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

Commodity Option: CORN ( @C6K ) CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) SOYBEANS ( @S6K ) SOYBEANS ( @S6N ) SOYBEANS ( @S6Q ) SOYBEANS ( @S6U ) All Open Only Future: May 2026 (@C6K)   Futures Price: 4536s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,693.75   1'6   153'7s  3000   0'1s   0'0  6.25  71  0  6,693.75   1'6   133'7s  3200   0'1s   0'0  6.25  101  0  6,193.75   1'6   123'7s  3300   0'1s   0'0  6.25  130  0  5,943.75   1'6   118'7s  3350   0'1s   0'0  6.25  9  0  5,693.75   1'6   113'7s  3400   0'1s   0'0  6.25  309  0  5,443.75   1'6   108'7s  3450   0'1s   0'0  6.25  587  0  5,193.75   1'6   103'7s  3500   0'1s   0'0  6.25  213  0  4,943.75   1'6   98'7s  3550   0'1s   0'0  6.25  407  0  4,693.75   1'6   93'7s  3600   0'1s   0'0  6.25  1,104  0  4,443.75   1'6   88'7s  3650   0'1s   0'0  6.25  198  0  4,193.75   1'6   83'7s  3700   0'1s   0'0  6.25  402  0  3,943.75   1'6   78'7s  3750   0'1s   0'0  6.25  558  0  3,693.75   1'6   73'7s  3800   0'1s   0'0  6.25  2,431  0  3,443.75   1'6   68'7s  3850   0'1s   0'0  6.25  1,259  0  3,193.75   1'6   63'7s  3900   0'1s   0'0  6.25  1,321  0  2,943.75   1'6   58'7s  3950   0'1s   0'0  6.25  554  46  2,693.75   1'6   53'7s  4000   0'1s   0'0  6.25  6,636  20  2,443.75   1'6   48'7s  4050   0'1s   0'0  6.25  3,326  362  2,193.75   1'6   43'7s  4100   0'1s   0'0  6.25  8,663  21  1,943.75   1'6   38'7s  4150   0'1s   0'0  6.25  8,417  8  1,793.75   1'6   35'7s  4180   0'1s   0'0  6.25  0  5  1,743.75   1'6   34'7s  4190   0'1s   0'0  6.25  3  1,377  1,693.75   1'6   33'7s  4200   0'1s   0'0  6.25  14,011  1  1,643.75   1'6   32'7s  4210   0'1s   0'0  6.25  0  12  1,593.75   1'6   31'7s  4220   0'1s   0'0  6.25  0  0  1,493.75   1'6   29'7s  4240   0'1s   0'0  6.25  1  723  1,443.75   1'6   28'7s  4250   0'1s   0'0  6.25  9,417  13  1,393.75   1'6   27'7s  4260   0'1s   0'0  6.25  4  10  1,343.75   1'6   26'7s  4270   0'1s   0'0  6.25  11  4  1,293.75   1'6   25'7s  4280   0'1s   0'0  6.25  2  1  1,243.75   1'6   24'7s  4290   0'1s   0'0  6.25  1  4,134  1,193.75   1'6   23'7s  4300   0'1s   0'0  6.25  12,722  4  1,143.75   1'6   22'7s  4310   0'1s   0'0  6.25  22  1  1,093.75   1'6   21'7s  4320   0'1s   0'0  6.25  239  10  1,043.75   1'6   20'7s  4330   0'1s   0'0  6.25  677  8  993.75   1'6   19'7s  4340   0'1s   0'0  6.25  139  2,706  943.75   1'6   18'7s  4350   0'1s   0'0  6.25  7,086  20  893.75   1'6   17'7s  4360   0'1s   0'0  6.25  552  29  843.75   1'6   16'7s  4370   0'1s   0'0  6.25  1,002  20  793.75   1'6   15'7s  4380   0'1s   0'0  6.25  617  152  743.75   1'6   14'7s  4390   0'1s   0'0  6.25  1,054  11,064  700.00   1'6   14'0s  4400   0'2s   0'0  12.50  15,670  100  650.00   1'6   13'0s  4410   0'2s   0'0  12.50  710  237  600.00   1'5   12'0s  4420   0'2s   -0'1  12.50  857  260  550.00   1'4   11'0s  4430   0'2s   -0'2  12.50  1,413  285  506.25   1'3   10'1s  4440   0'3s   -0'3  18.75  1,130  6,223  462.50   1'2   9'2s  4450   0'4s   -0'4  25.00  11,830  197  425.00   1'3   8'4s  4460   0'6s   -0'3  37.50  309  479  381.25   1'2   7'5s  4470   0'7s   -0'4  43.75  238  110  337.50   1'0   6'6s  4480   1'0s   -0'6  50.00  226  584  300.00   1'0   6'0s  4490   1'2s   -0'6  62.50  468  18,378  262.50   0'7   5'2s  4500   1'4s   -0'7  75.00  16,551  265  231.25   0'7   4'5s  4510   1'7s   -0'7  93.75  317  1,910  200.00   0'6   4'0s  4520   2'2s   -1'0  112.50  2,712  1,044  175.00   0'6   3'4s  4530   2'6s   -1'0  137.50  109  206  150.00   0'5   3'0s  4540   3'2s   -1'1  162.50  104  9,533  125.00   0'4   2'4s  4550   3'6s   -1'2  187.50  4,783  227  106.25   0'3   2'1s  4560   4'3s   -1'3  218.75  284  373  87.50   0'3   1'6s  4570   5'0s   -1'3  250.00  68  1,055  75.00   0'2   1'4s  4580   5'6s   -1'4  287.50  116  682  62.50   0'2   1'2s  4590   6'4s   -1'4  325.00  107  11,528  50.00   0'1   1'0s  4600   7'2s   -1'5  362.50  9,610  445  43.75   0'1   0'7s  4610   8'1s   -1'5  406.25  34  185  37.50   0'1   0'6s  4620   9'0s   -1'5  450.00  146  516  31.25   0'1   0'5s  4630   9'7s   -1'5  493.75  88  685  25.00   0'1   0'4s  4640   10'6s   -1'5  537.50  15  7,111  25.00   0'1   0'4s  4650   11'6s   -1'5  587.50  4,007  334  18.75   0'1   0'3s  4660   12'5s   -1'5  631.25  24  579  18.75   0'1   0'3s  4670   13'5s   -1'5  681.25  11  593  18.75   0'1   0'3s  4680   14'5s   -1'5  731.25  28  866  12.50   0'0   0'2s  4690   15'4s   -1'6  775.00  31  10,495  12.50   0'0   0'2s  4700   16'4s   -1'6  825.00  3,145  400  12.50   0'0   0'2s  4710   17'4s   -1'6  875.00  5  152  12.50   0'0   0'2s  4720   18'4s   -1'5  925.00  1  285  6.25   0'0   0'1s  4730   19'3s   -1'6  968.75  8  2,120  6.25   0'0   0'1s  4740   20'3s   -1'6  1,018.75  7  4,598  6.25   0'0   0'1s  4750   21'3s   -1'6  1,068.75  703  246  6.25   0'0   0'1s  4760   22'3s   -1'6  1,118.75  0  541  6.25   0'0   0'1s  4770   23'3s   -1'6  1,168.75  1  129  6.25   0'0   0'1s  4780   24'3s   -1'6  1,218.75  0  229  6.25   0'0   0'1s  4790   25'3s   -1'6  1,268.75  17  13,785  6.25   0'0   0'1s  4800   26'3s   -1'6  1,318.75  1,094  40  6.25   0'0   0'1s  4810   27'3s   -1'6  1,368.75  10  306  6.25   0'0   0'1s  4820   28'3s   -1'6  1,418.75  10  714  6.25   0'0   0'1s  4830   29'3s   -1'6  1,468.75  6  300  6.25   0'0   0'1s  4840   30'3s   -1'6  1,518.75  1  7,200  6.25   0'0   0'1s  4850   31'3s   -1'6  1,568.75  520  5,090  6.25   0'0   0'1s  4900   36'3s   -1'6  1,818.75  493  1,712  6.25   0'0   0'1s  4950   41'3s   -1'6  2,068.75  42  18,092  6.25   0'0   0'1s  5000   46'3s   -1'6  2,318.75  1,166  2,411  6.25   0'0   0'1s  5050   51'3s   -1'6  2,568.75  15  3,766  6.25   0'0   0'1s  5100   56'3s   -1'6  2,818.75  17  1,124  6.25   0'0   0'1s  5150   61'3s   -1'6  3,068.75  25  9,054  6.25   0'0   0'1s  5200   66'3s   -1'6  3,318.75  18  5,303  6.25   0'0   0'1s  5250   71'3s   -1'6  3,568.75  11  5,748  6.25   0'0   0'1s  5300   76'3s   -1'6  3,818.75  210  657  6.25   0'0   0'1s  5350   81'3s   -1'6  4,068.75  10  2,798  6.25   0'0   0'1s  5400   86'3s   -1'6  4,318.75  0  431  6.25   0'0   0'1s  5450   91'3s   -1'6  4,568.75  0  4,682  6.25   0'0   0'1s  5500   96'3s   -1'6  4,818.75  0  1,340  6.25   0'0   0'1s  5550   101'3s   -1'6  5,068.75  0  292  6.25   0'0   0'1s  5600   106'3s   -1'6  5,318.75  0  647  6.25   0'0   0'1s  5650   111'3s   -1'6  5,568.75  0  559  6.25   0'0   0'1s  5700   116'3s   -1'6  5,818.75  0  672  6.25   0'0   0'1s  5750   121'3s   -1'6  6,068.75  10  499  6.25   0'0   0'1s  5800   126'3s   -1'6  6,318.75  6  44  6.25   0'0   0'1s  5850   131'3s   -1'6  6,568.75  0  782  6.25   0'0   0'1s  5900   136'3s   -1'6  6,818.75  0  4,011  6.25   0'0   0'1s  6000   146'3s   -1'6  7,318.75  0  652  6.25   0'0   0'1s  6100   156'3s   -1'6  7,818.75  0  118  6.25   0'0   0'1s  6200   166'3s   -1'6  8,318.75  0  187  6.25   0'0   0'1s  6300   176'3s   -1'6  8,818.75  0  419  6.25   0'0   0'1s  6400   186'3s   -1'6  9,318.75  0  540  6.25   0'0   0'1s  6500   196'3s   -1'6  9,818.75  0  166  6.25   0'0   0'1s  6600   206'3s   -1'6  10,318.75  0  87  6.25   0'0   0'1s  6700   216'3s   -1'6  10,818.75  0  54  6.25   0'0   0'1s  6800   226'3s   -1'6  11,318.75  0  197  6.25   0'0   0'1s  6900   236'3s   -1'6  11,818.75  0  539  6.25   0'0   0'1s  7000   246'3s   -1'6  12,318.75  0  336  6.25   0'0   0'1s  7100   256'3s   -1'6  12,818.75  75  213  6.25   0'0   0'1s  7200   266'3s   -1'6  13,318.75  0  258  6.25   0'0   0'1s  7300   276'3s   -1'6  13,818.75  0  345  6.25   0'0   0'1s  7400   286'3s   -1'6  14,318.75  0  97  6.25   0'0   0'1s  7500   296'3s   -1'6  14,818.75  0  514  6.25   0'0   0'1s  8500   396'3s   -1'5  19,818.75  0  107  6.25   0'0   0'1s  9500   496'2s   -1'6  24,812.50  0  255  6.25   0'0   0'1s  14000   946'2s   -1'6  47,312.50  0  510  6.25   0'0   0'1s  15000   1046'2s   -1'6  52,312.50  0  505  6.25   0'0   0'1s  20000   1546'2s   -1'6  77,312.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 153'7s 1'6 7,693.75 0 152'1 04/21/2026 13:27:00 CBOT 3200 133'7s 1'6 6,693.75 0 132'1 04/21/2026 13:27:00 CBOT 3300 123'7s 1'6 6,193.75 0 122'1 04/21/2026 13:27:00 CBOT 3350 118'7s 1'6 5,943.75 0 117'1 04/21/2026 13:27:00 CBOT 3400 113'7s 1'6 5,693.75 0 112'1 04/21/2026 13:27:00 CBOT 3450 108'7s 1'6 5,443.75 0 107'1 04/21/2026 13:27:00 CBOT 3500 103'7s 1'6 5,193.75 0 102'1 04/21/2026 13:27:00 CBOT 3550 98'7s 1'6 4,943.75 0 97'1 04/21/2026 13:27:00 CBOT 3600 93'7s 1'6 4,693.75 0 92'1 04/21/2026 13:27:00 CBOT 3650 88'7s 1'6 4,443.75 0 87'1 04/21/2026 13:27:00 CBOT 3700 83'7s 1'6 4,193.75 0 82'1 04/21/2026 13:27:00 CBOT 3750 78'7s 1'6 3,943.75 0 77'1 04/21/2026 13:27:00 CBOT 3800 73'7s 1'6 3,693.75 0 72'1 04/21/2026 13:27:00 CBOT 3850 68'7s 1'6 3,443.75 0 67'1 04/21/2026 13:27:00 CBOT 3900 63'7s 1'6 3,193.75 0 62'1 04/21/2026 13:27:00 CBOT 3950 58'7s 1'6 2,943.75 0 57'1 04/21/2026 13:27:00 CBOT 4000 53'7s 1'6 2,693.75 46 54'0 52'1 04/21/2026 13:27:00 CBOT 4050 48'7s 1'6 2,443.75 20 47'1 04/21/2026 13:27:00 CBOT 4100 43'7s 1'6 2,193.75 362 42'1 04/21/2026 13:27:00 CBOT 4150 38'7s 1'6 1,943.75 21 37'1 04/21/2026 13:27:00 CBOT 4180 35'7s 1'6 1,793.75 8 34'1 04/21/2026 13:27:00 CBOT 4190 34'7s 1'6 1,743.75 5 33'1 04/21/2026 13:27:00 CBOT 4200 33'7s 1'6 1,693.75 1,377 32'6 32'1 04/21/2026 13:27:00 CBOT 4210 32'7s 1'6 1,643.75 1 31'1 04/21/2026 13:27:00 CBOT 4220 31'7s 1'6 1,593.75 12 30'1 04/21/2026 13:27:00 CBOT 4240 29'7s 1'6 1,493.75 0 28'1 04/21/2026 13:27:00 CBOT 4250 28'7s 1'6 1,443.75 723 30'0 27'1 04/21/2026 13:27:00 CBOT 4260 27'7s 1'6 1,393.75 13 26'1 04/21/2026 13:27:00 CBOT 4270 26'7s 1'6 1,343.75 10 25'1 04/21/2026 13:27:00 CBOT 4280 25'7s 1'6 1,293.75 4 25'4 24'1 04/21/2026 13:27:00 CBOT 4290 24'7s 1'6 1,243.75 1 23'1 04/21/2026 13:27:00 CBOT 4300 23'7s 1'6 1,193.75 4,134 23'3 22'1 04/21/2026 13:27:00 CBOT 4310 22'7s 1'6 1,143.75 4 21'1 04/21/2026 13:27:00 CBOT 4320 21'7s 1'6 1,093.75 1 20'1 04/21/2026 13:27:00 CBOT 4330 20'7s 1'6 1,043.75 10 19'1 04/21/2026 13:27:00 CBOT 4340 19'7s 1'6 993.75 8 18'7 18'1 04/21/2026 13:27:00 CBOT 4350 18'7s 1'6 943.75 2,706 18'0 17'1 04/21/2026 13:27:00 CBOT 4360 17'7s 1'6 893.75 20 16'1 04/21/2026 13:27:00 CBOT 4370 16'7s 1'6 843.75 29 15'1 04/21/2026 13:27:00 CBOT 4380 15'7s 1'6 793.75 20 14'1 04/21/2026 13:27:00 CBOT 4390 14'7s 1'6 743.75 152 13'1 04/21/2026 13:27:00 CBOT 4400 14'0s 1'6 700.00 11,064 12'0 12'2 04/21/2026 13:27:00 CBOT 4410 13'0s 1'6 650.00 100 13'0 11'2 04/21/2026 13:27:00 CBOT 4420 12'0s 1'5 600.00 237 10'3 04/21/2026 13:27:00 CBOT 4430 11'0s 1'4 550.00 260 11'2 9'4 04/21/2026 13:27:00 CBOT 4440 10'1s 1'3 506.25 285 10'4 8'6 04/21/2026 13:27:00 CBOT 4450 9'2s 1'2 462.50 6,223 8'4 8'0 04/21/2026 13:27:00 CBOT 4460 8'4s 1'3 425.00 197 9'1 7'1 04/21/2026 13:27:00 CBOT 4470 7'5s 1'2 381.25 479 6'3 04/21/2026 13:27:00 CBOT 4480 6'6s 1'0 337.50 110 6'6 5'6 04/21/2026 13:27:00 CBOT 4490 6'0s 1'0 300.00 584 5'0 04/21/2026 13:27:00 CBOT 4500 5'2s 0'7 262.50 18,378 3'7 4'3 04/21/2026 13:27:00 CBOT 4510 4'5s 0'7 231.25 265 4'6 3'6 04/21/2026 13:27:00 CBOT 4520 4'0s 0'6 200.00 1,910 3'0 3'2 04/21/2026 13:27:00 CBOT 4530 3'4s 0'6 175.00 1,044 2'7 2'6 04/21/2026 13:27:00 CBOT 4540 3'0s 0'5 150.00 206 2'7 2'3 04/21/2026 13:27:00 CBOT 4550 2'4s 0'4 125.00 9,533 2'2 2'0 04/21/2026 13:27:00 CBOT 4560 2'1s 0'3 106.25 227 1'5 1'6 04/21/2026 13:27:00 CBOT 4570 1'6s 0'3 87.50 373 1'5 1'3 04/21/2026 13:27:00 CBOT 4580 1'4s 0'2 75.00 1,055 1'4 1'2 04/21/2026 13:27:00 CBOT 4590 1'2s 0'2 62.50 682 0'6 1'0 04/21/2026 13:27:00 CBOT 4600 1'0s 0'1 50.00 11,528 1'0 0'7 04/21/2026 13:27:00 CBOT 4610 0'7s 0'1 43.75 445 0'6 0'6 04/21/2026 13:27:00 CBOT 4620 0'6s 0'1 37.50 185 0'7 0'5 04/21/2026 13:27:00 CBOT 4630 0'5s 0'1 31.25 516 0'5 0'4 04/21/2026 13:27:00 CBOT 4640 0'4s 0'1 25.00 685 0'4 0'3 04/21/2026 13:27:00 CBOT 4650 0'4s 0'1 25.00 7,111 0'3 0'3 04/21/2026 13:27:00 CBOT 4660 0'3s 0'1 18.75 334 0'2 04/21/2026 13:27:00 CBOT 4670 0'3s 0'1 18.75 579 0'2 04/21/2026 13:27:00 CBOT 4680 0'3s 0'1 18.75 593 0'2 04/21/2026 13:27:00 CBOT 4690 0'2s 0'0 12.50 866 0'2 0'2 04/21/2026 13:27:00 CBOT 4700 0'2s 0'0 12.50 10,495 0'2 0'2 04/21/2026 13:27:00 CBOT 4710 0'2s 0'0 12.50 400 0'2 04/21/2026 13:27:00 CBOT 4720 0'2s 0'0 12.50 152 0'2 04/21/2026 13:27:00 CBOT 4730 0'1s 0'0 6.25 285 0'1 04/21/2026 13:27:00 CBOT 4740 0'1s 0'0 6.25 2,120 0'1 04/21/2026 13:27:00 CBOT 4750 0'1s 0'0 6.25 4,598 0'1 04/21/2026 13:27:00 CBOT 4760 0'1s 0'0 6.25 246 0'1 04/21/2026 13:27:00 CBOT 4770 0'1s 0'0 6.25 541 0'1 0'1 04/21/2026 13:27:00 CBOT 4780 0'1s 0'0 6.25 129 0'1 0'1 04/21/2026 13:27:00 CBOT 4790 0'1s 0'0 6.25 229 0'1 04/21/2026 13:27:00 CBOT 4800 0'1s 0'0 6.25 13,785 0'1 0'1 04/21/2026 13:27:00 CBOT 4810 0'1s 0'0 6.25 40 0'1 0'1 04/21/2026 13:27:00 CBOT 4820 0'1s 0'0 6.25 306 0'1 04/21/2026 13:27:00 CBOT 4830 0'1s 0'0 6.25 714 0'1 04/21/2026 13:27:00 CBOT 4840 0'1s 0'0 6.25 300 0'1 04/21/2026 13:27:00 CBOT 4850 0'1s 0'0 6.25 7,200 0'1 04/21/2026 13:27:00 CBOT 4900 0'1s 0'0 6.25 5,090 0'1 04/21/2026 13:27:00 CBOT 4950 0'1s 0'0 6.25 1,712 0'1 04/21/2026 13:27:00 CBOT 5000 0'1s 0'0 6.25 18,092 0'0 0'1 04/21/2026 13:27:00 CBOT 5050 0'1s 0'0 6.25 2,411 0'1 04/21/2026 13:27:00 CBOT 5100 0'1s 0'0 6.25 3,766 0'1 04/21/2026 13:27:00 CBOT 5150 0'1s 0'0 6.25 1,124 0'1 04/21/2026 13:27:00 CBOT 5200 0'1s 0'0 6.25 9,054 0'1 04/21/2026 13:27:00 CBOT 5250 0'1s 0'0 6.25 5,303 0'1 04/21/2026 13:27:00 CBOT 5300 0'1s 0'0 6.25 5,748 0'1 04/21/2026 13:27:00 CBOT 5350 0'1s 0'0 6.25 657 0'1 04/21/2026 13:27:00 CBOT 5400 0'1s 0'0 6.25 2,798 0'1 04/21/2026 13:27:00 CBOT 5450 0'1s 0'0 6.25 431 0'1 04/21/2026 13:27:00 CBOT 5500 0'1s 0'0 6.25 4,682 0'1 04/21/2026 13:27:00 CBOT 5550 0'1s 0'0 6.25 1,340 0'1 04/21/2026 13:27:00 CBOT 5600 0'1s 0'0 6.25 292 0'1 04/21/2026 13:27:00 CBOT 5650 0'1s 0'0 6.25 647 0'1 04/21/2026 13:27:00 CBOT 5700 0'1s 0'0 6.25 559 0'1 04/21/2026 13:27:00 CBOT 5750 0'1s 0'0 6.25 672 0'1 04/21/2026 13:27:00 CBOT 5800 0'1s 0'0 6.25 499 0'1 04/21/2026 13:27:00 CBOT 5850 0'1s 0'0 6.25 44 0'1 04/21/2026 13:27:00 CBOT 5900 0'1s 0'0 6.25 782 0'1 04/21/2026 13:27:00 CBOT 6000 0'1s 0'0 6.25 4,011 0'1 04/21/2026 13:27:00 CBOT 6100 0'1s 0'0 6.25 652 0'1 04/21/2026 13:27:00 CBOT 6200 0'1s 0'0 6.25 118 0'1 04/21/2026 13:27:00 CBOT 6300 0'1s 0'0 6.25 187 0'1 04/21/2026 13:27:00 CBOT 6400 0'1s 0'0 6.25 419 0'1 04/21/2026 13:27:00 CBOT 6500 0'1s 0'0 6.25 540 0'1 04/21/2026 13:27:00 CBOT 6600 0'1s 0'0 6.25 166 0'1 04/21/2026 13:27:00 CBOT 6700 0'1s 0'0 6.25 87 0'1 04/21/2026 13:27:00 CBOT 6800 0'1s 0'0 6.25 54 0'1 04/21/2026 13:27:00 CBOT 6900 0'1s 0'0 6.25 197 0'1 04/21/2026 13:27:00 CBOT 7000 0'1s 0'0 6.25 539 0'1 04/21/2026 13:27:00 CBOT 7100 0'1s 0'0 6.25 336 0'1 04/21/2026 13:27:00 CBOT 7200 0'1s 0'0 6.25 213 0'1 04/21/2026 13:27:00 CBOT 7300 0'1s 0'0 6.25 258 0'1 04/21/2026 13:27:00 CBOT 7400 0'1s 0'0 6.25 345 0'1 04/21/2026 13:27:00 CBOT 7500 0'1s 0'0 6.25 97 0'1 04/21/2026 13:27:00 CBOT 8500 0'1s 0'0 6.25 514 0'1 04/21/2026 13:27:00 CBOT 9500 0'1s 0'0 6.25 107 0'1 04/21/2026 13:27:00 CBOT 14000 0'1s 0'0 6.25 255 0'1 04/21/2026 13:27:00 CBOT 15000 0'1s 0'0 6.25 510 0'1 04/21/2026 13:27:00 CBOT 20000 0'1s 0'0 6.25 505 0'1 04/21/2026 13:27:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1s 0'0 6.25 71 0'1 04/21/2026 13:27:00 CBOT 3200 0'1s 0'0 6.25 101 0'1 04/21/2026 13:27:00 CBOT 3300 0'1s 0'0 6.25 130 0'1 04/21/2026 13:27:00 CBOT 3350 0'1s 0'0 6.25 9 0'1 04/21/2026 13:27:00 CBOT 3400 0'1s 0'0 6.25 309 0'1 04/21/2026 13:27:00 CBOT 3450 0'1s 0'0 6.25 587 0'1 04/21/2026 13:27:00 CBOT 3500 0'1s 0'0 6.25 213 0'1 04/21/2026 13:27:00 CBOT 3550 0'1s 0'0 6.25 407 0'1 04/21/2026 13:27:00 CBOT 3600 0'1s 0'0 6.25 1,104 0'1 04/21/2026 13:27:00 CBOT 3650 0'1s 0'0 6.25 198 0'1 04/21/2026 13:27:00 CBOT 3700 0'1s 0'0 6.25 402 0'1 04/21/2026 13:27:00 CBOT 3750 0'1s 0'0 6.25 558 0'1 04/21/2026 13:27:00 CBOT 3800 0'1s 0'0 6.25 2,431 0'1 04/21/2026 13:27:00 CBOT 3850 0'1s 0'0 6.25 1,259 0'1 04/21/2026 13:27:00 CBOT 3900 0'1s 0'0 6.25 1,321 0'1 04/21/2026 13:27:00 CBOT 3950 0'1s 0'0 6.25 554 0'1 04/21/2026 13:27:00 CBOT 4000 0'1s 0'0 6.25 6,636 0'1 04/21/2026 13:27:00 CBOT 4050 0'1s 0'0 6.25 3,326 0'1 04/21/2026 13:27:00 CBOT 4100 0'1s 0'0 6.25 8,663 0'1 0'1 04/21/2026 13:27:00 CBOT 4150 0'1s 0'0 6.25 8,417 0'1 0'1 04/21/2026 13:27:00 CBOT 4180 0'1s 0'0 6.25 0 0'1 04/21/2026 13:27:00 CBOT 4190 0'1s 0'0 6.25 3 0'1 04/21/2026 13:27:00 CBOT 4200 0'1s 0'0 6.25 14,011 0'0 0'1 04/21/2026 13:27:00 CBOT 4210 0'1s 0'0 6.25 0 0'1 04/21/2026 13:27:00 CBOT 4220 0'1s 0'0 6.25 0 0'1 04/21/2026 13:27:00 CBOT 4240 0'1s 0'0 6.25 1 0'1 04/21/2026 13:27:00 CBOT 4250 0'1s 0'0 6.25 9,417 0'1 0'1 04/21/2026 13:27:00 CBOT 4260 0'1s 0'0 6.25 4 0'1 04/21/2026 13:27:00 CBOT 4270 0'1s 0'0 6.25 11 0'1 04/21/2026 13:27:00 CBOT 4280 0'1s 0'0 6.25 2 0'1 04/21/2026 13:27:00 CBOT 4290 0'1s 0'0 6.25 1 0'1 04/21/2026 13:27:00 CBOT 4300 0'1s 0'0 6.25 12,722 0'2 0'1 04/21/2026 13:27:00 CBOT 4310 0'1s 0'0 6.25 22 0'1 0'1 04/21/2026 13:27:00 CBOT 4320 0'1s 0'0 6.25 239 0'1 04/21/2026 13:27:00 CBOT 4330 0'1s 0'0 6.25 677 0'1 04/21/2026 13:27:00 CBOT 4340 0'1s 0'0 6.25 139 0'1 0'1 04/21/2026 13:27:00 CBOT 4350 0'1s 0'0 6.25 7,086 0'0 0'1 04/21/2026 13:27:00 CBOT 4360 0'1s 0'0 6.25 552 0'1 04/21/2026 13:27:00 CBOT 4370 0'1s 0'0 6.25 1,002 0'1 04/21/2026 13:27:00 CBOT 4380 0'1s 0'0 6.25 617 0'1 04/21/2026 13:27:00 CBOT 4390 0'1s 0'0 6.25 1,054 0'1 04/21/2026 13:27:00 CBOT 4400 0'2s 0'0 12.50 15,670 0'3 0'2 04/21/2026 13:27:00 CBOT 4410 0'2s 0'0 12.50 710 0'2 0'2 04/21/2026 13:27:00 CBOT 4420 0'2s -0'1 12.50 857 0'3 04/21/2026 13:27:00 CBOT 4430 0'2s -0'2 12.50 1,413 0'3 0'4 04/21/2026 13:27:00 CBOT 4440 0'3s -0'3 18.75 1,130 0'4 0'6 04/21/2026 13:27:00 CBOT 4450 0'4s -0'4 25.00 11,830 1'0 1'0 04/21/2026 13:27:00 CBOT 4460 0'6s -0'3 37.50 309 0'6 1'1 04/21/2026 13:27:00 CBOT 4470 0'7s -0'4 43.75 238 1'4 1'3 04/21/2026 13:27:00 CBOT 4480 1'0s -0'6 50.00 226 0'7 1'6 04/21/2026 13:27:00 CBOT 4490 1'2s -0'6 62.50 468 1'2 2'0 04/21/2026 13:27:00 CBOT 4500 1'4s -0'7 75.00 16,551 2'4 2'3 04/21/2026 13:27:00 CBOT 4510 1'7s -0'7 93.75 317 2'7 2'6 04/21/2026 13:27:00 CBOT 4520 2'2s -1'0 112.50 2,712 3'5 3'2 04/21/2026 13:27:00 CBOT 4530 2'6s -1'0 137.50 109 2'7 3'6 04/21/2026 13:27:00 CBOT 4540 3'2s -1'1 162.50 104 4'6 4'3 04/21/2026 13:27:00 CBOT 4550 3'6s -1'2 187.50 4,783 5'4 5'0 04/21/2026 13:27:00 CBOT 4560 4'3s -1'3 218.75 284 6'2 5'6 04/21/2026 13:27:00 CBOT 4570 5'0s -1'3 250.00 68 4'5 6'3 04/21/2026 13:27:00 CBOT 4580 5'6s -1'4 287.50 116 5'5 7'2 04/21/2026 13:27:00 CBOT 4590 6'4s -1'4 325.00 107 8'0 04/21/2026 13:27:00 CBOT 4600 7'2s -1'5 362.50 9,610 9'2 8'7 04/21/2026 13:27:00 CBOT 4610 8'1s -1'5 406.25 34 9'6 04/21/2026 13:27:00 CBOT 4620 9'0s -1'5 450.00 146 10'5 04/21/2026 13:27:00 CBOT 4630 9'7s -1'5 493.75 88 9'7 11'4 04/21/2026 13:27:00 CBOT 4640 10'6s -1'5 537.50 15 12'3 04/21/2026 13:27:00 CBOT 4650 11'6s -1'5 587.50 4,007 11'2 13'3 04/21/2026 13:27:00 CBOT 4660 12'5s -1'5 631.25 24 12'5 14'2 04/21/2026 13:27:00 CBOT 4670 13'5s -1'5 681.25 11 15'2 04/21/2026 13:27:00 CBOT 4680 14'5s -1'5 731.25 28 16'2 04/21/2026 13:27:00 CBOT 4690 15'4s -1'6 775.00 31 17'2 04/21/2026 13:27:00 CBOT 4700 16'4s -1'6 825.00 3,145 16'4 18'2 04/21/2026 13:27:00 CBOT 4710 17'4s -1'6 875.00 5 17'0 19'2 04/21/2026 13:27:00 CBOT 4720 18'4s -1'5 925.00 1 20'1 04/21/2026 13:27:00 CBOT 4730 19'3s -1'6 968.75 8 19'2 21'1 04/21/2026 13:27:00 CBOT 4740 20'3s -1'6 1,018.75 7 22'1 04/21/2026 13:27:00 CBOT 4750 21'3s -1'6 1,068.75 703 23'1 04/21/2026 13:27:00 CBOT 4760 22'3s -1'6 1,118.75 0 24'1 04/21/2026 13:27:00 CBOT 4770 23'3s -1'6 1,168.75 1 24'3 25'1 04/21/2026 13:27:00 CBOT 4780 24'3s -1'6 1,218.75 0 26'1 04/21/2026 13:27:00 CBOT 4790 25'3s -1'6 1,268.75 17 27'1 04/21/2026 13:27:00 CBOT 4800 26'3s -1'6 1,318.75 1,094 28'1 04/21/2026 13:27:00 CBOT 4810 27'3s -1'6 1,368.75 10 27'2 29'1 04/21/2026 13:27:00 CBOT 4820 28'3s -1'6 1,418.75 10 30'1 04/21/2026 13:27:00 CBOT 4830 29'3s -1'6 1,468.75 6 31'1 04/21/2026 13:27:00 CBOT 4840 30'3s -1'6 1,518.75 1 30'2 32'1 04/21/2026 13:27:00 CBOT 4850 31'3s -1'6 1,568.75 520 31'3 33'1 04/21/2026 13:27:00 CBOT 4900 36'3s -1'6 1,818.75 493 38'1 04/21/2026 13:27:00 CBOT 4950 41'3s -1'6 2,068.75 42 43'1 04/21/2026 13:27:00 CBOT 5000 46'3s -1'6 2,318.75 1,166 48'1 04/21/2026 13:27:00 CBOT 5050 51'3s -1'6 2,568.75 15 52'3 53'1 04/21/2026 13:27:00 CBOT 5100 56'3s -1'6 2,818.75 17 58'1 04/21/2026 13:27:00 CBOT 5150 61'3s -1'6 3,068.75 25 63'1 04/21/2026 13:27:00 CBOT 5200 66'3s -1'6 3,318.75 18 67'1 68'1 04/21/2026 13:27:00 CBOT 5250 71'3s -1'6 3,568.75 11 73'1 04/21/2026 13:27:00 CBOT 5300 76'3s -1'6 3,818.75 210 78'1 04/21/2026 13:27:00 CBOT 5350 81'3s -1'6 4,068.75 10 83'1 04/21/2026 13:27:00 CBOT 5400 86'3s -1'6 4,318.75 0 88'1 04/21/2026 13:27:00 CBOT 5450 91'3s -1'6 4,568.75 0 93'1 04/21/2026 13:27:00 CBOT 5500 96'3s -1'6 4,818.75 0 98'1 04/21/2026 13:27:00 CBOT 5550 101'3s -1'6 5,068.75 0 103'1 04/21/2026 13:27:00 CBOT 5600 106'3s -1'6 5,318.75 0 108'1 04/21/2026 13:27:00 CBOT 5650 111'3s -1'6 5,568.75 0 113'1 04/21/2026 13:27:00 CBOT 5700 116'3s -1'6 5,818.75 0 118'1 04/21/2026 13:27:00 CBOT 5750 121'3s -1'6 6,068.75 10 123'1 04/21/2026 13:27:00 CBOT 5800 126'3s -1'6 6,318.75 6 128'1 04/21/2026 13:27:00 CBOT 5850 131'3s -1'6 6,568.75 0 133'1 04/21/2026 13:27:00 CBOT 5900 136'3s -1'6 6,818.75 0 138'1 04/21/2026 13:27:00 CBOT 6000 146'3s -1'6 7,318.75 0 148'1 04/21/2026 13:27:00 CBOT 6100 156'3s -1'6 7,818.75 0 158'1 04/21/2026 13:27:00 CBOT 6200 166'3s -1'6 8,318.75 0 168'1 04/21/2026 13:27:00 CBOT 6300 176'3s -1'6 8,818.75 0 178'1 04/21/2026 13:27:00 CBOT 6400 186'3s -1'6 9,318.75 0 188'1 04/21/2026 13:27:00 CBOT 6500 196'3s -1'6 9,818.75 0 198'1 04/21/2026 13:27:00 CBOT 6600 206'3s -1'6 10,318.75 0 208'1 04/21/2026 13:27:00 CBOT 6700 216'3s -1'6 10,818.75 0 218'1 04/21/2026 13:27:00 CBOT 6800 226'3s -1'6 11,318.75 0 228'1 04/21/2026 13:27:00 CBOT 6900 236'3s -1'6 11,818.75 0 238'1 04/21/2026 13:27:00 CBOT 7000 246'3s -1'6 12,318.75 0 248'1 04/21/2026 13:27:00 CBOT 7100 256'3s -1'6 12,818.75 75 258'1 04/21/2026 13:27:00 CBOT 7200 266'3s -1'6 13,318.75 0 268'1 04/21/2026 13:27:00 CBOT 7300 276'3s -1'6 13,818.75 0 278'1 04/21/2026 13:27:00 CBOT 7400 286'3s -1'6 14,318.75 0 288'1 04/21/2026 13:27:00 CBOT 7500 296'3s -1'6 14,818.75 0 298'1 04/21/2026 13:27:00 CBOT 8500 396'3s -1'5 19,818.75 0 398'0 04/21/2026 13:27:00 CBOT 9500 496'2s -1'6 24,812.50 0 498'0 04/21/2026 13:27:00 CBOT 14000 946'2s -1'6 47,312.50 0 948'0 04/21/2026 13:27:00 CBOT 15000 1046'2s -1'6 52,312.50 0 1048'0 04/21/2026 13:27:00 CBOT 20000 1546'2s -1'6 77,312.50 0 1548'0 04/21/2026 13:27:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.