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: 4124   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,743.75   0'0   174'7  2400   0'1   0'0  6.25  94  0  7,243.75   0'0   144'7  2700   0'1   0'0  6.25  200  0  5,743.75   0'0   114'7  3000   0'1   0'0  6.25  17  0  4,743.75   0'0   94'7  3200   0'1   0'0  6.25  48  0  4,243.75   0'0   84'7  3300   0'1   0'0  6.25  3,842  0  3,743.75   0'0   74'7  3400   0'1   0'0  6.25  29  0  3,493.75   0'0   69'7  3450   0'1   0'0  6.25  110  0  3,243.75   0'0   64'7  3500   0'1   0'0  6.25  183  0  2,993.75   0'0   59'7  3550   0'1   0'0  6.25  251  0  2,743.75   0'0   54'7  3600   0'1   0'0  6.25  1,546  0  2,493.75   0'0   49'7  3650   0'1   0'0  6.25  367  0  2,243.75   0'0   44'7  3700   0'1   0'0  6.25  1,202  82  1,993.75   0'0   39'7  3750   0'1   0'0  6.25  4,775  18  1,743.75   0'0   34'7  3800   0'1   0'0  6.25  1,099  34  1,493.75   0'0   29'7  3850   0'1   0'0  6.25  1,921  77  1,243.75   0'0   24'7  3900   0'1   0'0  6.25  6,485  1  1,193.75   0'0   23'7  3910   0'1   0'0  6.25  0  0  1,143.75   0'0   22'7  3920   0'1   0'0  6.25  59  1  1,093.75   0'0   21'7  3930   0'1   0'0  6.25  102  8  1,043.75   0'0   20'7  3940   0'1   0'0  6.25  0  25  993.75   0'0   19'7  3950   0'1   0'0  6.25  1,704  6  943.75   0'0   18'7  3960   0'1   0'0  6.25  4  14  893.75   0'0   17'7  3970   0'1   0'0  6.25  30  50  843.75   0'0   16'7  3980   0'1   0'0  6.25  146  3  681.25   -2'2   13'5  3990   0'1   0'0  6.25  228  283  587.50   -3'1   11'6  4000   0'1   0'0  6.25  8,071  20  693.75   0'0   13'7  4010   0'1   0'0  6.25  143  21  643.75   0'0   12'7  4020   0'1   0'0  6.25  755  26  593.75   0'0   11'7  4030   0'1   0'0  6.25  319  15  543.75   0'0   10'7  4040   0'1   0'0  6.25  194  1,197  387.50   -2'2   7'6  4050   0'2   0'0  12.50  4,634  117  450.00   0'0   9'0  4060   0'2   0'0  12.50  529  51  375.00   -0'5   7'4  4070   0'3   0'0  18.75  330  219  300.00   -1'2   6'0  4080   0'4   0'0  25.00  764  124  325.00   0'0   6'4  4090   0'4   -0'2  25.00  1,014  4,884  181.25   -2'0   3'5  4100   1'0   0'1  50.00  8,155  111  243.75   0'0   4'7  4110   1'0   -0'1  50.00  622  1,050  106.25   -2'1   2'1  4120   1'5   0'1  81.25  463  431  81.25   -2'0   1'5  4130   2'1   0'2  106.25  706  849  43.75   -2'1   0'7  4140   3'0   0'6  150.00  391  5,267  43.75   -1'5   0'7  4150   3'1   0'3  156.25  5,171  284  43.75   -1'1   0'7  4160   3'2   0'0  162.50  385  2,336  31.25   -1'1   0'5  4170   4'0   0'0  200.00  682  599  43.75   -0'4   0'7  4180   5'6   1'1  287.50  1,438  406  31.25   -0'4   0'5  4190   6'4   1'1  325.00  125  8,792  12.50   -0'6   0'2  4200   7'4   1'2  375.00  12,029  278  31.25   -0'1   0'5  4210   9'2   2'2  462.50  412  397  25.00   -0'1   0'4  4220   8'1   0'2  406.25  1,167  234  25.00   0'0   0'4  4230   8'6   0'0  437.50  140  507  6.25   -0'3   0'1  4240   9'6   0'0  487.50  160  10,829  18.75   0'0   0'3  4250   12'7   2'2  643.75  8,749  935  12.50   0'0   0'2  4260   13'4   2'0  675.00  692  303  12.50   0'0   0'2  4270   15'3   2'7  768.75  249  828  6.25   -0'1   0'1  4280   16'3   2'7  818.75  581  351  6.25   0'0   0'1  4290   14'3   0'0  718.75  128  8,219  6.25   0'0   0'1  4300   18'5   3'2  931.25  16,985  397  6.25   0'0   0'1  4310   16'3   0'0  818.75  359  803  6.25   0'0   0'1  4320   19'5   2'2  981.25  484  263  6.25   0'0   0'1  4330   20'5   2'2  1,031.25  137  1,491  6.25   0'0   0'1  4340   19'3   0'0  968.75  95  6,873  6.25   0'0   0'1  4350   22'4   2'1  1,125.00  9,567  540  6.25   0'0   0'1  4360   21'3   0'0  1,068.75  541  386  6.25   0'0   0'1  4370   22'3   0'0  1,118.75  598  779  6.25   0'0   0'1  4380   23'3   0'0  1,168.75  1,371  333  6.25   0'0   0'1  4390   24'5   0'2  1,231.25  140  8,089  6.25   0'0   0'1  4400   27'5   2'2  1,381.25  10,822  849  6.25   0'0   0'1  4410   26'3   0'0  1,318.75  589  634  6.25   0'0   0'1  4420   27'3   0'0  1,368.75  278  1,004  6.25   0'0   0'1  4430   28'3   0'0  1,418.75  174  155  6.25   0'0   0'1  4440   29'3   0'0  1,468.75  170  10,516  6.25   0'0   0'1  4450   32'5   2'2  1,631.25  7,365  375  6.25   0'0   0'1  4460   31'3   0'0  1,568.75  90  1,277  6.25   0'0   0'1  4470   32'3   0'0  1,618.75  275  363  6.25   0'0   0'1  4480   33'3   0'0  1,668.75  118  166  6.25   0'0   0'1  4490   34'3   0'0  1,718.75  156  24,241  6.25   0'0   0'1  4500   36'4   1'1  1,825.00  21,052  237  6.25   0'0   0'1  4510   36'3   0'0  1,818.75  313  306  6.25   0'0   0'1  4520   37'3   0'0  1,868.75  187  196  6.25   0'0   0'1  4530   38'3   0'0  1,918.75  147  95  6.25   0'0   0'1  4540   39'3   0'0  1,968.75  61  8,798  6.25   0'0   0'1  4550   40'3   0'0  2,018.75  5,059  94  6.25   0'0   0'1  4560   41'3   0'0  2,068.75  49  5,147  6.25   0'0   0'1  4570   42'3   0'0  2,118.75  38  516  6.25   0'0   0'1  4580   43'3   0'0  2,168.75  63  156  6.25   0'0   0'1  4590   44'3   0'0  2,218.75  17  19,761  6.25   0'0   0'1  4600   46'7   1'4  2,343.75  12,876  330  6.25   0'0   0'1  4610   46'3   0'0  2,318.75  402  1,384  6.25   0'0   0'1  4620   47'3   0'0  2,368.75  110  118  6.25   0'0   0'1  4630   48'3   0'0  2,418.75  13  690  6.25   0'0   0'1  4640   49'3   0'0  2,468.75  125  7,627  6.25   0'0   0'1  4650   50'3   0'0  2,518.75  5,751  219  6.25   0'0   0'1  4660   51'3   0'0  2,568.75  74  93  6.25   0'0   0'1  4670   52'3   0'0  2,618.75  49  78  6.25   0'0   0'1  4680   53'3   0'0  2,668.75  5  505  6.25   0'0   0'1  4690   54'3   0'0  2,718.75  22  19,103  6.25   0'0   0'1  4700   57'1   1'6  2,856.25  6,456  553  6.25   0'0   0'1  4710   56'3   0'0  2,818.75  32  202  6.25   0'0   0'1  4720   57'3   0'0  2,868.75  1  393  6.25   0'0   0'1  4730   58'3   0'0  2,918.75  11  330  6.25   0'0   0'1  4740   59'3   0'0  2,968.75  14  14,523  6.25   0'0   0'1  4750   60'3   0'0  3,018.75  2,640  766  6.25   0'0   0'1  4760   61'3   0'0  3,068.75  10  661  6.25   0'0   0'1  4770   62'3   0'0  3,118.75  10  222  6.25   0'0   0'1  4780   63'3   0'0  3,168.75  0  74  6.25   0'0   0'1  4790   64'3   0'0  3,218.75  1  12,580  6.25   0'0   0'1  4800   65'3   0'0  3,268.75  5,042  201  6.25   0'0   0'1  4810   66'3   0'0  3,318.75  10  39  6.25   0'0   0'1  4820   67'3   0'0  3,368.75  0  185  6.25   0'0   0'1  4830   68'3   0'0  3,418.75  1  129  6.25   0'0   0'1  4840   69'3   0'0  3,468.75  0  8,399  6.25   0'0   0'1  4850   70'3   0'0  3,518.75  120  747  6.25   0'0   0'1  4860   71'3   0'0  3,568.75  9  14,685  6.25   0'0   0'1  4900   75'3   0'0  3,768.75  242  4,856  6.25   0'0   0'1  4950   80'3   0'0  4,018.75  20  28,696  6.25   0'0   0'1  5000   85'3   0'0  4,268.75  127  4,110  6.25   0'0   0'1  5050   90'3   0'0  4,518.75  0  8,451  6.25   0'0   0'1  5100   95'3   0'0  4,768.75  3  4,867  6.25   0'0   0'1  5150   100'3   0'0  5,018.75  1  8,385  6.25   0'0   0'1  5200   105'3   0'0  5,268.75  75  7,143  6.25   0'0   0'1  5250   110'3   0'0  5,518.75  0  6,728  6.25   0'0   0'1  5300   115'3   0'0  5,768.75  2  2,106  6.25   0'0   0'1  5350   120'3   0'0  6,018.75  0  5,481  6.25   0'0   0'1  5400   125'3   0'0  6,268.75  11  4,610  6.25   0'0   0'1  5450   130'3   0'0  6,518.75  0  21,716  6.25   0'0   0'1  5500   135'3   0'0  6,768.75  0  1,536  6.25   0'0   0'1  5550   140'3   0'0  7,018.75  0  6,984  6.25   0'0   0'1  5600   145'3   0'0  7,268.75  0  763  6.25   0'0   0'1  5650   150'3   0'0  7,518.75  0  1,352  6.25   0'0   0'1  5700   155'3   0'0  7,768.75  0  1,348  6.25   0'0   0'1  5750   160'3   0'0  8,018.75  0  923  6.25   0'0   0'1  5800   165'3   0'0  8,268.75  0  251  6.25   0'0   0'1  5850   170'3   0'0  8,518.75  0  753  6.25   0'0   0'1  5900   175'3   0'0  8,768.75  0  82  6.25   0'0   0'1  5950   180'3   0'0  9,018.75  0  13,015  6.25   0'0   0'1  6000   185'3   0'0  9,268.75  0  816  6.25   0'0   0'1  6050   190'3   0'0  9,518.75  0  792  6.25   0'0   0'1  6100   195'3   0'0  9,768.75  0  3,697  6.25   0'0   0'1  6200   205'3   0'0  10,268.75  0  5,811  6.25   0'0   0'1  6300   215'3   0'0  10,768.75  0  1,074  6.25   0'0   0'1  6400   225'3   0'0  11,268.75  0  4,464  6.25   0'0   0'1  6500   235'3   0'0  11,768.75  0  1,504  6.25   0'0   0'1  6600   245'3   0'0  12,268.75  0  480  6.25   0'0   0'1  6700   255'3   0'0  12,768.75  0  682  6.25   0'0   0'1  6800   265'3   0'0  13,268.75  0  113  6.25   0'0   0'1  6900   275'3   0'0  13,768.75  0  727  6.25   0'0   0'1  7000   285'3   0'0  14,268.75  0  293  6.25   0'0   0'1  7100   295'3   0'0  14,768.75  0  88  6.25   0'0   0'1  7200   305'3   0'0  15,268.75  0  380  6.25   0'0   0'1  7300   315'3   0'0  15,768.75  0  400  6.25   0'0   0'1  7400   325'3   0'0  16,268.75  0  558  6.25   0'0   0'1  7500   335'3   0'0  16,768.75  0  102  6.25   0'0   0'1  7600   345'3   0'0  17,268.75  0  333  6.25   0'0   0'1  7700   355'3   0'0  17,768.75  0  172  6.25   0'0   0'1  7800   365'3   0'0  18,268.75  0  1,049  6.25   0'0   0'1  7900   375'3   0'0  18,768.75  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 174'7 0'0 8,743.75 0 174'7 06/25/2026 13:36:00 CBOT 2700 144'7 0'0 7,243.75 0 144'7 06/25/2026 13:36:00 CBOT 3000 114'7 0'0 5,743.75 0 114'7 06/25/2026 13:36:00 CBOT 3200 94'7 0'0 4,743.75 0 94'7 06/25/2026 13:36:00 CBOT 3300 84'7 0'0 4,243.75 0 84'7 06/25/2026 13:36:00 CBOT 3400 74'7 0'0 3,743.75 0 74'7 06/25/2026 13:36:00 CBOT 3450 69'7 0'0 3,493.75 0 69'7 06/25/2026 13:36:00 CBOT 3500 64'7 0'0 3,243.75 0 64'7 06/25/2026 13:36:00 CBOT 3550 59'7 0'0 2,993.75 0 59'7 06/25/2026 13:36:00 CBOT 3600 54'7 0'0 2,743.75 0 54'7 06/25/2026 13:36:00 CBOT 3650 49'7 0'0 2,493.75 0 49'7 06/25/2026 13:36:00 CBOT 3700 44'7 0'0 2,243.75 0 44'7 06/25/2026 13:36:00 CBOT 3750 39'7 0'0 1,993.75 82 39'7 06/25/2026 13:36:00 CBOT 3800 34'7 0'0 1,743.75 18 34'7 06/25/2026 13:36:00 CBOT 3850 29'7 0'0 1,493.75 34 29'7 06/25/2026 13:36:00 CBOT 3900 24'7 0'0 1,243.75 77 24'7 06/25/2026 13:36:00 CBOT 3910 23'7 0'0 1,193.75 1 23'7 06/25/2026 13:36:00 CBOT 3920 22'7 0'0 1,143.75 0 22'7 06/25/2026 13:36:00 CBOT 3930 21'7 0'0 1,093.75 1 21'7 06/25/2026 13:36:00 CBOT 3940 20'7 0'0 1,043.75 8 20'7 06/25/2026 13:36:00 CBOT 3950 19'7 0'0 993.75 25 19'7 06/25/2026 13:36:00 CBOT 3960 18'7 0'0 943.75 6 18'7 06/25/2026 13:36:00 CBOT 3970 17'7 0'0 893.75 14 17'7 06/25/2026 13:36:00 CBOT 3980 16'7 0'0 843.75 50 16'7 06/25/2026 13:36:00 CBOT 3990 13'5 -2'2 681.25 3 13'5 15'7 06/26/2026 08:31:00 CBOT 4000 11'6 -3'1 587.50 283 12'3 14'7 06/26/2026 08:33:00 CBOT 4010 13'7 0'0 693.75 20 13'7 06/25/2026 13:36:00 CBOT 4020 12'7 0'0 643.75 21 12'7 06/25/2026 13:36:00 CBOT 4030 11'7 0'0 593.75 26 11'7 06/25/2026 13:36:00 CBOT 4040 10'7 0'0 543.75 15 10'7 06/25/2026 13:36:00 CBOT 4050 7'6 -2'2 387.50 1,197 7'5 10'0 06/26/2026 08:31:00 CBOT 4060 9'0 0'0 450.00 117 9'0 06/25/2026 13:36:00 CBOT 4070 7'4 -0'5 375.00 51 7'4 8'1 06/26/2026 05:54:00 CBOT 4080 6'0 -1'2 300.00 219 6'0 7'2 06/25/2026 19:28:00 CBOT 4090 6'4 0'0 325.00 124 6'4 06/25/2026 13:36:00 CBOT 4100 3'5 -2'0 181.25 4,884 3'4 5'5 06/26/2026 08:45:00 CBOT 4110 4'7 0'0 243.75 111 4'7 06/25/2026 13:36:00 CBOT 4120 2'1 -2'1 106.25 1,050 2'0 4'2 06/26/2026 08:32:00 CBOT 4130 1'5 -2'0 81.25 431 1'5 3'5 06/26/2026 08:45:00 CBOT 4140 0'7 -2'1 43.75 849 2'1 3'0 06/26/2026 08:40:00 CBOT 4150 0'7 -1'5 43.75 5,267 1'6 2'4 06/26/2026 08:46:00 CBOT 4160 0'7 -1'1 43.75 284 1'6 2'0 06/26/2026 07:05:00 CBOT 4170 0'5 -1'1 31.25 2,336 1'4 1'6 06/26/2026 07:08:00 CBOT 4180 0'7 -0'4 43.75 599 1'0 1'3 06/26/2026 05:49:00 CBOT 4190 0'5 -0'4 31.25 406 0'6 1'1 06/26/2026 06:06:00 CBOT 4200 0'2 -0'6 12.50 8,792 0'6 1'0 06/26/2026 07:04:00 CBOT 4210 0'5 -0'1 31.25 278 0'4 0'6 06/26/2026 00:59:00 CBOT 4220 0'4 -0'1 25.00 397 0'3 0'5 06/26/2026 00:44:00 CBOT 4230 0'4 0'0 25.00 234 0'4 06/25/2026 13:36:00 CBOT 4240 0'1 -0'3 6.25 507 0'1 0'4 06/26/2026 07:24:00 CBOT 4250 0'3 0'0 18.75 10,829 0'3 06/25/2026 13:36:00 CBOT 4260 0'2 0'0 12.50 935 0'2 06/25/2026 13:36:00 CBOT 4270 0'2 0'0 12.50 303 0'2 06/25/2026 13:36:00 CBOT 4280 0'1 -0'1 6.25 828 0'1 0'2 06/25/2026 20:03:00 CBOT 4290 0'1 0'0 6.25 351 0'1 0'1 06/25/2026 19:39:00 CBOT 4300 0'1 0'0 6.25 8,219 0'1 0'1 06/26/2026 04:10:00 CBOT 4310 0'1 0'0 6.25 397 0'1 0'1 06/25/2026 20:25:00 CBOT 4320 0'1 0'0 6.25 803 0'1 06/25/2026 13:36:00 CBOT 4330 0'1 0'0 6.25 263 0'1 06/25/2026 13:36:00 CBOT 4340 0'1 0'0 6.25 1,491 0'1 06/25/2026 13:36:00 CBOT 4350 0'1 0'0 6.25 6,873 0'1 0'1 06/25/2026 19:00:00 CBOT 4360 0'1 0'0 6.25 540 0'1 06/25/2026 13:36:00 CBOT 4370 0'1 0'0 6.25 386 0'1 06/25/2026 13:36:00 CBOT 4380 0'1 0'0 6.25 779 0'1 06/25/2026 13:36:00 CBOT 4390 0'1 0'0 6.25 333 0'1 06/25/2026 13:36:00 CBOT 4400 0'1 0'0 6.25 8,089 0'1 06/25/2026 13:36:00 CBOT 4410 0'1 0'0 6.25 849 0'1 06/25/2026 13:36:00 CBOT 4420 0'1 0'0 6.25 634 0'1 06/25/2026 13:36:00 CBOT 4430 0'1 0'0 6.25 1,004 0'1 06/25/2026 13:36:00 CBOT 4440 0'1 0'0 6.25 155 0'1 06/25/2026 13:36:00 CBOT 4450 0'1 0'0 6.25 10,516 0'1 06/25/2026 13:36:00 CBOT 4460 0'1 0'0 6.25 375 0'1 06/25/2026 13:36:00 CBOT 4470 0'1 0'0 6.25 1,277 0'1 06/25/2026 13:36:00 CBOT 4480 0'1 0'0 6.25 363 0'1 06/25/2026 13:36:00 CBOT 4490 0'1 0'0 6.25 166 0'1 06/25/2026 13:36:00 CBOT 4500 0'1 0'0 6.25 24,241 0'1 06/25/2026 13:36:00 CBOT 4510 0'1 0'0 6.25 237 0'1 06/25/2026 13:36:00 CBOT 4520 0'1 0'0 6.25 306 0'1 06/25/2026 13:36:00 CBOT 4530 0'1 0'0 6.25 196 0'1 06/25/2026 13:36:00 CBOT 4540 0'1 0'0 6.25 95 0'1 06/25/2026 13:36:00 CBOT 4550 0'1 0'0 6.25 8,798 0'1 0'1 06/26/2026 06:54:00 CBOT 4560 0'1 0'0 6.25 94 0'1 06/25/2026 13:36:00 CBOT 4570 0'1 0'0 6.25 5,147 0'1 06/25/2026 13:36:00 CBOT 4580 0'1 0'0 6.25 516 0'1 06/25/2026 13:36:00 CBOT 4590 0'1 0'0 6.25 156 0'1 06/25/2026 13:36:00 CBOT 4600 0'1 0'0 6.25 19,761 0'1 0'1 06/26/2026 06:43:00 CBOT 4610 0'1 0'0 6.25 330 0'1 06/25/2026 13:36:00 CBOT 4620 0'1 0'0 6.25 1,384 0'1 06/25/2026 13:36:00 CBOT 4630 0'1 0'0 6.25 118 0'1 06/25/2026 13:36:00 CBOT 4640 0'1 0'0 6.25 690 0'1 06/25/2026 13:36:00 CBOT 4650 0'1 0'0 6.25 7,627 0'1 06/25/2026 13:36:00 CBOT 4660 0'1 0'0 6.25 219 0'1 06/25/2026 13:36:00 CBOT 4670 0'1 0'0 6.25 93 0'1 06/25/2026 13:36:00 CBOT 4680 0'1 0'0 6.25 78 0'1 06/25/2026 13:36:00 CBOT 4690 0'1 0'0 6.25 505 0'1 06/25/2026 13:36:00 CBOT 4700 0'1 0'0 6.25 19,103 0'1 06/25/2026 13:36:00 CBOT 4710 0'1 0'0 6.25 553 0'1 06/25/2026 13:36:00 CBOT 4720 0'1 0'0 6.25 202 0'1 06/25/2026 13:36:00 CBOT 4730 0'1 0'0 6.25 393 0'1 06/25/2026 13:36:00 CBOT 4740 0'1 0'0 6.25 330 0'1 06/25/2026 13:36:00 CBOT 4750 0'1 0'0 6.25 14,523 0'1 06/25/2026 13:36:00 CBOT 4760 0'1 0'0 6.25 766 0'1 06/25/2026 13:36:00 CBOT 4770 0'1 0'0 6.25 661 0'1 06/25/2026 13:36:00 CBOT 4780 0'1 0'0 6.25 222 0'1 06/25/2026 13:36:00 CBOT 4790 0'1 0'0 6.25 74 0'1 06/25/2026 13:36:00 CBOT 4800 0'1 0'0 6.25 12,580 0'1 06/25/2026 13:36:00 CBOT 4810 0'1 0'0 6.25 201 0'1 06/25/2026 13:36:00 CBOT 4820 0'1 0'0 6.25 39 0'1 06/25/2026 13:36:00 CBOT 4830 0'1 0'0 6.25 185 0'1 06/25/2026 13:36:00 CBOT 4840 0'1 0'0 6.25 129 0'1 06/25/2026 13:36:00 CBOT 4850 0'1 0'0 6.25 8,399 0'1 06/25/2026 13:36:00 CBOT 4860 0'1 0'0 6.25 747 0'1 06/25/2026 13:36:00 CBOT 4900 0'1 0'0 6.25 14,685 0'1 0'1 06/26/2026 00:25:00 CBOT 4950 0'1 0'0 6.25 4,856 0'1 06/25/2026 13:36:00 CBOT 5000 0'1 0'0 6.25 28,696 0'1 06/25/2026 13:36:00 CBOT 5050 0'1 0'0 6.25 4,110 0'1 06/25/2026 13:36:00 CBOT 5100 0'1 0'0 6.25 8,451 0'1 06/25/2026 13:36:00 CBOT 5150 0'1 0'0 6.25 4,867 0'1 06/25/2026 13:36:00 CBOT 5200 0'1 0'0 6.25 8,385 0'1 06/25/2026 13:36:00 CBOT 5250 0'1 0'0 6.25 7,143 0'1 06/25/2026 13:36:00 CBOT 5300 0'1 0'0 6.25 6,728 0'1 06/25/2026 13:36:00 CBOT 5350 0'1 0'0 6.25 2,106 0'1 06/25/2026 13:36:00 CBOT 5400 0'1 0'0 6.25 5,481 0'1 06/25/2026 13:36:00 CBOT 5450 0'1 0'0 6.25 4,610 0'1 06/25/2026 13:36:00 CBOT 5500 0'1 0'0 6.25 21,716 0'1 0'1 06/26/2026 07:20:00 CBOT 5550 0'1 0'0 6.25 1,536 0'1 06/25/2026 13:36:00 CBOT 5600 0'1 0'0 6.25 6,984 0'1 06/25/2026 13:36:00 CBOT 5650 0'1 0'0 6.25 763 0'1 06/25/2026 13:36:00 CBOT 5700 0'1 0'0 6.25 1,352 0'1 06/25/2026 13:36:00 CBOT 5750 0'1 0'0 6.25 1,348 0'1 06/25/2026 13:36:00 CBOT 5800 0'1 0'0 6.25 923 0'1 06/25/2026 13:36:00 CBOT 5850 0'1 0'0 6.25 251 0'1 06/25/2026 13:36:00 CBOT 5900 0'1 0'0 6.25 753 0'1 06/25/2026 13:36:00 CBOT 5950 0'1 0'0 6.25 82 0'1 06/25/2026 13:36:00 CBOT 6000 0'1 0'0 6.25 13,015 0'1 06/25/2026 13:36:00 CBOT 6050 0'1 0'0 6.25 816 0'1 06/25/2026 13:36:00 CBOT 6100 0'1 0'0 6.25 792 0'1 06/25/2026 13:36:00 CBOT 6200 0'1 0'0 6.25 3,697 0'1 06/25/2026 13:36:00 CBOT 6300 0'1 0'0 6.25 5,811 0'1 06/25/2026 13:36:00 CBOT 6400 0'1 0'0 6.25 1,074 0'1 06/25/2026 13:36:00 CBOT 6500 0'1 0'0 6.25 4,464 0'1 06/25/2026 13:36:00 CBOT 6600 0'1 0'0 6.25 1,504 0'1 06/25/2026 13:36:00 CBOT 6700 0'1 0'0 6.25 480 0'1 06/25/2026 13:36:00 CBOT 6800 0'1 0'0 6.25 682 0'1 06/25/2026 13:36:00 CBOT 6900 0'1 0'0 6.25 113 0'1 06/25/2026 13:36:00 CBOT 7000 0'1 0'0 6.25 727 0'1 0'1 06/26/2026 02:58:00 CBOT 7100 0'1 0'0 6.25 293 0'1 06/25/2026 13:36:00 CBOT 7200 0'1 0'0 6.25 88 0'1 06/25/2026 13:36:00 CBOT 7300 0'1 0'0 6.25 380 0'1 06/25/2026 13:36:00 CBOT 7400 0'1 0'0 6.25 400 0'1 06/25/2026 13:36:00 CBOT 7500 0'1 0'0 6.25 558 0'1 06/25/2026 13:36:00 CBOT 7600 0'1 0'0 6.25 102 0'1 06/25/2026 13:36:00 CBOT 7700 0'1 0'0 6.25 333 0'1 06/25/2026 13:36:00 CBOT 7800 0'1 0'0 6.25 172 0'1 06/25/2026 13:36:00 CBOT 7900 0'1 0'0 6.25 1,049 0'1 06/25/2026 13:36:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 94 0'1 06/25/2026 13:36:00 CBOT 2700 0'1 0'0 6.25 200 0'1 06/25/2026 13:36:00 CBOT 3000 0'1 0'0 6.25 17 0'1 06/25/2026 13:36:00 CBOT 3200 0'1 0'0 6.25 48 0'1 06/25/2026 13:36:00 CBOT 3300 0'1 0'0 6.25 3,842 0'1 06/25/2026 13:36:00 CBOT 3400 0'1 0'0 6.25 29 0'1 06/25/2026 13:36:00 CBOT 3450 0'1 0'0 6.25 110 0'1 06/25/2026 13:36:00 CBOT 3500 0'1 0'0 6.25 183 0'1 06/25/2026 13:36:00 CBOT 3550 0'1 0'0 6.25 251 0'1 06/25/2026 13:36:00 CBOT 3600 0'1 0'0 6.25 1,546 0'1 06/25/2026 13:36:00 CBOT 3650 0'1 0'0 6.25 367 0'1 06/25/2026 13:36:00 CBOT 3700 0'1 0'0 6.25 1,202 0'1 06/25/2026 13:36:00 CBOT 3750 0'1 0'0 6.25 4,775 0'1 06/25/2026 13:36:00 CBOT 3800 0'1 0'0 6.25 1,099 0'1 06/25/2026 13:36:00 CBOT 3850 0'1 0'0 6.25 1,921 0'1 06/25/2026 13:36:00 CBOT 3900 0'1 0'0 6.25 6,485 0'1 06/25/2026 13:36:00 CBOT 3910 0'1 0'0 6.25 0 0'1 06/25/2026 13:36:00 CBOT 3920 0'1 0'0 6.25 59 0'1 06/25/2026 13:36:00 CBOT 3930 0'1 0'0 6.25 102 0'1 06/25/2026 13:36:00 CBOT 3940 0'1 0'0 6.25 0 0'1 06/25/2026 13:36:00 CBOT 3950 0'1 0'0 6.25 1,704 0'1 06/25/2026 13:36:00 CBOT 3960 0'1 0'0 6.25 4 0'1 06/25/2026 13:36:00 CBOT 3970 0'1 0'0 6.25 30 0'1 06/25/2026 13:36:00 CBOT 3980 0'1 0'0 6.25 146 0'1 06/25/2026 13:36:00 CBOT 3990 0'1 0'0 6.25 228 0'1 06/25/2026 13:36:00 CBOT 4000 0'1 0'0 6.25 8,071 0'1 0'1 06/25/2026 19:39:00 CBOT 4010 0'1 0'0 6.25 143 0'1 06/25/2026 13:36:00 CBOT 4020 0'1 0'0 6.25 755 0'1 0'1 06/25/2026 19:27:00 CBOT 4030 0'1 0'0 6.25 319 0'1 0'1 06/25/2026 23:42:00 CBOT 4040 0'1 0'0 6.25 194 0'1 06/25/2026 13:36:00 CBOT 4050 0'2 0'0 12.50 4,634 0'2 0'2 06/25/2026 19:00:00 CBOT 4060 0'2 0'0 12.50 529 0'3 0'2 06/26/2026 00:42:00 CBOT 4070 0'3 0'0 18.75 330 0'4 0'3 06/26/2026 04:29:00 CBOT 4080 0'4 0'0 25.00 764 0'4 0'4 06/26/2026 08:30:00 CBOT 4090 0'4 -0'2 25.00 1,014 0'7 0'6 06/26/2026 06:05:00 CBOT 4100 1'0 0'1 50.00 8,155 1'1 0'7 06/26/2026 08:43:00 CBOT 4110 1'0 -0'1 50.00 622 1'3 1'1 06/26/2026 08:38:00 CBOT 4120 1'5 0'1 81.25 463 1'5 1'4 06/26/2026 08:40:00 CBOT 4130 2'1 0'2 106.25 706 2'2 1'7 06/25/2026 20:09:00 CBOT 4140 3'0 0'6 150.00 391 2'2 2'2 06/26/2026 08:32:00 CBOT 4150 3'1 0'3 156.25 5,171 3'0 2'6 06/26/2026 08:46:00 CBOT 4160 3'2 0'0 162.50 385 3'2 06/25/2026 13:36:00 CBOT 4170 4'0 0'0 200.00 682 4'0 06/25/2026 13:36:00 CBOT 4180 5'6 1'1 287.50 1,438 5'7 4'5 06/26/2026 08:38:00 CBOT 4190 6'4 1'1 325.00 125 6'4 5'3 06/26/2026 05:07:00 CBOT 4200 7'4 1'2 375.00 12,029 7'5 6'2 06/26/2026 08:46:00 CBOT 4210 9'2 2'2 462.50 412 9'2 7'0 06/26/2026 07:26:00 CBOT 4220 8'1 0'2 406.25 1,167 8'1 7'7 06/26/2026 02:13:00 CBOT 4230 8'6 0'0 437.50 140 8'6 06/25/2026 13:36:00 CBOT 4240 9'6 0'0 487.50 160 9'6 06/25/2026 13:36:00 CBOT 4250 12'7 2'2 643.75 8,749 11'6 10'5 06/26/2026 08:39:00 CBOT 4260 13'4 2'0 675.00 692 14'3 11'4 06/26/2026 08:38:00 CBOT 4270 15'3 2'7 768.75 249 15'3 12'4 06/26/2026 08:33:00 CBOT 4280 16'3 2'7 818.75 581 16'3 13'4 06/26/2026 08:33:00 CBOT 4290 14'3 0'0 718.75 128 14'3 06/25/2026 13:36:00 CBOT 4300 18'5 3'2 931.25 16,985 17'2 15'3 06/26/2026 08:42:00 CBOT 4310 16'3 0'0 818.75 359 16'3 06/25/2026 13:36:00 CBOT 4320 19'5 2'2 981.25 484 19'5 17'3 06/26/2026 08:32:00 CBOT 4330 20'5 2'2 1,031.25 137 20'5 18'3 06/26/2026 08:32:00 CBOT 4340 19'3 0'0 968.75 95 19'3 06/25/2026 13:36:00 CBOT 4350 22'4 2'1 1,125.00 9,567 20'2 20'3 06/26/2026 08:31:00 CBOT 4360 21'3 0'0 1,068.75 541 21'3 06/25/2026 13:36:00 CBOT 4370 22'3 0'0 1,118.75 598 22'3 06/25/2026 13:36:00 CBOT 4380 23'3 0'0 1,168.75 1,371 23'3 06/25/2026 13:36:00 CBOT 4390 24'5 0'2 1,231.25 140 25'6 24'3 06/26/2026 01:54:00 CBOT 4400 27'5 2'2 1,381.25 10,822 25'4 25'3 06/26/2026 08:44:00 CBOT 4410 26'3 0'0 1,318.75 589 26'3 06/25/2026 13:36:00 CBOT 4420 27'3 0'0 1,368.75 278 27'3 06/25/2026 13:36:00 CBOT 4430 28'3 0'0 1,418.75 174 28'3 06/25/2026 13:36:00 CBOT 4440 29'3 0'0 1,468.75 170 29'3 06/25/2026 13:36:00 CBOT 4450 32'5 2'2 1,631.25 7,365 32'7 30'3 06/26/2026 07:20:00 CBOT 4460 31'3 0'0 1,568.75 90 31'3 06/25/2026 13:36:00 CBOT 4470 32'3 0'0 1,618.75 275 32'3 06/25/2026 13:36:00 CBOT 4480 33'3 0'0 1,668.75 118 33'3 06/25/2026 13:36:00 CBOT 4490 34'3 0'0 1,718.75 156 34'3 06/25/2026 13:36:00 CBOT 4500 36'4 1'1 1,825.00 21,052 35'3 35'3 06/25/2026 20:13:00 CBOT 4510 36'3 0'0 1,818.75 313 36'3 06/25/2026 13:36:00 CBOT 4520 37'3 0'0 1,868.75 187 37'3 06/25/2026 13:36:00 CBOT 4530 38'3 0'0 1,918.75 147 38'3 06/25/2026 13:36:00 CBOT 4540 39'3 0'0 1,968.75 61 39'3 06/25/2026 13:36:00 CBOT 4550 40'3 0'0 2,018.75 5,059 40'3 06/25/2026 13:36:00 CBOT 4560 41'3 0'0 2,068.75 49 41'3 06/25/2026 13:36:00 CBOT 4570 42'3 0'0 2,118.75 38 42'3 06/25/2026 13:36:00 CBOT 4580 43'3 0'0 2,168.75 63 43'3 06/25/2026 13:36:00 CBOT 4590 44'3 0'0 2,218.75 17 44'3 06/25/2026 13:36:00 CBOT 4600 46'7 1'4 2,343.75 12,876 47'4 45'3 06/26/2026 08:30:00 CBOT 4610 46'3 0'0 2,318.75 402 46'3 06/25/2026 13:36:00 CBOT 4620 47'3 0'0 2,368.75 110 47'3 06/25/2026 13:36:00 CBOT 4630 48'3 0'0 2,418.75 13 48'3 06/25/2026 13:36:00 CBOT 4640 49'3 0'0 2,468.75 125 49'3 06/25/2026 13:36:00 CBOT 4650 50'3 0'0 2,518.75 5,751 50'3 06/25/2026 13:36:00 CBOT 4660 51'3 0'0 2,568.75 74 51'3 06/25/2026 13:36:00 CBOT 4670 52'3 0'0 2,618.75 49 52'3 06/25/2026 13:36:00 CBOT 4680 53'3 0'0 2,668.75 5 53'3 06/25/2026 13:36:00 CBOT 4690 54'3 0'0 2,718.75 22 54'3 06/25/2026 13:36:00 CBOT 4700 57'1 1'6 2,856.25 6,456 58'1 55'3 06/26/2026 07:27:00 CBOT 4710 56'3 0'0 2,818.75 32 56'3 06/25/2026 13:36:00 CBOT 4720 57'3 0'0 2,868.75 1 57'3 06/25/2026 13:36:00 CBOT 4730 58'3 0'0 2,918.75 11 58'3 06/25/2026 13:36:00 CBOT 4740 59'3 0'0 2,968.75 14 59'3 06/25/2026 13:36:00 CBOT 4750 60'3 0'0 3,018.75 2,640 60'3 06/25/2026 13:36:00 CBOT 4760 61'3 0'0 3,068.75 10 61'3 06/25/2026 13:36:00 CBOT 4770 62'3 0'0 3,118.75 10 62'3 06/25/2026 13:36:00 CBOT 4780 63'3 0'0 3,168.75 0 63'3 06/25/2026 13:36:00 CBOT 4790 64'3 0'0 3,218.75 1 64'3 06/25/2026 13:36:00 CBOT 4800 65'3 0'0 3,268.75 5,042 65'3 06/25/2026 13:36:00 CBOT 4810 66'3 0'0 3,318.75 10 66'3 06/25/2026 13:36:00 CBOT 4820 67'3 0'0 3,368.75 0 67'3 06/25/2026 13:36:00 CBOT 4830 68'3 0'0 3,418.75 1 68'3 06/25/2026 13:36:00 CBOT 4840 69'3 0'0 3,468.75 0 69'3 06/25/2026 13:36:00 CBOT 4850 70'3 0'0 3,518.75 120 70'3 06/25/2026 13:36:00 CBOT 4860 71'3 0'0 3,568.75 9 71'3 06/25/2026 13:36:00 CBOT 4900 75'3 0'0 3,768.75 242 75'3 06/25/2026 13:36:00 CBOT 4950 80'3 0'0 4,018.75 20 80'3 06/25/2026 13:36:00 CBOT 5000 85'3 0'0 4,268.75 127 85'3 06/25/2026 13:36:00 CBOT 5050 90'3 0'0 4,518.75 0 90'3 06/25/2026 13:36:00 CBOT 5100 95'3 0'0 4,768.75 3 95'3 06/25/2026 13:36:00 CBOT 5150 100'3 0'0 5,018.75 1 100'3 06/25/2026 13:36:00 CBOT 5200 105'3 0'0 5,268.75 75 105'3 06/25/2026 13:36:00 CBOT 5250 110'3 0'0 5,518.75 0 110'3 06/25/2026 13:36:00 CBOT 5300 115'3 0'0 5,768.75 2 115'3 06/25/2026 13:36:00 CBOT 5350 120'3 0'0 6,018.75 0 120'3 06/25/2026 13:36:00 CBOT 5400 125'3 0'0 6,268.75 11 125'3 06/25/2026 13:36:00 CBOT 5450 130'3 0'0 6,518.75 0 130'3 06/25/2026 13:36:00 CBOT 5500 135'3 0'0 6,768.75 0 135'3 06/25/2026 13:36:00 CBOT 5550 140'3 0'0 7,018.75 0 140'3 06/25/2026 13:36:00 CBOT 5600 145'3 0'0 7,268.75 0 145'3 06/25/2026 13:36:00 CBOT 5650 150'3 0'0 7,518.75 0 150'3 06/25/2026 13:36:00 CBOT 5700 155'3 0'0 7,768.75 0 155'3 06/25/2026 13:36:00 CBOT 5750 160'3 0'0 8,018.75 0 160'3 06/25/2026 13:36:00 CBOT 5800 165'3 0'0 8,268.75 0 165'3 06/25/2026 13:36:00 CBOT 5850 170'3 0'0 8,518.75 0 170'3 06/25/2026 13:36:00 CBOT 5900 175'3 0'0 8,768.75 0 175'3 06/25/2026 13:36:00 CBOT 5950 180'3 0'0 9,018.75 0 180'3 06/25/2026 13:36:00 CBOT 6000 185'3 0'0 9,268.75 0 185'3 06/25/2026 13:36:00 CBOT 6050 190'3 0'0 9,518.75 0 190'3 06/25/2026 13:36:00 CBOT 6100 195'3 0'0 9,768.75 0 195'3 06/25/2026 13:36:00 CBOT 6200 205'3 0'0 10,268.75 0 205'3 06/25/2026 13:36:00 CBOT 6300 215'3 0'0 10,768.75 0 215'3 06/25/2026 13:36:00 CBOT 6400 225'3 0'0 11,268.75 0 225'3 06/25/2026 13:36:00 CBOT 6500 235'3 0'0 11,768.75 0 235'3 06/25/2026 13:36:00 CBOT 6600 245'3 0'0 12,268.75 0 245'3 06/25/2026 13:36:00 CBOT 6700 255'3 0'0 12,768.75 0 255'3 06/25/2026 13:36:00 CBOT 6800 265'3 0'0 13,268.75 0 265'3 06/25/2026 13:36:00 CBOT 6900 275'3 0'0 13,768.75 0 275'3 06/25/2026 13:36:00 CBOT 7000 285'3 0'0 14,268.75 0 285'3 06/25/2026 13:36:00 CBOT 7100 295'3 0'0 14,768.75 0 295'3 06/25/2026 13:36:00 CBOT 7200 305'3 0'0 15,268.75 0 305'3 06/25/2026 13:36:00 CBOT 7300 315'3 0'0 15,768.75 0 315'3 06/25/2026 13:36:00 CBOT 7400 325'3 0'0 16,268.75 0 325'3 06/25/2026 13:36:00 CBOT 7500 335'3 0'0 16,768.75 0 335'3 06/25/2026 13:36:00 CBOT 7600 345'3 0'0 17,268.75 0 345'3 06/25/2026 13:36:00 CBOT 7700 355'3 0'0 17,768.75 0 355'3 06/25/2026 13:36:00 CBOT 7800 365'3 0'0 18,268.75 0 365'3 06/25/2026 13:36:00 CBOT 7900 375'3 0'0 18,768.75 0 375'3 06/25/2026 13:36:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.