Tuesday, August 11, 2026

		Home About Us Contact Us Links Markets Charts Markets Page Options Portfolio Quotes News Ag News Corn News DTN Ag Headlines Headline News Market News Wheat News USDA Reports Weather

Commodity Option: CORN ( @C6U ) CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) CORN ( @C7N ) CORN ( @C7U ) CORN ( @C7Z ) CORN ( @C8H ) CORN ( @C8K ) KC HRW WHEAT ( @KW6U ) KC HRW WHEAT ( @KW6Z ) KC HRW WHEAT ( @KW7H ) KC HRW WHEAT ( @KW7K ) KC HRW WHEAT ( @KW7N ) KC HRW WHEAT ( @KW7U ) KC HRW WHEAT ( @KW7Z ) KC HRW WHEAT ( @KW8H ) KC HRW WHEAT ( @KW8K ) All Open Only Future: September 2026 (@C6U)   Futures Price: 4370s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,337.50   -1'4   146'6s  2900   0'1s   0'0  6.25  50  0  6,837.50   -1'4   136'6s  3000   0'1s   0'0  6.25  3,150  0  6,343.75   -1'3   126'7s  3100   0'1s   0'0  6.25  71  0  5,843.75   -1'3   116'7s  3200   0'1s   0'0  6.25  219  0  5,343.75   -1'4   106'7s  3300   0'1s   0'0  6.25  115  0  5,093.75   -1'4   101'7s  3350   0'1s   0'0  6.25  41  0  4,843.75   -1'4   96'7s  3400   0'1s   0'0  6.25  160  0  4,593.75   -1'4   91'7s  3450   0'1s   0'0  6.25  13  1  4,343.75   -1'4   86'7s  3500   0'1s   0'0  6.25  5,102  0  4,093.75   -1'4   81'7s  3550   0'1s   0'0  6.25  408  3  3,843.75   -1'4   76'7s  3600   0'1s   0'0  6.25  1,378  4  3,593.75   -1'4   71'7s  3650   0'1s   0'0  6.25  379  23  3,343.75   -1'4   66'7s  3700   0'1s   0'0  6.25  3,566  26  3,093.75   -1'4   61'7s  3750   0'1s   0'0  6.25  1,842  28  2,843.75   -1'4   56'7s  3800   0'1s   0'0  6.25  6,314  35  2,593.75   -1'4   51'7s  3850   0'1s   0'0  6.25  2,204  80  2,343.75   -1'4   46'7s  3900   0'1s   -0'1  6.25  8,101  84  2,100.00   -1'4   42'0s  3950   0'2s   0'0  12.50  4,891  500  1,856.25   -1'4   37'1s  4000   0'3s   0'0  18.75  15,562  155  1,612.50   -1'4   32'2s  4050   0'4s   0'0  25.00  3,725  1,496  1,375.00   -1'3   27'4s  4100   0'6s   0'1  37.50  10,045  1,045  1,150.00   -1'2   23'0s  4150   1'2s   0'1  62.50  7,366  0  1,106.25   -1'2   22'1s  4160   1'3s   0'2  68.75  1  0  1,062.50   -1'2   21'2s  4170   1'4s   0'2  75.00  110  0  1,025.00   -1'1   20'4s  4180   1'6s   0'3  87.50  72  0  981.25   -1'1   19'5s  4190   1'7s   0'2  93.75  68  5,349  943.75   -1'1   18'7s  4200   2'1s   0'3  106.25  16,840  1  900.00   -1'1   18'0s  4210   2'2s   0'3  112.50  51  0  862.50   -1'1   17'2s  4220   2'4s   0'3  125.00  551  0  825.00   -1'0   16'4s  4230   2'6s   0'4  137.50  158  0  787.50   -1'0   15'6s  4240   3'0s   0'4  150.00  505  5,075  750.00   -1'0   15'0s  4250   3'3s   0'5  168.75  11,886  0  712.50   -1'0   14'2s  4260   3'5s   0'5  181.25  499  0  681.25   -0'7   13'5s  4270   3'7s   0'5  193.75  68  0  650.00   -0'6   13'0s  4280   4'2s   0'5  212.50  79  0  612.50   -0'7   12'2s  4290   4'4s   0'5  225.00  298  5,595  581.25   -0'7   11'5s  4300   4'7s   0'5  243.75  21,051  4  550.00   -0'6   11'0s  4310   5'2s   0'6  262.50  638  2  525.00   -0'5   10'4s  4320   5'6s   0'7  287.50  935  30  500.00   -0'5   10'0s  4330   6'2s   0'7  312.50  287  72  468.75   -0'5   9'3s  4340   6'5s   0'7  331.25  753  4,562  443.75   -0'4   8'7s  4350   7'1s   1'0  356.25  12,030  62  418.75   -0'4   8'3s  4360   7'5s   1'0  381.25  410  78  387.50   -0'5   7'6s  4370   8'0s   0'7  400.00  693  83  362.50   -0'5   7'2s  4380   8'4s   0'7  425.00  334  117  343.75   -0'4   6'7s  4390   9'1s   1'0  456.25  717  9,987  318.75   -0'5   6'3s  4400   9'5s   0'7  481.25  14,178  82  300.00   -0'4   6'0s  4410   10'2s   1'0  512.50  859  234  281.25   -0'4   5'5s  4420   10'7s   1'0  543.75  555  208  268.75   -0'3   5'3s  4430   11'5s   1'1  581.25  573  1,404  250.00   -0'3   5'0s  4440   12'2s   1'1  612.50  530  3,680  231.25   -0'3   4'5s  4450   12'7s   1'1  643.75  8,623  282  218.75   -0'3   4'3s  4460   13'5s   1'2  681.25  326  195  200.00   -0'3   4'0s  4470   14'2s   1'1  712.50  387  244  187.50   -0'3   3'6s  4480   15'0s   1'1  750.00  179  192  175.00   -0'3   3'4s  4490   15'6s   1'2  787.50  135  38,197  162.50   -0'2   3'2s  4500   16'4s   1'2  825.00  15,590  176  150.00   -0'3   3'0s  4510   17'2s   1'2  862.50  178  531  143.75   -0'2   2'7s  4520   18'0s   1'1  900.00  166  349  137.50   -0'1   2'6s  4530   18'7s   1'2  943.75  137  98  125.00   -0'1   2'4s  4540   19'5s   1'2  981.25  149  6,273  118.75   -0'1   2'3s  4550   20'4s   1'2  1,025.00  4,853  438  112.50   -0'1   2'2s  4560   21'3s   1'3  1,068.75  59  228  106.25   0'0   2'1s  4570   22'2s   1'3  1,112.50  88  617  100.00   0'0   2'0s  4580   23'2s   1'4  1,162.50  48  187  93.75   0'0   1'7s  4590   24'1s   1'4  1,206.25  90  17,085  87.50   0'0   1'6s  4600   25'0s   1'4  1,250.00  16,612  608  81.25   0'0   1'5s  4610   25'7s   1'4  1,293.75  42  708  75.00   0'0   1'4s  4620   26'6s   1'4  1,337.50  55  23  68.75   0'0   1'3s  4630   27'5s   1'4  1,381.25  21  735  68.75   0'1   1'3s  4640   28'5s   1'5  1,431.25  25  5,694  62.50   0'0   1'2s  4650   29'4s   1'4  1,475.00  1,771  948  56.25   0'0   1'1s  4660   30'3s   1'4  1,518.75  10  182  56.25   0'1   1'1s  4670   31'3s   1'5  1,568.75  1  240  50.00   0'0   1'0s  4680   32'2s   1'4  1,612.50  0  306  43.75   0'0   0'7s  4690   33'1s   1'4  1,656.25  10  23,314  43.75   0'0   0'7s  4700   34'1s   1'4  1,706.25  8,614  149  43.75   0'0   0'7s  4710   35'1s   1'5  1,756.25  1  368  37.50   0'0   0'6s  4720   36'0s   1'4  1,800.00  1  913  37.50   0'0   0'6s  4730   37'0s   1'4  1,850.00  1  418  37.50   0'1   0'6s  4740   38'0s   1'5  1,900.00  0  9,531  37.50   0'1   0'6s  4750   39'0s   1'5  1,950.00  3,853  808  31.25   0'0   0'5s  4760   39'7s   1'4  1,993.75  20  260  31.25   0'0   0'5s  4770   40'7s   1'5  2,043.75  1  344  31.25   0'0   0'5s  4780   41'7s   1'5  2,093.75  0  194  31.25   0'1   0'5s  4790   42'7s   1'5  2,143.75  2  11,610  31.25   0'1   0'5s  4800   43'7s   1'5  2,193.75  5,747  570  31.25   0'1   0'5s  4810   44'7s   1'5  2,243.75  0  231  25.00   0'0   0'4s  4820   45'6s   1'4  2,287.50  0  9  25.00   0'0   0'4s  4830   46'6s   1'5  2,337.50  2  353  25.00   0'0   0'4s  4840   47'6s   1'5  2,387.50  1  8,227  25.00   0'0   0'4s  4850   48'6s   1'5  2,437.50  5,006  795  18.75   0'0   0'3s  4860   49'5s   1'4  2,481.25  0  1,083  18.75   0'0   0'3s  4870   50'5s   1'5  2,531.25  0  11,131  18.75   0'0   0'3s  4900   53'5s   1'5  2,681.25  1,289  7,557  12.50   0'0   0'2s  4950   58'4s   1'4  2,925.00  120  34,622  12.50   0'0   0'2s  5000   63'4s   1'5  3,175.00  586  4,352  12.50   0'0   0'2s  5050   68'4s   1'5  3,425.00  212  12,396  6.25   0'0   0'1s  5100   73'3s   1'5  3,668.75  229  6,729  6.25   0'0   0'1s  5150   78'3s   1'4  3,918.75  152  12,618  6.25   0'0   0'1s  5200   83'3s   1'4  4,168.75  98  4,498  6.25   0'0   0'1s  5250   88'3s   1'4  4,418.75  48  5,434  6.25   0'0   0'1s  5300   93'3s   1'4  4,668.75  725  572  6.25   0'0   0'1s  5350   98'3s   1'4  4,918.75  5  5,665  6.25   0'0   0'1s  5400   103'3s   1'4  5,168.75  2  5,136  6.25   0'0   0'1s  5450   108'3s   1'4  5,418.75  2  36,900  6.25   0'0   0'1s  5500   113'3s   1'4  5,668.75  5  1,170  6.25   0'0   0'1s  5550   118'3s   1'5  5,918.75  4  4,423  6.25   0'0   0'1s  5600   123'3s   1'5  6,168.75  0  117  6.25   0'0   0'1s  5650   128'2s   1'4  6,412.50  0  3,790  6.25   0'0   0'1s  5700   133'2s   1'4  6,662.50  0  280  6.25   0'0   0'1s  5750   138'2s   1'4  6,912.50  0  6,665  6.25   0'0   0'1s  5800   143'2s   1'4  7,162.50  0  110  6.25   0'0   0'1s  5850   148'2s   1'4  7,412.50  0  3,950  6.25   0'0   0'1s  5900   153'2s   1'4  7,662.50  4  20,562  6.25   0'0   0'1s  6000   163'2s   1'4  8,162.50  0  629  6.25   0'0   0'1s  6100   173'2s   1'4  8,662.50  0  4,377  6.25   0'0   0'1s  6200   183'2s   1'4  9,162.50  0  709  6.25   0'0   0'1s  6300   193'2s   1'4  9,662.50  0  971  6.25   0'0   0'1s  6400   203'2s   1'4  10,162.50  0  2,008  6.25   0'0   0'1s  6500   213'2s   1'4  10,662.50  0  1,569  6.25   0'0   0'1s  6600   223'2s   1'4  11,162.50  0  3,886  6.25   0'0   0'1s  6700   233'2s   1'4  11,662.50  0  1,357  6.25   0'0   0'1s  6800   243'2s   1'4  12,162.50  0  777  6.25   0'0   0'1s  6900   253'2s   1'4  12,662.50  0  5,305  6.25   0'0   0'1s  7000   263'2s   1'4  13,162.50  1  578  6.25   0'0   0'1s  7100   273'2s   1'4  13,662.50  0  3,611  6.25   0'0   0'1s  7200   283'2s   1'4  14,162.50  0  512  6.25   0'0   0'1s  7300   293'2s   1'4  14,662.50  0  462  6.25   0'0   0'1s  9000   463'2s   1'4  23,162.50  1  1,990  6.25   0'0   0'1s  10000   563'2s   1'4  28,162.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 146'6s -1'4 7,337.50 0 148'2 08/11/2026 13:23:00 CBOT 3000 136'6s -1'4 6,837.50 0 138'2 08/11/2026 13:23:00 CBOT 3100 126'7s -1'3 6,343.75 0 128'2 08/11/2026 13:23:00 CBOT 3200 116'7s -1'3 5,843.75 0 118'2 08/11/2026 13:23:00 CBOT 3300 106'7s -1'4 5,343.75 0 108'3 08/11/2026 13:23:00 CBOT 3350 101'7s -1'4 5,093.75 0 103'3 08/11/2026 13:23:00 CBOT 3400 96'7s -1'4 4,843.75 0 98'3 08/11/2026 13:23:00 CBOT 3450 91'7s -1'4 4,593.75 0 93'3 08/11/2026 13:23:00 CBOT 3500 86'7s -1'4 4,343.75 1 88'3 08/11/2026 13:23:00 CBOT 3550 81'7s -1'4 4,093.75 0 83'3 08/11/2026 13:23:00 CBOT 3600 76'7s -1'4 3,843.75 3 78'3 08/11/2026 13:23:00 CBOT 3650 71'7s -1'4 3,593.75 4 73'3 08/11/2026 13:23:00 CBOT 3700 66'7s -1'4 3,343.75 23 68'3 08/11/2026 13:23:00 CBOT 3750 61'7s -1'4 3,093.75 26 63'3 08/11/2026 13:23:00 CBOT 3800 56'7s -1'4 2,843.75 28 58'3 08/11/2026 13:23:00 CBOT 3850 51'7s -1'4 2,593.75 35 51'3 53'3 08/11/2026 13:23:00 CBOT 3900 46'7s -1'4 2,343.75 80 48'3 08/11/2026 13:23:00 CBOT 3950 42'0s -1'4 2,100.00 84 43'4 08/11/2026 13:23:00 CBOT 4000 37'1s -1'4 1,856.25 500 38'5 08/11/2026 13:23:00 CBOT 4050 32'2s -1'4 1,612.50 155 31'4 33'6 08/11/2026 13:23:00 CBOT 4100 27'4s -1'3 1,375.00 1,496 28'7 08/11/2026 13:23:00 CBOT 4150 23'0s -1'2 1,150.00 1,045 23'6 24'2 08/11/2026 13:23:00 CBOT 4160 22'1s -1'2 1,106.25 0 23'3 08/11/2026 13:23:00 CBOT 4170 21'2s -1'2 1,062.50 0 22'4 08/11/2026 13:23:00 CBOT 4180 20'4s -1'1 1,025.00 0 21'5 08/11/2026 13:23:00 CBOT 4190 19'5s -1'1 981.25 0 20'6 08/11/2026 13:23:00 CBOT 4200 18'7s -1'1 943.75 5,349 18'4 20'0 08/11/2026 13:23:00 CBOT 4210 18'0s -1'1 900.00 1 19'1 08/11/2026 13:23:00 CBOT 4220 17'2s -1'1 862.50 0 18'3 08/11/2026 13:23:00 CBOT 4230 16'4s -1'0 825.00 0 17'4 08/11/2026 13:23:00 CBOT 4240 15'6s -1'0 787.50 0 16'6 08/11/2026 13:23:00 CBOT 4250 15'0s -1'0 750.00 5,075 14'7 16'0 08/11/2026 13:23:00 CBOT 4260 14'2s -1'0 712.50 0 15'2 08/11/2026 13:23:00 CBOT 4270 13'5s -0'7 681.25 0 14'7 14'4 08/11/2026 13:23:00 CBOT 4280 13'0s -0'6 650.00 0 13'6 08/11/2026 13:23:00 CBOT 4290 12'2s -0'7 612.50 0 13'1 08/11/2026 13:23:00 CBOT 4300 11'5s -0'7 581.25 5,595 12'6 12'4 08/11/2026 13:23:00 CBOT 4310 11'0s -0'6 550.00 4 9'3 11'6 08/11/2026 13:23:00 CBOT 4320 10'4s -0'5 525.00 2 10'0 11'1 08/11/2026 13:23:00 CBOT 4330 10'0s -0'5 500.00 30 9'6 10'5 08/11/2026 13:23:00 CBOT 4340 9'3s -0'5 468.75 72 8'0 10'0 08/11/2026 13:23:00 CBOT 4350 8'7s -0'4 443.75 4,562 9'7 9'3 08/11/2026 13:23:00 CBOT 4360 8'3s -0'4 418.75 62 8'5 8'7 08/11/2026 13:23:00 CBOT 4370 7'6s -0'5 387.50 78 8'5 8'3 08/11/2026 13:23:00 CBOT 4380 7'2s -0'5 362.50 83 7'1 7'7 08/11/2026 13:23:00 CBOT 4390 6'7s -0'4 343.75 117 8'3 7'3 08/11/2026 13:23:00 CBOT 4400 6'3s -0'5 318.75 9,987 7'0 7'0 08/11/2026 13:23:00 CBOT 4410 6'0s -0'4 300.00 82 7'1 6'4 08/11/2026 13:23:00 CBOT 4420 5'5s -0'4 281.25 234 6'0 6'1 08/11/2026 13:23:00 CBOT 4430 5'3s -0'3 268.75 208 6'1 5'6 08/11/2026 13:23:00 CBOT 4440 5'0s -0'3 250.00 1,404 5'6 5'3 08/11/2026 13:23:00 CBOT 4450 4'5s -0'3 231.25 3,680 5'2 5'0 08/11/2026 13:23:00 CBOT 4460 4'3s -0'3 218.75 282 3'6 4'6 08/11/2026 13:23:00 CBOT 4470 4'0s -0'3 200.00 195 4'3 08/11/2026 13:23:00 CBOT 4480 3'6s -0'3 187.50 244 3'6 4'1 08/11/2026 13:23:00 CBOT 4490 3'4s -0'3 175.00 192 3'3 3'7 08/11/2026 13:23:00 CBOT 4500 3'2s -0'2 162.50 38,197 3'6 3'4 08/11/2026 13:23:00 CBOT 4510 3'0s -0'3 150.00 176 3'3 08/11/2026 13:23:00 CBOT 4520 2'7s -0'2 143.75 531 3'3 3'1 08/11/2026 13:23:00 CBOT 4530 2'6s -0'1 137.50 349 2'3 2'7 08/11/2026 13:23:00 CBOT 4540 2'4s -0'1 125.00 98 2'3 2'5 08/11/2026 13:23:00 CBOT 4550 2'3s -0'1 118.75 6,273 2'7 2'4 08/11/2026 13:23:00 CBOT 4560 2'2s -0'1 112.50 438 2'0 2'3 08/11/2026 13:23:00 CBOT 4570 2'1s 0'0 106.25 228 2'1 08/11/2026 13:23:00 CBOT 4580 2'0s 0'0 100.00 617 2'0 08/11/2026 13:23:00 CBOT 4590 1'7s 0'0 93.75 187 1'6 1'7 08/11/2026 13:23:00 CBOT 4600 1'6s 0'0 87.50 17,085 1'6 1'6 08/11/2026 13:23:00 CBOT 4610 1'5s 0'0 81.25 608 1'5 08/11/2026 13:23:00 CBOT 4620 1'4s 0'0 75.00 708 1'4 08/11/2026 13:23:00 CBOT 4630 1'3s 0'0 68.75 23 1'3 08/11/2026 13:23:00 CBOT 4640 1'3s 0'1 68.75 735 1'2 08/11/2026 13:23:00 CBOT 4650 1'2s 0'0 62.50 5,694 1'0 1'2 08/11/2026 13:23:00 CBOT 4660 1'1s 0'0 56.25 948 1'1 08/11/2026 13:23:00 CBOT 4670 1'1s 0'1 56.25 182 1'0 08/11/2026 13:23:00 CBOT 4680 1'0s 0'0 50.00 240 1'1 1'0 08/11/2026 13:23:00 CBOT 4690 0'7s 0'0 43.75 306 0'7 08/11/2026 13:23:00 CBOT 4700 0'7s 0'0 43.75 23,314 0'6 0'7 08/11/2026 13:23:00 CBOT 4710 0'7s 0'0 43.75 149 0'7 08/11/2026 13:23:00 CBOT 4720 0'6s 0'0 37.50 368 0'6 08/11/2026 13:23:00 CBOT 4730 0'6s 0'0 37.50 913 0'6 08/11/2026 13:23:00 CBOT 4740 0'6s 0'1 37.50 418 0'5 08/11/2026 13:23:00 CBOT 4750 0'6s 0'1 37.50 9,531 0'5 0'5 08/11/2026 13:23:00 CBOT 4760 0'5s 0'0 31.25 808 0'5 08/11/2026 13:23:00 CBOT 4770 0'5s 0'0 31.25 260 0'5 08/11/2026 13:23:00 CBOT 4780 0'5s 0'0 31.25 344 0'5 08/11/2026 13:23:00 CBOT 4790 0'5s 0'1 31.25 194 0'4 0'4 08/11/2026 13:23:00 CBOT 4800 0'5s 0'1 31.25 11,610 0'5 0'4 08/11/2026 13:23:00 CBOT 4810 0'5s 0'1 31.25 570 0'4 08/11/2026 13:23:00 CBOT 4820 0'4s 0'0 25.00 231 0'4 08/11/2026 13:23:00 CBOT 4830 0'4s 0'0 25.00 9 0'4 08/11/2026 13:23:00 CBOT 4840 0'4s 0'0 25.00 353 0'4 08/11/2026 13:23:00 CBOT 4850 0'4s 0'0 25.00 8,227 0'3 0'4 08/11/2026 13:23:00 CBOT 4860 0'3s 0'0 18.75 795 0'3 0'3 08/11/2026 13:23:00 CBOT 4870 0'3s 0'0 18.75 1,083 0'3 0'3 08/11/2026 13:23:00 CBOT 4900 0'3s 0'0 18.75 11,131 0'3 0'3 08/11/2026 13:23:00 CBOT 4950 0'2s 0'0 12.50 7,557 0'2 0'2 08/11/2026 13:23:00 CBOT 5000 0'2s 0'0 12.50 34,622 0'2 0'2 08/11/2026 13:23:00 CBOT 5050 0'2s 0'0 12.50 4,352 0'2 08/11/2026 13:23:00 CBOT 5100 0'1s 0'0 6.25 12,396 0'1 08/11/2026 13:23:00 CBOT 5150 0'1s 0'0 6.25 6,729 0'1 08/11/2026 13:23:00 CBOT 5200 0'1s 0'0 6.25 12,618 0'1 08/11/2026 13:23:00 CBOT 5250 0'1s 0'0 6.25 4,498 0'1 08/11/2026 13:23:00 CBOT 5300 0'1s 0'0 6.25 5,434 0'1 08/11/2026 13:23:00 CBOT 5350 0'1s 0'0 6.25 572 0'1 08/11/2026 13:23:00 CBOT 5400 0'1s 0'0 6.25 5,665 0'1 08/11/2026 13:23:00 CBOT 5450 0'1s 0'0 6.25 5,136 0'1 08/11/2026 13:23:00 CBOT 5500 0'1s 0'0 6.25 36,900 0'1 0'1 08/11/2026 13:23:00 CBOT 5550 0'1s 0'0 6.25 1,170 0'1 08/11/2026 13:23:00 CBOT 5600 0'1s 0'0 6.25 4,423 0'1 08/11/2026 13:23:00 CBOT 5650 0'1s 0'0 6.25 117 0'1 08/11/2026 13:23:00 CBOT 5700 0'1s 0'0 6.25 3,790 0'1 08/11/2026 13:23:00 CBOT 5750 0'1s 0'0 6.25 280 0'1 08/11/2026 13:23:00 CBOT 5800 0'1s 0'0 6.25 6,665 0'1 08/11/2026 13:23:00 CBOT 5850 0'1s 0'0 6.25 110 0'1 08/11/2026 13:23:00 CBOT 5900 0'1s 0'0 6.25 3,950 0'1 08/11/2026 13:23:00 CBOT 6000 0'1s 0'0 6.25 20,562 0'1 08/11/2026 13:23:00 CBOT 6100 0'1s 0'0 6.25 629 0'1 08/11/2026 13:23:00 CBOT 6200 0'1s 0'0 6.25 4,377 0'1 08/11/2026 13:23:00 CBOT 6300 0'1s 0'0 6.25 709 0'1 08/11/2026 13:23:00 CBOT 6400 0'1s 0'0 6.25 971 0'1 08/11/2026 13:23:00 CBOT 6500 0'1s 0'0 6.25 2,008 0'1 08/11/2026 13:23:00 CBOT 6600 0'1s 0'0 6.25 1,569 0'1 08/11/2026 13:23:00 CBOT 6700 0'1s 0'0 6.25 3,886 0'1 08/11/2026 13:23:00 CBOT 6800 0'1s 0'0 6.25 1,357 0'1 08/11/2026 13:23:00 CBOT 6900 0'1s 0'0 6.25 777 0'1 08/11/2026 13:23:00 CBOT 7000 0'1s 0'0 6.25 5,305 0'1 08/11/2026 13:23:00 CBOT 7100 0'1s 0'0 6.25 578 0'1 08/11/2026 13:23:00 CBOT 7200 0'1s 0'0 6.25 3,611 0'1 08/11/2026 13:23:00 CBOT 7300 0'1s 0'0 6.25 512 0'1 08/11/2026 13:23:00 CBOT 9000 0'1s 0'0 6.25 462 0'1 08/11/2026 13:23:00 CBOT 10000 0'1s 0'0 6.25 1,990 0'1 08/11/2026 13:23:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 0'1s 0'0 6.25 50 0'1 08/11/2026 13:23:00 CBOT 3000 0'1s 0'0 6.25 3,150 0'1 08/11/2026 13:23:00 CBOT 3100 0'1s 0'0 6.25 71 0'1 08/11/2026 13:23:00 CBOT 3200 0'1s 0'0 6.25 219 0'1 08/11/2026 13:23:00 CBOT 3300 0'1s 0'0 6.25 115 0'1 08/11/2026 13:23:00 CBOT 3350 0'1s 0'0 6.25 41 0'1 08/11/2026 13:23:00 CBOT 3400 0'1s 0'0 6.25 160 0'1 08/11/2026 13:23:00 CBOT 3450 0'1s 0'0 6.25 13 0'1 08/11/2026 13:23:00 CBOT 3500 0'1s 0'0 6.25 5,102 0'1 08/11/2026 13:23:00 CBOT 3550 0'1s 0'0 6.25 408 0'1 08/11/2026 13:23:00 CBOT 3600 0'1s 0'0 6.25 1,378 0'1 08/11/2026 13:23:00 CBOT 3650 0'1s 0'0 6.25 379 0'1 08/11/2026 13:23:00 CBOT 3700 0'1s 0'0 6.25 3,566 0'1 08/11/2026 13:23:00 CBOT 3750 0'1s 0'0 6.25 1,842 0'1 08/11/2026 13:23:00 CBOT 3800 0'1s 0'0 6.25 6,314 0'1 08/11/2026 13:23:00 CBOT 3850 0'1s 0'0 6.25 2,204 0'1 08/11/2026 13:23:00 CBOT 3900 0'1s -0'1 6.25 8,101 0'2 0'2 08/11/2026 13:23:00 CBOT 3950 0'2s 0'0 12.50 4,891 0'2 0'2 08/11/2026 13:23:00 CBOT 4000 0'3s 0'0 18.75 15,562 0'3 0'3 08/11/2026 13:23:00 CBOT 4050 0'4s 0'0 25.00 3,725 0'4 08/11/2026 13:23:00 CBOT 4100 0'6s 0'1 37.50 10,045 0'6 0'5 08/11/2026 13:23:00 CBOT 4150 1'2s 0'1 62.50 7,366 1'0 1'1 08/11/2026 13:23:00 CBOT 4160 1'3s 0'2 68.75 1 1'1 08/11/2026 13:23:00 CBOT 4170 1'4s 0'2 75.00 110 1'2 08/11/2026 13:23:00 CBOT 4180 1'6s 0'3 87.50 72 1'3 08/11/2026 13:23:00 CBOT 4190 1'7s 0'2 93.75 68 2'1 1'5 08/11/2026 13:23:00 CBOT 4200 2'1s 0'3 106.25 16,840 1'6 1'6 08/11/2026 13:23:00 CBOT 4210 2'2s 0'3 112.50 51 2'4 1'7 08/11/2026 13:23:00 CBOT 4220 2'4s 0'3 125.00 551 2'1 08/11/2026 13:23:00 CBOT 4230 2'6s 0'4 137.50 158 2'2 08/11/2026 13:23:00 CBOT 4240 3'0s 0'4 150.00 505 3'2 2'4 08/11/2026 13:23:00 CBOT 4250 3'3s 0'5 168.75 11,886 2'4 2'6 08/11/2026 13:23:00 CBOT 4260 3'5s 0'5 181.25 499 3'6 3'0 08/11/2026 13:23:00 CBOT 4270 3'7s 0'5 193.75 68 3'7 3'2 08/11/2026 13:23:00 CBOT 4280 4'2s 0'5 212.50 79 4'0 3'5 08/11/2026 13:23:00 CBOT 4290 4'4s 0'5 225.00 298 3'7 08/11/2026 13:23:00 CBOT 4300 4'7s 0'5 243.75 21,051 3'7 4'2 08/11/2026 13:23:00 CBOT 4310 5'2s 0'6 262.50 638 4'3 4'4 08/11/2026 13:23:00 CBOT 4320 5'6s 0'7 287.50 935 5'6 4'7 08/11/2026 13:23:00 CBOT 4330 6'2s 0'7 312.50 287 6'2 5'3 08/11/2026 13:23:00 CBOT 4340 6'5s 0'7 331.25 753 6'0 5'6 08/11/2026 13:23:00 CBOT 4350 7'1s 1'0 356.25 12,030 7'4 6'1 08/11/2026 13:23:00 CBOT 4360 7'5s 1'0 381.25 410 5'5 6'5 08/11/2026 13:23:00 CBOT 4370 8'0s 0'7 400.00 693 6'3 7'1 08/11/2026 13:23:00 CBOT 4380 8'4s 0'7 425.00 334 8'0 7'5 08/11/2026 13:23:00 CBOT 4390 9'1s 1'0 456.25 717 9'4 8'1 08/11/2026 13:23:00 CBOT 4400 9'5s 0'7 481.25 14,178 9'4 8'6 08/11/2026 13:23:00 CBOT 4410 10'2s 1'0 512.50 859 8'4 9'2 08/11/2026 13:23:00 CBOT 4420 10'7s 1'0 543.75 555 9'0 9'7 08/11/2026 13:23:00 CBOT 4430 11'5s 1'1 581.25 573 9'7 10'4 08/11/2026 13:23:00 CBOT 4440 12'2s 1'1 612.50 530 10'4 11'1 08/11/2026 13:23:00 CBOT 4450 12'7s 1'1 643.75 8,623 13'0 11'6 08/11/2026 13:23:00 CBOT 4460 13'5s 1'2 681.25 326 12'3 08/11/2026 13:23:00 CBOT 4470 14'2s 1'1 712.50 387 13'1 08/11/2026 13:23:00 CBOT 4480 15'0s 1'1 750.00 179 13'7 08/11/2026 13:23:00 CBOT 4490 15'6s 1'2 787.50 135 14'4 08/11/2026 13:23:00 CBOT 4500 16'4s 1'2 825.00 15,590 15'6 15'2 08/11/2026 13:23:00 CBOT 4510 17'2s 1'2 862.50 178 16'0 08/11/2026 13:23:00 CBOT 4520 18'0s 1'1 900.00 166 17'3 16'7 08/11/2026 13:23:00 CBOT 4530 18'7s 1'2 943.75 137 17'5 08/11/2026 13:23:00 CBOT 4540 19'5s 1'2 981.25 149 18'3 08/11/2026 13:23:00 CBOT 4550 20'4s 1'2 1,025.00 4,853 21'7 19'2 08/11/2026 13:23:00 CBOT 4560 21'3s 1'3 1,068.75 59 20'0 08/11/2026 13:23:00 CBOT 4570 22'2s 1'3 1,112.50 88 20'7 08/11/2026 13:23:00 CBOT 4580 23'2s 1'4 1,162.50 48 21'6 08/11/2026 13:23:00 CBOT 4590 24'1s 1'4 1,206.25 90 22'5 08/11/2026 13:23:00 CBOT 4600 25'0s 1'4 1,250.00 16,612 23'4 08/11/2026 13:23:00 CBOT 4610 25'7s 1'4 1,293.75 42 24'3 08/11/2026 13:23:00 CBOT 4620 26'6s 1'4 1,337.50 55 25'2 08/11/2026 13:23:00 CBOT 4630 27'5s 1'4 1,381.25 21 26'1 08/11/2026 13:23:00 CBOT 4640 28'5s 1'5 1,431.25 25 27'0 08/11/2026 13:23:00 CBOT 4650 29'4s 1'4 1,475.00 1,771 28'6 28'0 08/11/2026 13:23:00 CBOT 4660 30'3s 1'4 1,518.75 10 28'7 08/11/2026 13:23:00 CBOT 4670 31'3s 1'5 1,568.75 1 29'6 08/11/2026 13:23:00 CBOT 4680 32'2s 1'4 1,612.50 0 30'6 08/11/2026 13:23:00 CBOT 4690 33'1s 1'4 1,656.25 10 31'5 08/11/2026 13:23:00 CBOT 4700 34'1s 1'4 1,706.25 8,614 32'5 08/11/2026 13:23:00 CBOT 4710 35'1s 1'5 1,756.25 1 33'4 08/11/2026 13:23:00 CBOT 4720 36'0s 1'4 1,800.00 1 34'4 08/11/2026 13:23:00 CBOT 4730 37'0s 1'4 1,850.00 1 35'4 08/11/2026 13:23:00 CBOT 4740 38'0s 1'5 1,900.00 0 36'3 08/11/2026 13:23:00 CBOT 4750 39'0s 1'5 1,950.00 3,853 37'3 08/11/2026 13:23:00 CBOT 4760 39'7s 1'4 1,993.75 20 38'3 08/11/2026 13:23:00 CBOT 4770 40'7s 1'5 2,043.75 1 39'2 08/11/2026 13:23:00 CBOT 4780 41'7s 1'5 2,093.75 0 40'2 08/11/2026 13:23:00 CBOT 4790 42'7s 1'5 2,143.75 2 41'2 08/11/2026 13:23:00 CBOT 4800 43'7s 1'5 2,193.75 5,747 45'2 42'2 08/11/2026 13:23:00 CBOT 4810 44'7s 1'5 2,243.75 0 43'2 08/11/2026 13:23:00 CBOT 4820 45'6s 1'4 2,287.50 0 44'2 08/11/2026 13:23:00 CBOT 4830 46'6s 1'5 2,337.50 2 45'1 08/11/2026 13:23:00 CBOT 4840 47'6s 1'5 2,387.50 1 46'1 08/11/2026 13:23:00 CBOT 4850 48'6s 1'5 2,437.50 5,006 47'1 08/11/2026 13:23:00 CBOT 4860 49'5s 1'4 2,481.25 0 48'1 08/11/2026 13:23:00 CBOT 4870 50'5s 1'5 2,531.25 0 49'0 08/11/2026 13:23:00 CBOT 4900 53'5s 1'5 2,681.25 1,289 52'0 08/11/2026 13:23:00 CBOT 4950 58'4s 1'4 2,925.00 120 57'0 08/11/2026 13:23:00 CBOT 5000 63'4s 1'5 3,175.00 586 61'7 08/11/2026 13:23:00 CBOT 5050 68'4s 1'5 3,425.00 212 66'7 08/11/2026 13:23:00 CBOT 5100 73'3s 1'5 3,668.75 229 71'6 08/11/2026 13:23:00 CBOT 5150 78'3s 1'4 3,918.75 152 76'7 08/11/2026 13:23:00 CBOT 5200 83'3s 1'4 4,168.75 98 81'7 08/11/2026 13:23:00 CBOT 5250 88'3s 1'4 4,418.75 48 86'7 08/11/2026 13:23:00 CBOT 5300 93'3s 1'4 4,668.75 725 91'7 08/11/2026 13:23:00 CBOT 5350 98'3s 1'4 4,918.75 5 96'7 08/11/2026 13:23:00 CBOT 5400 103'3s 1'4 5,168.75 2 101'7 08/11/2026 13:23:00 CBOT 5450 108'3s 1'4 5,418.75 2 106'7 08/11/2026 13:23:00 CBOT 5500 113'3s 1'4 5,668.75 5 111'7 08/11/2026 13:23:00 CBOT 5550 118'3s 1'5 5,918.75 4 116'6 08/11/2026 13:23:00 CBOT 5600 123'3s 1'5 6,168.75 0 121'6 08/11/2026 13:23:00 CBOT 5650 128'2s 1'4 6,412.50 0 126'6 08/11/2026 13:23:00 CBOT 5700 133'2s 1'4 6,662.50 0 131'6 08/11/2026 13:23:00 CBOT 5750 138'2s 1'4 6,912.50 0 136'6 08/11/2026 13:23:00 CBOT 5800 143'2s 1'4 7,162.50 0 141'6 08/11/2026 13:23:00 CBOT 5850 148'2s 1'4 7,412.50 0 146'6 08/11/2026 13:23:00 CBOT 5900 153'2s 1'4 7,662.50 4 151'6 08/11/2026 13:23:00 CBOT 6000 163'2s 1'4 8,162.50 0 161'6 08/11/2026 13:23:00 CBOT 6100 173'2s 1'4 8,662.50 0 171'2 171'6 08/11/2026 13:23:00 CBOT 6200 183'2s 1'4 9,162.50 0 181'6 08/11/2026 13:23:00 CBOT 6300 193'2s 1'4 9,662.50 0 191'6 08/11/2026 13:23:00 CBOT 6400 203'2s 1'4 10,162.50 0 201'6 08/11/2026 13:23:00 CBOT 6500 213'2s 1'4 10,662.50 0 211'6 08/11/2026 13:23:00 CBOT 6600 223'2s 1'4 11,162.50 0 221'6 08/11/2026 13:23:00 CBOT 6700 233'2s 1'4 11,662.50 0 231'6 08/11/2026 13:23:00 CBOT 6800 243'2s 1'4 12,162.50 0 241'6 08/11/2026 13:23:00 CBOT 6900 253'2s 1'4 12,662.50 0 251'6 08/11/2026 13:23:00 CBOT 7000 263'2s 1'4 13,162.50 1 261'6 08/11/2026 13:23:00 CBOT 7100 273'2s 1'4 13,662.50 0 271'6 08/11/2026 13:23:00 CBOT 7200 283'2s 1'4 14,162.50 0 281'6 08/11/2026 13:23:00 CBOT 7300 293'2s 1'4 14,662.50 0 291'6 08/11/2026 13:23:00 CBOT 9000 463'2s 1'4 23,162.50 1 461'6 08/11/2026 13:23:00 CBOT 10000 563'2s 1'4 28,162.50 0 561'6 08/11/2026 13:23:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.