Futures Markets Options Weather Headline News Crops DTN Renewable Fuels Farm Life Grain

Home Login USDA Reports Calendar Cash Bids Contact Us Gary's Blog Agronomy Hours Worker Protection Standard

Commodity Option: CORN ( @C6U ) CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) CORN ( @C7N ) CORN ( @C7U ) WHEAT ( @W6U ) WHEAT ( @W6Z ) WHEAT ( @W7H ) WHEAT ( @W7K ) WHEAT ( @W7N ) WHEAT ( @W7U ) SOYBEANS ( @S6Q ) SOYBEANS ( @S6U ) SOYBEANS ( @S6X ) SOYBEANS ( @S7F ) SOYBEANS ( @S7H ) SOYBEANS ( @S7K ) All Open Only Future: September 2026 (@C6U)   Futures Price: 4592s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,456.25   11'0   169'1s  2900   0'1s   0'0  6.25  50  0  7,956.25   11'0   159'1s  3000   0'1s   0'0  6.25  3,150  0  7,456.25   11'0   149'1s  3100   0'1s   0'0  6.25  71  0  6,956.25   11'0   139'1s  3200   0'1s   0'0  6.25  219  0  6,456.25   11'0   129'1s  3300   0'1s   0'0  6.25  115  0  6,206.25   11'0   124'1s  3350   0'1s   0'0  6.25  41  0  5,956.25   11'0   119'1s  3400   0'1s   0'0  6.25  160  0  5,706.25   11'0   114'1s  3450   0'1s   0'0  6.25  13  0  5,456.25   11'0   109'1s  3500   0'1s   0'0  6.25  5,102  0  5,206.25   11'0   104'1s  3550   0'1s   0'0  6.25  408  3  4,956.25   11'0   99'1s  3600   0'1s   0'0  6.25  1,375  0  4,706.25   11'0   94'1s  3650   0'1s   0'0  6.25  379  16  4,456.25   11'0   89'1s  3700   0'1s   0'0  6.25  3,566  2  4,206.25   11'0   84'1s  3750   0'1s   0'0  6.25  1,842  28  3,956.25   11'0   79'1s  3800   0'1s   0'0  6.25  6,313  31  3,706.25   11'0   74'1s  3850   0'1s   0'0  6.25  2,227  81  3,456.25   11'0   69'1s  3900   0'1s   0'0  6.25  7,846  86  3,206.25   11'0   64'1s  3950   0'1s   0'0  6.25  5,196  500  2,956.25   11'0   59'1s  4000   0'1s   0'0  6.25  15,707  140  2,706.25   11'0   54'1s  4050   0'1s   0'0  6.25  3,659  1,496  2,456.25   10'7   49'1s  4100   0'1s   -0'1  6.25  9,930  1,031  2,206.25   10'7   44'1s  4150   0'1s   -0'1  6.25  7,146  10  2,156.25   10'7   43'1s  4160   0'1s   -0'2  6.25  1  10  2,106.25   10'7   42'1s  4170   0'1s   -0'2  6.25  114  1  2,056.25   10'6   41'1s  4180   0'1s   -0'2  6.25  1,439  0  2,006.25   10'6   40'1s  4190   0'1s   -0'2  6.25  61  5,301  1,956.25   10'6   39'1s  4200   0'1s   -0'2  6.25  15,069  1  1,906.25   10'6   38'1s  4210   0'1s   -0'2  6.25  113  0  1,856.25   10'6   37'1s  4220   0'1s   -0'2  6.25  550  0  1,806.25   10'6   36'1s  4230   0'1s   -0'3  6.25  193  1  1,756.25   10'5   35'1s  4240   0'1s   -0'3  6.25  533  5,013  1,712.50   10'6   34'2s  4250   0'2s   -0'2  12.50  11,794  0  1,662.50   10'6   33'2s  4260   0'2s   -0'2  12.50  800  3  1,612.50   10'5   32'2s  4270   0'2s   -0'3  12.50  149  0  1,562.50   10'5   31'2s  4280   0'2s   -0'3  12.50  85  0  1,512.50   10'4   30'2s  4290   0'2s   -0'4  12.50  322  5,440  1,462.50   10'4   29'2s  4300   0'2s   -0'4  12.50  20,670  2  1,418.75   10'4   28'3s  4310   0'3s   -0'4  18.75  637  11  1,368.75   10'3   27'3s  4320   0'3s   -0'5  18.75  992  50  1,318.75   10'2   26'3s  4330   0'3s   -0'6  18.75  621  65  1,268.75   10'1   25'3s  4340   0'3s   -0'7  18.75  1,279  4,518  1,218.75   10'0   24'3s  4350   0'3s   -1'0  18.75  12,006  122  1,175.00   10'0   23'4s  4360   0'4s   -1'0  25.00  481  127  1,125.00   9'6   22'4s  4370   0'4s   -1'2  25.00  785  113  1,081.25   9'5   21'5s  4380   0'5s   -1'3  31.25  595  118  1,031.25   9'3   20'5s  4390   0'5s   -1'5  31.25  885  9,382  987.50   9'2   19'6s  4400   0'6s   -1'6  37.50  14,785  118  937.50   9'0   18'6s  4410   0'6s   -2'0  37.50  899  244  893.75   8'6   17'7s  4420   0'7s   -2'2  43.75  930  248  850.00   8'4   17'0s  4430   1'0s   -2'4  50.00  1,138  1,894  800.00   8'1   16'0s  4440   1'0s   -2'7  50.00  848  3,761  762.50   8'0   15'2s  4450   1'2s   -3'0  62.50  8,041  383  718.75   7'5   14'3s  4460   1'3s   -3'3  68.75  388  219  675.00   7'2   13'4s  4470   1'4s   -3'6  75.00  524  376  637.50   7'0   12'6s  4480   1'6s   -4'0  87.50  338  347  600.00   6'6   12'0s  4490   2'0s   -4'2  100.00  232  33,906  568.75   6'4   11'3s  4500   2'3s   -4'4  118.75  13,622  478  531.25   6'2   10'5s  4510   2'5s   -4'6  131.25  245  745  500.00   6'0   10'0s  4520   3'0s   -5'0  150.00  350  437  462.50   5'5   9'2s  4530   3'2s   -5'3  162.50  198  235  431.25   5'3   8'5s  4540   3'5s   -5'5  181.25  201  6,050  406.25   5'1   8'1s  4550   4'1s   -5'7  206.25  4,938  811  375.00   4'7   7'4s  4560   4'4s   -6'1  225.00  83  571  350.00   4'5   7'0s  4570   5'0s   -6'3  250.00  106  731  318.75   4'2   6'3s  4580   5'3s   -6'6  268.75  48  148  287.50   3'6   5'6s  4590   5'6s   -7'1  287.50  107  16,768  268.75   3'5   5'3s  4600   6'3s   -7'3  318.75  16,377  665  243.75   3'2   4'7s  4610   6'7s   -7'6  343.75  42  1,520  218.75   2'7   4'3s  4620   7'3s   -8'0  368.75  55  95  206.25   2'6   4'1s  4630   8'1s   -8'1  406.25  21  1,005  187.50   2'4   3'6s  4640   8'6s   -8'3  437.50  25  6,885  175.00   2'3   3'4s  4650   9'4s   -8'5  475.00  1,708  979  162.50   2'2   3'2s  4660   10'2s   -8'6  512.50  10  169  150.00   2'1   3'0s  4670   11'0s   -8'7  550.00  31  248  137.50   2'0   2'6s  4680   11'6s   -9'0  587.50  0  367  125.00   1'6   2'4s  4690   12'4s   -9'2  625.00  10  20,359  112.50   1'5   2'2s  4700   13'2s   -9'3  662.50  8,591  188  100.00   1'3   2'0s  4710   14'0s   -9'4  700.00  1  369  93.75   1'3   1'7s  4720   14'7s   -9'5  743.75  1  1,014  81.25   1'1   1'5s  4730   15'5s   -9'7  781.25  1  1,413  75.00   1'1   1'4s  4740   16'4s   -9'7  825.00  0  9,512  68.75   1'0   1'3s  4750   17'3s   -10'0  868.75  3,758  808  62.50   0'7   1'2s  4760   18'2s   -10'1  912.50  20  261  56.25   0'6   1'1s  4770   19'1s   -10'2  956.25  1  308  56.25   0'6   1'1s  4780   20'1s   -10'2  1,006.25  0  427  50.00   0'5   1'0s  4790   21'0s   -10'3  1,050.00  3  11,274  50.00   0'5   1'0s  4800   22'0s   -10'3  1,100.00  4,922  570  43.75   0'4   0'7s  4810   22'7s   -10'4  1,143.75  1  310  37.50   0'3   0'6s  4820   23'6s   -10'5  1,187.50  5  17  37.50   0'3   0'6s  4830   24'6s   -10'4  1,237.50  12  353  31.25   0'2   0'5s  4840   25'5s   -10'5  1,281.25  2  8,159  31.25   0'3   0'5s  4850   26'5s   -10'5  1,331.25  5,006  823  25.00   0'2   0'4s  4860   27'4s   -10'6  1,375.00  10  1,109  25.00   0'2   0'4s  4870   28'4s   -10'6  1,425.00  10  10,256  25.00   0'2   0'4s  4900   31'4s   -10'6  1,575.00  1,289  3,525  18.75   0'2   0'3s  4950   36'3s   -10'6  1,818.75  120  33,354  18.75   0'2   0'3s  5000   41'3s   -10'6  2,068.75  1,010  4,342  18.75   0'2   0'3s  5050   46'3s   -10'6  2,318.75  212  12,253  18.75   0'2   0'3s  5100   51'3s   -10'6  2,568.75  229  6,511  12.50   0'1   0'2s  5150   56'2s   -10'7  2,812.50  150  11,678  6.25   0'0   0'1s  5200   61'1s   -11'0  3,056.25  98  4,498  6.25   0'0   0'1s  5250   66'1s   -11'0  3,306.25  48  6,371  6.25   0'0   0'1s  5300   71'1s   -11'0  3,556.25  723  916  6.25   0'0   0'1s  5350   76'1s   -11'0  3,806.25  5  5,652  6.25   0'0   0'1s  5400   81'1s   -11'0  4,056.25  2  1,482  6.25   0'0   0'1s  5450   86'1s   -11'0  4,306.25  2  36,405  6.25   0'0   0'1s  5500   91'1s   -11'0  4,556.25  5  1,170  6.25   0'0   0'1s  5550   96'1s   -11'0  4,806.25  4  4,423  6.25   0'0   0'1s  5600   101'1s   -11'0  5,056.25  0  117  6.25   0'0   0'1s  5650   106'1s   -11'0  5,306.25  0  3,790  6.25   0'0   0'1s  5700   111'1s   -11'0  5,556.25  0  280  6.25   0'0   0'1s  5750   116'1s   -11'0  5,806.25  0  6,665  6.25   0'0   0'1s  5800   121'1s   -11'0  6,056.25  0  110  6.25   0'0   0'1s  5850   126'1s   -11'0  6,306.25  0  3,950  6.25   0'0   0'1s  5900   131'1s   -11'0  6,556.25  4  20,562  6.25   0'0   0'1s  6000   141'1s   -11'0  7,056.25  0  624  6.25   0'0   0'1s  6100   151'1s   -10'7  7,556.25  0  4,377  6.25   0'0   0'1s  6200   161'1s   -10'7  8,056.25  0  709  6.25   0'0   0'1s  6300   171'1s   -10'7  8,556.25  0  971  6.25   0'0   0'1s  6400   181'1s   -10'7  9,056.25  0  2,008  6.25   0'0   0'1s  6500   191'0s   -11'0  9,550.00  0  1,569  6.25   0'0   0'1s  6600   201'0s   -11'0  10,050.00  0  3,886  6.25   0'0   0'1s  6700   211'0s   -11'0  10,550.00  0  1,357  6.25   0'0   0'1s  6800   221'0s   -11'0  11,050.00  0  777  6.25   0'0   0'1s  6900   231'0s   -11'0  11,550.00  0  5,305  6.25   0'0   0'1s  7000   241'0s   -11'0  12,050.00  1  578  6.25   0'0   0'1s  7100   251'0s   -11'0  12,550.00  0  3,611  6.25   0'0   0'1s  7200   261'0s   -11'0  13,050.00  0  512  6.25   0'0   0'1s  7300   271'0s   -11'0  13,550.00  0  462  6.25   0'0   0'1s  9000   441'0s   -11'0  22,050.00  1  1,990  6.25   0'0   0'1s  10000   541'0s   -11'0  27,050.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 169'1s 11'0 8,456.25 0 158'1 08/14/2026 13:40:00 CBOT 3000 159'1s 11'0 7,956.25 0 148'1 08/14/2026 13:40:00 CBOT 3100 149'1s 11'0 7,456.25 0 138'1 08/14/2026 13:40:00 CBOT 3200 139'1s 11'0 6,956.25 0 128'1 08/14/2026 13:40:00 CBOT 3300 129'1s 11'0 6,456.25 0 118'1 08/14/2026 13:40:00 CBOT 3350 124'1s 11'0 6,206.25 0 113'1 08/14/2026 13:40:00 CBOT 3400 119'1s 11'0 5,956.25 0 108'1 08/14/2026 13:40:00 CBOT 3450 114'1s 11'0 5,706.25 0 103'1 08/14/2026 13:40:00 CBOT 3500 109'1s 11'0 5,456.25 0 98'1 08/14/2026 13:40:00 CBOT 3550 104'1s 11'0 5,206.25 0 93'1 08/14/2026 13:40:00 CBOT 3600 99'1s 11'0 4,956.25 3 88'1 08/14/2026 13:40:00 CBOT 3650 94'1s 11'0 4,706.25 0 83'1 08/14/2026 13:40:00 CBOT 3700 89'1s 11'0 4,456.25 16 78'1 08/14/2026 13:40:00 CBOT 3750 84'1s 11'0 4,206.25 2 73'1 08/14/2026 13:40:00 CBOT 3800 79'1s 11'0 3,956.25 28 68'1 08/14/2026 13:40:00 CBOT 3850 74'1s 11'0 3,706.25 31 63'1 08/14/2026 13:40:00 CBOT 3900 69'1s 11'0 3,456.25 81 58'1 08/14/2026 13:40:00 CBOT 3950 64'1s 11'0 3,206.25 86 53'1 08/14/2026 13:40:00 CBOT 4000 59'1s 11'0 2,956.25 500 48'1 08/14/2026 13:40:00 CBOT 4050 54'1s 11'0 2,706.25 140 43'1 08/14/2026 13:40:00 CBOT 4100 49'1s 10'7 2,456.25 1,496 44'1 38'2 08/14/2026 13:40:00 CBOT 4150 44'1s 10'7 2,206.25 1,031 39'4 33'2 08/14/2026 13:40:00 CBOT 4160 43'1s 10'7 2,156.25 10 32'2 08/14/2026 13:40:00 CBOT 4170 42'1s 10'7 2,106.25 10 31'2 08/14/2026 13:40:00 CBOT 4180 41'1s 10'6 2,056.25 1 30'3 08/14/2026 13:40:00 CBOT 4190 40'1s 10'6 2,006.25 0 29'3 08/14/2026 13:40:00 CBOT 4200 39'1s 10'6 1,956.25 5,301 33'4 28'3 08/14/2026 13:40:00 CBOT 4210 38'1s 10'6 1,906.25 1 27'3 08/14/2026 13:40:00 CBOT 4220 37'1s 10'6 1,856.25 0 26'3 08/14/2026 13:40:00 CBOT 4230 36'1s 10'6 1,806.25 0 25'3 08/14/2026 13:40:00 CBOT 4240 35'1s 10'5 1,756.25 1 24'4 08/14/2026 13:40:00 CBOT 4250 34'2s 10'6 1,712.50 5,013 29'0 23'4 08/14/2026 13:40:00 CBOT 4260 33'2s 10'6 1,662.50 0 22'4 08/14/2026 13:40:00 CBOT 4270 32'2s 10'5 1,612.50 3 27'6 21'5 08/14/2026 13:40:00 CBOT 4280 31'2s 10'5 1,562.50 0 20'5 08/14/2026 13:40:00 CBOT 4290 30'2s 10'4 1,512.50 0 19'6 08/14/2026 13:40:00 CBOT 4300 29'2s 10'4 1,462.50 5,440 24'4 18'6 08/14/2026 13:40:00 CBOT 4310 28'3s 10'4 1,418.75 2 25'1 17'7 08/14/2026 13:40:00 CBOT 4320 27'3s 10'3 1,368.75 11 17'0 08/14/2026 13:40:00 CBOT 4330 26'3s 10'2 1,318.75 50 16'1 08/14/2026 13:40:00 CBOT 4340 25'3s 10'1 1,268.75 65 15'2 08/14/2026 13:40:00 CBOT 4350 24'3s 10'0 1,218.75 4,518 18'1 14'3 08/14/2026 13:40:00 CBOT 4360 23'4s 10'0 1,175.00 122 13'4 08/14/2026 13:40:00 CBOT 4370 22'4s 9'6 1,125.00 127 12'6 08/14/2026 13:40:00 CBOT 4380 21'5s 9'5 1,081.25 113 18'2 12'0 08/14/2026 13:40:00 CBOT 4390 20'5s 9'3 1,031.25 118 11'2 08/14/2026 13:40:00 CBOT 4400 19'6s 9'2 987.50 9,382 13'4 10'4 08/14/2026 13:40:00 CBOT 4410 18'6s 9'0 937.50 118 15'0 9'6 08/14/2026 13:40:00 CBOT 4420 17'7s 8'6 893.75 244 12'4 9'1 08/14/2026 13:40:00 CBOT 4430 17'0s 8'4 850.00 248 13'7 8'4 08/14/2026 13:40:00 CBOT 4440 16'0s 8'1 800.00 1,894 12'3 7'7 08/14/2026 13:40:00 CBOT 4450 15'2s 8'0 762.50 3,761 9'4 7'2 08/14/2026 13:40:00 CBOT 4460 14'3s 7'5 718.75 383 11'5 6'6 08/14/2026 13:40:00 CBOT 4470 13'4s 7'2 675.00 219 10'7 6'2 08/14/2026 13:40:00 CBOT 4480 12'6s 7'0 637.50 376 10'1 5'6 08/14/2026 13:40:00 CBOT 4490 12'0s 6'6 600.00 347 5'5 5'2 08/14/2026 13:40:00 CBOT 4500 11'3s 6'4 568.75 33,906 5'4 4'7 08/14/2026 13:40:00 CBOT 4510 10'5s 6'2 531.25 478 6'0 4'3 08/14/2026 13:40:00 CBOT 4520 10'0s 6'0 500.00 745 5'5 4'0 08/14/2026 13:40:00 CBOT 4530 9'2s 5'5 462.50 437 6'0 3'5 08/14/2026 13:40:00 CBOT 4540 8'5s 5'3 431.25 235 5'7 3'2 08/14/2026 13:40:00 CBOT 4550 8'1s 5'1 406.25 6,050 3'4 3'0 08/14/2026 13:40:00 CBOT 4560 7'4s 4'7 375.00 811 3'2 2'5 08/14/2026 13:40:00 CBOT 4570 7'0s 4'5 350.00 571 5'0 2'3 08/14/2026 13:40:00 CBOT 4580 6'3s 4'2 318.75 731 4'5 2'1 08/14/2026 13:40:00 CBOT 4590 5'6s 3'6 287.50 148 3'2 2'0 08/14/2026 13:40:00 CBOT 4600 5'3s 3'5 268.75 16,768 2'0 1'6 08/14/2026 13:40:00 CBOT 4610 4'7s 3'2 243.75 665 2'5 1'5 08/14/2026 13:40:00 CBOT 4620 4'3s 2'7 218.75 1,520 2'4 1'4 08/14/2026 13:40:00 CBOT 4630 4'1s 2'6 206.25 95 1'3 08/14/2026 13:40:00 CBOT 4640 3'6s 2'4 187.50 1,005 2'1 1'2 08/14/2026 13:40:00 CBOT 4650 3'4s 2'3 175.00 6,885 1'1 1'1 08/14/2026 13:40:00 CBOT 4660 3'2s 2'2 162.50 979 2'6 1'0 08/14/2026 13:40:00 CBOT 4670 3'0s 2'1 150.00 169 2'2 0'7 08/14/2026 13:40:00 CBOT 4680 2'6s 2'0 137.50 248 0'6 08/14/2026 13:40:00 CBOT 4690 2'4s 1'6 125.00 367 0'6 08/14/2026 13:40:00 CBOT 4700 2'2s 1'5 112.50 20,359 1'0 0'5 08/14/2026 13:40:00 CBOT 4710 2'0s 1'3 100.00 188 1'2 0'5 08/14/2026 13:40:00 CBOT 4720 1'7s 1'3 93.75 369 1'2 0'4 08/14/2026 13:40:00 CBOT 4730 1'5s 1'1 81.25 1,014 0'6 0'4 08/14/2026 13:40:00 CBOT 4740 1'4s 1'1 75.00 1,413 0'3 08/14/2026 13:40:00 CBOT 4750 1'3s 1'0 68.75 9,512 0'5 0'3 08/14/2026 13:40:00 CBOT 4760 1'2s 0'7 62.50 808 0'5 0'3 08/14/2026 13:40:00 CBOT 4770 1'1s 0'6 56.25 261 0'5 0'3 08/14/2026 13:40:00 CBOT 4780 1'1s 0'6 56.25 308 0'3 08/14/2026 13:40:00 CBOT 4790 1'0s 0'5 50.00 427 0'3 08/14/2026 13:40:00 CBOT 4800 1'0s 0'5 50.00 11,274 0'3 0'3 08/14/2026 13:40:00 CBOT 4810 0'7s 0'4 43.75 570 0'5 0'3 08/14/2026 13:40:00 CBOT 4820 0'6s 0'3 37.50 310 0'3 08/14/2026 13:40:00 CBOT 4830 0'6s 0'3 37.50 17 0'4 0'3 08/14/2026 13:40:00 CBOT 4840 0'5s 0'2 31.25 353 0'3 08/14/2026 13:40:00 CBOT 4850 0'5s 0'3 31.25 8,159 0'2 08/14/2026 13:40:00 CBOT 4860 0'4s 0'2 25.00 823 0'5 0'2 08/14/2026 13:40:00 CBOT 4870 0'4s 0'2 25.00 1,109 0'2 08/14/2026 13:40:00 CBOT 4900 0'4s 0'2 25.00 10,256 0'2 0'2 08/14/2026 13:40:00 CBOT 4950 0'3s 0'2 18.75 3,525 0'1 08/14/2026 13:40:00 CBOT 5000 0'3s 0'2 18.75 33,354 0'1 08/14/2026 13:40:00 CBOT 5050 0'3s 0'2 18.75 4,342 0'2 0'1 08/14/2026 13:40:00 CBOT 5100 0'3s 0'2 18.75 12,253 0'1 08/14/2026 13:40:00 CBOT 5150 0'2s 0'1 12.50 6,511 0'2 0'1 08/14/2026 13:40:00 CBOT 5200 0'1s 0'0 6.25 11,678 0'1 08/14/2026 13:40:00 CBOT 5250 0'1s 0'0 6.25 4,498 0'1 08/14/2026 13:40:00 CBOT 5300 0'1s 0'0 6.25 6,371 0'1 0'1 08/14/2026 13:40:00 CBOT 5350 0'1s 0'0 6.25 916 0'1 0'1 08/14/2026 13:40:00 CBOT 5400 0'1s 0'0 6.25 5,652 0'1 08/14/2026 13:40:00 CBOT 5450 0'1s 0'0 6.25 1,482 0'1 08/14/2026 13:40:00 CBOT 5500 0'1s 0'0 6.25 36,405 0'1 0'1 08/14/2026 13:40:00 CBOT 5550 0'1s 0'0 6.25 1,170 0'1 08/14/2026 13:40:00 CBOT 5600 0'1s 0'0 6.25 4,423 0'1 08/14/2026 13:40:00 CBOT 5650 0'1s 0'0 6.25 117 0'1 08/14/2026 13:40:00 CBOT 5700 0'1s 0'0 6.25 3,790 0'1 08/14/2026 13:40:00 CBOT 5750 0'1s 0'0 6.25 280 0'1 08/14/2026 13:40:00 CBOT 5800 0'1s 0'0 6.25 6,665 0'1 08/14/2026 13:40:00 CBOT 5850 0'1s 0'0 6.25 110 0'1 08/14/2026 13:40:00 CBOT 5900 0'1s 0'0 6.25 3,950 0'1 08/14/2026 13:40:00 CBOT 6000 0'1s 0'0 6.25 20,562 0'1 08/14/2026 13:40:00 CBOT 6100 0'1s 0'0 6.25 624 0'1 08/14/2026 13:40:00 CBOT 6200 0'1s 0'0 6.25 4,377 0'1 08/14/2026 13:40:00 CBOT 6300 0'1s 0'0 6.25 709 0'1 08/14/2026 13:40:00 CBOT 6400 0'1s 0'0 6.25 971 0'1 08/14/2026 13:40:00 CBOT 6500 0'1s 0'0 6.25 2,008 0'1 08/14/2026 13:40:00 CBOT 6600 0'1s 0'0 6.25 1,569 0'1 08/14/2026 13:40:00 CBOT 6700 0'1s 0'0 6.25 3,886 0'1 08/14/2026 13:40:00 CBOT 6800 0'1s 0'0 6.25 1,357 0'1 08/14/2026 13:40:00 CBOT 6900 0'1s 0'0 6.25 777 0'1 08/14/2026 13:40:00 CBOT 7000 0'1s 0'0 6.25 5,305 0'1 08/14/2026 13:40:00 CBOT 7100 0'1s 0'0 6.25 578 0'1 08/14/2026 13:40:00 CBOT 7200 0'1s 0'0 6.25 3,611 0'1 08/14/2026 13:40:00 CBOT 7300 0'1s 0'0 6.25 512 0'1 08/14/2026 13:40:00 CBOT 9000 0'1s 0'0 6.25 462 0'1 08/14/2026 13:40:00 CBOT 10000 0'1s 0'0 6.25 1,990 0'1 08/14/2026 13:40:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 0'1s 0'0 6.25 50 0'1 08/14/2026 13:40:00 CBOT 3000 0'1s 0'0 6.25 3,150 0'1 08/14/2026 13:40:00 CBOT 3100 0'1s 0'0 6.25 71 0'1 08/14/2026 13:40:00 CBOT 3200 0'1s 0'0 6.25 219 0'1 08/14/2026 13:40:00 CBOT 3300 0'1s 0'0 6.25 115 0'1 08/14/2026 13:40:00 CBOT 3350 0'1s 0'0 6.25 41 0'1 08/14/2026 13:40:00 CBOT 3400 0'1s 0'0 6.25 160 0'1 08/14/2026 13:40:00 CBOT 3450 0'1s 0'0 6.25 13 0'1 08/14/2026 13:40:00 CBOT 3500 0'1s 0'0 6.25 5,102 0'1 08/14/2026 13:40:00 CBOT 3550 0'1s 0'0 6.25 408 0'1 08/14/2026 13:40:00 CBOT 3600 0'1s 0'0 6.25 1,375 0'1 08/14/2026 13:40:00 CBOT 3650 0'1s 0'0 6.25 379 0'1 08/14/2026 13:40:00 CBOT 3700 0'1s 0'0 6.25 3,566 0'1 08/14/2026 13:40:00 CBOT 3750 0'1s 0'0 6.25 1,842 0'1 08/14/2026 13:40:00 CBOT 3800 0'1s 0'0 6.25 6,313 0'1 08/14/2026 13:40:00 CBOT 3850 0'1s 0'0 6.25 2,227 0'1 08/14/2026 13:40:00 CBOT 3900 0'1s 0'0 6.25 7,846 0'1 08/14/2026 13:40:00 CBOT 3950 0'1s 0'0 6.25 5,196 0'1 08/14/2026 13:40:00 CBOT 4000 0'1s 0'0 6.25 15,707 0'2 0'1 08/14/2026 13:40:00 CBOT 4050 0'1s 0'0 6.25 3,659 0'1 08/14/2026 13:40:00 CBOT 4100 0'1s -0'1 6.25 9,930 0'1 0'2 08/14/2026 13:40:00 CBOT 4150 0'1s -0'1 6.25 7,146 0'3 0'2 08/14/2026 13:40:00 CBOT 4160 0'1s -0'2 6.25 1 0'3 08/14/2026 13:40:00 CBOT 4170 0'1s -0'2 6.25 114 0'3 08/14/2026 13:40:00 CBOT 4180 0'1s -0'2 6.25 1,439 0'3 08/14/2026 13:40:00 CBOT 4190 0'1s -0'2 6.25 61 0'3 08/14/2026 13:40:00 CBOT 4200 0'1s -0'2 6.25 15,069 0'2 0'3 08/14/2026 13:40:00 CBOT 4210 0'1s -0'2 6.25 113 0'3 08/14/2026 13:40:00 CBOT 4220 0'1s -0'2 6.25 550 0'3 08/14/2026 13:40:00 CBOT 4230 0'1s -0'3 6.25 193 0'4 08/14/2026 13:40:00 CBOT 4240 0'1s -0'3 6.25 533 0'4 08/14/2026 13:40:00 CBOT 4250 0'2s -0'2 12.50 11,794 0'3 0'4 08/14/2026 13:40:00 CBOT 4260 0'2s -0'2 12.50 800 0'4 08/14/2026 13:40:00 CBOT 4270 0'2s -0'3 12.50 149 0'4 0'5 08/14/2026 13:40:00 CBOT 4280 0'2s -0'3 12.50 85 0'5 08/14/2026 13:40:00 CBOT 4290 0'2s -0'4 12.50 322 0'2 0'6 08/14/2026 13:40:00 CBOT 4300 0'2s -0'4 12.50 20,670 0'4 0'6 08/14/2026 13:40:00 CBOT 4310 0'3s -0'4 18.75 637 0'7 08/14/2026 13:40:00 CBOT 4320 0'3s -0'5 18.75 992 0'3 1'0 08/14/2026 13:40:00 CBOT 4330 0'3s -0'6 18.75 621 0'3 1'1 08/14/2026 13:40:00 CBOT 4340 0'3s -0'7 18.75 1,279 1'2 08/14/2026 13:40:00 CBOT 4350 0'3s -1'0 18.75 12,006 1'1 1'3 08/14/2026 13:40:00 CBOT 4360 0'4s -1'0 25.00 481 1'4 08/14/2026 13:40:00 CBOT 4370 0'4s -1'2 25.00 785 1'6 08/14/2026 13:40:00 CBOT 4380 0'5s -1'3 31.25 595 0'7 2'0 08/14/2026 13:40:00 CBOT 4390 0'5s -1'5 31.25 885 0'6 2'2 08/14/2026 13:40:00 CBOT 4400 0'6s -1'6 37.50 14,785 2'2 2'4 08/14/2026 13:40:00 CBOT 4410 0'6s -2'0 37.50 899 1'3 2'6 08/14/2026 13:40:00 CBOT 4420 0'7s -2'2 43.75 930 3'1 08/14/2026 13:40:00 CBOT 4430 1'0s -2'4 50.00 1,138 1'5 3'4 08/14/2026 13:40:00 CBOT 4440 1'0s -2'7 50.00 848 2'5 3'7 08/14/2026 13:40:00 CBOT 4450 1'2s -3'0 62.50 8,041 4'0 4'2 08/14/2026 13:40:00 CBOT 4460 1'3s -3'3 68.75 388 2'3 4'6 08/14/2026 13:40:00 CBOT 4470 1'4s -3'6 75.00 524 2'4 5'2 08/14/2026 13:40:00 CBOT 4480 1'6s -4'0 87.50 338 5'1 5'6 08/14/2026 13:40:00 CBOT 4490 2'0s -4'2 100.00 232 3'4 6'2 08/14/2026 13:40:00 CBOT 4500 2'3s -4'4 118.75 13,622 5'4 6'7 08/14/2026 13:40:00 CBOT 4510 2'5s -4'6 131.25 245 4'2 7'3 08/14/2026 13:40:00 CBOT 4520 3'0s -5'0 150.00 350 4'5 8'0 08/14/2026 13:40:00 CBOT 4530 3'2s -5'3 162.50 198 5'3 8'5 08/14/2026 13:40:00 CBOT 4540 3'5s -5'5 181.25 201 5'5 9'2 08/14/2026 13:40:00 CBOT 4550 4'1s -5'7 206.25 4,938 7'0 10'0 08/14/2026 13:40:00 CBOT 4560 4'4s -6'1 225.00 83 7'0 10'5 08/14/2026 13:40:00 CBOT 4570 5'0s -6'3 250.00 106 7'1 11'3 08/14/2026 13:40:00 CBOT 4580 5'3s -6'6 268.75 48 12'1 08/14/2026 13:40:00 CBOT 4590 5'6s -7'1 287.50 107 7'4 12'7 08/14/2026 13:40:00 CBOT 4600 6'3s -7'3 318.75 16,377 8'3 13'6 08/14/2026 13:40:00 CBOT 4610 6'7s -7'6 343.75 42 14'5 08/14/2026 13:40:00 CBOT 4620 7'3s -8'0 368.75 55 15'3 08/14/2026 13:40:00 CBOT 4630 8'1s -8'1 406.25 21 16'2 08/14/2026 13:40:00 CBOT 4640 8'6s -8'3 437.50 25 17'1 08/14/2026 13:40:00 CBOT 4650 9'4s -8'5 475.00 1,708 14'2 18'1 08/14/2026 13:40:00 CBOT 4660 10'2s -8'6 512.50 10 19'0 08/14/2026 13:40:00 CBOT 4670 11'0s -8'7 550.00 31 19'7 08/14/2026 13:40:00 CBOT 4680 11'6s -9'0 587.50 0 20'6 08/14/2026 13:40:00 CBOT 4690 12'4s -9'2 625.00 10 21'6 08/14/2026 13:40:00 CBOT 4700 13'2s -9'3 662.50 8,591 18'2 22'5 08/14/2026 13:40:00 CBOT 4710 14'0s -9'4 700.00 1 23'4 08/14/2026 13:40:00 CBOT 4720 14'7s -9'5 743.75 1 24'4 08/14/2026 13:40:00 CBOT 4730 15'5s -9'7 781.25 1 25'4 08/14/2026 13:40:00 CBOT 4740 16'4s -9'7 825.00 0 26'3 08/14/2026 13:40:00 CBOT 4750 17'3s -10'0 868.75 3,758 22'6 27'3 08/14/2026 13:40:00 CBOT 4760 18'2s -10'1 912.50 20 28'3 08/14/2026 13:40:00 CBOT 4770 19'1s -10'2 956.25 1 29'3 08/14/2026 13:40:00 CBOT 4780 20'1s -10'2 1,006.25 0 30'3 08/14/2026 13:40:00 CBOT 4790 21'0s -10'3 1,050.00 3 31'3 08/14/2026 13:40:00 CBOT 4800 22'0s -10'3 1,100.00 4,922 27'3 32'3 08/14/2026 13:40:00 CBOT 4810 22'7s -10'4 1,143.75 1 26'6 33'3 08/14/2026 13:40:00 CBOT 4820 23'6s -10'5 1,187.50 5 29'4 34'3 08/14/2026 13:40:00 CBOT 4830 24'6s -10'4 1,237.50 12 35'2 08/14/2026 13:40:00 CBOT 4840 25'5s -10'5 1,281.25 2 28'5 36'2 08/14/2026 13:40:00 CBOT 4850 26'5s -10'5 1,331.25 5,006 31'3 37'2 08/14/2026 13:40:00 CBOT 4860 27'4s -10'6 1,375.00 10 33'2 38'2 08/14/2026 13:40:00 CBOT 4870 28'4s -10'6 1,425.00 10 39'2 08/14/2026 13:40:00 CBOT 4900 31'4s -10'6 1,575.00 1,289 37'0 42'2 08/14/2026 13:40:00 CBOT 4950 36'3s -10'6 1,818.75 120 47'1 08/14/2026 13:40:00 CBOT 5000 41'3s -10'6 2,068.75 1,010 46'1 52'1 08/14/2026 13:40:00 CBOT 5050 46'3s -10'6 2,318.75 212 51'7 57'1 08/14/2026 13:40:00 CBOT 5100 51'3s -10'6 2,568.75 229 54'7 62'1 08/14/2026 13:40:00 CBOT 5150 56'2s -10'7 2,812.50 150 63'5 67'1 08/14/2026 13:40:00 CBOT 5200 61'1s -11'0 3,056.25 98 72'1 08/14/2026 13:40:00 CBOT 5250 66'1s -11'0 3,306.25 48 77'1 08/14/2026 13:40:00 CBOT 5300 71'1s -11'0 3,556.25 723 82'1 08/14/2026 13:40:00 CBOT 5350 76'1s -11'0 3,806.25 5 87'1 08/14/2026 13:40:00 CBOT 5400 81'1s -11'0 4,056.25 2 92'1 08/14/2026 13:40:00 CBOT 5450 86'1s -11'0 4,306.25 2 97'1 08/14/2026 13:40:00 CBOT 5500 91'1s -11'0 4,556.25 5 102'1 08/14/2026 13:40:00 CBOT 5550 96'1s -11'0 4,806.25 4 107'1 08/14/2026 13:40:00 CBOT 5600 101'1s -11'0 5,056.25 0 112'1 08/14/2026 13:40:00 CBOT 5650 106'1s -11'0 5,306.25 0 117'1 08/14/2026 13:40:00 CBOT 5700 111'1s -11'0 5,556.25 0 122'1 08/14/2026 13:40:00 CBOT 5750 116'1s -11'0 5,806.25 0 127'1 08/14/2026 13:40:00 CBOT 5800 121'1s -11'0 6,056.25 0 132'1 08/14/2026 13:40:00 CBOT 5850 126'1s -11'0 6,306.25 0 137'1 08/14/2026 13:40:00 CBOT 5900 131'1s -11'0 6,556.25 4 142'1 08/14/2026 13:40:00 CBOT 6000 141'1s -11'0 7,056.25 0 152'1 08/14/2026 13:40:00 CBOT 6100 151'1s -10'7 7,556.25 0 162'0 08/14/2026 13:40:00 CBOT 6200 161'1s -10'7 8,056.25 0 172'0 08/14/2026 13:40:00 CBOT 6300 171'1s -10'7 8,556.25 0 182'0 08/14/2026 13:40:00 CBOT 6400 181'1s -10'7 9,056.25 0 192'0 08/14/2026 13:40:00 CBOT 6500 191'0s -11'0 9,550.00 0 202'0 08/14/2026 13:40:00 CBOT 6600 201'0s -11'0 10,050.00 0 212'0 08/14/2026 13:40:00 CBOT 6700 211'0s -11'0 10,550.00 0 222'0 08/14/2026 13:40:00 CBOT 6800 221'0s -11'0 11,050.00 0 232'0 08/14/2026 13:40:00 CBOT 6900 231'0s -11'0 11,550.00 0 242'0 08/14/2026 13:40:00 CBOT 7000 241'0s -11'0 12,050.00 1 252'0 08/14/2026 13:40:00 CBOT 7100 251'0s -11'0 12,550.00 0 262'0 08/14/2026 13:40:00 CBOT 7200 261'0s -11'0 13,050.00 0 272'0 08/14/2026 13:40:00 CBOT 7300 271'0s -11'0 13,550.00 0 282'0 08/14/2026 13:40:00 CBOT 9000 441'0s -11'0 22,050.00 1 452'0 08/14/2026 13:40:00 CBOT 10000 541'0s -11'0 27,050.00 0 552'0 08/14/2026 13:40:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.