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: 4702   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,668.75   0'0   173'3  2900   0'1   0'0  6.25  50  0  8,168.75   0'0   163'3  3000   0'1   0'0  6.25  3,150  0  7,668.75   0'0   153'3  3100   0'1   0'0  6.25  71  0  7,168.75   0'0   143'3  3200   0'1   0'0  6.25  219  0  6,668.75   0'0   133'3  3300   0'1   0'0  6.25  115  0  6,418.75   0'0   128'3  3350   0'1   0'0  6.25  41  0  6,168.75   0'0   123'3  3400   0'1   0'0  6.25  160  0  5,918.75   0'0   118'3  3450   0'1   0'0  6.25  13  0  5,668.75   0'0   113'3  3500   0'1   0'0  6.25  5,102  0  5,418.75   0'0   108'3  3550   0'1   0'0  6.25  408  0  5,168.75   0'0   103'3  3600   0'1   0'0  6.25  1,375  0  4,918.75   0'0   98'3  3650   0'1   0'0  6.25  379  0  4,668.75   0'0   93'3  3700   0'1   0'0  6.25  3,566  2  4,418.75   0'0   88'3  3750   0'1   0'0  6.25  1,842  5  4,168.75   0'0   83'3  3800   0'1   0'0  6.25  6,313  7  3,918.75   0'0   78'3  3850   0'1   0'0  6.25  2,227  34  3,668.75   0'0   73'3  3900   0'1   0'0  6.25  7,841  24  3,418.75   0'0   68'3  3950   0'1   0'0  6.25  5,196  73  3,168.75   0'0   63'3  4000   0'1   0'0  6.25  15,702  73  2,918.75   0'0   58'3  4050   0'1   0'0  6.25  3,658  1,358  2,818.75   3'0   56'3  4100   0'1   0'0  6.25  9,810  958  2,418.75   0'0   48'3  4150   0'1   0'0  6.25  7,141  10  2,368.75   0'0   47'3  4160   0'1   0'0  6.25  1  10  2,318.75   0'0   46'3  4170   0'1   0'0  6.25  114  1  2,268.75   0'0   45'3  4180   0'1   0'0  6.25  1,439  0  2,218.75   0'0   44'3  4190   0'1   0'0  6.25  61  4,654  2,362.50   3'7   47'2  4200   0'1   0'0  6.25  15,069  1  2,118.75   0'0   42'3  4210   0'1   0'0  6.25  113  0  2,068.75   0'0   41'3  4220   0'1   0'0  6.25  550  0  2,018.75   0'0   40'3  4230   0'1   0'0  6.25  194  1  1,968.75   0'0   39'3  4240   0'1   0'0  6.25  533  4,930  2,206.25   5'6   44'1  4250   0'1   0'0  6.25  11,723  0  1,868.75   0'0   37'3  4260   0'1   0'0  6.25  800  4  1,818.75   0'0   36'3  4270   0'1   0'0  6.25  148  3  1,768.75   0'0   35'3  4280   0'1   0'0  6.25  84  0  2,037.50   6'3   40'6  4290   0'1   0'0  6.25  320  5,391  1,925.00   5'1   38'4  4300   0'1   0'0  6.25  20,607  2  1,781.25   3'2   35'5  4310   0'1   0'0  6.25  637  11  1,568.75   0'0   31'3  4320   0'1   0'0  6.25  992  50  1,518.75   0'0   30'3  4330   0'1   0'0  6.25  641  65  1,468.75   0'0   29'3  4340   0'1   0'0  6.25  1,279  4,517  1,737.50   6'3   34'6  4350   0'1   0'0  6.25  11,969  123  1,368.75   0'0   27'3  4360   0'1   0'0  6.25  481  127  1,318.75   0'0   26'3  4370   0'1   0'0  6.25  826  115  1,268.75   0'0   25'3  4380   0'1   0'0  6.25  640  118  1,556.25   6'6   31'1  4390   0'1   0'0  6.25  885  9,370  1,493.75   6'4   29'7  4400   0'1   0'0  6.25  14,213  116  1,118.75   0'0   22'3  4410   0'1   0'0  6.25  899  245  1,068.75   0'0   21'3  4420   0'1   0'0  6.25  931  248  1,018.75   0'0   20'3  4430   0'1   0'0  6.25  1,140  1,894  1,250.00   5'5   25'0  4440   0'1   0'0  6.25  801  4,358  1,243.75   6'3   24'7  4450   0'1   -0'1  6.25  7,993  383  1,125.00   5'0   22'4  4460   0'2   0'0  12.50  397  229  1,193.75   7'2   23'7  4470   0'3   0'0  18.75  527  366  1,125.00   6'7   22'4  4480   0'3   0'0  18.75  369  347  1,075.00   6'6   21'4  4490   0'2   -0'2  12.50  1,124  30,472  1,025.00   6'6   20'4  4500   0'2   -0'2  12.50  11,906  478  643.75   0'0   12'7  4510   0'5   0'0  31.25  377  745  862.50   5'2   17'2  4520   0'2   -0'4  12.50  332  430  556.25   0'0   11'1  4530   0'7   0'0  43.75  309  235  862.50   7'0   17'2  4540   0'4   -0'4  25.00  179  6,411  750.00   5'4   15'0  4550   0'3   -0'7  18.75  5,118  828  437.50   0'0   8'6  4560   0'3   -1'1  18.75  176  580  600.00   4'0   12'0  4570   1'6   0'0  87.50  111  604  362.50   0'0   7'2  4580   2'0   0'0  100.00  91  175  587.50   5'2   11'6  4590   2'2   0'0  112.50  273  16,533  531.25   4'6   10'5  4600   0'5   -2'0  31.25  15,227  465  512.50   4'7   10'2  4610   0'7   -2'2  43.75  46  1,505  225.00   -0'2   4'4  4620   1'0   -2'4  50.00  124  107  400.00   3'6   8'0  4630   1'2   -2'6  62.50  65  641  187.50   0'0   3'6  4640   1'2   -3'2  62.50  122  6,009  325.00   3'1   6'4  4650   1'5   -3'4  81.25  2,562  854  337.50   3'7   6'6  4660   2'5   -3'0  131.25  57  343  125.00   0'0   2'4  4670   2'2   -4'0  112.50  70  251  250.00   2'6   5'0  4680   3'4   -3'4  175.00  13  295  206.25   2'1   4'1  4690   4'4   -3'2  225.00  20  18,240  181.25   1'7   3'5  4700   3'5   -4'6  181.25  8,341  167  175.00   2'0   3'4  4710   4'0   -5'2  200.00  1  395  137.50   1'4   2'6  4720   10'0   0'0  500.00  5  1,014  125.00   1'3   2'4  4730   10'7   0'0  543.75  1  1,413  112.50   1'2   2'2  4740   11'6   0'0  587.50  1  9,650  87.50   0'7   1'6  4750   6'3   -6'2  318.75  3,286  811  93.75   1'1   1'7  4760   13'4   0'0  675.00  20  288  75.00   0'7   1'4  4770   14'3   0'0  718.75  1  309  68.75   0'6   1'3  4780   11'3   -4'0  568.75  0  389  62.50   0'6   1'2  4790   16'2   0'0  812.50  3  10,870  50.00   0'4   1'0  4800   11'0   -6'2  550.00  4,743  576  50.00   0'5   1'0  4810   18'1   0'0  906.25  1  312  18.75   0'0   0'3  4820   19'1   0'0  956.25  5  17  18.75   0'0   0'3  4830   20'1   0'0  1,006.25  12  353  18.75   0'0   0'3  4840   21'1   0'0  1,056.25  3  8,273  25.00   0'2   0'4  4850   16'1   -5'7  806.25  4,856  853  12.50   0'0   0'2  4860   23'0   0'0  1,150.00  10  1,149  25.00   0'2   0'4  4870   17'2   -6'6  862.50  10  10,443  12.50   0'0   0'2  4900   27'0   0'0  1,350.00  1,289  3,564  12.50   0'1   0'2  4950   24'7   -7'0  1,243.75  120  30,489  12.50   0'1   0'2  5000   30'2   -6'5  1,512.50  1,010  4,332  6.25   0'0   0'1  5050   41'7   0'0  2,093.75  221  12,253  6.25   0'0   0'1  5100   46'7   0'0  2,343.75  226  6,511  6.25   0'0   0'1  5150   51'7   0'0  2,593.75  149  11,988  6.25   0'0   0'1  5200   56'7   0'0  2,843.75  98  4,498  6.25   0'0   0'1  5250   61'7   0'0  3,093.75  48  6,371  6.25   0'0   0'1  5300   66'7   0'0  3,343.75  723  916  6.25   0'0   0'1  5350   71'7   0'0  3,593.75  5  5,652  6.25   0'0   0'1  5400   76'7   0'0  3,843.75  2  1,482  6.25   0'0   0'1  5450   81'7   0'0  4,093.75  2  32,529  6.25   0'0   0'1  5500   86'7   0'0  4,343.75  5  1,170  6.25   0'0   0'1  5550   91'7   0'0  4,593.75  3  4,423  6.25   0'0   0'1  5600   96'7   0'0  4,843.75  0  117  6.25   0'0   0'1  5650   101'7   0'0  5,093.75  0  3,790  6.25   0'0   0'1  5700   106'7   0'0  5,343.75  0  280  6.25   0'0   0'1  5750   111'7   0'0  5,593.75  0  6,665  6.25   0'0   0'1  5800   116'7   0'0  5,843.75  0  110  6.25   0'0   0'1  5850   121'7   0'0  6,093.75  0  3,950  6.25   0'0   0'1  5900   126'7   0'0  6,343.75  4  20,562  6.25   0'0   0'1  6000   136'7   0'0  6,843.75  0  624  6.25   0'0   0'1  6100   146'7   0'0  7,343.75  0  4,377  6.25   0'0   0'1  6200   156'7   0'0  7,843.75  0  709  6.25   0'0   0'1  6300   166'7   0'0  8,343.75  0  971  6.25   0'0   0'1  6400   176'7   0'0  8,843.75  0  2,008  6.25   0'0   0'1  6500   186'7   0'0  9,343.75  0  1,569  6.25   0'0   0'1  6600   196'7   0'0  9,843.75  0  3,886  6.25   0'0   0'1  6700   206'7   0'0  10,343.75  0  1,357  6.25   0'0   0'1  6800   216'7   0'0  10,843.75  0  777  6.25   0'0   0'1  6900   226'7   0'0  11,343.75  0  5,305  6.25   0'0   0'1  7000   236'7   0'0  11,843.75  1  578  6.25   0'0   0'1  7100   246'7   0'0  12,343.75  0  3,611  6.25   0'0   0'1  7200   256'7   0'0  12,843.75  0  512  6.25   0'0   0'1  7300   266'7   0'0  13,343.75  0  462  6.25   0'0   0'1  9000   436'6   0'0  21,837.50  1  1,990  6.25   0'0   0'1  10000   536'6   0'0  26,837.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 173'3 0'0 8,668.75 0 173'3 08/18/2026 13:26:00 CBOT 3000 163'3 0'0 8,168.75 0 163'3 08/18/2026 13:26:00 CBOT 3100 153'3 0'0 7,668.75 0 153'3 08/18/2026 13:26:00 CBOT 3200 143'3 0'0 7,168.75 0 143'3 08/18/2026 13:26:00 CBOT 3300 133'3 0'0 6,668.75 0 133'3 08/18/2026 13:26:00 CBOT 3350 128'3 0'0 6,418.75 0 128'3 08/18/2026 13:26:00 CBOT 3400 123'3 0'0 6,168.75 0 123'3 08/18/2026 13:26:00 CBOT 3450 118'3 0'0 5,918.75 0 118'3 08/18/2026 13:26:00 CBOT 3500 113'3 0'0 5,668.75 0 113'3 08/18/2026 13:26:00 CBOT 3550 108'3 0'0 5,418.75 0 108'3 08/18/2026 13:26:00 CBOT 3600 103'3 0'0 5,168.75 0 103'3 08/18/2026 13:26:00 CBOT 3650 98'3 0'0 4,918.75 0 98'3 08/18/2026 13:26:00 CBOT 3700 93'3 0'0 4,668.75 0 93'3 08/18/2026 13:26:00 CBOT 3750 88'3 0'0 4,418.75 2 88'3 08/18/2026 13:26:00 CBOT 3800 83'3 0'0 4,168.75 5 83'3 08/18/2026 13:26:00 CBOT 3850 78'3 0'0 3,918.75 7 78'3 08/18/2026 13:26:00 CBOT 3900 73'3 0'0 3,668.75 34 73'3 08/18/2026 13:26:00 CBOT 3950 68'3 0'0 3,418.75 24 68'3 08/18/2026 13:26:00 CBOT 4000 63'3 0'0 3,168.75 73 63'3 08/18/2026 13:26:00 CBOT 4050 58'3 0'0 2,918.75 73 58'3 08/18/2026 13:26:00 CBOT 4100 56'3 3'0 2,818.75 1,358 56'3 53'3 08/19/2026 06:50:00 CBOT 4150 48'3 0'0 2,418.75 958 48'3 08/18/2026 13:26:00 CBOT 4160 47'3 0'0 2,368.75 10 47'3 08/18/2026 13:26:00 CBOT 4170 46'3 0'0 2,318.75 10 46'3 08/18/2026 13:26:00 CBOT 4180 45'3 0'0 2,268.75 1 45'3 08/18/2026 13:26:00 CBOT 4190 44'3 0'0 2,218.75 0 44'3 08/18/2026 13:26:00 CBOT 4200 47'2 3'7 2,362.50 4,654 44'0 43'3 08/19/2026 08:50:00 CBOT 4210 42'3 0'0 2,118.75 1 42'3 08/18/2026 13:26:00 CBOT 4220 41'3 0'0 2,068.75 0 41'3 08/18/2026 13:26:00 CBOT 4230 40'3 0'0 2,018.75 0 40'3 08/18/2026 13:26:00 CBOT 4240 39'3 0'0 1,968.75 1 39'3 08/18/2026 13:26:00 CBOT 4250 44'1 5'6 2,206.25 4,930 45'0 38'3 08/19/2026 12:11:00 CBOT 4260 37'3 0'0 1,868.75 0 37'3 08/18/2026 13:26:00 CBOT 4270 36'3 0'0 1,818.75 4 36'3 08/18/2026 13:26:00 CBOT 4280 35'3 0'0 1,768.75 3 35'3 08/18/2026 13:26:00 CBOT 4290 40'6 6'3 2,037.50 0 40'6 34'3 08/19/2026 11:04:00 CBOT 4300 38'4 5'1 1,925.00 5,391 37'6 33'3 08/19/2026 12:20:00 CBOT 4310 35'5 3'2 1,781.25 2 35'5 32'3 08/19/2026 08:31:00 CBOT 4320 31'3 0'0 1,568.75 11 31'3 08/18/2026 13:26:00 CBOT 4330 30'3 0'0 1,518.75 50 30'3 08/18/2026 13:26:00 CBOT 4340 29'3 0'0 1,468.75 65 29'3 08/18/2026 13:26:00 CBOT 4350 34'6 6'3 1,737.50 4,517 27'0 28'3 08/19/2026 11:04:00 CBOT 4360 27'3 0'0 1,368.75 123 27'3 08/18/2026 13:26:00 CBOT 4370 26'3 0'0 1,318.75 127 26'3 08/18/2026 13:26:00 CBOT 4380 25'3 0'0 1,268.75 115 25'3 08/18/2026 13:26:00 CBOT 4390 31'1 6'6 1,556.25 118 25'5 24'3 08/19/2026 11:00:00 CBOT 4400 29'7 6'4 1,493.75 9,370 27'0 23'3 08/19/2026 12:37:00 CBOT 4410 22'3 0'0 1,118.75 116 22'3 08/18/2026 13:26:00 CBOT 4420 21'3 0'0 1,068.75 245 21'3 08/18/2026 13:26:00 CBOT 4430 20'3 0'0 1,018.75 248 20'3 08/18/2026 13:26:00 CBOT 4440 25'0 5'5 1,250.00 1,894 25'0 19'3 08/19/2026 12:12:00 CBOT 4450 24'7 6'3 1,243.75 4,358 25'7 18'4 08/19/2026 12:36:00 CBOT 4460 22'4 5'0 1,125.00 383 22'4 17'4 08/19/2026 12:14:00 CBOT 4470 23'7 7'2 1,193.75 229 23'3 16'5 08/19/2026 10:22:00 CBOT 4480 22'4 6'7 1,125.00 366 22'4 15'5 08/19/2026 09:53:00 CBOT 4490 21'4 6'6 1,075.00 347 20'5 14'6 08/19/2026 10:20:00 CBOT 4500 20'4 6'6 1,025.00 30,472 13'6 13'6 08/19/2026 12:51:00 CBOT 4510 12'7 0'0 643.75 478 12'7 08/18/2026 13:26:00 CBOT 4520 17'2 5'2 862.50 745 17'6 12'0 08/19/2026 12:05:00 CBOT 4530 11'1 0'0 556.25 430 11'1 08/18/2026 13:26:00 CBOT 4540 17'2 7'0 862.50 235 17'2 10'2 08/19/2026 10:32:00 CBOT 4550 15'0 5'4 750.00 6,411 11'2 9'4 08/19/2026 12:41:00 CBOT 4560 8'6 0'0 437.50 828 8'6 08/18/2026 13:26:00 CBOT 4570 12'0 4'0 600.00 580 13'0 8'0 08/19/2026 12:06:00 CBOT 4580 7'2 0'0 362.50 604 7'2 08/18/2026 13:26:00 CBOT 4590 11'6 5'2 587.50 175 11'6 6'4 08/19/2026 10:04:00 CBOT 4600 10'5 4'6 531.25 16,533 5'0 5'7 08/19/2026 12:50:00 CBOT 4610 10'2 4'7 512.50 465 10'0 5'3 08/19/2026 09:59:00 CBOT 4620 4'4 -0'2 225.00 1,505 4'4 4'6 08/18/2026 20:07:00 CBOT 4630 8'0 3'6 400.00 107 4'5 4'2 08/19/2026 11:04:00 CBOT 4640 3'6 0'0 187.50 641 3'6 08/18/2026 13:26:00 CBOT 4650 6'4 3'1 325.00 6,009 3'4 3'3 08/19/2026 12:48:00 CBOT 4660 6'6 3'7 337.50 854 6'5 2'7 08/19/2026 10:32:00 CBOT 4670 2'4 0'0 125.00 343 2'4 08/18/2026 13:26:00 CBOT 4680 5'0 2'6 250.00 251 3'4 2'2 08/19/2026 09:37:00 CBOT 4690 4'1 2'1 206.25 295 1'5 2'0 08/19/2026 12:50:00 CBOT 4700 3'5 1'7 181.25 18,240 2'0 1'6 08/19/2026 12:45:00 CBOT 4710 3'4 2'0 175.00 167 3'3 1'4 08/19/2026 11:20:00 CBOT 4720 2'6 1'4 137.50 395 2'0 1'2 08/19/2026 12:45:00 CBOT 4730 2'4 1'3 125.00 1,014 2'7 1'1 08/19/2026 12:52:00 CBOT 4740 2'2 1'2 112.50 1,413 2'2 1'0 08/19/2026 11:41:00 CBOT 4750 1'6 0'7 87.50 9,650 1'0 0'7 08/19/2026 12:48:00 CBOT 4760 1'7 1'1 93.75 811 1'1 0'6 08/19/2026 11:16:00 CBOT 4770 1'4 0'7 75.00 288 1'4 0'5 08/19/2026 11:46:00 CBOT 4780 1'3 0'6 68.75 309 0'7 0'5 08/19/2026 11:18:00 CBOT 4790 1'2 0'6 62.50 389 1'2 0'4 08/19/2026 11:26:00 CBOT 4800 1'0 0'4 50.00 10,870 0'4 0'4 08/19/2026 12:51:00 CBOT 4810 1'0 0'5 50.00 576 0'7 0'3 08/19/2026 11:24:00 CBOT 4820 0'3 0'0 18.75 312 0'3 08/18/2026 13:26:00 CBOT 4830 0'3 0'0 18.75 17 0'3 08/18/2026 13:26:00 CBOT 4840 0'3 0'0 18.75 353 0'3 08/18/2026 13:26:00 CBOT 4850 0'4 0'2 25.00 8,273 0'3 0'2 08/19/2026 10:45:00 CBOT 4860 0'2 0'0 12.50 853 0'2 0'2 08/18/2026 20:05:00 CBOT 4870 0'4 0'2 25.00 1,149 0'2 0'2 08/19/2026 11:30:00 CBOT 4900 0'2 0'0 12.50 10,443 0'2 0'2 08/19/2026 12:48:00 CBOT 4950 0'2 0'1 12.50 3,564 0'2 0'1 08/19/2026 12:43:00 CBOT 5000 0'2 0'1 12.50 30,489 0'2 0'1 08/19/2026 12:30:00 CBOT 5050 0'1 0'0 6.25 4,332 0'1 0'1 08/19/2026 10:37:00 CBOT 5100 0'1 0'0 6.25 12,253 0'1 08/18/2026 13:26:00 CBOT 5150 0'1 0'0 6.25 6,511 0'1 08/18/2026 13:26:00 CBOT 5200 0'1 0'0 6.25 11,988 0'1 08/18/2026 13:26:00 CBOT 5250 0'1 0'0 6.25 4,498 0'1 08/18/2026 13:26:00 CBOT 5300 0'1 0'0 6.25 6,371 0'1 0'1 08/19/2026 11:00:00 CBOT 5350 0'1 0'0 6.25 916 0'1 08/18/2026 13:26:00 CBOT 5400 0'1 0'0 6.25 5,652 0'1 08/18/2026 13:26:00 CBOT 5450 0'1 0'0 6.25 1,482 0'1 08/18/2026 13:26:00 CBOT 5500 0'1 0'0 6.25 32,529 0'1 08/18/2026 13:26:00 CBOT 5550 0'1 0'0 6.25 1,170 0'1 08/18/2026 13:26:00 CBOT 5600 0'1 0'0 6.25 4,423 0'1 08/18/2026 13:26:00 CBOT 5650 0'1 0'0 6.25 117 0'1 08/18/2026 13:26:00 CBOT 5700 0'1 0'0 6.25 3,790 0'1 08/18/2026 13:26:00 CBOT 5750 0'1 0'0 6.25 280 0'1 08/18/2026 13:26:00 CBOT 5800 0'1 0'0 6.25 6,665 0'1 08/18/2026 13:26:00 CBOT 5850 0'1 0'0 6.25 110 0'1 08/18/2026 13:26:00 CBOT 5900 0'1 0'0 6.25 3,950 0'1 08/18/2026 13:26:00 CBOT 6000 0'1 0'0 6.25 20,562 0'1 08/18/2026 13:26:00 CBOT 6100 0'1 0'0 6.25 624 0'1 08/18/2026 13:26:00 CBOT 6200 0'1 0'0 6.25 4,377 0'1 08/18/2026 13:26:00 CBOT 6300 0'1 0'0 6.25 709 0'1 08/18/2026 13:26:00 CBOT 6400 0'1 0'0 6.25 971 0'1 08/18/2026 13:26:00 CBOT 6500 0'1 0'0 6.25 2,008 0'1 08/18/2026 13:26:00 CBOT 6600 0'1 0'0 6.25 1,569 0'1 08/18/2026 13:26:00 CBOT 6700 0'1 0'0 6.25 3,886 0'1 08/18/2026 13:26:00 CBOT 6800 0'1 0'0 6.25 1,357 0'1 08/18/2026 13:26:00 CBOT 6900 0'1 0'0 6.25 777 0'1 08/18/2026 13:26:00 CBOT 7000 0'1 0'0 6.25 5,305 0'1 08/18/2026 13:26:00 CBOT 7100 0'1 0'0 6.25 578 0'1 08/18/2026 13:26:00 CBOT 7200 0'1 0'0 6.25 3,611 0'1 08/18/2026 13:26:00 CBOT 7300 0'1 0'0 6.25 512 0'1 08/18/2026 13:26:00 CBOT 9000 0'1 0'0 6.25 462 0'1 08/18/2026 13:26:00 CBOT 10000 0'1 0'0 6.25 1,990 0'1 08/18/2026 13:26:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 0'1 0'0 6.25 50 0'1 08/18/2026 13:26:00 CBOT 3000 0'1 0'0 6.25 3,150 0'1 08/18/2026 13:26:00 CBOT 3100 0'1 0'0 6.25 71 0'1 08/18/2026 13:26:00 CBOT 3200 0'1 0'0 6.25 219 0'1 08/18/2026 13:26:00 CBOT 3300 0'1 0'0 6.25 115 0'1 08/18/2026 13:26:00 CBOT 3350 0'1 0'0 6.25 41 0'1 08/18/2026 13:26:00 CBOT 3400 0'1 0'0 6.25 160 0'1 08/18/2026 13:26:00 CBOT 3450 0'1 0'0 6.25 13 0'1 08/18/2026 13:26:00 CBOT 3500 0'1 0'0 6.25 5,102 0'1 08/18/2026 13:26:00 CBOT 3550 0'1 0'0 6.25 408 0'1 08/18/2026 13:26:00 CBOT 3600 0'1 0'0 6.25 1,375 0'1 08/18/2026 13:26:00 CBOT 3650 0'1 0'0 6.25 379 0'1 08/18/2026 13:26:00 CBOT 3700 0'1 0'0 6.25 3,566 0'1 08/18/2026 13:26:00 CBOT 3750 0'1 0'0 6.25 1,842 0'1 08/18/2026 13:26:00 CBOT 3800 0'1 0'0 6.25 6,313 0'1 08/18/2026 13:26:00 CBOT 3850 0'1 0'0 6.25 2,227 0'1 08/18/2026 13:26:00 CBOT 3900 0'1 0'0 6.25 7,841 0'1 08/18/2026 13:26:00 CBOT 3950 0'1 0'0 6.25 5,196 0'1 0'1 08/19/2026 11:20:00 CBOT 4000 0'1 0'0 6.25 15,702 0'1 08/18/2026 13:26:00 CBOT 4050 0'1 0'0 6.25 3,658 0'1 08/18/2026 13:26:00 CBOT 4100 0'1 0'0 6.25 9,810 0'1 0'1 08/19/2026 12:00:00 CBOT 4150 0'1 0'0 6.25 7,141 0'1 0'1 08/19/2026 08:39:00 CBOT 4160 0'1 0'0 6.25 1 0'1 08/18/2026 13:26:00 CBOT 4170 0'1 0'0 6.25 114 0'1 08/18/2026 13:26:00 CBOT 4180 0'1 0'0 6.25 1,439 0'1 08/18/2026 13:26:00 CBOT 4190 0'1 0'0 6.25 61 0'1 08/18/2026 13:26:00 CBOT 4200 0'1 0'0 6.25 15,069 0'0 0'1 08/19/2026 10:09:00 CBOT 4210 0'1 0'0 6.25 113 0'1 08/18/2026 13:26:00 CBOT 4220 0'1 0'0 6.25 550 0'1 08/18/2026 13:26:00 CBOT 4230 0'1 0'0 6.25 194 0'1 08/18/2026 13:26:00 CBOT 4240 0'1 0'0 6.25 533 0'1 08/18/2026 13:26:00 CBOT 4250 0'1 0'0 6.25 11,723 0'1 0'1 08/19/2026 12:00:00 CBOT 4260 0'1 0'0 6.25 800 0'1 08/18/2026 13:26:00 CBOT 4270 0'1 0'0 6.25 148 0'1 08/18/2026 13:26:00 CBOT 4280 0'1 0'0 6.25 84 0'1 08/18/2026 13:26:00 CBOT 4290 0'1 0'0 6.25 320 0'1 08/18/2026 13:26:00 CBOT 4300 0'1 0'0 6.25 20,607 0'1 0'1 08/19/2026 10:54:00 CBOT 4310 0'1 0'0 6.25 637 0'1 08/18/2026 13:26:00 CBOT 4320 0'1 0'0 6.25 992 0'1 08/18/2026 13:26:00 CBOT 4330 0'1 0'0 6.25 641 0'1 08/18/2026 13:26:00 CBOT 4340 0'1 0'0 6.25 1,279 0'1 08/18/2026 13:26:00 CBOT 4350 0'1 0'0 6.25 11,969 0'1 08/18/2026 13:26:00 CBOT 4360 0'1 0'0 6.25 481 0'1 08/18/2026 13:26:00 CBOT 4370 0'1 0'0 6.25 826 0'1 08/18/2026 13:26:00 CBOT 4380 0'1 0'0 6.25 640 0'1 08/18/2026 13:26:00 CBOT 4390 0'1 0'0 6.25 885 0'1 08/18/2026 13:26:00 CBOT 4400 0'1 0'0 6.25 14,213 0'1 0'1 08/19/2026 11:12:00 CBOT 4410 0'1 0'0 6.25 899 0'1 08/18/2026 13:26:00 CBOT 4420 0'1 0'0 6.25 931 0'1 08/18/2026 13:26:00 CBOT 4430 0'1 0'0 6.25 1,140 0'1 08/18/2026 13:26:00 CBOT 4440 0'1 0'0 6.25 801 0'1 08/18/2026 13:26:00 CBOT 4450 0'1 -0'1 6.25 7,993 0'1 0'2 08/19/2026 10:27:00 CBOT 4460 0'2 0'0 12.50 397 0'2 08/18/2026 13:26:00 CBOT 4470 0'3 0'0 18.75 527 0'3 08/18/2026 13:26:00 CBOT 4480 0'3 0'0 18.75 369 0'3 08/18/2026 13:26:00 CBOT 4490 0'2 -0'2 12.50 1,124 0'2 0'4 08/19/2026 06:30:00 CBOT 4500 0'2 -0'2 12.50 11,906 0'5 0'4 08/19/2026 12:36:00 CBOT 4510 0'5 0'0 31.25 377 0'5 08/18/2026 13:26:00 CBOT 4520 0'2 -0'4 12.50 332 0'2 0'6 08/19/2026 12:33:00 CBOT 4530 0'7 0'0 43.75 309 0'7 08/18/2026 13:26:00 CBOT 4540 0'4 -0'4 25.00 179 0'4 1'0 08/19/2026 08:30:00 CBOT 4550 0'3 -0'7 18.75 5,118 1'4 1'2 08/19/2026 12:16:00 CBOT 4560 0'3 -1'1 18.75 176 0'3 1'4 08/19/2026 12:33:00 CBOT 4570 1'6 0'0 87.50 111 1'6 08/18/2026 13:26:00 CBOT 4580 2'0 0'0 100.00 91 2'0 08/18/2026 13:26:00 CBOT 4590 2'2 0'0 112.50 273 2'2 08/18/2026 13:26:00 CBOT 4600 0'5 -2'0 31.25 15,227 3'2 2'5 08/19/2026 11:29:00 CBOT 4610 0'7 -2'2 43.75 46 1'5 3'1 08/19/2026 12:48:00 CBOT 4620 1'0 -2'4 50.00 124 2'3 3'4 08/19/2026 12:47:00 CBOT 4630 1'2 -2'6 62.50 65 2'1 4'0 08/19/2026 12:48:00 CBOT 4640 1'2 -3'2 62.50 122 1'3 4'4 08/19/2026 10:32:00 CBOT 4650 1'5 -3'4 81.25 2,562 5'2 5'1 08/19/2026 12:47:00 CBOT 4660 2'5 -3'0 131.25 57 2'2 5'5 08/19/2026 12:06:00 CBOT 4670 2'2 -4'0 112.50 70 3'7 6'2 08/19/2026 11:45:00 CBOT 4680 3'4 -3'4 175.00 13 3'4 7'0 08/19/2026 12:06:00 CBOT 4690 4'4 -3'2 225.00 20 5'1 7'6 08/19/2026 08:54:00 CBOT 4700 3'5 -4'6 181.25 8,341 5'6 8'3 08/19/2026 12:50:00 CBOT 4710 4'0 -5'2 200.00 1 4'0 9'2 08/19/2026 11:30:00 CBOT 4720 10'0 0'0 500.00 5 10'0 08/18/2026 13:26:00 CBOT 4730 10'7 0'0 543.75 1 10'7 08/18/2026 13:26:00 CBOT 4740 11'6 0'0 587.50 1 11'6 08/18/2026 13:26:00 CBOT 4750 6'3 -6'2 318.75 3,286 9'3 12'5 08/19/2026 11:19:00 CBOT 4760 13'4 0'0 675.00 20 13'4 08/18/2026 13:26:00 CBOT 4770 14'3 0'0 718.75 1 14'3 08/18/2026 13:26:00 CBOT 4780 11'3 -4'0 568.75 0 11'3 15'3 08/19/2026 08:50:00 CBOT 4790 16'2 0'0 812.50 3 16'2 08/18/2026 13:26:00 CBOT 4800 11'0 -6'2 550.00 4,743 13'3 17'2 08/19/2026 12:47:00 CBOT 4810 18'1 0'0 906.25 1 18'1 08/18/2026 13:26:00 CBOT 4820 19'1 0'0 956.25 5 19'1 08/18/2026 13:26:00 CBOT 4830 20'1 0'0 1,006.25 12 20'1 08/18/2026 13:26:00 CBOT 4840 21'1 0'0 1,056.25 3 21'1 08/18/2026 13:26:00 CBOT 4850 16'1 -5'7 806.25 4,856 17'3 22'0 08/19/2026 12:28:00 CBOT 4860 23'0 0'0 1,150.00 10 23'0 08/18/2026 13:26:00 CBOT 4870 17'2 -6'6 862.50 10 20'5 24'0 08/19/2026 10:12:00 CBOT 4900 27'0 0'0 1,350.00 1,289 27'0 08/18/2026 13:26:00 CBOT 4950 24'7 -7'0 1,243.75 120 25'0 31'7 08/19/2026 11:46:00 CBOT 5000 30'2 -6'5 1,512.50 1,010 32'6 36'7 08/19/2026 12:45:00 CBOT 5050 41'7 0'0 2,093.75 221 41'7 08/18/2026 13:26:00 CBOT 5100 46'7 0'0 2,343.75 226 46'7 08/18/2026 13:26:00 CBOT 5150 51'7 0'0 2,593.75 149 51'7 08/18/2026 13:26:00 CBOT 5200 56'7 0'0 2,843.75 98 56'7 08/18/2026 13:26:00 CBOT 5250 61'7 0'0 3,093.75 48 61'7 08/18/2026 13:26:00 CBOT 5300 66'7 0'0 3,343.75 723 66'7 08/18/2026 13:26:00 CBOT 5350 71'7 0'0 3,593.75 5 71'7 08/18/2026 13:26:00 CBOT 5400 76'7 0'0 3,843.75 2 76'7 08/18/2026 13:26:00 CBOT 5450 81'7 0'0 4,093.75 2 81'7 08/18/2026 13:26:00 CBOT 5500 86'7 0'0 4,343.75 5 86'7 08/18/2026 13:26:00 CBOT 5550 91'7 0'0 4,593.75 3 91'7 08/18/2026 13:26:00 CBOT 5600 96'7 0'0 4,843.75 0 96'7 08/18/2026 13:26:00 CBOT 5650 101'7 0'0 5,093.75 0 101'7 08/18/2026 13:26:00 CBOT 5700 106'7 0'0 5,343.75 0 106'7 08/18/2026 13:26:00 CBOT 5750 111'7 0'0 5,593.75 0 111'7 08/18/2026 13:26:00 CBOT 5800 116'7 0'0 5,843.75 0 116'7 08/18/2026 13:26:00 CBOT 5850 121'7 0'0 6,093.75 0 121'7 08/18/2026 13:26:00 CBOT 5900 126'7 0'0 6,343.75 4 126'7 08/18/2026 13:26:00 CBOT 6000 136'7 0'0 6,843.75 0 136'7 08/18/2026 13:26:00 CBOT 6100 146'7 0'0 7,343.75 0 146'7 08/18/2026 13:26:00 CBOT 6200 156'7 0'0 7,843.75 0 156'7 08/18/2026 13:26:00 CBOT 6300 166'7 0'0 8,343.75 0 166'7 08/18/2026 13:26:00 CBOT 6400 176'7 0'0 8,843.75 0 176'7 08/18/2026 13:26:00 CBOT 6500 186'7 0'0 9,343.75 0 186'7 08/18/2026 13:26:00 CBOT 6600 196'7 0'0 9,843.75 0 196'7 08/18/2026 13:26:00 CBOT 6700 206'7 0'0 10,343.75 0 206'7 08/18/2026 13:26:00 CBOT 6800 216'7 0'0 10,843.75 0 216'7 08/18/2026 13:26:00 CBOT 6900 226'7 0'0 11,343.75 0 226'7 08/18/2026 13:26:00 CBOT 7000 236'7 0'0 11,843.75 1 236'7 08/18/2026 13:26:00 CBOT 7100 246'7 0'0 12,343.75 0 246'7 08/18/2026 13:26:00 CBOT 7200 256'7 0'0 12,843.75 0 256'7 08/18/2026 13:26:00 CBOT 7300 266'7 0'0 13,343.75 0 266'7 08/18/2026 13:26:00 CBOT 9000 436'6 0'0 21,837.50 1 436'6 08/18/2026 13:26:00 CBOT 10000 536'6 0'0 26,837.50 0 536'6 08/18/2026 13:26:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.