Tuesday, August 18, 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: 4630s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,668.75   -1'6   173'3s  2900   0'1s   0'0  6.25  50  0  8,168.75   -1'6   163'3s  3000   0'1s   0'0  6.25  3,150  0  7,668.75   -1'6   153'3s  3100   0'1s   0'0  6.25  71  0  7,168.75   -1'6   143'3s  3200   0'1s   0'0  6.25  219  0  6,668.75   -1'6   133'3s  3300   0'1s   0'0  6.25  115  0  6,418.75   -1'6   128'3s  3350   0'1s   0'0  6.25  41  0  6,168.75   -1'6   123'3s  3400   0'1s   0'0  6.25  160  0  5,918.75   -1'6   118'3s  3450   0'1s   0'0  6.25  13  0  5,668.75   -1'6   113'3s  3500   0'1s   0'0  6.25  5,102  0  5,418.75   -1'6   108'3s  3550   0'1s   0'0  6.25  408  0  5,168.75   -1'6   103'3s  3600   0'1s   0'0  6.25  1,375  0  4,918.75   -1'6   98'3s  3650   0'1s   0'0  6.25  379  16  4,668.75   -1'6   93'3s  3700   0'1s   0'0  6.25  3,566  2  4,418.75   -1'6   88'3s  3750   0'1s   0'0  6.25  1,842  5  4,168.75   -1'6   83'3s  3800   0'1s   0'0  6.25  6,313  7  3,918.75   -1'6   78'3s  3850   0'1s   0'0  6.25  2,227  46  3,668.75   -1'6   73'3s  3900   0'1s   0'0  6.25  7,841  24  3,418.75   -1'6   68'3s  3950   0'1s   0'0  6.25  5,196  210  3,168.75   -1'6   63'3s  4000   0'1s   0'0  6.25  15,702  140  2,918.75   -1'6   58'3s  4050   0'1s   0'0  6.25  3,658  1,360  2,668.75   -1'6   53'3s  4100   0'1s   0'0  6.25  9,930  958  2,418.75   -1'6   48'3s  4150   0'1s   0'0  6.25  7,141  10  2,368.75   -1'6   47'3s  4160   0'1s   0'0  6.25  1  10  2,318.75   -1'6   46'3s  4170   0'1s   0'0  6.25  114  1  2,268.75   -1'6   45'3s  4180   0'1s   0'0  6.25  1,439  0  2,218.75   -1'6   44'3s  4190   0'1s   0'0  6.25  61  5,261  2,168.75   -1'6   43'3s  4200   0'1s   0'0  6.25  15,069  1  2,118.75   -1'6   42'3s  4210   0'1s   0'0  6.25  113  0  2,068.75   -1'6   41'3s  4220   0'1s   0'0  6.25  550  0  2,018.75   -1'6   40'3s  4230   0'1s   0'0  6.25  194  1  1,968.75   -1'6   39'3s  4240   0'1s   0'0  6.25  533  4,955  1,918.75   -1'6   38'3s  4250   0'1s   0'0  6.25  11,784  0  1,868.75   -1'6   37'3s  4260   0'1s   0'0  6.25  800  4  1,818.75   -1'6   36'3s  4270   0'1s   0'0  6.25  148  3  1,768.75   -1'6   35'3s  4280   0'1s   0'0  6.25  84  0  1,718.75   -1'6   34'3s  4290   0'1s   0'0  6.25  320  5,418  1,668.75   -1'6   33'3s  4300   0'1s   0'0  6.25  20,647  2  1,618.75   -1'6   32'3s  4310   0'1s   0'0  6.25  637  11  1,568.75   -1'6   31'3s  4320   0'1s   0'0  6.25  992  50  1,518.75   -1'6   30'3s  4330   0'1s   0'0  6.25  641  65  1,468.75   -1'6   29'3s  4340   0'1s   0'0  6.25  1,279  4,518  1,418.75   -1'6   28'3s  4350   0'1s   0'0  6.25  11,969  122  1,368.75   -1'6   27'3s  4360   0'1s   0'0  6.25  481  127  1,318.75   -1'6   26'3s  4370   0'1s   0'0  6.25  785  115  1,268.75   -1'6   25'3s  4380   0'1s   0'0  6.25  597  118  1,218.75   -1'6   24'3s  4390   0'1s   0'0  6.25  885  9,387  1,168.75   -1'6   23'3s  4400   0'1s   0'0  6.25  14,213  118  1,118.75   -1'6   22'3s  4410   0'1s   0'0  6.25  899  245  1,068.75   -1'6   21'3s  4420   0'1s   0'0  6.25  931  248  1,018.75   -1'6   20'3s  4430   0'1s   0'0  6.25  1,140  1,894  968.75   -1'6   19'3s  4440   0'1s   0'0  6.25  801  4,364  925.00   -1'6   18'4s  4450   0'2s   0'0  12.50  7,958  383  875.00   -1'6   17'4s  4460   0'2s   0'0  12.50  397  229  831.25   -1'6   16'5s  4470   0'3s   0'0  18.75  527  366  781.25   -1'6   15'5s  4480   0'3s   0'0  18.75  354  347  737.50   -1'6   14'6s  4490   0'4s   0'0  25.00  1,128  30,916  687.50   -1'6   13'6s  4500   0'4s   0'0  25.00  13,138  478  643.75   -1'6   12'7s  4510   0'5s   0'0  31.25  375  745  600.00   -1'6   12'0s  4520   0'6s   0'0  37.50  336  430  556.25   -1'6   11'1s  4530   0'7s   0'0  43.75  310  235  512.50   -1'6   10'2s  4540   1'0s   0'0  50.00  165  6,324  475.00   -1'6   9'4s  4550   1'2s   0'0  62.50  4,942  818  437.50   -1'5   8'6s  4560   1'4s   0'1  75.00  173  580  400.00   -1'5   8'0s  4570   1'6s   0'1  87.50  108  614  362.50   -1'5   7'2s  4580   2'0s   0'1  100.00  77  175  325.00   -1'6   6'4s  4590   2'2s   0'0  112.50  288  16,711  293.75   -1'5   5'7s  4600   2'5s   0'1  131.25  15,163  445  268.75   -1'4   5'3s  4610   3'1s   0'2  156.25  45  1,505  237.50   -1'5   4'6s  4620   3'4s   0'1  175.00  77  107  212.50   -1'4   4'2s  4630   4'0s   0'2  200.00  52  970  187.50   -1'4   3'6s  4640   4'4s   0'2  225.00  88  6,341  168.75   -1'3   3'3s  4650   5'1s   0'3  256.25  1,790  1,095  143.75   -1'3   2'7s  4660   5'5s   0'3  281.25  41  344  125.00   -1'2   2'4s  4670   6'2s   0'4  312.50  10  290  112.50   -1'0   2'2s  4680   7'0s   0'6  350.00  0  325  100.00   -0'7   2'0s  4690   7'6s   0'7  387.50  10  19,402  87.50   -0'7   1'6s  4700   8'3s   0'6  418.75  8,390  172  75.00   -0'6   1'4s  4710   9'2s   1'0  462.50  1  395  62.50   -0'6   1'2s  4720   10'0s   1'0  500.00  1  1,022  56.25   -0'6   1'1s  4730   10'7s   1'0  543.75  1  1,413  50.00   -0'5   1'0s  4740   11'6s   1'1  587.50  1  9,570  43.75   -0'5   0'7s  4750   12'5s   1'1  631.25  3,282  808  37.50   -0'4   0'6s  4760   13'4s   1'2  675.00  20  288  31.25   -0'4   0'5s  4770   14'3s   1'2  718.75  1  309  31.25   -0'3   0'5s  4780   15'3s   1'3  768.75  0  409  25.00   -0'3   0'4s  4790   16'2s   1'3  812.50  3  10,894  25.00   -0'2   0'4s  4800   17'2s   1'4  862.50  4,829  571  18.75   -0'3   0'3s  4810   18'1s   1'3  906.25  1  312  18.75   -0'2   0'3s  4820   19'1s   1'4  956.25  5  17  18.75   -0'2   0'3s  4830   20'1s   1'4  1,006.25  12  353  18.75   -0'1   0'3s  4840   21'1s   1'5  1,056.25  3  8,192  12.50   -0'2   0'2s  4850   22'0s   1'4  1,100.00  4,821  853  12.50   -0'2   0'2s  4860   23'0s   1'4  1,150.00  10  1,149  12.50   -0'1   0'2s  4870   24'0s   1'5  1,200.00  10  10,338  12.50   -0'1   0'2s  4900   27'0s   1'5  1,350.00  1,289  3,564  6.25   -0'1   0'1s  4950   31'7s   1'5  1,593.75  120  31,080  6.25   0'0   0'1s  5000   36'7s   1'6  1,843.75  1,010  4,342  6.25   0'0   0'1s  5050   41'7s   1'6  2,093.75  211  12,253  6.25   0'0   0'1s  5100   46'7s   1'6  2,343.75  226  6,511  6.25   0'0   0'1s  5150   51'7s   1'6  2,593.75  149  11,988  6.25   0'0   0'1s  5200   56'7s   1'6  2,843.75  98  4,498  6.25   0'0   0'1s  5250   61'7s   1'6  3,093.75  48  6,371  6.25   0'0   0'1s  5300   66'7s   1'6  3,343.75  723  916  6.25   0'0   0'1s  5350   71'7s   1'6  3,593.75  5  5,652  6.25   0'0   0'1s  5400   76'7s   1'6  3,843.75  2  1,482  6.25   0'0   0'1s  5450   81'7s   1'6  4,093.75  2  32,958  6.25   0'0   0'1s  5500   86'7s   1'6  4,343.75  5  1,170  6.25   0'0   0'1s  5550   91'7s   1'6  4,593.75  4  4,423  6.25   0'0   0'1s  5600   96'7s   1'6  4,843.75  0  117  6.25   0'0   0'1s  5650   101'7s   1'6  5,093.75  0  3,790  6.25   0'0   0'1s  5700   106'7s   1'6  5,343.75  0  280  6.25   0'0   0'1s  5750   111'7s   1'6  5,593.75  0  6,665  6.25   0'0   0'1s  5800   116'7s   1'6  5,843.75  0  110  6.25   0'0   0'1s  5850   121'7s   1'6  6,093.75  0  3,950  6.25   0'0   0'1s  5900   126'7s   1'6  6,343.75  4  20,562  6.25   0'0   0'1s  6000   136'7s   1'6  6,843.75  0  624  6.25   0'0   0'1s  6100   146'7s   1'6  7,343.75  0  4,377  6.25   0'0   0'1s  6200   156'7s   1'6  7,843.75  0  709  6.25   0'0   0'1s  6300   166'7s   1'6  8,343.75  0  971  6.25   0'0   0'1s  6400   176'7s   1'6  8,843.75  0  2,008  6.25   0'0   0'1s  6500   186'7s   1'6  9,343.75  0  1,569  6.25   0'0   0'1s  6600   196'7s   1'6  9,843.75  0  3,886  6.25   0'0   0'1s  6700   206'7s   1'6  10,343.75  0  1,357  6.25   0'0   0'1s  6800   216'7s   1'6  10,843.75  0  777  6.25   0'0   0'1s  6900   226'7s   1'6  11,343.75  0  5,305  6.25   0'0   0'1s  7000   236'7s   1'6  11,843.75  1  578  6.25   0'0   0'1s  7100   246'7s   1'6  12,343.75  0  3,611  6.25   0'0   0'1s  7200   256'7s   1'6  12,843.75  0  512  6.25   0'0   0'1s  7300   266'7s   1'6  13,343.75  0  462  6.25   0'0   0'1s  9000   436'6s   1'6  21,837.50  1  1,990  6.25   0'0   0'1s  10000   536'6s   1'6  26,837.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 173'3s -1'6 8,668.75 0 175'1 08/18/2026 13:26:00 CBOT 3000 163'3s -1'6 8,168.75 0 165'1 08/18/2026 13:26:00 CBOT 3100 153'3s -1'6 7,668.75 0 155'1 08/18/2026 13:26:00 CBOT 3200 143'3s -1'6 7,168.75 0 145'1 08/18/2026 13:26:00 CBOT 3300 133'3s -1'6 6,668.75 0 135'1 08/18/2026 13:26:00 CBOT 3350 128'3s -1'6 6,418.75 0 130'1 08/18/2026 13:26:00 CBOT 3400 123'3s -1'6 6,168.75 0 125'1 08/18/2026 13:26:00 CBOT 3450 118'3s -1'6 5,918.75 0 120'1 08/18/2026 13:26:00 CBOT 3500 113'3s -1'6 5,668.75 0 115'1 08/18/2026 13:26:00 CBOT 3550 108'3s -1'6 5,418.75 0 110'1 08/18/2026 13:26:00 CBOT 3600 103'3s -1'6 5,168.75 0 105'1 08/18/2026 13:26:00 CBOT 3650 98'3s -1'6 4,918.75 0 100'1 08/18/2026 13:26:00 CBOT 3700 93'3s -1'6 4,668.75 16 95'1 08/18/2026 13:26:00 CBOT 3750 88'3s -1'6 4,418.75 2 90'1 08/18/2026 13:26:00 CBOT 3800 83'3s -1'6 4,168.75 5 85'1 08/18/2026 13:26:00 CBOT 3850 78'3s -1'6 3,918.75 7 80'1 08/18/2026 13:26:00 CBOT 3900 73'3s -1'6 3,668.75 46 75'1 08/18/2026 13:26:00 CBOT 3950 68'3s -1'6 3,418.75 24 70'1 08/18/2026 13:26:00 CBOT 4000 63'3s -1'6 3,168.75 210 65'1 08/18/2026 13:26:00 CBOT 4050 58'3s -1'6 2,918.75 140 60'1 08/18/2026 13:26:00 CBOT 4100 53'3s -1'6 2,668.75 1,360 53'7 55'1 08/18/2026 13:26:00 CBOT 4150 48'3s -1'6 2,418.75 958 50'1 08/18/2026 13:26:00 CBOT 4160 47'3s -1'6 2,368.75 10 49'1 08/18/2026 13:26:00 CBOT 4170 46'3s -1'6 2,318.75 10 48'1 08/18/2026 13:26:00 CBOT 4180 45'3s -1'6 2,268.75 1 47'1 08/18/2026 13:26:00 CBOT 4190 44'3s -1'6 2,218.75 0 46'1 08/18/2026 13:26:00 CBOT 4200 43'3s -1'6 2,168.75 5,261 46'4 45'1 08/18/2026 13:26:00 CBOT 4210 42'3s -1'6 2,118.75 1 44'1 08/18/2026 13:26:00 CBOT 4220 41'3s -1'6 2,068.75 0 43'1 08/18/2026 13:26:00 CBOT 4230 40'3s -1'6 2,018.75 0 42'1 08/18/2026 13:26:00 CBOT 4240 39'3s -1'6 1,968.75 1 41'1 08/18/2026 13:26:00 CBOT 4250 38'3s -1'6 1,918.75 4,955 40'0 40'1 08/18/2026 13:26:00 CBOT 4260 37'3s -1'6 1,868.75 0 39'1 08/18/2026 13:26:00 CBOT 4270 36'3s -1'6 1,818.75 4 38'1 08/18/2026 13:26:00 CBOT 4280 35'3s -1'6 1,768.75 3 37'1 08/18/2026 13:26:00 CBOT 4290 34'3s -1'6 1,718.75 0 36'1 08/18/2026 13:26:00 CBOT 4300 33'3s -1'6 1,668.75 5,418 35'0 35'1 08/18/2026 13:26:00 CBOT 4310 32'3s -1'6 1,618.75 2 34'1 08/18/2026 13:26:00 CBOT 4320 31'3s -1'6 1,568.75 11 33'1 08/18/2026 13:26:00 CBOT 4330 30'3s -1'6 1,518.75 50 32'1 08/18/2026 13:26:00 CBOT 4340 29'3s -1'6 1,468.75 65 31'1 08/18/2026 13:26:00 CBOT 4350 28'3s -1'6 1,418.75 4,518 29'2 30'1 08/18/2026 13:26:00 CBOT 4360 27'3s -1'6 1,368.75 122 30'1 29'1 08/18/2026 13:26:00 CBOT 4370 26'3s -1'6 1,318.75 127 28'1 08/18/2026 13:26:00 CBOT 4380 25'3s -1'6 1,268.75 115 27'1 08/18/2026 13:26:00 CBOT 4390 24'3s -1'6 1,218.75 118 26'1 08/18/2026 13:26:00 CBOT 4400 23'3s -1'6 1,168.75 9,387 26'1 25'1 08/18/2026 13:26:00 CBOT 4410 22'3s -1'6 1,118.75 118 26'5 24'1 08/18/2026 13:26:00 CBOT 4420 21'3s -1'6 1,068.75 245 23'1 08/18/2026 13:26:00 CBOT 4430 20'3s -1'6 1,018.75 248 21'1 22'1 08/18/2026 13:26:00 CBOT 4440 19'3s -1'6 968.75 1,894 21'1 08/18/2026 13:26:00 CBOT 4450 18'4s -1'6 925.00 4,364 22'2 20'2 08/18/2026 13:26:00 CBOT 4460 17'4s -1'6 875.00 383 20'0 19'2 08/18/2026 13:26:00 CBOT 4470 16'5s -1'6 831.25 229 18'3 08/18/2026 13:26:00 CBOT 4480 15'5s -1'6 781.25 366 16'5 17'3 08/18/2026 13:26:00 CBOT 4490 14'6s -1'6 737.50 347 16'4 08/18/2026 13:26:00 CBOT 4500 13'6s -1'6 687.50 30,916 16'0 15'4 08/18/2026 13:26:00 CBOT 4510 12'7s -1'6 643.75 478 14'5 08/18/2026 13:26:00 CBOT 4520 12'0s -1'6 600.00 745 13'6 08/18/2026 13:26:00 CBOT 4530 11'1s -1'6 556.25 430 12'7 08/18/2026 13:26:00 CBOT 4540 10'2s -1'6 512.50 235 12'0 08/18/2026 13:26:00 CBOT 4550 9'4s -1'6 475.00 6,324 12'0 11'2 08/18/2026 13:26:00 CBOT 4560 8'6s -1'5 437.50 818 9'3 10'3 08/18/2026 13:26:00 CBOT 4570 8'0s -1'5 400.00 580 9'5 08/18/2026 13:26:00 CBOT 4580 7'2s -1'5 362.50 614 9'1 8'7 08/18/2026 13:26:00 CBOT 4590 6'4s -1'6 325.00 175 8'2 08/18/2026 13:26:00 CBOT 4600 5'7s -1'5 293.75 16,711 8'1 7'4 08/18/2026 13:26:00 CBOT 4610 5'3s -1'4 268.75 445 5'4 6'7 08/18/2026 13:26:00 CBOT 4620 4'6s -1'5 237.50 1,505 6'3 08/18/2026 13:26:00 CBOT 4630 4'2s -1'4 212.50 107 4'3 5'6 08/18/2026 13:26:00 CBOT 4640 3'6s -1'4 187.50 970 5'3 5'2 08/18/2026 13:26:00 CBOT 4650 3'3s -1'3 168.75 6,341 4'6 4'6 08/18/2026 13:26:00 CBOT 4660 2'7s -1'3 143.75 1,095 4'4 4'2 08/18/2026 13:26:00 CBOT 4670 2'4s -1'2 125.00 344 4'7 3'6 08/18/2026 13:26:00 CBOT 4680 2'2s -1'0 112.50 290 4'1 3'2 08/18/2026 13:26:00 CBOT 4690 2'0s -0'7 100.00 325 3'5 2'7 08/18/2026 13:26:00 CBOT 4700 1'6s -0'7 87.50 19,402 2'5 2'5 08/18/2026 13:26:00 CBOT 4710 1'4s -0'6 75.00 172 2'5 2'2 08/18/2026 13:26:00 CBOT 4720 1'2s -0'6 62.50 395 2'0 08/18/2026 13:26:00 CBOT 4730 1'1s -0'6 56.25 1,022 2'4 1'7 08/18/2026 13:26:00 CBOT 4740 1'0s -0'5 50.00 1,413 1'5 08/18/2026 13:26:00 CBOT 4750 0'7s -0'5 43.75 9,570 1'4 1'4 08/18/2026 13:26:00 CBOT 4760 0'6s -0'4 37.50 808 1'2 1'2 08/18/2026 13:26:00 CBOT 4770 0'5s -0'4 31.25 288 1'1 08/18/2026 13:26:00 CBOT 4780 0'5s -0'3 31.25 309 1'0 08/18/2026 13:26:00 CBOT 4790 0'4s -0'3 25.00 409 1'0 0'7 08/18/2026 13:26:00 CBOT 4800 0'4s -0'2 25.00 10,894 1'0 0'6 08/18/2026 13:26:00 CBOT 4810 0'3s -0'3 18.75 571 0'6 0'6 08/18/2026 13:26:00 CBOT 4820 0'3s -0'2 18.75 312 0'5 08/18/2026 13:26:00 CBOT 4830 0'3s -0'2 18.75 17 0'5 08/18/2026 13:26:00 CBOT 4840 0'3s -0'1 18.75 353 0'4 08/18/2026 13:26:00 CBOT 4850 0'2s -0'2 12.50 8,192 0'5 0'4 08/18/2026 13:26:00 CBOT 4860 0'2s -0'2 12.50 853 0'4 08/18/2026 13:26:00 CBOT 4870 0'2s -0'1 12.50 1,149 0'3 08/18/2026 13:26:00 CBOT 4900 0'2s -0'1 12.50 10,338 0'3 0'3 08/18/2026 13:26:00 CBOT 4950 0'1s -0'1 6.25 3,564 0'2 0'2 08/18/2026 13:26:00 CBOT 5000 0'1s 0'0 6.25 31,080 0'1 0'1 08/18/2026 13:26:00 CBOT 5050 0'1s 0'0 6.25 4,342 0'1 0'1 08/18/2026 13:26:00 CBOT 5100 0'1s 0'0 6.25 12,253 0'1 0'1 08/18/2026 13:26:00 CBOT 5150 0'1s 0'0 6.25 6,511 0'1 08/18/2026 13:26:00 CBOT 5200 0'1s 0'0 6.25 11,988 0'1 08/18/2026 13:26:00 CBOT 5250 0'1s 0'0 6.25 4,498 0'1 08/18/2026 13:26:00 CBOT 5300 0'1s 0'0 6.25 6,371 0'1 0'1 08/18/2026 13:26:00 CBOT 5350 0'1s 0'0 6.25 916 0'1 08/18/2026 13:26:00 CBOT 5400 0'1s 0'0 6.25 5,652 0'1 08/18/2026 13:26:00 CBOT 5450 0'1s 0'0 6.25 1,482 0'1 08/18/2026 13:26:00 CBOT 5500 0'1s 0'0 6.25 32,958 0'1 08/18/2026 13:26:00 CBOT 5550 0'1s 0'0 6.25 1,170 0'1 08/18/2026 13:26:00 CBOT 5600 0'1s 0'0 6.25 4,423 0'1 08/18/2026 13:26:00 CBOT 5650 0'1s 0'0 6.25 117 0'1 08/18/2026 13:26:00 CBOT 5700 0'1s 0'0 6.25 3,790 0'1 08/18/2026 13:26:00 CBOT 5750 0'1s 0'0 6.25 280 0'1 08/18/2026 13:26:00 CBOT 5800 0'1s 0'0 6.25 6,665 0'1 08/18/2026 13:26:00 CBOT 5850 0'1s 0'0 6.25 110 0'1 08/18/2026 13:26:00 CBOT 5900 0'1s 0'0 6.25 3,950 0'1 08/18/2026 13:26:00 CBOT 6000 0'1s 0'0 6.25 20,562 0'1 08/18/2026 13:26:00 CBOT 6100 0'1s 0'0 6.25 624 0'1 08/18/2026 13:26:00 CBOT 6200 0'1s 0'0 6.25 4,377 0'1 08/18/2026 13:26:00 CBOT 6300 0'1s 0'0 6.25 709 0'1 08/18/2026 13:26:00 CBOT 6400 0'1s 0'0 6.25 971 0'1 08/18/2026 13:26:00 CBOT 6500 0'1s 0'0 6.25 2,008 0'1 08/18/2026 13:26:00 CBOT 6600 0'1s 0'0 6.25 1,569 0'1 08/18/2026 13:26:00 CBOT 6700 0'1s 0'0 6.25 3,886 0'1 08/18/2026 13:26:00 CBOT 6800 0'1s 0'0 6.25 1,357 0'1 08/18/2026 13:26:00 CBOT 6900 0'1s 0'0 6.25 777 0'1 08/18/2026 13:26:00 CBOT 7000 0'1s 0'0 6.25 5,305 0'1 08/18/2026 13:26:00 CBOT 7100 0'1s 0'0 6.25 578 0'1 08/18/2026 13:26:00 CBOT 7200 0'1s 0'0 6.25 3,611 0'1 08/18/2026 13:26:00 CBOT 7300 0'1s 0'0 6.25 512 0'1 08/18/2026 13:26:00 CBOT 9000 0'1s 0'0 6.25 462 0'1 08/18/2026 13:26:00 CBOT 10000 0'1s 0'0 6.25 1,990 0'1 08/18/2026 13:26:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 0'1s 0'0 6.25 50 0'1 08/18/2026 13:26:00 CBOT 3000 0'1s 0'0 6.25 3,150 0'1 08/18/2026 13:26:00 CBOT 3100 0'1s 0'0 6.25 71 0'1 08/18/2026 13:26:00 CBOT 3200 0'1s 0'0 6.25 219 0'1 08/18/2026 13:26:00 CBOT 3300 0'1s 0'0 6.25 115 0'1 08/18/2026 13:26:00 CBOT 3350 0'1s 0'0 6.25 41 0'1 08/18/2026 13:26:00 CBOT 3400 0'1s 0'0 6.25 160 0'1 08/18/2026 13:26:00 CBOT 3450 0'1s 0'0 6.25 13 0'1 08/18/2026 13:26:00 CBOT 3500 0'1s 0'0 6.25 5,102 0'1 08/18/2026 13:26:00 CBOT 3550 0'1s 0'0 6.25 408 0'1 08/18/2026 13:26:00 CBOT 3600 0'1s 0'0 6.25 1,375 0'1 08/18/2026 13:26:00 CBOT 3650 0'1s 0'0 6.25 379 0'1 08/18/2026 13:26:00 CBOT 3700 0'1s 0'0 6.25 3,566 0'1 08/18/2026 13:26:00 CBOT 3750 0'1s 0'0 6.25 1,842 0'1 08/18/2026 13:26:00 CBOT 3800 0'1s 0'0 6.25 6,313 0'1 08/18/2026 13:26:00 CBOT 3850 0'1s 0'0 6.25 2,227 0'0 0'1 08/18/2026 13:26:00 CBOT 3900 0'1s 0'0 6.25 7,841 0'1 08/18/2026 13:26:00 CBOT 3950 0'1s 0'0 6.25 5,196 0'1 08/18/2026 13:26:00 CBOT 4000 0'1s 0'0 6.25 15,702 0'1 08/18/2026 13:26:00 CBOT 4050 0'1s 0'0 6.25 3,658 0'1 08/18/2026 13:26:00 CBOT 4100 0'1s 0'0 6.25 9,930 0'1 0'1 08/18/2026 13:26:00 CBOT 4150 0'1s 0'0 6.25 7,141 0'1 08/18/2026 13:26:00 CBOT 4160 0'1s 0'0 6.25 1 0'1 08/18/2026 13:26:00 CBOT 4170 0'1s 0'0 6.25 114 0'1 08/18/2026 13:26:00 CBOT 4180 0'1s 0'0 6.25 1,439 0'1 08/18/2026 13:26:00 CBOT 4190 0'1s 0'0 6.25 61 0'1 08/18/2026 13:26:00 CBOT 4200 0'1s 0'0 6.25 15,069 0'1 0'1 08/18/2026 13:26:00 CBOT 4210 0'1s 0'0 6.25 113 0'1 08/18/2026 13:26:00 CBOT 4220 0'1s 0'0 6.25 550 0'1 08/18/2026 13:26:00 CBOT 4230 0'1s 0'0 6.25 194 0'1 08/18/2026 13:26:00 CBOT 4240 0'1s 0'0 6.25 533 0'1 08/18/2026 13:26:00 CBOT 4250 0'1s 0'0 6.25 11,784 0'1 08/18/2026 13:26:00 CBOT 4260 0'1s 0'0 6.25 800 0'1 08/18/2026 13:26:00 CBOT 4270 0'1s 0'0 6.25 148 0'1 08/18/2026 13:26:00 CBOT 4280 0'1s 0'0 6.25 84 0'1 08/18/2026 13:26:00 CBOT 4290 0'1s 0'0 6.25 320 0'1 08/18/2026 13:26:00 CBOT 4300 0'1s 0'0 6.25 20,647 0'1 08/18/2026 13:26:00 CBOT 4310 0'1s 0'0 6.25 637 0'1 08/18/2026 13:26:00 CBOT 4320 0'1s 0'0 6.25 992 0'1 08/18/2026 13:26:00 CBOT 4330 0'1s 0'0 6.25 641 0'1 08/18/2026 13:26:00 CBOT 4340 0'1s 0'0 6.25 1,279 0'1 08/18/2026 13:26:00 CBOT 4350 0'1s 0'0 6.25 11,969 0'1 08/18/2026 13:26:00 CBOT 4360 0'1s 0'0 6.25 481 0'1 08/18/2026 13:26:00 CBOT 4370 0'1s 0'0 6.25 785 0'1 0'1 08/18/2026 13:26:00 CBOT 4380 0'1s 0'0 6.25 597 0'1 0'1 08/18/2026 13:26:00 CBOT 4390 0'1s 0'0 6.25 885 0'1 08/18/2026 13:26:00 CBOT 4400 0'1s 0'0 6.25 14,213 0'0 0'1 08/18/2026 13:26:00 CBOT 4410 0'1s 0'0 6.25 899 0'1 08/18/2026 13:26:00 CBOT 4420 0'1s 0'0 6.25 931 0'1 08/18/2026 13:26:00 CBOT 4430 0'1s 0'0 6.25 1,140 0'1 08/18/2026 13:26:00 CBOT 4440 0'1s 0'0 6.25 801 0'1 08/18/2026 13:26:00 CBOT 4450 0'2s 0'0 12.50 7,958 0'2 0'2 08/18/2026 13:26:00 CBOT 4460 0'2s 0'0 12.50 397 0'2 0'2 08/18/2026 13:26:00 CBOT 4470 0'3s 0'0 18.75 527 0'3 08/18/2026 13:26:00 CBOT 4480 0'3s 0'0 18.75 354 0'3 0'3 08/18/2026 13:26:00 CBOT 4490 0'4s 0'0 25.00 1,128 0'3 0'4 08/18/2026 13:26:00 CBOT 4500 0'4s 0'0 25.00 13,138 0'3 0'4 08/18/2026 13:26:00 CBOT 4510 0'5s 0'0 31.25 375 0'4 0'5 08/18/2026 13:26:00 CBOT 4520 0'6s 0'0 37.50 336 0'4 0'6 08/18/2026 13:26:00 CBOT 4530 0'7s 0'0 43.75 310 0'7 0'7 08/18/2026 13:26:00 CBOT 4540 1'0s 0'0 50.00 165 0'5 1'0 08/18/2026 13:26:00 CBOT 4550 1'2s 0'0 62.50 4,942 1'0 1'2 08/18/2026 13:26:00 CBOT 4560 1'4s 0'1 75.00 173 1'2 1'3 08/18/2026 13:26:00 CBOT 4570 1'6s 0'1 87.50 108 1'0 1'5 08/18/2026 13:26:00 CBOT 4580 2'0s 0'1 100.00 77 1'5 1'7 08/18/2026 13:26:00 CBOT 4590 2'2s 0'0 112.50 288 1'3 2'2 08/18/2026 13:26:00 CBOT 4600 2'5s 0'1 131.25 15,163 2'2 2'4 08/18/2026 13:26:00 CBOT 4610 3'1s 0'2 156.25 45 2'6 2'7 08/18/2026 13:26:00 CBOT 4620 3'4s 0'1 175.00 77 2'3 3'3 08/18/2026 13:26:00 CBOT 4630 4'0s 0'2 200.00 52 2'6 3'6 08/18/2026 13:26:00 CBOT 4640 4'4s 0'2 225.00 88 4'1 4'2 08/18/2026 13:26:00 CBOT 4650 5'1s 0'3 256.25 1,790 4'2 4'6 08/18/2026 13:26:00 CBOT 4660 5'5s 0'3 281.25 41 5'3 5'2 08/18/2026 13:26:00 CBOT 4670 6'2s 0'4 312.50 10 5'6 5'6 08/18/2026 13:26:00 CBOT 4680 7'0s 0'6 350.00 0 5'6 6'2 08/18/2026 13:26:00 CBOT 4690 7'6s 0'7 387.50 10 5'3 6'7 08/18/2026 13:26:00 CBOT 4700 8'3s 0'6 418.75 8,390 6'6 7'5 08/18/2026 13:26:00 CBOT 4710 9'2s 1'0 462.50 1 8'2 08/18/2026 13:26:00 CBOT 4720 10'0s 1'0 500.00 1 8'4 9'0 08/18/2026 13:26:00 CBOT 4730 10'7s 1'0 543.75 1 9'7 08/18/2026 13:26:00 CBOT 4740 11'6s 1'1 587.50 1 10'5 08/18/2026 13:26:00 CBOT 4750 12'5s 1'1 631.25 3,282 10'5 11'4 08/18/2026 13:26:00 CBOT 4760 13'4s 1'2 675.00 20 12'2 08/18/2026 13:26:00 CBOT 4770 14'3s 1'2 718.75 1 13'1 08/18/2026 13:26:00 CBOT 4780 15'3s 1'3 768.75 0 14'0 08/18/2026 13:26:00 CBOT 4790 16'2s 1'3 812.50 3 14'7 08/18/2026 13:26:00 CBOT 4800 17'2s 1'4 862.50 4,829 13'5 15'6 08/18/2026 13:26:00 CBOT 4810 18'1s 1'3 906.25 1 16'6 08/18/2026 13:26:00 CBOT 4820 19'1s 1'4 956.25 5 17'5 08/18/2026 13:26:00 CBOT 4830 20'1s 1'4 1,006.25 12 18'5 08/18/2026 13:26:00 CBOT 4840 21'1s 1'5 1,056.25 3 19'4 08/18/2026 13:26:00 CBOT 4850 22'0s 1'4 1,100.00 4,821 18'5 20'4 08/18/2026 13:26:00 CBOT 4860 23'0s 1'4 1,150.00 10 21'4 08/18/2026 13:26:00 CBOT 4870 24'0s 1'5 1,200.00 10 22'3 08/18/2026 13:26:00 CBOT 4900 27'0s 1'5 1,350.00 1,289 25'3 08/18/2026 13:26:00 CBOT 4950 31'7s 1'5 1,593.75 120 30'2 08/18/2026 13:26:00 CBOT 5000 36'7s 1'6 1,843.75 1,010 34'1 35'1 08/18/2026 13:26:00 CBOT 5050 41'7s 1'6 2,093.75 211 38'5 40'1 08/18/2026 13:26:00 CBOT 5100 46'7s 1'6 2,343.75 226 45'1 08/18/2026 13:26:00 CBOT 5150 51'7s 1'6 2,593.75 149 50'1 08/18/2026 13:26:00 CBOT 5200 56'7s 1'6 2,843.75 98 55'1 08/18/2026 13:26:00 CBOT 5250 61'7s 1'6 3,093.75 48 60'1 08/18/2026 13:26:00 CBOT 5300 66'7s 1'6 3,343.75 723 65'1 08/18/2026 13:26:00 CBOT 5350 71'7s 1'6 3,593.75 5 70'1 08/18/2026 13:26:00 CBOT 5400 76'7s 1'6 3,843.75 2 75'1 08/18/2026 13:26:00 CBOT 5450 81'7s 1'6 4,093.75 2 80'1 08/18/2026 13:26:00 CBOT 5500 86'7s 1'6 4,343.75 5 85'1 08/18/2026 13:26:00 CBOT 5550 91'7s 1'6 4,593.75 4 90'1 08/18/2026 13:26:00 CBOT 5600 96'7s 1'6 4,843.75 0 95'1 08/18/2026 13:26:00 CBOT 5650 101'7s 1'6 5,093.75 0 100'1 08/18/2026 13:26:00 CBOT 5700 106'7s 1'6 5,343.75 0 105'1 08/18/2026 13:26:00 CBOT 5750 111'7s 1'6 5,593.75 0 110'1 08/18/2026 13:26:00 CBOT 5800 116'7s 1'6 5,843.75 0 115'1 08/18/2026 13:26:00 CBOT 5850 121'7s 1'6 6,093.75 0 120'1 08/18/2026 13:26:00 CBOT 5900 126'7s 1'6 6,343.75 4 125'1 08/18/2026 13:26:00 CBOT 6000 136'7s 1'6 6,843.75 0 135'1 08/18/2026 13:26:00 CBOT 6100 146'7s 1'6 7,343.75 0 145'1 08/18/2026 13:26:00 CBOT 6200 156'7s 1'6 7,843.75 0 155'1 08/18/2026 13:26:00 CBOT 6300 166'7s 1'6 8,343.75 0 165'1 08/18/2026 13:26:00 CBOT 6400 176'7s 1'6 8,843.75 0 175'1 08/18/2026 13:26:00 CBOT 6500 186'7s 1'6 9,343.75 0 185'1 08/18/2026 13:26:00 CBOT 6600 196'7s 1'6 9,843.75 0 195'1 08/18/2026 13:26:00 CBOT 6700 206'7s 1'6 10,343.75 0 205'1 08/18/2026 13:26:00 CBOT 6800 216'7s 1'6 10,843.75 0 215'1 08/18/2026 13:26:00 CBOT 6900 226'7s 1'6 11,343.75 0 225'1 08/18/2026 13:26:00 CBOT 7000 236'7s 1'6 11,843.75 1 235'1 08/18/2026 13:26:00 CBOT 7100 246'7s 1'6 12,343.75 0 245'1 08/18/2026 13:26:00 CBOT 7200 256'7s 1'6 12,843.75 0 255'1 08/18/2026 13:26:00 CBOT 7300 266'7s 1'6 13,343.75 0 265'1 08/18/2026 13:26:00 CBOT 9000 436'6s 1'6 21,837.50 1 435'0 08/18/2026 13:26:00 CBOT 10000 536'6s 1'6 26,837.50 0 535'0 08/18/2026 13:26:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.