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: 4200   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,050.00   0'0   181'0  2400   0'1   0'0  6.25  94  0  7,550.00   0'0   151'0  2700   0'1   0'0  6.25  200  0  6,056.25   0'0   121'1  3000   0'1   0'0  6.25  17  0  5,056.25   0'0   101'1  3200   0'1   0'0  6.25  48  0  4,556.25   0'0   91'1  3300   0'1   0'0  6.25  3,842  0  4,056.25   0'0   81'1  3400   0'1   0'0  6.25  29  0  3,806.25   0'0   76'1  3450   0'1   0'0  6.25  110  0  3,556.25   0'0   71'1  3500   0'1   0'0  6.25  183  0  3,306.25   0'0   66'1  3550   0'1   0'0  6.25  251  0  3,056.25   0'0   61'1  3600   0'1   0'0  6.25  1,546  0  2,806.25   0'0   56'1  3650   0'1   0'0  6.25  367  0  2,556.25   0'0   51'1  3700   0'1   0'0  6.25  1,202  326  2,306.25   0'0   46'1  3750   0'1   0'0  6.25  4,727  31  2,056.25   0'0   41'1  3800   0'1   0'0  6.25  951  30  1,806.25   0'0   36'1  3850   0'1   0'0  6.25  1,921  63  1,568.75   0'0   31'3  3900   0'3   0'0  18.75  5,957  1  1,418.75   0'0   28'3  3930   0'3   0'0  18.75  0  1  1,375.00   0'0   27'4  3940   0'4   0'0  25.00  0  17  1,325.00   0'0   26'4  3950   0'4   0'0  25.00  1,601  2  1,275.00   0'0   25'4  3960   0'4   0'0  25.00  0  14  1,231.25   0'0   24'5  3970   0'5   0'0  31.25  10  31  1,181.25   0'0   23'5  3980   0'5   0'0  31.25  146  3  1,137.50   0'0   22'6  3990   0'6   0'0  37.50  118  114  1,087.50   0'0   21'6  4000   0'6   0'0  37.50  9,279  25  1,043.75   0'0   20'7  4010   0'7   0'0  43.75  135  23  1,000.00   0'0   20'0  4020   1'0   0'0  50.00  1,125  16  956.25   0'0   19'1  4030   1'1   0'0  56.25  169  9  912.50   0'0   18'2  4040   1'2   0'0  62.50  157  329  868.75   0'0   17'3  4050   1'3   0'0  68.75  5,604  32  825.00   0'0   16'4  4060   1'4   0'0  75.00  452  12  787.50   0'0   15'6  4070   1'6   0'0  87.50  229  111  743.75   0'0   14'7  4080   1'7   0'0  93.75  349  90  706.25   0'0   14'1  4090   2'1   0'0  106.25  971  2,537  593.75   -1'4   11'7  4100   2'3   0'0  118.75  9,034  42  637.50   0'0   12'6  4110   2'6   0'0  137.50  432  130  600.00   0'0   12'0  4120   3'0   0'0  150.00  306  191  562.50   0'0   11'2  4130   3'2   0'0  162.50  552  800  531.25   0'0   10'5  4140   3'5   0'0  181.25  241  4,502  493.75   0'0   9'7  4150   3'7   0'0  193.75  9,922  259  462.50   0'0   9'2  4160   4'2   0'0  212.50  245  411  437.50   0'0   8'6  4170   4'6   0'0  237.50  698  442  412.50   0'0   8'2  4180   5'2   0'0  262.50  1,511  197  387.50   0'0   7'6  4190   5'6   0'0  287.50  125  9,548  312.50   -0'7   6'2  4200   6'4   0'3  325.00  11,989  232  331.25   0'0   6'5  4210   6'5   0'0  331.25  415  292  312.50   0'0   6'2  4220   7'2   0'0  362.50  1,212  223  287.50   0'0   5'6  4230   7'6   0'0  387.50  140  313  268.75   0'0   5'3  4240   8'3   0'0  418.75  154  11,003  225.00   -0'4   4'4  4250   9'0   0'0  450.00  8,876  1,029  237.50   0'0   4'6  4260   9'6   0'0  487.50  684  277  200.00   -0'4   4'0  4270   10'4   0'0  525.00  249  715  206.25   0'0   4'1  4280   11'1   0'0  556.25  571  363  175.00   -0'3   3'4  4290   11'7   0'0  593.75  121  9,588  168.75   -0'2   3'3  4300   12'5   0'0  631.25  17,360  400  150.00   -0'3   3'0  4310   13'3   0'0  668.75  372  764  131.25   -0'4   2'5  4320   14'1   0'0  706.25  512  191  131.25   -0'2   2'5  4330   14'7   0'0  743.75  137  1,445  125.00   -0'2   2'4  4340   15'6   0'0  787.50  96  6,638  125.00   0'0   2'4  4350   16'4   0'0  825.00  9,878  542  118.75   0'0   2'3  4360   17'3   0'0  868.75  543  384  100.00   -0'2   2'0  4370   18'2   0'0  912.50  605  672  93.75   -0'2   1'7  4380   19'1   0'0  956.25  1,346  324  87.50   -0'2   1'6  4390   20'0   0'0  1,000.00  135  8,246  81.25   -0'2   1'5  4400   21'5   0'6  1,081.25  11,406  837  75.00   -0'2   1'4  4410   21'6   0'0  1,087.50  580  623  81.25   0'0   1'5  4420   22'5   0'0  1,131.25  278  1,004  75.00   0'0   1'4  4430   23'4   0'0  1,175.00  168  155  75.00   0'0   1'4  4440   24'4   0'0  1,225.00  170  10,433  68.75   0'0   1'3  4450   25'3   0'0  1,268.75  7,490  375  62.50   0'0   1'2  4460   26'2   0'0  1,312.50  90  1,277  56.25   0'0   1'1  4470   27'1   0'0  1,356.25  273  253  56.25   0'0   1'1  4480   28'1   0'0  1,406.25  110  166  56.25   0'0   1'1  4490   29'1   0'0  1,456.25  166  23,957  50.00   0'0   1'0  4500   30'0   0'0  1,500.00  21,639  257  43.75   0'0   0'7  4510   30'7   0'0  1,543.75  313  308  43.75   0'0   0'7  4520   31'7   0'0  1,593.75  187  196  43.75   0'0   0'7  4530   32'7   0'0  1,643.75  147  95  43.75   0'0   0'7  4540   33'7   0'0  1,693.75  77  8,860  37.50   0'0   0'6  4550   34'6   0'0  1,737.50  5,353  94  37.50   0'0   0'6  4560   35'6   0'0  1,787.50  49  5,146  37.50   0'0   0'6  4570   36'6   0'0  1,837.50  48  516  31.25   0'0   0'5  4580   37'5   0'0  1,881.25  84  156  31.25   0'0   0'5  4590   38'5   0'0  1,931.25  19  19,921  31.25   0'0   0'5  4600   39'5   0'0  1,981.25  13,855  325  31.25   0'0   0'5  4610   40'5   0'0  2,031.25  402  1,384  25.00   0'0   0'4  4620   41'4   0'0  2,075.00  110  118  25.00   0'0   0'4  4630   42'4   0'0  2,125.00  33  753  25.00   0'0   0'4  4640   43'4   0'0  2,175.00  125  7,667  25.00   0'0   0'4  4650   44'4   0'0  2,225.00  6,700  219  25.00   0'0   0'4  4660   45'4   0'0  2,275.00  217  93  25.00   0'0   0'4  4670   46'4   0'0  2,325.00  67  78  25.00   0'0   0'4  4680   47'4   0'0  2,375.00  67  505  25.00   0'0   0'4  4690   48'4   0'0  2,425.00  22  19,850  25.00   0'0   0'4  4700   49'4   0'0  2,475.00  8,435  553  25.00   0'0   0'4  4710   50'4   0'0  2,525.00  32  202  25.00   0'0   0'4  4720   51'4   0'0  2,575.00  3  393  18.75   0'0   0'3  4730   52'3   0'0  2,618.75  13  330  18.75   0'0   0'3  4740   53'3   0'0  2,668.75  22  14,535  18.75   0'0   0'3  4750   54'3   0'0  2,718.75  5,534  766  18.75   0'0   0'3  4760   55'3   0'0  2,768.75  10  661  18.75   0'0   0'3  4770   56'3   0'0  2,818.75  10  222  18.75   0'0   0'3  4780   57'3   0'0  2,868.75  0  74  18.75   0'0   0'3  4790   58'3   0'0  2,918.75  1  13,364  18.75   0'0   0'3  4800   59'3   0'0  2,968.75  7,448  201  12.50   0'0   0'2  4810   60'2   0'0  3,012.50  10  39  12.50   0'0   0'2  4820   61'2   0'0  3,062.50  0  185  12.50   0'0   0'2  4830   62'2   0'0  3,112.50  1  129  12.50   0'0   0'2  4840   63'2   0'0  3,162.50  0  8,190  12.50   0'0   0'2  4850   64'2   0'0  3,212.50  346  747  12.50   0'0   0'2  4860   65'2   0'0  3,262.50  9  14,357  12.50   0'0   0'2  4900   69'2   0'0  3,462.50  559  4,857  12.50   0'0   0'2  4950   74'2   0'0  3,712.50  68  28,773  12.50   0'0   0'2  5000   79'2   0'0  3,962.50  325  4,110  6.25   0'0   0'1  5050   84'1   0'0  4,206.25  66  8,427  6.25   0'0   0'1  5100   89'1   0'0  4,456.25  69  4,918  6.25   0'0   0'1  5150   94'1   0'0  4,706.25  22  8,405  6.25   0'0   0'1  5200   99'1   0'0  4,956.25  527  7,143  6.25   0'0   0'1  5250   104'1   0'0  5,206.25  1  6,728  6.25   0'0   0'1  5300   109'1   0'0  5,456.25  2  2,106  6.25   0'0   0'1  5350   114'1   0'0  5,706.25  0  5,481  6.25   0'0   0'1  5400   119'1   0'0  5,956.25  12  4,610  6.25   0'0   0'1  5450   124'1   0'0  6,206.25  10  21,727  6.25   0'0   0'1  5500   129'1   0'0  6,456.25  0  1,536  6.25   0'0   0'1  5550   134'1   0'0  6,706.25  0  6,984  6.25   0'0   0'1  5600   139'1   0'0  6,956.25  0  764  6.25   0'0   0'1  5650   144'0   0'0  7,200.00  0  1,352  6.25   0'0   0'1  5700   149'0   0'0  7,450.00  0  1,348  6.25   0'0   0'1  5750   154'0   0'0  7,700.00  0  923  6.25   0'0   0'1  5800   159'0   0'0  7,950.00  0  251  6.25   0'0   0'1  5850   164'0   0'0  8,200.00  0  753  6.25   0'0   0'1  5900   169'0   0'0  8,450.00  0  82  6.25   0'0   0'1  5950   174'0   0'0  8,700.00  0  13,015  6.25   0'0   0'1  6000   179'0   0'0  8,950.00  0  816  6.25   0'0   0'1  6050   184'0   0'0  9,200.00  0  792  6.25   0'0   0'1  6100   189'0   0'0  9,450.00  0  3,697  6.25   0'0   0'1  6200   199'0   0'0  9,950.00  0  5,811  6.25   0'0   0'1  6300   209'0   0'0  10,450.00  0  1,074  6.25   0'0   0'1  6400   219'0   0'0  10,950.00  0  4,464  6.25   0'0   0'1  6500   229'0   0'0  11,450.00  0  1,504  6.25   0'0   0'1  6600   239'0   0'0  11,950.00  0  480  6.25   0'0   0'1  6700   249'0   0'0  12,450.00  0  682  6.25   0'0   0'1  6800   259'0   0'0  12,950.00  0  113  6.25   0'0   0'1  6900   269'0   0'0  13,450.00  0  727  6.25   0'0   0'1  7000   279'0   0'0  13,950.00  0  293  6.25   0'0   0'1  7100   289'0   0'0  14,450.00  0  88  6.25   0'0   0'1  7200   299'0   0'0  14,950.00  0  380  6.25   0'0   0'1  7300   309'0   0'0  15,450.00  0  400  6.25   0'0   0'1  7400   319'0   0'0  15,950.00  0  558  6.25   0'0   0'1  7500   329'0   0'0  16,450.00  0  102  6.25   0'0   0'1  7600   339'0   0'0  16,950.00  0  333  6.25   0'0   0'1  7700   349'0   0'0  17,450.00  0  172  6.25   0'0   0'1  7800   359'0   0'0  17,950.00  0  1,049  6.25   0'0   0'1  7900   369'0   0'0  18,450.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 181'0 0'0 9,050.00 0 181'0 06/17/2026 13:40:00 CBOT 2700 151'0 0'0 7,550.00 0 151'0 06/17/2026 13:40:00 CBOT 3000 121'1 0'0 6,056.25 0 121'1 06/17/2026 13:40:00 CBOT 3200 101'1 0'0 5,056.25 0 101'1 06/17/2026 13:40:00 CBOT 3300 91'1 0'0 4,556.25 0 91'1 06/17/2026 13:40:00 CBOT 3400 81'1 0'0 4,056.25 0 81'1 06/17/2026 13:40:00 CBOT 3450 76'1 0'0 3,806.25 0 76'1 06/17/2026 13:40:00 CBOT 3500 71'1 0'0 3,556.25 0 71'1 06/17/2026 13:40:00 CBOT 3550 66'1 0'0 3,306.25 0 66'1 06/17/2026 13:40:00 CBOT 3600 61'1 0'0 3,056.25 0 61'1 06/17/2026 13:40:00 CBOT 3650 56'1 0'0 2,806.25 0 56'1 06/17/2026 13:40:00 CBOT 3700 51'1 0'0 2,556.25 0 51'1 06/17/2026 13:40:00 CBOT 3750 46'1 0'0 2,306.25 326 46'1 06/17/2026 13:40:00 CBOT 3800 41'1 0'0 2,056.25 31 41'1 06/17/2026 13:40:00 CBOT 3850 36'1 0'0 1,806.25 30 36'1 06/17/2026 13:40:00 CBOT 3900 31'3 0'0 1,568.75 63 31'3 06/17/2026 13:40:00 CBOT 3930 28'3 0'0 1,418.75 1 28'3 06/17/2026 13:40:00 CBOT 3940 27'4 0'0 1,375.00 1 27'4 06/17/2026 13:40:00 CBOT 3950 26'4 0'0 1,325.00 17 26'4 06/17/2026 13:40:00 CBOT 3960 25'4 0'0 1,275.00 2 25'4 06/17/2026 13:40:00 CBOT 3970 24'5 0'0 1,231.25 14 24'5 06/17/2026 13:40:00 CBOT 3980 23'5 0'0 1,181.25 31 23'5 06/17/2026 13:40:00 CBOT 3990 22'6 0'0 1,137.50 3 22'6 06/17/2026 13:40:00 CBOT 4000 21'6 0'0 1,087.50 114 21'6 06/17/2026 13:40:00 CBOT 4010 20'7 0'0 1,043.75 25 20'7 06/17/2026 13:40:00 CBOT 4020 20'0 0'0 1,000.00 23 20'0 06/17/2026 13:40:00 CBOT 4030 19'1 0'0 956.25 16 19'1 06/17/2026 13:40:00 CBOT 4040 18'2 0'0 912.50 9 18'2 06/17/2026 13:40:00 CBOT 4050 17'3 0'0 868.75 329 17'3 06/17/2026 13:40:00 CBOT 4060 16'4 0'0 825.00 32 16'4 06/17/2026 13:40:00 CBOT 4070 15'6 0'0 787.50 12 15'6 06/17/2026 13:40:00 CBOT 4080 14'7 0'0 743.75 111 14'7 06/17/2026 13:40:00 CBOT 4090 14'1 0'0 706.25 90 14'1 06/17/2026 13:40:00 CBOT 4100 11'7 -1'4 593.75 2,537 11'7 13'3 06/17/2026 19:10:00 CBOT 4110 12'6 0'0 637.50 42 12'6 06/17/2026 13:40:00 CBOT 4120 12'0 0'0 600.00 130 12'0 06/17/2026 13:40:00 CBOT 4130 11'2 0'0 562.50 191 11'2 06/17/2026 13:40:00 CBOT 4140 10'5 0'0 531.25 800 10'5 06/17/2026 13:40:00 CBOT 4150 9'7 0'0 493.75 4,502 9'7 06/17/2026 13:40:00 CBOT 4160 9'2 0'0 462.50 259 9'2 06/17/2026 13:40:00 CBOT 4170 8'6 0'0 437.50 411 8'6 06/17/2026 13:40:00 CBOT 4180 8'2 0'0 412.50 442 8'2 06/17/2026 13:40:00 CBOT 4190 7'6 0'0 387.50 197 7'6 06/17/2026 13:40:00 CBOT 4200 6'2 -0'7 312.50 9,548 6'3 7'1 06/17/2026 23:37:00 CBOT 4210 6'5 0'0 331.25 232 6'5 06/17/2026 13:40:00 CBOT 4220 6'2 0'0 312.50 292 6'2 06/17/2026 13:40:00 CBOT 4230 5'6 0'0 287.50 223 5'6 06/17/2026 13:40:00 CBOT 4240 5'3 0'0 268.75 313 5'3 06/17/2026 13:40:00 CBOT 4250 4'4 -0'4 225.00 11,003 4'5 5'0 06/17/2026 22:47:00 CBOT 4260 4'6 0'0 237.50 1,029 4'6 06/17/2026 13:40:00 CBOT 4270 4'0 -0'4 200.00 277 4'0 4'4 06/17/2026 20:41:00 CBOT 4280 4'1 0'0 206.25 715 4'1 06/17/2026 13:40:00 CBOT 4290 3'4 -0'3 175.00 363 3'4 3'7 06/17/2026 20:16:00 CBOT 4300 3'3 -0'2 168.75 9,588 3'0 3'5 06/17/2026 20:05:00 CBOT 4310 3'0 -0'3 150.00 400 3'1 3'3 06/17/2026 20:38:00 CBOT 4320 2'5 -0'4 131.25 764 2'5 3'1 06/17/2026 22:54:00 CBOT 4330 2'5 -0'2 131.25 191 2'6 2'7 06/17/2026 20:51:00 CBOT 4340 2'4 -0'2 125.00 1,445 2'3 2'6 06/17/2026 21:07:00 CBOT 4350 2'4 0'0 125.00 6,638 2'4 06/17/2026 13:40:00 CBOT 4360 2'3 0'0 118.75 542 2'3 06/17/2026 13:40:00 CBOT 4370 2'0 -0'2 100.00 384 2'0 2'2 06/17/2026 22:12:00 CBOT 4380 1'7 -0'2 93.75 672 1'7 2'1 06/17/2026 20:36:00 CBOT 4390 1'6 -0'2 87.50 324 1'6 2'0 06/17/2026 22:12:00 CBOT 4400 1'5 -0'2 81.25 8,246 1'4 1'7 06/17/2026 22:14:00 CBOT 4410 1'4 -0'2 75.00 837 1'4 1'6 06/17/2026 20:48:00 CBOT 4420 1'5 0'0 81.25 623 1'5 06/17/2026 13:40:00 CBOT 4430 1'4 0'0 75.00 1,004 1'4 06/17/2026 13:40:00 CBOT 4440 1'4 0'0 75.00 155 1'4 06/17/2026 13:40:00 CBOT 4450 1'3 0'0 68.75 10,433 1'3 06/17/2026 13:40:00 CBOT 4460 1'2 0'0 62.50 375 1'2 06/17/2026 13:40:00 CBOT 4470 1'1 0'0 56.25 1,277 1'1 06/17/2026 13:40:00 CBOT 4480 1'1 0'0 56.25 253 1'1 06/17/2026 13:40:00 CBOT 4490 1'1 0'0 56.25 166 1'1 06/17/2026 13:40:00 CBOT 4500 1'0 0'0 50.00 23,957 1'0 06/17/2026 13:40:00 CBOT 4510 0'7 0'0 43.75 257 0'7 06/17/2026 13:40:00 CBOT 4520 0'7 0'0 43.75 308 0'7 06/17/2026 13:40:00 CBOT 4530 0'7 0'0 43.75 196 0'7 06/17/2026 13:40:00 CBOT 4540 0'7 0'0 43.75 95 0'7 06/17/2026 13:40:00 CBOT 4550 0'6 0'0 37.50 8,860 0'6 06/17/2026 13:40:00 CBOT 4560 0'6 0'0 37.50 94 0'6 06/17/2026 13:40:00 CBOT 4570 0'6 0'0 37.50 5,146 0'6 06/17/2026 13:40:00 CBOT 4580 0'5 0'0 31.25 516 0'5 06/17/2026 13:40:00 CBOT 4590 0'5 0'0 31.25 156 0'5 06/17/2026 13:40:00 CBOT 4600 0'5 0'0 31.25 19,921 0'5 06/17/2026 13:40:00 CBOT 4610 0'5 0'0 31.25 325 0'5 06/17/2026 13:40:00 CBOT 4620 0'4 0'0 25.00 1,384 0'4 06/17/2026 13:40:00 CBOT 4630 0'4 0'0 25.00 118 0'4 06/17/2026 13:40:00 CBOT 4640 0'4 0'0 25.00 753 0'4 06/17/2026 13:40:00 CBOT 4650 0'4 0'0 25.00 7,667 0'4 06/17/2026 13:40:00 CBOT 4660 0'4 0'0 25.00 219 0'4 06/17/2026 13:40:00 CBOT 4670 0'4 0'0 25.00 93 0'4 06/17/2026 13:40:00 CBOT 4680 0'4 0'0 25.00 78 0'4 06/17/2026 13:40:00 CBOT 4690 0'4 0'0 25.00 505 0'4 06/17/2026 13:40:00 CBOT 4700 0'4 0'0 25.00 19,850 0'4 06/17/2026 13:40:00 CBOT 4710 0'4 0'0 25.00 553 0'4 06/17/2026 13:40:00 CBOT 4720 0'4 0'0 25.00 202 0'4 06/17/2026 13:40:00 CBOT 4730 0'3 0'0 18.75 393 0'3 06/17/2026 13:40:00 CBOT 4740 0'3 0'0 18.75 330 0'3 06/17/2026 13:40:00 CBOT 4750 0'3 0'0 18.75 14,535 0'3 06/17/2026 13:40:00 CBOT 4760 0'3 0'0 18.75 766 0'3 06/17/2026 13:40:00 CBOT 4770 0'3 0'0 18.75 661 0'3 06/17/2026 13:40:00 CBOT 4780 0'3 0'0 18.75 222 0'3 06/17/2026 13:40:00 CBOT 4790 0'3 0'0 18.75 74 0'3 06/17/2026 13:40:00 CBOT 4800 0'3 0'0 18.75 13,364 0'3 06/17/2026 13:40:00 CBOT 4810 0'2 0'0 12.50 201 0'2 06/17/2026 13:40:00 CBOT 4820 0'2 0'0 12.50 39 0'2 06/17/2026 13:40:00 CBOT 4830 0'2 0'0 12.50 185 0'2 06/17/2026 13:40:00 CBOT 4840 0'2 0'0 12.50 129 0'2 06/17/2026 13:40:00 CBOT 4850 0'2 0'0 12.50 8,190 0'2 06/17/2026 13:40:00 CBOT 4860 0'2 0'0 12.50 747 0'2 06/17/2026 13:40:00 CBOT 4900 0'2 0'0 12.50 14,357 0'2 06/17/2026 13:40:00 CBOT 4950 0'2 0'0 12.50 4,857 0'2 0'2 06/17/2026 21:37:00 CBOT 5000 0'2 0'0 12.50 28,773 0'2 06/17/2026 13:40:00 CBOT 5050 0'1 0'0 6.25 4,110 0'1 06/17/2026 13:40:00 CBOT 5100 0'1 0'0 6.25 8,427 0'1 06/17/2026 13:40:00 CBOT 5150 0'1 0'0 6.25 4,918 0'1 06/17/2026 13:40:00 CBOT 5200 0'1 0'0 6.25 8,405 0'1 06/17/2026 13:40:00 CBOT 5250 0'1 0'0 6.25 7,143 0'1 06/17/2026 13:40:00 CBOT 5300 0'1 0'0 6.25 6,728 0'1 06/17/2026 13:40:00 CBOT 5350 0'1 0'0 6.25 2,106 0'1 06/17/2026 13:40:00 CBOT 5400 0'1 0'0 6.25 5,481 0'1 06/17/2026 13:40:00 CBOT 5450 0'1 0'0 6.25 4,610 0'1 06/17/2026 13:40:00 CBOT 5500 0'1 0'0 6.25 21,727 0'1 06/17/2026 13:40:00 CBOT 5550 0'1 0'0 6.25 1,536 0'1 06/17/2026 13:40:00 CBOT 5600 0'1 0'0 6.25 6,984 0'1 06/17/2026 13:40:00 CBOT 5650 0'1 0'0 6.25 764 0'1 06/17/2026 13:40:00 CBOT 5700 0'1 0'0 6.25 1,352 0'1 06/17/2026 13:40:00 CBOT 5750 0'1 0'0 6.25 1,348 0'1 06/17/2026 13:40:00 CBOT 5800 0'1 0'0 6.25 923 0'1 06/17/2026 13:40:00 CBOT 5850 0'1 0'0 6.25 251 0'1 06/17/2026 13:40:00 CBOT 5900 0'1 0'0 6.25 753 0'1 06/17/2026 13:40:00 CBOT 5950 0'1 0'0 6.25 82 0'1 06/17/2026 13:40:00 CBOT 6000 0'1 0'0 6.25 13,015 0'1 06/17/2026 13:40:00 CBOT 6050 0'1 0'0 6.25 816 0'1 06/17/2026 13:40:00 CBOT 6100 0'1 0'0 6.25 792 0'1 06/17/2026 13:40:00 CBOT 6200 0'1 0'0 6.25 3,697 0'1 06/17/2026 13:40:00 CBOT 6300 0'1 0'0 6.25 5,811 0'1 06/17/2026 13:40:00 CBOT 6400 0'1 0'0 6.25 1,074 0'1 06/17/2026 13:40:00 CBOT 6500 0'1 0'0 6.25 4,464 0'1 06/17/2026 13:40:00 CBOT 6600 0'1 0'0 6.25 1,504 0'1 06/17/2026 13:40:00 CBOT 6700 0'1 0'0 6.25 480 0'1 06/17/2026 13:40:00 CBOT 6800 0'1 0'0 6.25 682 0'1 06/17/2026 13:40:00 CBOT 6900 0'1 0'0 6.25 113 0'1 06/17/2026 13:40:00 CBOT 7000 0'1 0'0 6.25 727 0'1 06/17/2026 13:40:00 CBOT 7100 0'1 0'0 6.25 293 0'1 06/17/2026 13:40:00 CBOT 7200 0'1 0'0 6.25 88 0'1 06/17/2026 13:40:00 CBOT 7300 0'1 0'0 6.25 380 0'1 06/17/2026 13:40:00 CBOT 7400 0'1 0'0 6.25 400 0'1 06/17/2026 13:40:00 CBOT 7500 0'1 0'0 6.25 558 0'1 06/17/2026 13:40:00 CBOT 7600 0'1 0'0 6.25 102 0'1 06/17/2026 13:40:00 CBOT 7700 0'1 0'0 6.25 333 0'1 06/17/2026 13:40:00 CBOT 7800 0'1 0'0 6.25 172 0'1 06/17/2026 13:40:00 CBOT 7900 0'1 0'0 6.25 1,049 0'1 06/17/2026 13:40:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 94 0'1 06/17/2026 13:40:00 CBOT 2700 0'1 0'0 6.25 200 0'1 06/17/2026 13:40:00 CBOT 3000 0'1 0'0 6.25 17 0'1 06/17/2026 13:40:00 CBOT 3200 0'1 0'0 6.25 48 0'1 06/17/2026 13:40:00 CBOT 3300 0'1 0'0 6.25 3,842 0'1 06/17/2026 13:40:00 CBOT 3400 0'1 0'0 6.25 29 0'1 06/17/2026 13:40:00 CBOT 3450 0'1 0'0 6.25 110 0'1 06/17/2026 13:40:00 CBOT 3500 0'1 0'0 6.25 183 0'1 06/17/2026 13:40:00 CBOT 3550 0'1 0'0 6.25 251 0'1 06/17/2026 13:40:00 CBOT 3600 0'1 0'0 6.25 1,546 0'1 06/17/2026 13:40:00 CBOT 3650 0'1 0'0 6.25 367 0'1 06/17/2026 13:40:00 CBOT 3700 0'1 0'0 6.25 1,202 0'1 06/17/2026 13:40:00 CBOT 3750 0'1 0'0 6.25 4,727 0'1 06/17/2026 13:40:00 CBOT 3800 0'1 0'0 6.25 951 0'1 06/17/2026 13:40:00 CBOT 3850 0'1 0'0 6.25 1,921 0'1 06/17/2026 13:40:00 CBOT 3900 0'3 0'0 18.75 5,957 0'3 06/17/2026 13:40:00 CBOT 3930 0'3 0'0 18.75 0 0'3 06/17/2026 13:40:00 CBOT 3940 0'4 0'0 25.00 0 0'4 06/17/2026 13:40:00 CBOT 3950 0'4 0'0 25.00 1,601 0'4 0'4 06/17/2026 19:11:00 CBOT 3960 0'4 0'0 25.00 0 0'4 06/17/2026 13:40:00 CBOT 3970 0'5 0'0 31.25 10 0'5 06/17/2026 13:40:00 CBOT 3980 0'5 0'0 31.25 146 0'5 06/17/2026 13:40:00 CBOT 3990 0'6 0'0 37.50 118 0'6 06/17/2026 13:40:00 CBOT 4000 0'6 0'0 37.50 9,279 0'6 06/17/2026 13:40:00 CBOT 4010 0'7 0'0 43.75 135 0'7 06/17/2026 13:40:00 CBOT 4020 1'0 0'0 50.00 1,125 1'0 06/17/2026 13:40:00 CBOT 4030 1'1 0'0 56.25 169 1'1 06/17/2026 13:40:00 CBOT 4040 1'2 0'0 62.50 157 1'2 06/17/2026 13:40:00 CBOT 4050 1'3 0'0 68.75 5,604 1'3 06/17/2026 13:40:00 CBOT 4060 1'4 0'0 75.00 452 1'4 06/17/2026 13:40:00 CBOT 4070 1'6 0'0 87.50 229 1'6 06/17/2026 13:40:00 CBOT 4080 1'7 0'0 93.75 349 1'7 06/17/2026 13:40:00 CBOT 4090 2'1 0'0 106.25 971 2'1 06/17/2026 13:40:00 CBOT 4100 2'3 0'0 118.75 9,034 2'3 06/17/2026 13:40:00 CBOT 4110 2'6 0'0 137.50 432 2'6 06/17/2026 13:40:00 CBOT 4120 3'0 0'0 150.00 306 3'0 06/17/2026 13:40:00 CBOT 4130 3'2 0'0 162.50 552 3'2 06/17/2026 13:40:00 CBOT 4140 3'5 0'0 181.25 241 3'5 06/17/2026 13:40:00 CBOT 4150 3'7 0'0 193.75 9,922 3'7 06/17/2026 13:40:00 CBOT 4160 4'2 0'0 212.50 245 4'2 06/17/2026 13:40:00 CBOT 4170 4'6 0'0 237.50 698 4'6 06/17/2026 13:40:00 CBOT 4180 5'2 0'0 262.50 1,511 5'2 06/17/2026 13:40:00 CBOT 4190 5'6 0'0 287.50 125 5'6 06/17/2026 13:40:00 CBOT 4200 6'4 0'3 325.00 11,989 6'4 6'1 06/17/2026 19:00:00 CBOT 4210 6'5 0'0 331.25 415 6'5 06/17/2026 13:40:00 CBOT 4220 7'2 0'0 362.50 1,212 7'2 06/17/2026 13:40:00 CBOT 4230 7'6 0'0 387.50 140 7'6 06/17/2026 13:40:00 CBOT 4240 8'3 0'0 418.75 154 8'3 06/17/2026 13:40:00 CBOT 4250 9'0 0'0 450.00 8,876 9'0 06/17/2026 13:40:00 CBOT 4260 9'6 0'0 487.50 684 9'6 06/17/2026 13:40:00 CBOT 4270 10'4 0'0 525.00 249 10'4 06/17/2026 13:40:00 CBOT 4280 11'1 0'0 556.25 571 11'1 06/17/2026 13:40:00 CBOT 4290 11'7 0'0 593.75 121 11'7 06/17/2026 13:40:00 CBOT 4300 12'5 0'0 631.25 17,360 12'5 06/17/2026 13:40:00 CBOT 4310 13'3 0'0 668.75 372 13'3 06/17/2026 13:40:00 CBOT 4320 14'1 0'0 706.25 512 14'1 06/17/2026 13:40:00 CBOT 4330 14'7 0'0 743.75 137 14'7 06/17/2026 13:40:00 CBOT 4340 15'6 0'0 787.50 96 15'6 06/17/2026 13:40:00 CBOT 4350 16'4 0'0 825.00 9,878 16'4 06/17/2026 13:40:00 CBOT 4360 17'3 0'0 868.75 543 17'3 06/17/2026 13:40:00 CBOT 4370 18'2 0'0 912.50 605 18'2 06/17/2026 13:40:00 CBOT 4380 19'1 0'0 956.25 1,346 19'1 06/17/2026 13:40:00 CBOT 4390 20'0 0'0 1,000.00 135 20'0 06/17/2026 13:40:00 CBOT 4400 21'5 0'6 1,081.25 11,406 21'5 20'7 06/17/2026 19:01:00 CBOT 4410 21'6 0'0 1,087.50 580 21'6 06/17/2026 13:40:00 CBOT 4420 22'5 0'0 1,131.25 278 22'5 06/17/2026 13:40:00 CBOT 4430 23'4 0'0 1,175.00 168 23'4 06/17/2026 13:40:00 CBOT 4440 24'4 0'0 1,225.00 170 24'4 06/17/2026 13:40:00 CBOT 4450 25'3 0'0 1,268.75 7,490 25'3 06/17/2026 13:40:00 CBOT 4460 26'2 0'0 1,312.50 90 26'2 06/17/2026 13:40:00 CBOT 4470 27'1 0'0 1,356.25 273 27'1 06/17/2026 13:40:00 CBOT 4480 28'1 0'0 1,406.25 110 28'1 06/17/2026 13:40:00 CBOT 4490 29'1 0'0 1,456.25 166 29'1 06/17/2026 13:40:00 CBOT 4500 30'0 0'0 1,500.00 21,639 30'0 06/17/2026 13:40:00 CBOT 4510 30'7 0'0 1,543.75 313 30'7 06/17/2026 13:40:00 CBOT 4520 31'7 0'0 1,593.75 187 31'7 06/17/2026 13:40:00 CBOT 4530 32'7 0'0 1,643.75 147 32'7 06/17/2026 13:40:00 CBOT 4540 33'7 0'0 1,693.75 77 33'7 06/17/2026 13:40:00 CBOT 4550 34'6 0'0 1,737.50 5,353 34'6 06/17/2026 13:40:00 CBOT 4560 35'6 0'0 1,787.50 49 35'6 06/17/2026 13:40:00 CBOT 4570 36'6 0'0 1,837.50 48 36'6 06/17/2026 13:40:00 CBOT 4580 37'5 0'0 1,881.25 84 37'5 06/17/2026 13:40:00 CBOT 4590 38'5 0'0 1,931.25 19 38'5 06/17/2026 13:40:00 CBOT 4600 39'5 0'0 1,981.25 13,855 39'5 06/17/2026 13:40:00 CBOT 4610 40'5 0'0 2,031.25 402 40'5 06/17/2026 13:40:00 CBOT 4620 41'4 0'0 2,075.00 110 41'4 06/17/2026 13:40:00 CBOT 4630 42'4 0'0 2,125.00 33 42'4 06/17/2026 13:40:00 CBOT 4640 43'4 0'0 2,175.00 125 43'4 06/17/2026 13:40:00 CBOT 4650 44'4 0'0 2,225.00 6,700 44'4 06/17/2026 13:40:00 CBOT 4660 45'4 0'0 2,275.00 217 45'4 06/17/2026 13:40:00 CBOT 4670 46'4 0'0 2,325.00 67 46'4 06/17/2026 13:40:00 CBOT 4680 47'4 0'0 2,375.00 67 47'4 06/17/2026 13:40:00 CBOT 4690 48'4 0'0 2,425.00 22 48'4 06/17/2026 13:40:00 CBOT 4700 49'4 0'0 2,475.00 8,435 49'4 06/17/2026 13:40:00 CBOT 4710 50'4 0'0 2,525.00 32 50'4 06/17/2026 13:40:00 CBOT 4720 51'4 0'0 2,575.00 3 51'4 06/17/2026 13:40:00 CBOT 4730 52'3 0'0 2,618.75 13 52'3 06/17/2026 13:40:00 CBOT 4740 53'3 0'0 2,668.75 22 53'3 06/17/2026 13:40:00 CBOT 4750 54'3 0'0 2,718.75 5,534 54'3 06/17/2026 13:40:00 CBOT 4760 55'3 0'0 2,768.75 10 55'3 06/17/2026 13:40:00 CBOT 4770 56'3 0'0 2,818.75 10 56'3 06/17/2026 13:40:00 CBOT 4780 57'3 0'0 2,868.75 0 57'3 06/17/2026 13:40:00 CBOT 4790 58'3 0'0 2,918.75 1 58'3 06/17/2026 13:40:00 CBOT 4800 59'3 0'0 2,968.75 7,448 59'3 06/17/2026 13:40:00 CBOT 4810 60'2 0'0 3,012.50 10 60'2 06/17/2026 13:40:00 CBOT 4820 61'2 0'0 3,062.50 0 61'2 06/17/2026 13:40:00 CBOT 4830 62'2 0'0 3,112.50 1 62'2 06/17/2026 13:40:00 CBOT 4840 63'2 0'0 3,162.50 0 63'2 06/17/2026 13:40:00 CBOT 4850 64'2 0'0 3,212.50 346 64'2 06/17/2026 13:40:00 CBOT 4860 65'2 0'0 3,262.50 9 65'2 06/17/2026 13:40:00 CBOT 4900 69'2 0'0 3,462.50 559 69'2 06/17/2026 13:40:00 CBOT 4950 74'2 0'0 3,712.50 68 74'2 06/17/2026 13:40:00 CBOT 5000 79'2 0'0 3,962.50 325 79'2 06/17/2026 13:40:00 CBOT 5050 84'1 0'0 4,206.25 66 84'1 06/17/2026 13:40:00 CBOT 5100 89'1 0'0 4,456.25 69 89'1 06/17/2026 13:40:00 CBOT 5150 94'1 0'0 4,706.25 22 94'1 06/17/2026 13:40:00 CBOT 5200 99'1 0'0 4,956.25 527 99'1 06/17/2026 13:40:00 CBOT 5250 104'1 0'0 5,206.25 1 104'1 06/17/2026 13:40:00 CBOT 5300 109'1 0'0 5,456.25 2 109'1 06/17/2026 13:40:00 CBOT 5350 114'1 0'0 5,706.25 0 114'1 06/17/2026 13:40:00 CBOT 5400 119'1 0'0 5,956.25 12 119'1 06/17/2026 13:40:00 CBOT 5450 124'1 0'0 6,206.25 10 124'1 06/17/2026 13:40:00 CBOT 5500 129'1 0'0 6,456.25 0 129'1 06/17/2026 13:40:00 CBOT 5550 134'1 0'0 6,706.25 0 134'1 06/17/2026 13:40:00 CBOT 5600 139'1 0'0 6,956.25 0 139'1 06/17/2026 13:40:00 CBOT 5650 144'0 0'0 7,200.00 0 144'0 06/17/2026 13:40:00 CBOT 5700 149'0 0'0 7,450.00 0 149'0 06/17/2026 13:40:00 CBOT 5750 154'0 0'0 7,700.00 0 154'0 06/17/2026 13:40:00 CBOT 5800 159'0 0'0 7,950.00 0 159'0 06/17/2026 13:40:00 CBOT 5850 164'0 0'0 8,200.00 0 164'0 06/17/2026 13:40:00 CBOT 5900 169'0 0'0 8,450.00 0 169'0 06/17/2026 13:40:00 CBOT 5950 174'0 0'0 8,700.00 0 174'0 06/17/2026 13:40:00 CBOT 6000 179'0 0'0 8,950.00 0 179'0 06/17/2026 13:40:00 CBOT 6050 184'0 0'0 9,200.00 0 184'0 06/17/2026 13:40:00 CBOT 6100 189'0 0'0 9,450.00 0 189'0 06/17/2026 13:40:00 CBOT 6200 199'0 0'0 9,950.00 0 199'0 06/17/2026 13:40:00 CBOT 6300 209'0 0'0 10,450.00 0 209'0 06/17/2026 13:40:00 CBOT 6400 219'0 0'0 10,950.00 0 219'0 06/17/2026 13:40:00 CBOT 6500 229'0 0'0 11,450.00 0 229'0 06/17/2026 13:40:00 CBOT 6600 239'0 0'0 11,950.00 0 239'0 06/17/2026 13:40:00 CBOT 6700 249'0 0'0 12,450.00 0 249'0 06/17/2026 13:40:00 CBOT 6800 259'0 0'0 12,950.00 0 259'0 06/17/2026 13:40:00 CBOT 6900 269'0 0'0 13,450.00 0 269'0 06/17/2026 13:40:00 CBOT 7000 279'0 0'0 13,950.00 0 279'0 06/17/2026 13:40:00 CBOT 7100 289'0 0'0 14,450.00 0 289'0 06/17/2026 13:40:00 CBOT 7200 299'0 0'0 14,950.00 0 299'0 06/17/2026 13:40:00 CBOT 7300 309'0 0'0 15,450.00 0 309'0 06/17/2026 13:40:00 CBOT 7400 319'0 0'0 15,950.00 0 319'0 06/17/2026 13:40:00 CBOT 7500 329'0 0'0 16,450.00 0 329'0 06/17/2026 13:40:00 CBOT 7600 339'0 0'0 16,950.00 0 339'0 06/17/2026 13:40:00 CBOT 7700 349'0 0'0 17,450.00 0 349'0 06/17/2026 13:40:00 CBOT 7800 359'0 0'0 17,950.00 0 359'0 06/17/2026 13:40:00 CBOT 7900 369'0 0'0 18,450.00 0 369'0 06/17/2026 13:40:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.