0 2,731.25 217 54'5 06/22/2026 13:19:00 CBOT 4670 55'5 0'0 2,781.25 67 55'5 06/22/2026 13:19:00 CBOT 4680 56'5 0'0 2,831.25 67 56'5 06/22/2026 13:19:00 CBOT 4690 57'5 0'0 2,881.25 22 57'5 06/22/2026 13:19:00 CBOT 4700 62'7 4'2 3,143.75 8,408 62'7 58'5 06/23/2026 09:11:00 CBOT 4710 59'5 0'0 2,981.25 32 59'5 06/22/2026 13:19:00 CBOT 4720 60'5 0'0 3,031.25 3 60'5 06/22/2026 13:19:00 CBOT 4730 61'5 0'0 3,081.25 13 61'5 06/22/2026 13:19:00 CBOT 4740 62'5 0'0 3,131.25 22 62'5 06/22/2026 13:19:00 CBOT 4750 63'5 0'0 3,181.25 5,522 63'5 06/22/2026 13:19:00 CBOT 4760 64'5 0'0 3,231.25 10 64'5 06/22/2026 13:19:00 CBOT 4770 65'5 0'0 3,281.25 10 65'5 06/22/2026 13:19:00 CBOT 4780 66'5 0'0 3,331.25 0 66'5 06/22/2026 13:19:00 CBOT 4790 67'5 0'0 3,381.25 1 67'5 06/22/2026 13:19:00 CBOT 4800 71'4 2'7 3,575.00 7,450 68'4 68'5 06/23/2026 09:16:00 CBOT 4810 69'5 0'0 3,481.25 10 69'5 06/22/2026 13:19:00 CBOT 4820 70'5 0'0 3,531.25 0 70'5 06/22/2026 13:19:00 CBOT 4830 71'5 0'0 3,581.25 1 71'5 06/22/2026 13:19:00 CBOT 4840 72'5 0'0 3,631.25 0 72'5 06/22/2026 13:19:00 CBOT 4850 73'5 0'0 3,681.25 348 73'5 06/22/2026 13:19:00 CBOT 4860 74'5 0'0 3,731.25 9 74'5 06/22/2026 13:19:00 CBOT 4900 78'5 0'0 3,931.25 563 78'5 06/22/2026 13:19:00 CBOT 4950 83'5 0'0 4,181.25 66 83'5 06/22/2026 13:19:00 CBOT 5000 88'5 0'0 4,431.25 316 88'5 06/22/2026 13:19:00 CBOT 5050 93'5 0'0 4,681.25 50 93'5 06/22/2026 13:19:00 CBOT 5100 98'5 0'0 4,931.25 69 98'5 06/22/2026 13:19:00 CBOT 5150 103'5 0'0 5,181.25 22 103'5 06/22/2026 13:19:00 CBOT 5200 108'5 0'0 5,431.25 453 108'5 06/22/2026 13:19:00 CBOT 5250 113'5 0'0 5,681.25 0 113'5 06/22/2026 13:19:00 CBOT 5300 118'5 0'0 5,931.25 2 118'5 06/22/2026 13:19:00 CBOT 5350 123'5 0'0 6,181.25 0 123'5 06/22/2026 13:19:00 CBOT 5400 128'5 0'0 6,431.25 11 128'5 06/22/2026 13:19:00 CBOT 5450 133'5 0'0 6,681.25 10 133'5 06/22/2026 13:19:00 CBOT 5500 138'5 0'0 6,931.25 0 138'5 06/22/2026 13:19:00 CBOT 5550 143'5 0'0 7,181.25 0 143'5 06/22/2026 13:19:00 CBOT 5600 148'5 0'0 7,431.25 0 148'5 06/22/2026 13:19:00 CBOT 5650 153'5 0'0 7,681.25 0 153'5 06/22/2026 13:19:00 CBOT 5700 158'5 0'0 7,931.25 0 158'5 06/22/2026 13:19:00 CBOT 5750 163'5 0'0 8,181.25 0 163'5 06/22/2026 13:19:00 CBOT 5800 168'5 0'0 8,431.25 0 168'5 06/22/2026 13:19:00 CBOT 5850 173'5 0'0 8,681.25 0 173'5 06/22/2026 13:19:00 CBOT 5900 178'5 0'0 8,931.25 0 178'5 06/22/2026 13:19:00 CBOT 5950 183'5 0'0 9,181.25 0 183'5 06/22/2026 13:19:00 CBOT 6000 188'5 0'0 9,431.25 0 188'5 06/22/2026 13:19:00 CBOT 6050 193'5 0'0 9,681.25 0 193'5 06/22/2026 13:19:00 CBOT 6100 198'5 0'0 9,931.25 0 198'5 06/22/2026 13:19:00 CBOT 6200 208'5 0'0 10,431.25 0 208'5 06/22/2026 13:19:00 CBOT 6300 218'5 0'0 10,931.25 0 218'5 06/22/2026 13:19:00 CBOT 6400 228'5 0'0 11,431.25 0 228'5 06/22/2026 13:19:00 CBOT 6500 238'5 0'0 11,931.25 0 238'5 06/22/2026 13:19:00 CBOT 6600 248'5 0'0 12,431.25 0 248'5 06/22/2026 13:19:00 CBOT 6700 258'5 0'0 12,931.25 0 258'5 06/22/2026 13:19:00 CBOT 6800 268'5 0'0 13,431.25 0 268'5 06/22/2026 13:19:00 CBOT 6900 278'5 0'0 13,931.25 0 278'5 06/22/2026 13:19:00 CBOT 7000 288'5 0'0 14,431.25 0 288'5 06/22/2026 13:19:00 CBOT 7100 298'5 0'0 14,931.25 0 298'5 06/22/2026 13:19:00 CBOT 7200 308'5 0'0 15,431.25 0 308'5 06/22/2026 13:19:00 CBOT 7300 318'5 0'0 15,931.25 0 318'5 06/22/2026 13:19:00 CBOT 7400 328'4 0'0 16,425.00 0 328'4 06/22/2026 13:19:00 CBOT 7500 338'4 0'0 16,925.00 0 338'4 06/22/2026 13:19:00 CBOT 7600 348'4 0'0 17,425.00 0 348'4 06/22/2026 13:19:00 CBOT 7700 358'4 0'0 17,925.00 0 358'4 06/22/2026 13:19:00 CBOT 7800 368'4 0'0 18,425.00 0 368'4 06/22/2026 13:19:00 CBOT 7900 378'4 0'0 18,925.00 0 378'4 06/22/2026 13:19:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.