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: 4306s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,575.00   -9'0   191'4s  2400   0'1s   0'0  6.25  94  0  8,075.00   -9'0   161'4s  2700   0'1s   0'0  6.25  200  0  6,575.00   -9'0   131'4s  3000   0'1s   0'0  6.25  17  0  5,575.00   -9'0   111'4s  3200   0'1s   0'0  6.25  48  0  5,075.00   -9'0   101'4s  3300   0'1s   0'0  6.25  3,842  0  4,575.00   -9'0   91'4s  3400   0'1s   0'0  6.25  29  0  4,325.00   -9'0   86'4s  3450   0'1s   0'0  6.25  110  0  4,075.00   -9'0   81'4s  3500   0'1s   0'0  6.25  183  0  3,825.00   -9'0   76'4s  3550   0'1s   0'0  6.25  251  0  3,575.00   -9'0   71'4s  3600   0'1s   0'0  6.25  1,504  0  3,325.00   -9'0   66'4s  3650   0'1s   0'0  6.25  374  0  3,075.00   -9'0   61'4s  3700   0'1s   0'0  6.25  486  232  2,825.00   -9'0   56'4s  3750   0'1s   0'0  6.25  4,719  2  2,581.25   -8'7   51'5s  3800   0'1s   0'0  6.25  923  1  2,337.50   -8'7   46'6s  3850   0'2s   0'1  12.50  534  1  2,100.00   -8'5   42'0s  3900   0'4s   0'2  25.00  6,782  2  1,856.25   -8'6   37'1s  3950   0'6s   0'3  37.50  1,390  50  1,625.00   -8'4   32'4s  4000   1'1s   0'5  56.25  6,614  24  1,400.00   -8'1   28'0s  4050   1'4s   0'7  75.00  4,245  289  1,181.25   -7'6   23'5s  4100   2'1s   1'2  106.25  10,022  21  975.00   -7'3   19'4s  4150   3'1s   1'6  156.25  4,990  290  787.50   -6'7   15'6s  4200   4'3s   2'2  218.75  11,222  215  625.00   -6'1   12'4s  4250   6'0s   2'7  300.00  8,537  0  593.75   -6'0   11'7s  4260   6'4s   3'1  325.00  563  0  568.75   -5'6   11'3s  4270   6'7s   3'1  343.75  9  10  537.50   -5'5   10'6s  4280   7'2s   3'2  362.50  502  0  512.50   -5'3   10'2s  4290   7'6s   3'4  387.50  35  1,038  487.50   -5'1   9'6s  4300   8'2s   3'6  412.50  20,235  30  456.25   -5'1   9'1s  4310   8'5s   3'6  431.25  302  1  431.25   -5'1   8'5s  4320   9'1s   3'7  456.25  226  0  412.50   -4'7   8'2s  4330   9'6s   4'1  487.50  132  11  387.50   -4'6   7'6s  4340   10'2s   4'2  512.50  105  1,576  368.75   -4'4   7'3s  4350   10'6s   4'3  537.50  13,084  41  343.75   -4'4   6'7s  4360   11'3s   4'4  568.75  540  39  325.00   -4'2   6'4s  4370   12'0s   4'6  600.00  535  20  306.25   -4'0   6'1s  4380   12'5s   5'0  631.25  1,302  37  287.50   -3'7   5'6s  4390   13'2s   5'1  662.50  137  5,316  275.00   -3'5   5'4s  4400   13'7s   5'2  693.75  16,352  64  256.25   -3'4   5'1s  4410   14'5s   5'4  731.25  722  92  243.75   -3'1   4'7s  4420   15'2s   5'6  762.50  297  1,076  225.00   -3'1   4'4s  4430   16'0s   5'7  800.00  217  138  212.50   -3'0   4'2s  4440   16'6s   6'0  837.50  350  2,883  200.00   -2'7   4'0s  4450   17'4s   6'1  875.00  10,975  173  187.50   -2'5   3'6s  4460   18'2s   6'3  912.50  99  2,087  175.00   -2'4   3'4s  4470   19'0s   6'4  950.00  275  150  168.75   -2'3   3'3s  4480   19'7s   6'5  993.75  83  124  156.25   -2'2   3'1s  4490   20'5s   6'6  1,031.25  135  23,115  150.00   -2'1   3'0s  4500   21'3s   6'6  1,068.75  26,220  91  137.50   -2'0   2'6s  4510   22'2s   7'0  1,112.50  240  82  131.25   -1'7   2'5s  4520   23'1s   7'1  1,156.25  185  151  125.00   -1'7   2'4s  4530   23'7s   7'0  1,193.75  136  126  118.75   -1'6   2'3s  4540   24'6s   7'1  1,237.50  67  8,061  106.25   -1'6   2'1s  4550   25'5s   7'2  1,281.25  7,030  82  100.00   -1'5   2'0s  4560   26'4s   7'3  1,325.00  47  149  100.00   -1'3   2'0s  4570   27'3s   7'4  1,368.75  49  114  93.75   -1'3   1'7s  4580   28'2s   7'5  1,412.50  75  213  87.50   -1'3   1'6s  4590   29'2s   7'6  1,462.50  26  22,499  81.25   -1'3   1'5s  4600   30'1s   7'6  1,506.25  16,042  183  81.25   -1'2   1'5s  4610   31'0s   7'6  1,550.00  402  1,388  75.00   -1'1   1'4s  4620   32'0s   8'0  1,600.00  110  114  75.00   -1'0   1'4s  4630   32'7s   8'0  1,643.75  31  259  68.75   -1'0   1'3s  4640   33'7s   8'1  1,693.75  126  12,746  68.75   -0'7   1'3s  4650   34'6s   8'1  1,737.50  6,904  251  62.50   -1'0   1'2s  4660   35'6s   8'1  1,787.50  56  104  62.50   -0'7   1'2s  4670   36'6s   8'2  1,837.50  61  73  62.50   -0'6   1'2s  4680   37'5s   8'2  1,881.25  67  207  56.25   -0'6   1'1s  4690   38'5s   8'3  1,931.25  15  21,979  56.25   -0'6   1'1s  4700   39'4s   8'2  1,975.00  9,553  553  50.00   -0'6   1'0s  4710   40'4s   8'3  2,025.00  32  202  50.00   -0'5   1'0s  4720   41'3s   8'3  2,068.75  2  392  50.00   -0'5   1'0s  4730   42'3s   8'3  2,118.75  11  329  43.75   -0'5   0'7s  4740   43'3s   8'4  2,168.75  18  15,506  43.75   -0'5   0'7s  4750   44'2s   8'3  2,212.50  5,572  766  43.75   -0'4   0'7s  4760   45'2s   8'4  2,262.50  10  548  37.50   -0'5   0'6s  4770   46'2s   8'4  2,312.50  0  213  37.50   -0'4   0'6s  4780   47'1s   8'4  2,356.25  0  74  37.50   -0'4   0'6s  4790   48'1s   8'4  2,406.25  1  13,678  37.50   -0'3   0'6s  4800   49'1s   8'5  2,456.25  7,655  202  31.25   -0'4   0'5s  4810   50'1s   8'5  2,506.25  10  39  31.25   -0'4   0'5s  4820   51'1s   8'5  2,556.25  0  185  31.25   -0'3   0'5s  4830   52'0s   8'5  2,600.00  1  129  31.25   -0'3   0'5s  4840   53'0s   8'5  2,650.00  0  8,264  31.25   -0'3   0'5s  4850   54'0s   8'5  2,700.00  355  257  31.25   -0'2   0'5s  4860   55'0s   8'6  2,750.00  9  13,111  25.00   -0'2   0'4s  4900   59'0s   8'7  2,950.00  538  4,846  25.00   -0'1   0'4s  4950   63'7s   8'7  3,193.75  68  26,942  25.00   0'0   0'4s  5000   68'7s   9'0  3,443.75  304  4,030  25.00   0'0   0'4s  5050   73'7s   9'0  3,693.75  65  8,939  18.75   0'0   0'3s  5100   78'6s   9'0  3,937.50  69  4,975  18.75   0'0   0'3s  5150   83'6s   9'0  4,187.50  21  10,937  12.50   0'0   0'2s  5200   88'5s   9'0  4,431.25  503  7,321  12.50   0'0   0'2s  5250   93'5s   9'0  4,681.25  1  7,638  12.50   0'0   0'2s  5300   98'5s   9'0  4,931.25  1  2,110  12.50   0'0   0'2s  5350   103'5s   9'0  5,181.25  0  5,464  12.50   0'0   0'2s  5400   108'5s   9'0  5,431.25  18  4,622  6.25   0'0   0'1s  5450   113'4s   9'0  5,675.00  10  22,518  6.25   0'0   0'1s  5500   118'4s   9'0  5,925.00  2  1,536  6.25   0'0   0'1s  5550   123'4s   9'0  6,175.00  0  6,937  6.25   0'0   0'1s  5600   128'4s   9'0  6,425.00  0  609  6.25   0'0   0'1s  5650   133'4s   9'0  6,675.00  0  1,205  6.25   0'0   0'1s  5700   138'4s   9'0  6,925.00  0  1,347  6.25   0'0   0'1s  5750   143'4s   9'0  7,175.00  1  916  6.25   0'0   0'1s  5800   148'4s   9'0  7,425.00  0  251  6.25   0'0   0'1s  5850   153'4s   9'0  7,675.00  0  753  6.25   0'0   0'1s  5900   158'4s   9'0  7,925.00  0  82  6.25   0'0   0'1s  5950   163'4s   9'0  8,175.00  0  11,247  6.25   0'0   0'1s  6000   168'4s   9'0  8,425.00  230  816  6.25   0'0   0'1s  6050   173'4s   9'0  8,675.00  0  792  6.25   0'0   0'1s  6100   178'4s   9'0  8,925.00  0  3,697  6.25   0'0   0'1s  6200   188'4s   9'0  9,425.00  0  5,811  6.25   0'0   0'1s  6300   198'4s   9'0  9,925.00  0  1,074  6.25   0'0   0'1s  6400   208'4s   9'0  10,425.00  0  4,464  6.25   0'0   0'1s  6500   218'4s   9'0  10,925.00  0  1,504  6.25   0'0   0'1s  6600   228'4s   9'0  11,425.00  0  480  6.25   0'0   0'1s  6700   238'4s   9'0  11,925.00  0  682  6.25   0'0   0'1s  6800   248'4s   9'0  12,425.00  0  113  6.25   0'0   0'1s  6900   258'4s   9'0  12,925.00  0  727  6.25   0'0   0'1s  7000   268'4s   9'0  13,425.00  0  293  6.25   0'0   0'1s  7100   278'4s   9'0  13,925.00  0  88  6.25   0'0   0'1s  7200   288'4s   9'0  14,425.00  0  380  6.25   0'0   0'1s  7300   298'4s   9'0  14,925.00  0  400  6.25   0'0   0'1s  7400   308'4s   9'0  15,425.00  0  558  6.25   0'0   0'1s  7500   318'4s   9'0  15,925.00  0  102  6.25   0'0   0'1s  7600   328'4s   9'0  16,425.00  0  333  6.25   0'0   0'1s  7700   338'4s   9'0  16,925.00  0  172  6.25   0'0   0'1s  7800   348'4s   9'0  17,425.00  0  1,049  6.25   0'0   0'1s  7900   358'4s   9'0  17,925.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 191'4s -9'0 9,575.00 0 200'4 06/03/2026 13:30:00 CBOT 2700 161'4s -9'0 8,075.00 0 170'4 06/03/2026 13:30:00 CBOT 3000 131'4s -9'0 6,575.00 0 140'4 06/03/2026 13:30:00 CBOT 3200 111'4s -9'0 5,575.00 0 120'4 06/03/2026 13:30:00 CBOT 3300 101'4s -9'0 5,075.00 0 110'4 06/03/2026 13:30:00 CBOT 3400 91'4s -9'0 4,575.00 0 100'4 06/03/2026 13:30:00 CBOT 3450 86'4s -9'0 4,325.00 0 95'4 06/03/2026 13:30:00 CBOT 3500 81'4s -9'0 4,075.00 0 90'4 06/03/2026 13:30:00 CBOT 3550 76'4s -9'0 3,825.00 0 85'4 06/03/2026 13:30:00 CBOT 3600 71'4s -9'0 3,575.00 0 80'4 06/03/2026 13:30:00 CBOT 3650 66'4s -9'0 3,325.00 0 75'4 06/03/2026 13:30:00 CBOT 3700 61'4s -9'0 3,075.00 0 70'4 06/03/2026 13:30:00 CBOT 3750 56'4s -9'0 2,825.00 232 65'4 06/03/2026 13:30:00 CBOT 3800 51'5s -8'7 2,581.25 2 60'4 06/03/2026 13:30:00 CBOT 3850 46'6s -8'7 2,337.50 1 55'5 06/03/2026 13:30:00 CBOT 3900 42'0s -8'5 2,100.00 1 50'5 06/03/2026 13:30:00 CBOT 3950 37'1s -8'6 1,856.25 2 45'7 06/03/2026 13:30:00 CBOT 4000 32'4s -8'4 1,625.00 50 41'0 06/03/2026 13:30:00 CBOT 4050 28'0s -8'1 1,400.00 24 36'1 06/03/2026 13:30:00 CBOT 4100 23'5s -7'6 1,181.25 289 28'3 31'3 06/03/2026 13:30:00 CBOT 4150 19'4s -7'3 975.00 21 26'7 06/03/2026 13:30:00 CBOT 4200 15'6s -6'7 787.50 290 15'2 22'5 06/03/2026 13:30:00 CBOT 4250 12'4s -6'1 625.00 215 12'0 18'5 06/03/2026 13:30:00 CBOT 4260 11'7s -6'0 593.75 0 11'7 17'7 06/03/2026 13:30:00 CBOT 4270 11'3s -5'6 568.75 0 12'3 17'1 06/03/2026 13:30:00 CBOT 4280 10'6s -5'5 537.50 10 12'2 16'3 06/03/2026 13:30:00 CBOT 4290 10'2s -5'3 512.50 0 13'1 15'5 06/03/2026 13:30:00 CBOT 4300 9'6s -5'1 487.50 1,038 13'1 14'7 06/03/2026 13:30:00 CBOT 4310 9'1s -5'1 456.25 30 12'1 14'2 06/03/2026 13:30:00 CBOT 4320 8'5s -5'1 431.25 1 14'3 13'6 06/03/2026 13:30:00 CBOT 4330 8'2s -4'7 412.50 0 8'7 13'1 06/03/2026 13:30:00 CBOT 4340 7'6s -4'6 387.50 11 8'7 12'4 06/03/2026 13:30:00 CBOT 4350 7'3s -4'4 368.75 1,576 10'7 11'7 06/03/2026 13:30:00 CBOT 4360 6'7s -4'4 343.75 41 11'5 11'3 06/03/2026 13:30:00 CBOT 4370 6'4s -4'2 325.00 39 8'7 10'6 06/03/2026 13:30:00 CBOT 4380 6'1s -4'0 306.25 20 10'4 10'1 06/03/2026 13:30:00 CBOT 4390 5'6s -3'7 287.50 37 10'1 9'5 06/03/2026 13:30:00 CBOT 4400 5'4s -3'5 275.00 5,316 9'0 9'1 06/03/2026 13:30:00 CBOT 4410 5'1s -3'4 256.25 64 9'4 8'5 06/03/2026 13:30:00 CBOT 4420 4'7s -3'1 243.75 92 8'5 8'0 06/03/2026 13:30:00 CBOT 4430 4'4s -3'1 225.00 1,076 8'4 7'5 06/03/2026 13:30:00 CBOT 4440 4'2s -3'0 212.50 138 5'6 7'2 06/03/2026 13:30:00 CBOT 4450 4'0s -2'7 200.00 2,883 6'5 6'7 06/03/2026 13:30:00 CBOT 4460 3'6s -2'5 187.50 173 6'7 6'3 06/03/2026 13:30:00 CBOT 4470 3'4s -2'4 175.00 2,087 6'4 6'0 06/03/2026 13:30:00 CBOT 4480 3'3s -2'3 168.75 150 5'5 5'6 06/03/2026 13:30:00 CBOT 4490 3'1s -2'2 156.25 124 5'4 5'3 06/03/2026 13:30:00 CBOT 4500 3'0s -2'1 150.00 23,115 5'2 5'1 06/03/2026 13:30:00 CBOT 4510 2'6s -2'0 137.50 91 4'2 4'6 06/03/2026 13:30:00 CBOT 4520 2'5s -1'7 131.25 82 5'2 4'4 06/03/2026 13:30:00 CBOT 4530 2'4s -1'7 125.00 151 4'3 06/03/2026 13:30:00 CBOT 4540 2'3s -1'6 118.75 126 3'2 4'1 06/03/2026 13:30:00 CBOT 4550 2'1s -1'6 106.25 8,061 3'4 3'7 06/03/2026 13:30:00 CBOT 4560 2'0s -1'5 100.00 82 2'5 3'5 06/03/2026 13:30:00 CBOT 4570 2'0s -1'3 100.00 149 2'2 3'3 06/03/2026 13:30:00 CBOT 4580 1'7s -1'3 93.75 114 2'1 3'2 06/03/2026 13:30:00 CBOT 4590 1'6s -1'3 87.50 213 2'7 3'1 06/03/2026 13:30:00 CBOT 4600 1'5s -1'3 81.25 22,499 3'1 3'0 06/03/2026 13:30:00 CBOT 4610 1'5s -1'2 81.25 183 2'2 2'7 06/03/2026 13:30:00 CBOT 4620 1'4s -1'1 75.00 1,388 2'5 06/03/2026 13:30:00 CBOT 4630 1'4s -1'0 75.00 114 2'5 2'4 06/03/2026 13:30:00 CBOT 4640 1'3s -1'0 68.75 259 1'3 2'3 06/03/2026 13:30:00 CBOT 4650 1'3s -0'7 68.75 12,746 2'4 2'2 06/03/2026 13:30:00 CBOT 4660 1'2s -1'0 62.50 251 2'1 2'2 06/03/2026 13:30:00 CBOT 4670 1'2s -0'7 62.50 104 1'2 2'1 06/03/2026 13:30:00 CBOT 4680 1'2s -0'6 62.50 73 2'0 06/03/2026 13:30:00 CBOT 4690 1'1s -0'6 56.25 207 1'7 06/03/2026 13:30:00 CBOT 4700 1'1s -0'6 56.25 21,979 2'0 1'7 06/03/2026 13:30:00 CBOT 4710 1'0s -0'6 50.00 553 1'6 06/03/2026 13:30:00 CBOT 4720 1'0s -0'5 50.00 202 1'5 06/03/2026 13:30:00 CBOT 4730 1'0s -0'5 50.00 392 1'5 06/03/2026 13:30:00 CBOT 4740 0'7s -0'5 43.75 329 1'4 06/03/2026 13:30:00 CBOT 4750 0'7s -0'5 43.75 15,506 1'1 1'4 06/03/2026 13:30:00 CBOT 4760 0'7s -0'4 43.75 766 1'3 06/03/2026 13:30:00 CBOT 4770 0'6s -0'5 37.50 548 1'3 06/03/2026 13:30:00 CBOT 4780 0'6s -0'4 37.50 213 1'2 06/03/2026 13:30:00 CBOT 4790 0'6s -0'4 37.50 74 1'2 06/03/2026 13:30:00 CBOT 4800 0'6s -0'3 37.50 13,678 1'2 1'1 06/03/2026 13:30:00 CBOT 4810 0'5s -0'4 31.25 202 1'1 06/03/2026 13:30:00 CBOT 4820 0'5s -0'4 31.25 39 1'1 06/03/2026 13:30:00 CBOT 4830 0'5s -0'3 31.25 185 1'0 06/03/2026 13:30:00 CBOT 4840 0'5s -0'3 31.25 129 1'0 06/03/2026 13:30:00 CBOT 4850 0'5s -0'3 31.25 8,264 1'0 1'0 06/03/2026 13:30:00 CBOT 4860 0'5s -0'2 31.25 257 0'7 06/03/2026 13:30:00 CBOT 4900 0'4s -0'2 25.00 13,111 0'7 0'6 06/03/2026 13:30:00 CBOT 4950 0'4s -0'1 25.00 4,846 0'5 0'5 06/03/2026 13:30:00 CBOT 5000 0'4s 0'0 25.00 26,942 0'4 0'4 06/03/2026 13:30:00 CBOT 5050 0'4s 0'0 25.00 4,030 0'4 06/03/2026 13:30:00 CBOT 5100 0'3s 0'0 18.75 8,939 0'3 0'3 06/03/2026 13:30:00 CBOT 5150 0'3s 0'0 18.75 4,975 0'3 06/03/2026 13:30:00 CBOT 5200 0'2s 0'0 12.50 10,937 0'3 0'2 06/03/2026 13:30:00 CBOT 5250 0'2s 0'0 12.50 7,321 0'2 06/03/2026 13:30:00 CBOT 5300 0'2s 0'0 12.50 7,638 0'2 06/03/2026 13:30:00 CBOT 5350 0'2s 0'0 12.50 2,110 0'2 0'2 06/03/2026 13:30:00 CBOT 5400 0'2s 0'0 12.50 5,464 0'2 06/03/2026 13:30:00 CBOT 5450 0'1s 0'0 6.25 4,622 0'1 06/03/2026 13:30:00 CBOT 5500 0'1s 0'0 6.25 22,518 0'1 06/03/2026 13:30:00 CBOT 5550 0'1s 0'0 6.25 1,536 0'1 06/03/2026 13:30:00 CBOT 5600 0'1s 0'0 6.25 6,937 0'1 06/03/2026 13:30:00 CBOT 5650 0'1s 0'0 6.25 609 0'1 06/03/2026 13:30:00 CBOT 5700 0'1s 0'0 6.25 1,205 0'1 0'1 06/03/2026 13:30:00 CBOT 5750 0'1s 0'0 6.25 1,347 0'1 06/03/2026 13:30:00 CBOT 5800 0'1s 0'0 6.25 916 0'1 06/03/2026 13:30:00 CBOT 5850 0'1s 0'0 6.25 251 0'1 06/03/2026 13:30:00 CBOT 5900 0'1s 0'0 6.25 753 0'1 06/03/2026 13:30:00 CBOT 5950 0'1s 0'0 6.25 82 0'1 06/03/2026 13:30:00 CBOT 6000 0'1s 0'0 6.25 11,247 0'1 06/03/2026 13:30:00 CBOT 6050 0'1s 0'0 6.25 816 0'1 06/03/2026 13:30:00 CBOT 6100 0'1s 0'0 6.25 792 0'1 06/03/2026 13:30:00 CBOT 6200 0'1s 0'0 6.25 3,697 0'1 06/03/2026 13:30:00 CBOT 6300 0'1s 0'0 6.25 5,811 0'1 06/03/2026 13:30:00 CBOT 6400 0'1s 0'0 6.25 1,074 0'1 06/03/2026 13:30:00 CBOT 6500 0'1s 0'0 6.25 4,464 0'1 06/03/2026 13:30:00 CBOT 6600 0'1s 0'0 6.25 1,504 0'1 06/03/2026 13:30:00 CBOT 6700 0'1s 0'0 6.25 480 0'1 06/03/2026 13:30:00 CBOT 6800 0'1s 0'0 6.25 682 0'1 06/03/2026 13:30:00 CBOT 6900 0'1s 0'0 6.25 113 0'1 06/03/2026 13:30:00 CBOT 7000 0'1s 0'0 6.25 727 0'1 06/03/2026 13:30:00 CBOT 7100 0'1s 0'0 6.25 293 0'1 06/03/2026 13:30:00 CBOT 7200 0'1s 0'0 6.25 88 0'1 06/03/2026 13:30:00 CBOT 7300 0'1s 0'0 6.25 380 0'1 06/03/2026 13:30:00 CBOT 7400 0'1s 0'0 6.25 400 0'1 06/03/2026 13:30:00 CBOT 7500 0'1s 0'0 6.25 558 0'1 06/03/2026 13:30:00 CBOT 7600 0'1s 0'0 6.25 102 0'1 06/03/2026 13:30:00 CBOT 7700 0'1s 0'0 6.25 333 0'1 06/03/2026 13:30:00 CBOT 7800 0'1s 0'0 6.25 172 0'1 06/03/2026 13:30:00 CBOT 7900 0'1s 0'0 6.25 1,049 0'1 06/03/2026 13:30:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1s 0'0 6.25 94 0'1 06/03/2026 13:30:00 CBOT 2700 0'1s 0'0 6.25 200 0'1 06/03/2026 13:30:00 CBOT 3000 0'1s 0'0 6.25 17 0'1 06/03/2026 13:30:00 CBOT 3200 0'1s 0'0 6.25 48 0'1 06/03/2026 13:30:00 CBOT 3300 0'1s 0'0 6.25 3,842 0'1 06/03/2026 13:30:00 CBOT 3400 0'1s 0'0 6.25 29 0'1 06/03/2026 13:30:00 CBOT 3450 0'1s 0'0 6.25 110 0'1 06/03/2026 13:30:00 CBOT 3500 0'1s 0'0 6.25 183 0'1 06/03/2026 13:30:00 CBOT 3550 0'1s 0'0 6.25 251 0'1 06/03/2026 13:30:00 CBOT 3600 0'1s 0'0 6.25 1,504 0'1 06/03/2026 13:30:00 CBOT 3650 0'1s 0'0 6.25 374 0'1 06/03/2026 13:30:00 CBOT 3700 0'1s 0'0 6.25 486 0'1 0'1 06/03/2026 13:30:00 CBOT 3750 0'1s 0'0 6.25 4,719 0'1 0'1 06/03/2026 13:30:00 CBOT 3800 0'1s 0'0 6.25 923 0'1 06/03/2026 13:30:00 CBOT 3850 0'2s 0'1 12.50 534 0'1 06/03/2026 13:30:00 CBOT 3900 0'4s 0'2 25.00 6,782 0'3 0'2 06/03/2026 13:30:00 CBOT 3950 0'6s 0'3 37.50 1,390 0'4 0'3 06/03/2026 13:30:00 CBOT 4000 1'1s 0'5 56.25 6,614 0'5 0'4 06/03/2026 13:30:00 CBOT 4050 1'4s 0'7 75.00 4,245 1'0 0'5 06/03/2026 13:30:00 CBOT 4100 2'1s 1'2 106.25 10,022 1'1 0'7 06/03/2026 13:30:00 CBOT 4150 3'1s 1'6 156.25 4,990 1'5 1'3 06/03/2026 13:30:00 CBOT 4200 4'3s 2'2 218.75 11,222 2'3 2'1 06/03/2026 13:30:00 CBOT 4250 6'0s 2'7 300.00 8,537 3'6 3'1 06/03/2026 13:30:00 CBOT 4260 6'4s 3'1 325.00 563 4'2 3'3 06/03/2026 13:30:00 CBOT 4270 6'7s 3'1 343.75 9 4'0 3'6 06/03/2026 13:30:00 CBOT 4280 7'2s 3'2 362.50 502 4'5 4'0 06/03/2026 13:30:00 CBOT 4290 7'6s 3'4 387.50 35 6'7 4'2 06/03/2026 13:30:00 CBOT 4300 8'2s 3'6 412.50 20,235 4'6 4'4 06/03/2026 13:30:00 CBOT 4310 8'5s 3'6 431.25 302 5'1 4'7 06/03/2026 13:30:00 CBOT 4320 9'1s 3'7 456.25 226 5'6 5'2 06/03/2026 13:30:00 CBOT 4330 9'6s 4'1 487.50 132 6'2 5'5 06/03/2026 13:30:00 CBOT 4340 10'2s 4'2 512.50 105 7'3 6'0 06/03/2026 13:30:00 CBOT 4350 10'6s 4'3 537.50 13,084 6'7 6'3 06/03/2026 13:30:00 CBOT 4360 11'3s 4'4 568.75 540 8'3 6'7 06/03/2026 13:30:00 CBOT 4370 12'0s 4'6 600.00 535 7'5 7'2 06/03/2026 13:30:00 CBOT 4380 12'5s 5'0 631.25 1,302 8'0 7'5 06/03/2026 13:30:00 CBOT 4390 13'2s 5'1 662.50 137 8'2 8'1 06/03/2026 13:30:00 CBOT 4400 13'7s 5'2 693.75 16,352 8'7 8'5 06/03/2026 13:30:00 CBOT 4410 14'5s 5'4 731.25 722 9'0 9'1 06/03/2026 13:30:00 CBOT 4420 15'2s 5'6 762.50 297 10'2 9'4 06/03/2026 13:30:00 CBOT 4430 16'0s 5'7 800.00 217 10'2 10'1 06/03/2026 13:30:00 CBOT 4440 16'6s 6'0 837.50 350 11'7 10'6 06/03/2026 13:30:00 CBOT 4450 17'4s 6'1 875.00 10,975 13'1 11'3 06/03/2026 13:30:00 CBOT 4460 18'2s 6'3 912.50 99 13'1 11'7 06/03/2026 13:30:00 CBOT 4470 19'0s 6'4 950.00 275 14'3 12'4 06/03/2026 13:30:00 CBOT 4480 19'7s 6'5 993.75 83 13'2 13'2 06/03/2026 13:30:00 CBOT 4490 20'5s 6'6 1,031.25 135 16'5 13'7 06/03/2026 13:30:00 CBOT 4500 21'3s 6'6 1,068.75 26,220 15'2 14'5 06/03/2026 13:30:00 CBOT 4510 22'2s 7'0 1,112.50 240 15'3 15'2 06/03/2026 13:30:00 CBOT 4520 23'1s 7'1 1,156.25 185 16'0 06/03/2026 13:30:00 CBOT 4530 23'7s 7'0 1,193.75 136 16'7 06/03/2026 13:30:00 CBOT 4540 24'6s 7'1 1,237.50 67 20'5 17'5 06/03/2026 13:30:00 CBOT 4550 25'5s 7'2 1,281.25 7,030 23'0 18'3 06/03/2026 13:30:00 CBOT 4560 26'4s 7'3 1,325.00 47 19'1 06/03/2026 13:30:00 CBOT 4570 27'3s 7'4 1,368.75 49 19'7 06/03/2026 13:30:00 CBOT 4580 28'2s 7'5 1,412.50 75 20'5 06/03/2026 13:30:00 CBOT 4590 29'2s 7'6 1,462.50 26 21'4 06/03/2026 13:30:00 CBOT 4600 30'1s 7'6 1,506.25 16,042 23'2 22'3 06/03/2026 13:30:00 CBOT 4610 31'0s 7'6 1,550.00 402 26'3 23'2 06/03/2026 13:30:00 CBOT 4620 32'0s 8'0 1,600.00 110 24'0 06/03/2026 13:30:00 CBOT 4630 32'7s 8'0 1,643.75 31 24'7 06/03/2026 13:30:00 CBOT 4640 33'7s 8'1 1,693.75 126 25'6 06/03/2026 13:30:00 CBOT 4650 34'6s 8'1 1,737.50 6,904 28'6 26'5 06/03/2026 13:30:00 CBOT 4660 35'6s 8'1 1,787.50 56 27'5 06/03/2026 13:30:00 CBOT 4670 36'6s 8'2 1,837.50 61 28'4 06/03/2026 13:30:00 CBOT 4680 37'5s 8'2 1,881.25 67 29'3 06/03/2026 13:30:00 CBOT 4690 38'5s 8'3 1,931.25 15 30'2 06/03/2026 13:30:00 CBOT 4700 39'4s 8'2 1,975.00 9,553 32'0 31'2 06/03/2026 13:30:00 CBOT 4710 40'4s 8'3 2,025.00 32 32'1 06/03/2026 13:30:00 CBOT 4720 41'3s 8'3 2,068.75 2 33'0 06/03/2026 13:30:00 CBOT 4730 42'3s 8'3 2,118.75 11 36'7 34'0 06/03/2026 13:30:00 CBOT 4740 43'3s 8'4 2,168.75 18 34'7 06/03/2026 13:30:00 CBOT 4750 44'2s 8'3 2,212.50 5,572 36'5 35'7 06/03/2026 13:30:00 CBOT 4760 45'2s 8'4 2,262.50 10 36'6 06/03/2026 13:30:00 CBOT 4770 46'2s 8'4 2,312.50 0 37'6 06/03/2026 13:30:00 CBOT 4780 47'1s 8'4 2,356.25 0 38'5 06/03/2026 13:30:00 CBOT 4790 48'1s 8'4 2,406.25 1 39'5 06/03/2026 13:30:00 CBOT 4800 49'1s 8'5 2,456.25 7,655 46'4 40'4 06/03/2026 13:30:00 CBOT 4810 50'1s 8'5 2,506.25 10 41'4 06/03/2026 13:30:00 CBOT 4820 51'1s 8'5 2,556.25 0 42'4 06/03/2026 13:30:00 CBOT 4830 52'0s 8'5 2,600.00 1 43'3 06/03/2026 13:30:00 CBOT 4840 53'0s 8'5 2,650.00 0 44'3 06/03/2026 13:30:00 CBOT 4850 54'0s 8'5 2,700.00 355 45'3 06/03/2026 13:30:00 CBOT 4860 55'0s 8'6 2,750.00 9 46'2 06/03/2026 13:30:00 CBOT 4900 59'0s 8'7 2,950.00 538 53'5 50'1 06/03/2026 13:30:00 CBOT 4950 63'7s 8'7 3,193.75 68 55'0 06/03/2026 13:30:00 CBOT 5000 68'7s 9'0 3,443.75 304 59'7 06/03/2026 13:30:00 CBOT 5050 73'7s 9'0 3,693.75 65 64'7 06/03/2026 13:30:00 CBOT 5100 78'6s 9'0 3,937.50 69 69'6 06/03/2026 13:30:00 CBOT 5150 83'6s 9'0 4,187.50 21 74'6 06/03/2026 13:30:00 CBOT 5200 88'5s 9'0 4,431.25 503 81'0 79'5 06/03/2026 13:30:00 CBOT 5250 93'5s 9'0 4,681.25 1 84'5 06/03/2026 13:30:00 CBOT 5300 98'5s 9'0 4,931.25 1 93'2 89'5 06/03/2026 13:30:00 CBOT 5350 103'5s 9'0 5,181.25 0 94'5 06/03/2026 13:30:00 CBOT 5400 108'5s 9'0 5,431.25 18 99'5 06/03/2026 13:30:00 CBOT 5450 113'4s 9'0 5,675.00 10 104'4 06/03/2026 13:30:00 CBOT 5500 118'4s 9'0 5,925.00 2 109'4 06/03/2026 13:30:00 CBOT 5550 123'4s 9'0 6,175.00 0 114'4 06/03/2026 13:30:00 CBOT 5600 128'4s 9'0 6,425.00 0 119'4 06/03/2026 13:30:00 CBOT 5650 133'4s 9'0 6,675.00 0 124'4 06/03/2026 13:30:00 CBOT 5700 138'4s 9'0 6,925.00 0 129'4 06/03/2026 13:30:00 CBOT 5750 143'4s 9'0 7,175.00 1 134'4 06/03/2026 13:30:00 CBOT 5800 148'4s 9'0 7,425.00 0 139'4 06/03/2026 13:30:00 CBOT 5850 153'4s 9'0 7,675.00 0 144'4 06/03/2026 13:30:00 CBOT 5900 158'4s 9'0 7,925.00 0 149'4 06/03/2026 13:30:00 CBOT 5950 163'4s 9'0 8,175.00 0 154'4 06/03/2026 13:30:00 CBOT 6000 168'4s 9'0 8,425.00 230 159'4 06/03/2026 13:30:00 CBOT 6050 173'4s 9'0 8,675.00 0 164'4 06/03/2026 13:30:00 CBOT 6100 178'4s 9'0 8,925.00 0 169'4 06/03/2026 13:30:00 CBOT 6200 188'4s 9'0 9,425.00 0 179'4 06/03/2026 13:30:00 CBOT 6300 198'4s 9'0 9,925.00 0 189'4 06/03/2026 13:30:00 CBOT 6400 208'4s 9'0 10,425.00 0 199'4 06/03/2026 13:30:00 CBOT 6500 218'4s 9'0 10,925.00 0 209'4 06/03/2026 13:30:00 CBOT 6600 228'4s 9'0 11,425.00 0 219'4 06/03/2026 13:30:00 CBOT 6700 238'4s 9'0 11,925.00 0 229'4 06/03/2026 13:30:00 CBOT 6800 248'4s 9'0 12,425.00 0 239'4 06/03/2026 13:30:00 CBOT 6900 258'4s 9'0 12,925.00 0 249'4 06/03/2026 13:30:00 CBOT 7000 268'4s 9'0 13,425.00 0 259'4 06/03/2026 13:30:00 CBOT 7100 278'4s 9'0 13,925.00 0 269'4 06/03/2026 13:30:00 CBOT 7200 288'4s 9'0 14,425.00 0 279'4 06/03/2026 13:30:00 CBOT 7300 298'4s 9'0 14,925.00 0 289'4 06/03/2026 13:30:00 CBOT 7400 308'4s 9'0 15,425.00 0 299'4 06/03/2026 13:30:00 CBOT 7500 318'4s 9'0 15,925.00 0 309'4 06/03/2026 13:30:00 CBOT 7600 328'4s 9'0 16,425.00 0 319'4 06/03/2026 13:30:00 CBOT 7700 338'4s 9'0 16,925.00 0 329'4 06/03/2026 13:30:00 CBOT 7800 348'4s 9'0 17,425.00 0 339'4 06/03/2026 13:30:00 CBOT 7900 358'4s 9'0 17,925.00 0 349'4 06/03/2026 13:30:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.