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: 4122   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,875.00   0'0   177'4  2400   0'1   0'0  6.25  94  0  7,381.25   0'0   147'5  2700   0'1   0'0  6.25  200  0  5,881.25   0'0   117'5  3000   0'1   0'0  6.25  17  0  4,881.25   0'0   97'5  3200   0'1   0'0  6.25  48  0  4,381.25   0'0   87'5  3300   0'1   0'0  6.25  3,842  0  3,881.25   0'0   77'5  3400   0'1   0'0  6.25  29  0  3,631.25   0'0   72'5  3450   0'1   0'0  6.25  110  0  3,381.25   0'0   67'5  3500   0'1   0'0  6.25  183  0  3,131.25   0'0   62'5  3550   0'1   0'0  6.25  251  0  2,881.25   0'0   57'5  3600   0'1   0'0  6.25  1,546  0  2,631.25   0'0   52'5  3650   0'1   0'0  6.25  367  0  2,381.25   0'0   47'5  3700   0'1   0'0  6.25  1,202  334  1,862.50   -5'3   37'2  3750   0'1   0'0  6.25  4,775  31  1,656.25   -4'5   33'1  3800   0'2   0'0  12.50  1,101  30  1,375.00   -5'2   27'4  3850   0'2   0'0  12.50  1,921  71  1,175.00   -4'2   23'4  3900   0'2   0'0  12.50  5,957  1  1,237.50   0'0   24'6  3930   0'2   0'0  12.50  0  1  1,193.75   0'0   23'7  3940   0'3   0'0  18.75  0  21  850.00   -5'7   17'0  3950   0'2   -0'1  12.50  1,629  2  1,100.00   0'0   22'0  3960   0'4   0'0  25.00  0  14  1,050.00   0'0   21'0  3970   0'4   0'0  25.00  10  31  837.50   -3'3   16'6  3980   0'5   0'0  31.25  146  3  956.25   0'0   19'1  3990   0'5   0'0  31.25  118  114  706.25   -4'1   14'1  4000   0'5   -0'1  31.25  8,522  25  868.75   0'0   17'3  4010   0'7   0'0  43.75  135  21  825.00   0'0   16'4  4020   1'0   0'0  50.00  1,125  16  781.25   0'0   15'5  4030   1'1   0'0  56.25  169  9  737.50   0'0   14'6  4040   1'2   0'0  62.50  157  331  450.00   -5'0   9'0  4050   1'4   0'0  75.00  5,628  32  656.25   0'0   13'1  4060   1'7   0'2  93.75  452  12  618.75   0'0   12'3  4070   1'7   0'0  93.75  240  111  375.00   -4'1   7'4  4080   2'3   0'2  118.75  439  90  543.75   0'0   10'7  4090   2'4   0'0  125.00  969  2,516  275.00   -4'6   5'4  4100   2'7   0'1  143.75  9,198  42  481.25   0'0   9'5  4110   3'2   0'1  162.50  463  128  225.00   -4'3   4'4  4120   3'7   0'4  193.75  296  192  281.25   -2'5   5'5  4130   5'0   1'2  250.00  572  822  175.00   -4'1   3'4  4140   5'2   1'1  262.50  280  4,581  137.50   -4'3   2'6  4150   5'2   0'5  262.50  10,226  265  125.00   -4'0   2'4  4160   6'4   1'4  325.00  268  442  112.50   -3'6   2'2  4170   6'5   1'1  331.25  686  444  93.75   -3'4   1'7  4180   5'7   0'0  293.75  1,512  197  100.00   -3'0   2'0  4190   8'1   1'5  406.25  117  10,427  75.00   -3'1   1'4  4200   9'3   2'2  468.75  12,790  267  81.25   -2'4   1'5  4210   7'5   0'0  381.25  393  292  75.00   -2'2   1'4  4220   10'1   1'7  506.25  1,191  224  143.75   -0'5   2'7  4230   9'0   0'0  450.00  138  354  156.25   0'0   3'1  4240   9'5   0'0  481.25  154  11,169  37.50   -2'1   0'6  4250   12'7   2'4  643.75  9,073  931  131.25   0'0   2'5  4260   11'1   0'0  556.25  694  280  106.25   -0'2   2'1  4270   11'7   0'0  593.75  249  828  112.50   0'0   2'2  4280   12'6   0'0  637.50  571  343  106.25   0'0   2'1  4290   13'4   0'0  675.00  128  9,743  25.00   -1'4   0'4  4300   17'7   3'4  893.75  17,332  400  56.25   -0'6   1'1  4310   15'3   0'0  768.75  372  763  87.50   0'0   1'6  4320   16'2   0'0  812.50  488  200  75.00   0'0   1'4  4330   17'0   0'0  850.00  137  1,441  68.75   0'0   1'3  4340   20'7   3'0  1,043.75  96  6,611  12.50   -1'0   0'2  4350   23'0   4'2  1,150.00  9,876  542  56.25   0'0   1'1  4360   21'7   2'2  1,093.75  543  386  56.25   0'0   1'1  4370   25'0   4'3  1,250.00  605  891  25.00   -0'4   0'4  4380   25'7   4'3  1,293.75  1,346  323  50.00   0'0   1'0  4390   22'4   0'0  1,125.00  135  8,326  6.25   -0'6   0'1  4400   27'7   4'4  1,393.75  11,432  849  37.50   0'0   0'6  4410   29'0   4'6  1,450.00  580  634  37.50   0'0   0'6  4420   25'2   0'0  1,262.50  278  1,004  37.50   0'0   0'6  4430   29'6   3'4  1,487.50  168  155  37.50   0'0   0'6  4440   27'2   0'0  1,362.50  170  10,484  6.25   -0'4   0'1  4450   32'3   4'2  1,618.75  7,470  375  31.25   0'0   0'5  4460   29'1   0'0  1,456.25  90  1,277  31.25   0'0   0'5  4470   32'5   2'4  1,631.25  275  363  25.00   0'0   0'4  4480   36'1   5'1  1,806.25  110  166  25.00   0'0   0'4  4490   32'0   0'0  1,600.00  156  24,465  12.50   -0'2   0'2  4500   37'6   4'6  1,887.50  21,611  257  25.00   0'0   0'4  4510   34'0   0'0  1,700.00  313  308  25.00   0'0   0'4  4520   35'0   0'0  1,750.00  187  196  18.75   0'0   0'3  4530   35'7   0'0  1,793.75  147  95  18.75   0'0   0'3  4540   36'7   0'0  1,843.75  77  8,798  12.50   -0'1   0'2  4550   42'6   4'7  2,137.50  5,359  94  18.75   0'0   0'3  4560   38'7   0'0  1,943.75  49  5,147  18.75   0'0   0'3  4570   39'7   0'0  1,993.75  48  516  18.75   0'0   0'3  4580   44'6   3'7  2,237.50  84  156  18.75   0'0   0'3  4590   41'7   0'0  2,093.75  19  19,919  12.50   -0'1   0'2  4600   47'1   4'2  2,356.25  13,833  325  12.50   -0'1   0'2  4610   43'7   0'0  2,193.75  402  1,384  18.75   0'0   0'3  4620   44'7   0'0  2,243.75  110  118  18.75   0'0   0'3  4630   45'7   0'0  2,293.75  33  690  18.75   0'0   0'3  4640   46'7   0'0  2,343.75  125  7,587  12.50   -0'1   0'2  4650   53'0   5'1  2,650.00  6,692  219  12.50   0'0   0'2  4660   48'6   0'0  2,437.50  217  93  12.50   0'0   0'2  4670   49'6   0'0  2,487.50  67  78  12.50   0'0   0'2  4680   50'6   0'0  2,537.50  67  505  12.50   0'0   0'2  4690   51'6   0'0  2,587.50  22  19,410  6.25   -0'1   0'1  4700   56'2   3'4  2,812.50  8,432  553  12.50   0'0   0'2  4710   53'6   0'0  2,687.50  32  202  12.50   0'0   0'2  4720   54'6   0'0  2,737.50  3  393  12.50   0'0   0'2  4730   55'6   0'0  2,787.50  13  330  12.50   0'0   0'2  4740   56'6   0'0  2,837.50  22  14,526  6.25   -0'1   0'1  4750   62'7   5'1  3,143.75  5,524  766  12.50   0'0   0'2  4760   58'6   0'0  2,937.50  10  661  12.50   0'0   0'2  4770   59'6   0'0  2,987.50  10  222  12.50   0'0   0'2  4780   60'6   0'0  3,037.50  0  74  12.50   0'0   0'2  4790   61'6   0'0  3,087.50  1  12,580  6.25   -0'1   0'1  4800   62'6   0'0  3,137.50  7,450  201  12.50   0'0   0'2  4810   63'6   0'0  3,187.50  10  39  12.50   0'0   0'2  4820   64'6   0'0  3,237.50  0  185  12.50   0'0   0'2  4830   65'6   0'0  3,287.50  1  129  12.50   0'0   0'2  4840   66'6   0'0  3,337.50  0  8,399  12.50   0'0   0'2  4850   70'5   2'7  3,531.25  349  747  6.25   0'0   0'1  4860   68'5   0'0  3,431.25  9  14,687  0.00   -0'1   0'0  4900   78'0   5'3  3,900.00  563  4,856  6.25   0'0   0'1  4950   77'5   0'0  3,881.25  68  28,696  6.25   0'0   0'1  5000   82'5   0'0  4,131.25  325  4,110  6.25   0'0   0'1  5050   87'5   0'0  4,381.25  66  8,427  6.25   0'0   0'1  5100   92'5   0'0  4,631.25  69  4,918  6.25   0'0   0'1  5150   97'5   0'0  4,881.25  22  8,405  6.25   0'0   0'1  5200   102'5   0'0  5,131.25  526  7,143  6.25   0'0   0'1  5250   107'5   0'0  5,381.25  1  6,728  6.25   0'0   0'1  5300   112'5   0'0  5,631.25  2  2,106  6.25   0'0   0'1  5350   117'5   0'0  5,881.25  0  5,481  6.25   0'0   0'1  5400   122'5   0'0  6,131.25  12  4,610  6.25   0'0   0'1  5450   127'5   0'0  6,381.25  10  21,727  6.25   0'0   0'1  5500   132'5   0'0  6,631.25  0  1,536  6.25   0'0   0'1  5550   137'5   0'0  6,881.25  0  6,984  6.25   0'0   0'1  5600   142'5   0'0  7,131.25  0  764  6.25   0'0   0'1  5650   147'5   0'0  7,381.25  0  1,352  6.25   0'0   0'1  5700   152'5   0'0  7,631.25  0  1,348  6.25   0'0   0'1  5750   157'5   0'0  7,881.25  0  923  6.25   0'0   0'1  5800   162'4   0'0  8,125.00  0  251  6.25   0'0   0'1  5850   167'4   0'0  8,375.00  0  753  6.25   0'0   0'1  5900   172'4   0'0  8,625.00  0  82  6.25   0'0   0'1  5950   177'4   0'0  8,875.00  0  13,015  6.25   0'0   0'1  6000   182'4   0'0  9,125.00  0  816  6.25   0'0   0'1  6050   187'4   0'0  9,375.00  0  792  6.25   0'0   0'1  6100   192'4   0'0  9,625.00  0  3,697  6.25   0'0   0'1  6200   202'4   0'0  10,125.00  0  5,811  6.25   0'0   0'1  6300   212'4   0'0  10,625.00  0  1,074  6.25   0'0   0'1  6400   222'4   0'0  11,125.00  0  4,464  6.25   0'0   0'1  6500   232'4   0'0  11,625.00  0  1,504  6.25   0'0   0'1  6600   242'4   0'0  12,125.00  0  480  6.25   0'0   0'1  6700   252'4   0'0  12,625.00  0  682  6.25   0'0   0'1  6800   262'4   0'0  13,125.00  0  113  6.25   0'0   0'1  6900   272'4   0'0  13,625.00  0  727  6.25   0'0   0'1  7000   282'4   0'0  14,125.00  0  293  6.25   0'0   0'1  7100   292'4   0'0  14,625.00  0  88  6.25   0'0   0'1  7200   302'4   0'0  15,125.00  0  380  6.25   0'0   0'1  7300   312'4   0'0  15,625.00  0  400  6.25   0'0   0'1  7400   322'4   0'0  16,125.00  0  558  6.25   0'0   0'1  7500   332'4   0'0  16,625.00  0  102  6.25   0'0   0'1  7600   342'4   0'0  17,125.00  0  333  6.25   0'0   0'1  7700   352'4   0'0  17,625.00  0  172  6.25   0'0   0'1  7800   362'4   0'0  18,125.00  0  1,049  6.25   0'0   0'1  7900   372'4   0'0  18,625.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 177'4 0'0 8,875.00 0 177'4 06/18/2026 13:34:00 CBOT 2700 147'5 0'0 7,381.25 0 147'5 06/18/2026 13:34:00 CBOT 3000 117'5 0'0 5,881.25 0 117'5 06/18/2026 13:34:00 CBOT 3200 97'5 0'0 4,881.25 0 97'5 06/18/2026 13:34:00 CBOT 3300 87'5 0'0 4,381.25 0 87'5 06/18/2026 13:34:00 CBOT 3400 77'5 0'0 3,881.25 0 77'5 06/18/2026 13:34:00 CBOT 3450 72'5 0'0 3,631.25 0 72'5 06/18/2026 13:34:00 CBOT 3500 67'5 0'0 3,381.25 0 67'5 06/18/2026 13:34:00 CBOT 3550 62'5 0'0 3,131.25 0 62'5 06/18/2026 13:34:00 CBOT 3600 57'5 0'0 2,881.25 0 57'5 06/18/2026 13:34:00 CBOT 3650 52'5 0'0 2,631.25 0 52'5 06/18/2026 13:34:00 CBOT 3700 47'5 0'0 2,381.25 0 47'5 06/18/2026 13:34:00 CBOT 3750 37'2 -5'3 1,862.50 334 37'2 42'5 06/22/2026 10:42:00 CBOT 3800 33'1 -4'5 1,656.25 31 35'1 37'6 06/22/2026 10:01:00 CBOT 3850 27'4 -5'2 1,375.00 30 29'5 32'6 06/22/2026 10:12:00 CBOT 3900 23'4 -4'2 1,175.00 71 24'2 27'6 06/22/2026 08:48:00 CBOT 3930 24'6 0'0 1,237.50 1 24'6 06/18/2026 13:34:00 CBOT 3940 23'7 0'0 1,193.75 1 23'7 06/18/2026 13:34:00 CBOT 3950 17'0 -5'7 850.00 21 17'7 22'7 06/22/2026 10:55:00 CBOT 3960 22'0 0'0 1,100.00 2 22'0 06/18/2026 13:34:00 CBOT 3970 21'0 0'0 1,050.00 14 21'0 06/18/2026 13:34:00 CBOT 3980 16'6 -3'3 837.50 31 16'6 20'1 06/22/2026 08:32:00 CBOT 3990 19'1 0'0 956.25 3 19'1 06/18/2026 13:34:00 CBOT 4000 14'1 -4'1 706.25 114 14'1 18'2 06/22/2026 08:49:00 CBOT 4010 17'3 0'0 868.75 25 17'3 06/18/2026 13:34:00 CBOT 4020 16'4 0'0 825.00 21 16'4 06/18/2026 13:34:00 CBOT 4030 15'5 0'0 781.25 16 15'5 06/18/2026 13:34:00 CBOT 4040 14'6 0'0 737.50 9 14'6 06/18/2026 13:34:00 CBOT 4050 9'0 -5'0 450.00 331 8'5 14'0 06/22/2026 11:47:00 CBOT 4060 13'1 0'0 656.25 32 13'1 06/18/2026 13:34:00 CBOT 4070 12'3 0'0 618.75 12 12'3 06/18/2026 13:34:00 CBOT 4080 7'4 -4'1 375.00 111 7'4 11'5 06/22/2026 09:05:00 CBOT 4090 10'7 0'0 543.75 90 10'7 06/18/2026 13:34:00 CBOT 4100 5'4 -4'6 275.00 2,516 6'3 10'2 06/22/2026 11:38:00 CBOT 4110 9'5 0'0 481.25 42 9'5 06/18/2026 13:34:00 CBOT 4120 4'4 -4'3 225.00 128 6'6 8'7 06/22/2026 11:32:00 CBOT 4130 5'5 -2'5 281.25 192 5'5 8'2 06/22/2026 08:30:00 CBOT 4140 3'4 -4'1 175.00 822 3'6 7'5 06/22/2026 11:47:00 CBOT 4150 2'6 -4'3 137.50 4,581 5'0 7'1 06/22/2026 11:10:00 CBOT 4160 2'4 -4'0 125.00 265 4'5 6'4 06/22/2026 11:02:00 CBOT 4170 2'2 -3'6 112.50 442 5'1 6'0 06/22/2026 11:30:00 CBOT 4180 1'7 -3'4 93.75 444 2'3 5'3 06/22/2026 11:30:00 CBOT 4190 2'0 -3'0 100.00 197 4'2 5'0 06/22/2026 09:53:00 CBOT 4200 1'4 -3'1 75.00 10,427 4'5 4'5 06/22/2026 11:54:00 CBOT 4210 1'5 -2'4 81.25 267 1'6 4'1 06/22/2026 09:37:00 CBOT 4220 1'4 -2'2 75.00 292 3'4 3'6 06/22/2026 10:09:00 CBOT 4230 2'7 -0'5 143.75 224 2'7 3'4 06/22/2026 06:53:00 CBOT 4240 3'1 0'0 156.25 354 3'1 06/18/2026 13:34:00 CBOT 4250 0'6 -2'1 37.50 11,169 2'5 2'7 06/22/2026 11:11:00 CBOT 4260 2'5 0'0 131.25 931 2'5 06/18/2026 13:34:00 CBOT 4270 2'1 -0'2 106.25 280 2'1 2'3 06/21/2026 20:10:00 CBOT 4280 2'2 0'0 112.50 828 2'2 06/18/2026 13:34:00 CBOT 4290 2'1 0'0 106.25 343 2'1 06/18/2026 13:34:00 CBOT 4300 0'4 -1'4 25.00 9,743 1'4 2'0 06/22/2026 10:33:00 CBOT 4310 1'1 -0'6 56.25 400 1'1 1'7 06/22/2026 06:40:00 CBOT 4320 1'6 0'0 87.50 763 1'6 06/18/2026 13:34:00 CBOT 4330 1'4 0'0 75.00 200 1'4 06/18/2026 13:34:00 CBOT 4340 1'3 0'0 68.75 1,441 1'3 06/18/2026 13:34:00 CBOT 4350 0'2 -1'0 12.50 6,611 0'4 1'2 06/22/2026 11:55:00 CBOT 4360 1'1 0'0 56.25 542 1'1 06/18/2026 13:34:00 CBOT 4370 1'1 0'0 56.25 386 1'1 06/18/2026 13:34:00 CBOT 4380 0'4 -0'4 25.00 891 0'4 1'0 06/22/2026 09:23:00 CBOT 4390 1'0 0'0 50.00 323 1'0 06/18/2026 13:34:00 CBOT 4400 0'1 -0'6 6.25 8,326 0'5 0'7 06/22/2026 11:31:00 CBOT 4410 0'6 0'0 37.50 849 0'6 06/18/2026 13:34:00 CBOT 4420 0'6 0'0 37.50 634 0'6 06/18/2026 13:34:00 CBOT 4430 0'6 0'0 37.50 1,004 0'6 06/18/2026 13:34:00 CBOT 4440 0'6 0'0 37.50 155 0'6 06/18/2026 13:34:00 CBOT 4450 0'1 -0'4 6.25 10,484 0'2 0'5 06/22/2026 11:44:00 CBOT 4460 0'5 0'0 31.25 375 0'5 06/18/2026 13:34:00 CBOT 4470 0'5 0'0 31.25 1,277 0'5 06/18/2026 13:34:00 CBOT 4480 0'4 0'0 25.00 363 0'4 06/18/2026 13:34:00 CBOT 4490 0'4 0'0 25.00 166 0'4 06/18/2026 13:34:00 CBOT 4500 0'2 -0'2 12.50 24,465 0'2 0'4 06/22/2026 10:34:00 CBOT 4510 0'4 0'0 25.00 257 0'4 06/18/2026 13:34:00 CBOT 4520 0'4 0'0 25.00 308 0'4 06/18/2026 13:34:00 CBOT 4530 0'3 0'0 18.75 196 0'3 06/18/2026 13:34:00 CBOT 4540 0'3 0'0 18.75 95 0'3 06/18/2026 13:34:00 CBOT 4550 0'2 -0'1 12.50 8,798 0'2 0'3 06/22/2026 06:13:00 CBOT 4560 0'3 0'0 18.75 94 0'3 06/18/2026 13:34:00 CBOT 4570 0'3 0'0 18.75 5,147 0'3 06/18/2026 13:34:00 CBOT 4580 0'3 0'0 18.75 516 0'3 06/18/2026 13:34:00 CBOT 4590 0'3 0'0 18.75 156 0'3 06/18/2026 13:34:00 CBOT 4600 0'2 -0'1 12.50 19,919 0'2 0'3 06/22/2026 08:34:00 CBOT 4610 0'2 -0'1 12.50 325 0'2 0'3 06/21/2026 19:07:00 CBOT 4620 0'3 0'0 18.75 1,384 0'3 06/18/2026 13:34:00 CBOT 4630 0'3 0'0 18.75 118 0'3 06/18/2026 13:34:00 CBOT 4640 0'3 0'0 18.75 690 0'3 06/18/2026 13:34:00 CBOT 4650 0'2 -0'1 12.50 7,587 0'2 0'3 06/22/2026 03:04:00 CBOT 4660 0'2 0'0 12.50 219 0'2 06/18/2026 13:34:00 CBOT 4670 0'2 0'0 12.50 93 0'2 06/18/2026 13:34:00 CBOT 4680 0'2 0'0 12.50 78 0'2 06/18/2026 13:34:00 CBOT 4690 0'2 0'0 12.50 505 0'2 06/18/2026 13:34:00 CBOT 4700 0'1 -0'1 6.25 19,410 0'1 0'2 06/22/2026 10:05:00 CBOT 4710 0'2 0'0 12.50 553 0'2 06/18/2026 13:34:00 CBOT 4720 0'2 0'0 12.50 202 0'2 06/18/2026 13:34:00 CBOT 4730 0'2 0'0 12.50 393 0'2 06/18/2026 13:34:00 CBOT 4740 0'2 0'0 12.50 330 0'2 06/18/2026 13:34:00 CBOT 4750 0'1 -0'1 6.25 14,526 0'1 0'2 06/22/2026 08:33:00 CBOT 4760 0'2 0'0 12.50 766 0'2 06/18/2026 13:34:00 CBOT 4770 0'2 0'0 12.50 661 0'2 06/18/2026 13:34:00 CBOT 4780 0'2 0'0 12.50 222 0'2 06/18/2026 13:34:00 CBOT 4790 0'2 0'0 12.50 74 0'2 06/18/2026 13:34:00 CBOT 4800 0'1 -0'1 6.25 12,580 0'1 0'2 06/22/2026 01:12:00 CBOT 4810 0'2 0'0 12.50 201 0'2 06/18/2026 13:34:00 CBOT 4820 0'2 0'0 12.50 39 0'2 06/18/2026 13:34:00 CBOT 4830 0'2 0'0 12.50 185 0'2 06/18/2026 13:34:00 CBOT 4840 0'2 0'0 12.50 129 0'2 06/18/2026 13:34:00 CBOT 4850 0'2 0'0 12.50 8,399 0'2 06/18/2026 13:34:00 CBOT 4860 0'1 0'0 6.25 747 0'1 06/18/2026 13:34:00 CBOT 4900 0'0 -0'1 0.00 14,687 0'0 0'1 06/22/2026 08:57:00 CBOT 4950 0'1 0'0 6.25 4,856 0'1 06/18/2026 13:34:00 CBOT 5000 0'1 0'0 6.25 28,696 0'1 0'1 06/22/2026 09:25:00 CBOT 5050 0'1 0'0 6.25 4,110 0'1 06/18/2026 13:34:00 CBOT 5100 0'1 0'0 6.25 8,427 0'1 06/18/2026 13:34:00 CBOT 5150 0'1 0'0 6.25 4,918 0'1 0'1 06/22/2026 02:40:00 CBOT 5200 0'1 0'0 6.25 8,405 0'1 06/18/2026 13:34:00 CBOT 5250 0'1 0'0 6.25 7,143 0'1 06/18/2026 13:34:00 CBOT 5300 0'1 0'0 6.25 6,728 0'1 06/18/2026 13:34:00 CBOT 5350 0'1 0'0 6.25 2,106 0'1 06/18/2026 13:34:00 CBOT 5400 0'1 0'0 6.25 5,481 0'1 06/18/2026 13:34:00 CBOT 5450 0'1 0'0 6.25 4,610 0'1 06/18/2026 13:34:00 CBOT 5500 0'1 0'0 6.25 21,727 0'1 06/18/2026 13:34:00 CBOT 5550 0'1 0'0 6.25 1,536 0'1 06/18/2026 13:34:00 CBOT 5600 0'1 0'0 6.25 6,984 0'1 06/18/2026 13:34:00 CBOT 5650 0'1 0'0 6.25 764 0'1 06/18/2026 13:34:00 CBOT 5700 0'1 0'0 6.25 1,352 0'1 06/18/2026 13:34:00 CBOT 5750 0'1 0'0 6.25 1,348 0'1 06/18/2026 13:34:00 CBOT 5800 0'1 0'0 6.25 923 0'1 06/18/2026 13:34:00 CBOT 5850 0'1 0'0 6.25 251 0'1 06/18/2026 13:34:00 CBOT 5900 0'1 0'0 6.25 753 0'1 06/18/2026 13:34:00 CBOT 5950 0'1 0'0 6.25 82 0'1 06/18/2026 13:34:00 CBOT 6000 0'1 0'0 6.25 13,015 0'1 06/18/2026 13:34:00 CBOT 6050 0'1 0'0 6.25 816 0'1 06/18/2026 13:34:00 CBOT 6100 0'1 0'0 6.25 792 0'1 06/18/2026 13:34:00 CBOT 6200 0'1 0'0 6.25 3,697 0'1 06/18/2026 13:34:00 CBOT 6300 0'1 0'0 6.25 5,811 0'1 06/18/2026 13:34:00 CBOT 6400 0'1 0'0 6.25 1,074 0'1 06/18/2026 13:34:00 CBOT 6500 0'1 0'0 6.25 4,464 0'1 06/18/2026 13:34:00 CBOT 6600 0'1 0'0 6.25 1,504 0'1 06/18/2026 13:34:00 CBOT 6700 0'1 0'0 6.25 480 0'1 06/18/2026 13:34:00 CBOT 6800 0'1 0'0 6.25 682 0'1 06/18/2026 13:34:00 CBOT 6900 0'1 0'0 6.25 113 0'1 06/18/2026 13:34:00 CBOT 7000 0'1 0'0 6.25 727 0'1 06/18/2026 13:34:00 CBOT 7100 0'1 0'0 6.25 293 0'1 06/18/2026 13:34:00 CBOT 7200 0'1 0'0 6.25 88 0'1 06/18/2026 13:34:00 CBOT 7300 0'1 0'0 6.25 380 0'1 06/18/2026 13:34:00 CBOT 7400 0'1 0'0 6.25 400 0'1 06/18/2026 13:34:00 CBOT 7500 0'1 0'0 6.25 558 0'1 06/18/2026 13:34:00 CBOT 7600 0'1 0'0 6.25 102 0'1 06/18/2026 13:34:00 CBOT 7700 0'1 0'0 6.25 333 0'1 06/18/2026 13:34:00 CBOT 7800 0'1 0'0 6.25 172 0'1 06/18/2026 13:34:00 CBOT 7900 0'1 0'0 6.25 1,049 0'1 06/18/2026 13:34:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 94 0'1 06/18/2026 13:34:00 CBOT 2700 0'1 0'0 6.25 200 0'1 06/18/2026 13:34:00 CBOT 3000 0'1 0'0 6.25 17 0'1 06/18/2026 13:34:00 CBOT 3200 0'1 0'0 6.25 48 0'1 06/18/2026 13:34:00 CBOT 3300 0'1 0'0 6.25 3,842 0'1 06/18/2026 13:34:00 CBOT 3400 0'1 0'0 6.25 29 0'1 06/18/2026 13:34:00 CBOT 3450 0'1 0'0 6.25 110 0'1 06/18/2026 13:34:00 CBOT 3500 0'1 0'0 6.25 183 0'1 06/18/2026 13:34:00 CBOT 3550 0'1 0'0 6.25 251 0'1 06/18/2026 13:34:00 CBOT 3600 0'1 0'0 6.25 1,546 0'1 06/18/2026 13:34:00 CBOT 3650 0'1 0'0 6.25 367 0'1 06/18/2026 13:34:00 CBOT 3700 0'1 0'0 6.25 1,202 0'1 06/18/2026 13:34:00 CBOT 3750 0'1 0'0 6.25 4,775 0'1 06/18/2026 13:34:00 CBOT 3800 0'2 0'0 12.50 1,101 0'2 06/18/2026 13:34:00 CBOT 3850 0'2 0'0 12.50 1,921 0'2 06/18/2026 13:34:00 CBOT 3900 0'2 0'0 12.50 5,957 0'2 0'2 06/21/2026 19:00:00 CBOT 3930 0'2 0'0 12.50 0 0'2 0'2 06/22/2026 08:39:00 CBOT 3940 0'3 0'0 18.75 0 0'3 06/18/2026 13:34:00 CBOT 3950 0'2 -0'1 12.50 1,629 0'2 0'3 06/22/2026 11:55:00 CBOT 3960 0'4 0'0 25.00 0 0'4 06/18/2026 13:34:00 CBOT 3970 0'4 0'0 25.00 10 0'4 06/18/2026 13:34:00 CBOT 3980 0'5 0'0 31.25 146 0'5 06/18/2026 13:34:00 CBOT 3990 0'5 0'0 31.25 118 0'5 06/18/2026 13:34:00 CBOT 4000 0'5 -0'1 31.25 8,522 0'7 0'6 06/22/2026 11:49:00 CBOT 4010 0'7 0'0 43.75 135 1'0 0'7 06/22/2026 06:25:00 CBOT 4020 1'0 0'0 50.00 1,125 1'0 06/18/2026 13:34:00 CBOT 4030 1'1 0'0 56.25 169 1'1 1'1 06/22/2026 11:26:00 CBOT 4040 1'2 0'0 62.50 157 1'2 06/18/2026 13:34:00 CBOT 4050 1'4 0'0 75.00 5,628 1'2 1'4 06/22/2026 11:22:00 CBOT 4060 1'7 0'2 93.75 452 1'6 1'5 06/22/2026 11:07:00 CBOT 4070 1'7 0'0 93.75 240 1'6 1'7 06/22/2026 11:54:00 CBOT 4080 2'3 0'2 118.75 439 2'1 2'1 06/22/2026 08:34:00 CBOT 4090 2'4 0'0 125.00 969 2'3 2'4 06/22/2026 11:49:00 CBOT 4100 2'7 0'1 143.75 9,198 2'2 2'6 06/22/2026 11:43:00 CBOT 4110 3'2 0'1 162.50 463 3'1 3'1 06/22/2026 09:29:00 CBOT 4120 3'7 0'4 193.75 296 3'4 3'3 06/22/2026 11:38:00 CBOT 4130 5'0 1'2 250.00 572 4'2 3'6 06/22/2026 11:15:00 CBOT 4140 5'2 1'1 262.50 280 4'3 4'1 06/22/2026 10:23:00 CBOT 4150 5'2 0'5 262.50 10,226 4'3 4'5 06/22/2026 11:32:00 CBOT 4160 6'4 1'4 325.00 268 5'0 5'0 06/22/2026 10:25:00 CBOT 4170 6'5 1'1 331.25 686 6'5 5'4 06/22/2026 09:17:00 CBOT 4180 5'7 0'0 293.75 1,512 5'7 06/18/2026 13:34:00 CBOT 4190 8'1 1'5 406.25 117 8'0 6'4 06/22/2026 09:58:00 CBOT 4200 9'3 2'2 468.75 12,790 6'6 7'1 06/22/2026 11:23:00 CBOT 4210 7'5 0'0 381.25 393 7'5 06/18/2026 13:34:00 CBOT 4220 10'1 1'7 506.25 1,191 10'1 8'2 06/22/2026 09:17:00 CBOT 4230 9'0 0'0 450.00 138 9'0 06/18/2026 13:34:00 CBOT 4240 9'5 0'0 481.25 154 9'5 06/18/2026 13:34:00 CBOT 4250 12'7 2'4 643.75 9,073 10'1 10'3 06/22/2026 09:32:00 CBOT 4260 11'1 0'0 556.25 694 11'1 06/18/2026 13:34:00 CBOT 4270 11'7 0'0 593.75 249 11'7 06/18/2026 13:34:00 CBOT 4280 12'6 0'0 637.50 571 12'6 06/18/2026 13:34:00 CBOT 4290 13'4 0'0 675.00 128 13'4 06/18/2026 13:34:00 CBOT 4300 17'7 3'4 893.75 17,332 14'3 14'3 06/22/2026 11:19:00 CBOT 4310 15'3 0'0 768.75 372 15'3 06/18/2026 13:34:00 CBOT 4320 16'2 0'0 812.50 488 16'2 06/18/2026 13:34:00 CBOT 4330 17'0 0'0 850.00 137 17'0 06/18/2026 13:34:00 CBOT 4340 20'7 3'0 1,043.75 96 20'7 17'7 06/22/2026 10:07:00 CBOT 4350 23'0 4'2 1,150.00 9,876 23'2 18'6 06/22/2026 11:54:00 CBOT 4360 21'7 2'2 1,093.75 543 22'2 19'5 06/22/2026 08:37:00 CBOT 4370 25'0 4'3 1,250.00 605 25'0 20'5 06/22/2026 10:41:00 CBOT 4380 25'7 4'3 1,293.75 1,346 25'5 21'4 06/22/2026 11:38:00 CBOT 4390 22'4 0'0 1,125.00 135 22'4 06/18/2026 13:34:00 CBOT 4400 27'7 4'4 1,393.75 11,432 23'3 23'3 06/22/2026 11:30:00 CBOT 4410 29'0 4'6 1,450.00 580 29'0 24'2 06/22/2026 10:25:00 CBOT 4420 25'2 0'0 1,262.50 278 25'2 06/18/2026 13:34:00 CBOT 4430 29'6 3'4 1,487.50 168 29'6 26'2 06/22/2026 08:34:00 CBOT 4440 27'2 0'0 1,362.50 170 27'2 06/18/2026 13:34:00 CBOT 4450 32'3 4'2 1,618.75 7,470 30'7 28'1 06/22/2026 10:17:00 CBOT 4460 29'1 0'0 1,456.25 90 29'1 06/18/2026 13:34:00 CBOT 4470 32'5 2'4 1,631.25 275 32'5 30'1 06/22/2026 08:37:00 CBOT 4480 36'1 5'1 1,806.25 110 36'1 31'0 06/22/2026 10:23:00 CBOT 4490 32'0 0'0 1,600.00 156 32'0 06/18/2026 13:34:00 CBOT 4500 37'6 4'6 1,887.50 21,611 33'6 33'0 06/22/2026 11:54:00 CBOT 4510 34'0 0'0 1,700.00 313 34'0 06/18/2026 13:34:00 CBOT 4520 35'0 0'0 1,750.00 187 35'0 06/18/2026 13:34:00 CBOT 4530 35'7 0'0 1,793.75 147 35'7 06/18/2026 13:34:00 CBOT 4540 36'7 0'0 1,843.75 77 36'7 06/18/2026 13:34:00 CBOT 4550 42'6 4'7 2,137.50 5,359 40'6 37'7 06/22/2026 10:14:00 CBOT 4560 38'7 0'0 1,943.75 49 38'7 06/18/2026 13:34:00 CBOT 4570 39'7 0'0 1,993.75 48 39'7 06/18/2026 13:34:00 CBOT 4580 44'6 3'7 2,237.50 84 44'6 40'7 06/22/2026 09:29:00 CBOT 4590 41'7 0'0 2,093.75 19 41'7 06/18/2026 13:34:00 CBOT 4600 47'1 4'2 2,356.25 13,833 45'7 42'7 06/22/2026 09:57:00 CBOT 4610 43'7 0'0 2,193.75 402 43'7 06/18/2026 13:34:00 CBOT 4620 44'7 0'0 2,243.75 110 44'7 06/18/2026 13:34:00 CBOT 4630 45'7 0'0 2,293.75 33 45'7 06/18/2026 13:34:00 CBOT 4640 46'7 0'0 2,343.75 125 46'7 06/18/2026 13:34:00 CBOT 4650 53'0 5'1 2,650.00 6,692 48'4 47'7 06/22/2026 11:16:00 CBOT 4660 48'6 0'0 2,437.50 217 48'6 06/18/2026 13:34:00 CBOT 4670 49'6 0'0 2,487.50 67 49'6 06/18/2026 13:34:00 CBOT 4680 50'6 0'0 2,537.50 67 50'6 06/18/2026 13:34:00 CBOT 4690 51'6 0'0 2,587.50 22 51'6 06/18/2026 13:34:00 CBOT 4700 56'2 3'4 2,812.50 8,432 55'2 52'6 06/22/2026 02:15:00 CBOT 4710 53'6 0'0 2,687.50 32 53'6 06/18/2026 13:34:00 CBOT 4720 54'6 0'0 2,737.50 3 54'6 06/18/2026 13:34:00 CBOT 4730 55'6 0'0 2,787.50 13 55'6 06/18/2026 13:34:00 CBOT 4740 56'6 0'0 2,837.50 22 56'6 06/18/2026 13:34:00 CBOT 4750 62'7 5'1 3,143.75 5,524 62'7 57'6 06/22/2026 10:23:00 CBOT 4760 58'6 0'0 2,937.50 10 58'6 06/18/2026 13:34:00 CBOT 4770 59'6 0'0 2,987.50 10 59'6 06/18/2026 13:34:00 CBOT 4780 60'6 0'0 3,037.50 0 60'6 06/18/2026 13:34:00 CBOT 4790 61'6 0'0 3,087.50 1 61'6 06/18/2026 13:34:00 CBOT 4800 62'6 0'0 3,137.50 7,450 62'6 06/18/2026 13:34:00 CBOT 4810 63'6 0'0 3,187.50 10 63'6 06/18/2026 13:34:00 CBOT 4820 64'6 0'0 3,237.50 0 64'6 06/18/2026 13:34:00 CBOT 4830 65'6 0'0 3,287.50 1 65'6 06/18/2026 13:34:00 CBOT 4840 66'6 0'0 3,337.50 0 66'6 06/18/2026 13:34:00 CBOT 4850 70'5 2'7 3,531.25 349 70'5 67'6 06/22/2026 08:37:00 CBOT 4860 68'5 0'0 3,431.25 9 68'5 06/18/2026 13:34:00 CBOT 4900 78'0 5'3 3,900.00 563 78'0 72'5 06/22/2026 10:26:00 CBOT 4950 77'5 0'0 3,881.25 68 77'5 06/18/2026 13:34:00 CBOT 5000 82'5 0'0 4,131.25 325 82'5 06/18/2026 13:34:00 CBOT 5050 87'5 0'0 4,381.25 66 87'5 06/18/2026 13:34:00 CBOT 5100 92'5 0'0 4,631.25 69 92'5 06/18/2026 13:34:00 CBOT 5150 97'5 0'0 4,881.25 22 97'5 06/18/2026 13:34:00 CBOT 5200 102'5 0'0 5,131.25 526 102'5 06/18/2026 13:34:00 CBOT 5250 107'5 0'0 5,381.25 1 107'5 06/18/2026 13:34:00 CBOT 5300 112'5 0'0 5,631.25 2 112'5 06/18/2026 13:34:00 CBOT 5350 117'5 0'0 5,881.25 0 117'5 06/18/2026 13:34:00 CBOT 5400 122'5 0'0 6,131.25 12 122'5 06/18/2026 13:34:00 CBOT 5450 127'5 0'0 6,381.25 10 127'5 06/18/2026 13:34:00 CBOT 5500 132'5 0'0 6,631.25 0 132'5 06/18/2026 13:34:00 CBOT 5550 137'5 0'0 6,881.25 0 137'5 06/18/2026 13:34:00 CBOT 5600 142'5 0'0 7,131.25 0 142'5 06/18/2026 13:34:00 CBOT 5650 147'5 0'0 7,381.25 0 147'5 06/18/2026 13:34:00 CBOT 5700 152'5 0'0 7,631.25 0 152'5 06/18/2026 13:34:00 CBOT 5750 157'5 0'0 7,881.25 0 157'5 06/18/2026 13:34:00 CBOT 5800 162'4 0'0 8,125.00 0 162'4 06/18/2026 13:34:00 CBOT 5850 167'4 0'0 8,375.00 0 167'4 06/18/2026 13:34:00 CBOT 5900 172'4 0'0 8,625.00 0 172'4 06/18/2026 13:34:00 CBOT 5950 177'4 0'0 8,875.00 0 177'4 06/18/2026 13:34:00 CBOT 6000 182'4 0'0 9,125.00 0 182'4 06/18/2026 13:34:00 CBOT 6050 187'4 0'0 9,375.00 0 187'4 06/18/2026 13:34:00 CBOT 6100 192'4 0'0 9,625.00 0 192'4 06/18/2026 13:34:00 CBOT 6200 202'4 0'0 10,125.00 0 202'4 06/18/2026 13:34:00 CBOT 6300 212'4 0'0 10,625.00 0 212'4 06/18/2026 13:34:00 CBOT 6400 222'4 0'0 11,125.00 0 222'4 06/18/2026 13:34:00 CBOT 6500 232'4 0'0 11,625.00 0 232'4 06/18/2026 13:34:00 CBOT 6600 242'4 0'0 12,125.00 0 242'4 06/18/2026 13:34:00 CBOT 6700 252'4 0'0 12,625.00 0 252'4 06/18/2026 13:34:00 CBOT 6800 262'4 0'0 13,125.00 0 262'4 06/18/2026 13:34:00 CBOT 6900 272'4 0'0 13,625.00 0 272'4 06/18/2026 13:34:00 CBOT 7000 282'4 0'0 14,125.00 0 282'4 06/18/2026 13:34:00 CBOT 7100 292'4 0'0 14,625.00 0 292'4 06/18/2026 13:34:00 CBOT 7200 302'4 0'0 15,125.00 0 302'4 06/18/2026 13:34:00 CBOT 7300 312'4 0'0 15,625.00 0 312'4 06/18/2026 13:34:00 CBOT 7400 322'4 0'0 16,125.00 0 322'4 06/18/2026 13:34:00 CBOT 7500 332'4 0'0 16,625.00 0 332'4 06/18/2026 13:34:00 CBOT 7600 342'4 0'0 17,125.00 0 342'4 06/18/2026 13:34:00 CBOT 7700 352'4 0'0 17,625.00 0 352'4 06/18/2026 13:34:00 CBOT 7800 362'4 0'0 18,125.00 0 362'4 06/18/2026 13:34:00 CBOT 7900 372'4 0'0 18,625.00 0 372'4 06/18/2026 13:34:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.