Thursday, August 13, 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: 4490   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,350.00   0'0   167'0  2900   0'1   0'0  6.25  50  0  7,850.00   0'0   157'0  3000   0'1   0'0  6.25  3,150  0  7,350.00   0'0   147'0  3100   0'1   0'0  6.25  71  0  6,856.25   0'0   137'1  3200   0'1   0'0  6.25  219  0  6,356.25   0'0   127'1  3300   0'1   0'0  6.25  115  0  6,106.25   0'0   122'1  3350   0'1   0'0  6.25  41  0  5,856.25   0'0   117'1  3400   0'1   0'0  6.25  160  0  5,606.25   0'0   112'1  3450   0'1   0'0  6.25  13  1  5,356.25   0'0   107'1  3500   0'1   0'0  6.25  5,102  0  5,106.25   0'0   102'1  3550   0'1   0'0  6.25  408  3  4,856.25   0'0   97'1  3600   0'1   0'0  6.25  1,378  4  4,606.25   0'0   92'1  3650   0'1   0'0  6.25  379  23  4,356.25   0'0   87'1  3700   0'1   0'0  6.25  3,566  26  4,106.25   0'0   82'1  3750   0'1   0'0  6.25  1,842  28  3,856.25   0'0   77'1  3800   0'1   0'0  6.25  6,314  31  3,606.25   0'0   72'1  3850   0'1   0'0  6.25  2,200  80  2,981.25   -7'4   59'5  3900   0'1   0'0  6.25  7,844  85  2,768.75   -6'6   55'3  3950   0'1   0'0  6.25  5,196  500  2,468.75   -7'6   49'3  4000   0'2   0'1  12.50  15,720  140  2,606.25   0'0   52'1  4050   0'1   0'0  6.25  3,659  1,496  2,356.25   0'0   47'1  4100   0'2   0'1  12.50  10,065  1,028  2,112.50   0'0   42'2  4150   0'3   0'1  18.75  7,375  10  2,062.50   0'0   41'2  4160   0'2   0'0  12.50  1  10  2,012.50   0'0   40'2  4170   0'2   0'0  12.50  114  0  1,793.75   -3'3   35'7  4180   0'3   0'1  18.75  1,439  0  1,918.75   0'0   38'3  4190   0'3   0'0  18.75  57  5,316  1,550.00   -6'3   31'0  4200   0'4   0'1  25.00  16,008  1  1,818.75   0'0   36'3  4210   0'3   0'0  18.75  105  0  1,768.75   0'0   35'3  4220   0'3   0'0  18.75  550  0  1,718.75   0'0   34'3  4230   0'4   0'1  25.00  194  1  1,325.00   -6'7   26'4  4240   0'3   0'0  18.75  533  5,075  1,493.75   -2'5   29'7  4250   0'5   0'1  31.25  11,744  0  1,575.00   0'0   31'4  4260   0'4   0'0  25.00  800  1  1,525.00   0'0   30'4  4270   0'4   0'0  25.00  144  0  1,475.00   0'0   29'4  4280   0'6   0'2  37.50  84  0  1,431.25   0'0   28'5  4290   0'6   0'1  37.50  614  5,439  1,000.00   -7'5   20'0  4300   0'7   0'2  43.75  23,036  5  1,331.25   0'0   26'5  4310   1'0   0'3  50.00  638  11  1,287.50   0'0   25'6  4320   1'0   0'2  50.00  981  50  1,237.50   0'0   24'6  4330   0'6   0'0  37.50  614  65  1,187.50   0'0   23'6  4340   1'1   0'3  56.25  1,189  4,541  800.00   -6'7   16'0  4350   1'2   0'3  62.50  11,913  122  775.00   -6'4   15'4  4360   1'1   0'1  56.25  481  117  1,050.00   0'0   21'0  4370   1'1   0'1  56.25  784  113  1,006.25   0'0   20'1  4380   1'5   0'4  81.25  592  118  962.50   0'0   19'2  4390   1'5   0'3  81.25  867  9,467  606.25   -6'1   12'1  4400   2'3   1'1  118.75  14,672  117  550.00   -6'3   11'0  4410   1'7   0'4  93.75  902  245  831.25   0'0   16'5  4420   2'7   1'2  143.75  857  254  787.50   0'0   15'6  4430   3'0   1'2  150.00  972  2,002  475.00   -5'4   9'4  4440   3'4   1'4  175.00  769  4,295  406.25   -6'0   8'1  4450   3'7   1'6  193.75  8,620  383  668.75   0'0   13'3  4460   3'6   1'2  187.50  346  201  375.00   -5'3   7'4  4470   4'2   1'3  212.50  457  363  325.00   -5'5   6'4  4480   4'4   1'3  225.00  272  207  337.50   -4'5   6'6  4490   5'6   2'3  287.50  229  36,975  256.25   -5'4   5'1  4500   6'1   2'4  306.25  13,772  446  268.75   -4'6   5'3  4510   6'7   2'6  343.75  188  853  250.00   -4'4   5'0  4520   7'3   2'7  368.75  307  336  443.75   0'0   8'7  4530   7'1   2'2  356.25  142  209  212.50   -4'0   4'2  4540   7'5   2'3  381.25  159  6,135  175.00   -4'2   3'4  4550   9'3   3'5  468.75  4,887  968  181.25   -3'5   3'5  4560   8'7   2'5  443.75  65  376  150.00   -3'6   3'0  4570   8'4   1'6  425.00  107  659  131.25   -3'5   2'5  4580   7'2   0'0  362.50  48  172  118.75   -3'3   2'3  4590   10'6   3'0  537.50  90  16,562  112.50   -3'0   2'2  4600   13'0   4'6  650.00  16,296  624  131.25   -2'2   2'5  4610   8'7   0'0  443.75  42  969  100.00   -2'4   2'0  4620   9'4   0'0  475.00  55  81  93.75   -2'2   1'7  4630   10'1   0'0  506.25  21  963  75.00   -2'2   1'4  4640   10'6   0'0  537.50  25  7,678  75.00   -2'0   1'4  4650   16'5   5'1  831.25  1,788  979  156.25   0'0   3'1  4660   12'1   0'0  606.25  10  157  143.75   0'0   2'7  4670   12'7   0'0  643.75  31  263  56.25   -1'4   1'1  4680   13'5   0'0  681.25  0  367  125.00   0'0   2'4  4690   14'4   0'0  725.00  10  20,651  43.75   -1'3   0'7  4700   21'7   6'5  1,093.75  8,627  159  81.25   -0'4   1'5  4710   16'1   0'0  806.25  1  394  100.00   0'0   2'0  4720   17'0   0'0  850.00  1  913  31.25   -1'1   0'5  4730   17'6   0'0  887.50  1  434  81.25   0'0   1'5  4740   18'5   0'0  931.25  0  9,777  43.75   -0'5   0'7  4750   26'0   6'4  1,300.00  3,871  808  68.75   0'0   1'3  4760   20'3   0'0  1,018.75  20  260  50.00   -0'2   1'0  4770   21'2   0'0  1,062.50  1  308  62.50   0'0   1'2  4780   22'2   0'0  1,112.50  0  196  56.25   0'0   1'1  4790   23'1   0'0  1,156.25  3  11,678  50.00   0'0   1'0  4800   24'0   0'0  1,200.00  4,928  570  50.00   0'0   1'0  4810   25'0   0'0  1,250.00  0  310  43.75   0'0   0'7  4820   25'7   0'0  1,293.75  0  9  43.75   0'0   0'7  4830   26'7   0'0  1,343.75  12  353  37.50   0'0   0'6  4840   32'7   5'1  1,643.75  2  8,169  12.50   -0'4   0'2  4850   28'6   0'0  1,437.50  5,006  795  31.25   0'0   0'5  4860   29'5   0'0  1,481.25  10  1,084  31.25   0'0   0'5  4870   30'5   0'0  1,531.25  10  10,622  25.00   -0'1   0'4  4900   36'6   3'1  1,837.50  1,289  7,565  12.50   -0'1   0'2  4950   38'3   0'0  1,918.75  120  33,846  12.50   -0'1   0'2  5000   50'2   6'7  2,512.50  1,012  4,352  12.50   0'0   0'2  5050   48'2   0'0  2,412.50  212  12,253  6.25   0'0   0'1  5100   53'1   0'0  2,656.25  230  6,516  12.50   0'1   0'2  5150   58'1   0'0  2,906.25  152  12,107  6.25   0'0   0'1  5200   63'1   0'0  3,156.25  98  4,498  6.25   0'0   0'1  5250   68'1   0'0  3,406.25  48  5,834  6.25   0'0   0'1  5300   73'1   0'0  3,656.25  725  891  6.25   0'0   0'1  5350   78'1   0'0  3,906.25  5  5,659  6.25   0'0   0'1  5400   83'1   0'0  4,156.25  2  5,136  6.25   0'0   0'1  5450   88'1   0'0  4,406.25  2  36,473  6.25   0'0   0'1  5500   93'1   0'0  4,656.25  5  1,170  6.25   0'0   0'1  5550   98'1   0'0  4,906.25  4  4,423  6.25   0'0   0'1  5600   103'1   0'0  5,156.25  0  117  6.25   0'0   0'1  5650   108'1   0'0  5,406.25  0  3,790  6.25   0'0   0'1  5700   113'1   0'0  5,656.25  0  280  6.25   0'0   0'1  5750   118'1   0'0  5,906.25  0  6,665  6.25   0'0   0'1  5800   123'1   0'0  6,156.25  0  110  6.25   0'0   0'1  5850   128'1   0'0  6,406.25  0  3,950  6.25   0'0   0'1  5900   133'1   0'0  6,656.25  4  20,562  6.25   0'0   0'1  6000   143'0   0'0  7,150.00  0  629  6.25   0'0   0'1  6100   153'0   0'0  7,650.00  0  4,377  6.25   0'0   0'1  6200   163'0   0'0  8,150.00  0  709  6.25   0'0   0'1  6300   173'0   0'0  8,650.00  0  971  6.25   0'0   0'1  6400   183'0   0'0  9,150.00  0  2,008  6.25   0'0   0'1  6500   193'0   0'0  9,650.00  0  1,569  6.25   0'0   0'1  6600   203'0   0'0  10,150.00  0  3,886  6.25   0'0   0'1  6700   213'0   0'0  10,650.00  0  1,357  6.25   0'0   0'1  6800   223'0   0'0  11,150.00  0  777  6.25   0'0   0'1  6900   233'0   0'0  11,650.00  0  5,305  6.25   0'0   0'1  7000   243'0   0'0  12,150.00  1  578  6.25   0'0   0'1  7100   253'0   0'0  12,650.00  0  3,611  6.25   0'0   0'1  7200   263'0   0'0  13,150.00  0  512  6.25   0'0   0'1  7300   273'0   0'0  13,650.00  0  462  6.25   0'0   0'1  9000   443'0   0'0  22,150.00  1  1,990  6.25   0'0   0'1  10000   543'0   0'0  27,150.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 167'0 0'0 8,350.00 0 167'0 08/12/2026 13:26:00 CBOT 3000 157'0 0'0 7,850.00 0 157'0 08/12/2026 13:26:00 CBOT 3100 147'0 0'0 7,350.00 0 147'0 08/12/2026 13:26:00 CBOT 3200 137'1 0'0 6,856.25 0 137'1 08/12/2026 13:26:00 CBOT 3300 127'1 0'0 6,356.25 0 127'1 08/12/2026 13:26:00 CBOT 3350 122'1 0'0 6,106.25 0 122'1 08/12/2026 13:26:00 CBOT 3400 117'1 0'0 5,856.25 0 117'1 08/12/2026 13:26:00 CBOT 3450 112'1 0'0 5,606.25 0 112'1 08/12/2026 13:26:00 CBOT 3500 107'1 0'0 5,356.25 1 107'1 08/12/2026 13:26:00 CBOT 3550 102'1 0'0 5,106.25 0 102'1 08/12/2026 13:26:00 CBOT 3600 97'1 0'0 4,856.25 3 97'1 08/12/2026 13:26:00 CBOT 3650 92'1 0'0 4,606.25 4 92'1 08/12/2026 13:26:00 CBOT 3700 87'1 0'0 4,356.25 23 87'1 08/12/2026 13:26:00 CBOT 3750 82'1 0'0 4,106.25 26 82'1 08/12/2026 13:26:00 CBOT 3800 77'1 0'0 3,856.25 28 77'1 08/12/2026 13:26:00 CBOT 3850 72'1 0'0 3,606.25 31 72'1 08/12/2026 13:26:00 CBOT 3900 59'5 -7'4 2,981.25 80 59'5 67'1 08/13/2026 09:35:00 CBOT 3950 55'3 -6'6 2,768.75 85 55'3 62'1 08/13/2026 09:34:00 CBOT 4000 49'3 -7'6 2,468.75 500 49'3 57'1 08/13/2026 09:35:00 CBOT 4050 52'1 0'0 2,606.25 140 52'1 08/12/2026 13:26:00 CBOT 4100 47'1 0'0 2,356.25 1,496 47'1 08/12/2026 13:26:00 CBOT 4150 42'2 0'0 2,112.50 1,028 42'2 08/12/2026 13:26:00 CBOT 4160 41'2 0'0 2,062.50 10 41'2 08/12/2026 13:26:00 CBOT 4170 40'2 0'0 2,012.50 10 40'2 08/12/2026 13:26:00 CBOT 4180 35'7 -3'3 1,793.75 0 35'7 39'2 08/12/2026 21:59:00 CBOT 4190 38'3 0'0 1,918.75 0 38'3 08/12/2026 13:26:00 CBOT 4200 31'0 -6'3 1,550.00 5,316 37'3 37'3 08/13/2026 10:11:00 CBOT 4210 36'3 0'0 1,818.75 1 36'3 08/12/2026 13:26:00 CBOT 4220 35'3 0'0 1,768.75 0 35'3 08/12/2026 13:26:00 CBOT 4230 34'3 0'0 1,718.75 0 34'3 08/12/2026 13:26:00 CBOT 4240 26'4 -6'7 1,325.00 1 26'4 33'3 08/13/2026 10:18:00 CBOT 4250 29'7 -2'5 1,493.75 5,075 29'7 32'4 08/13/2026 08:38:00 CBOT 4260 31'4 0'0 1,575.00 0 31'4 08/12/2026 13:26:00 CBOT 4270 30'4 0'0 1,525.00 1 30'4 08/12/2026 13:26:00 CBOT 4280 29'4 0'0 1,475.00 0 29'4 08/12/2026 13:26:00 CBOT 4290 28'5 0'0 1,431.25 0 28'5 08/12/2026 13:26:00 CBOT 4300 20'0 -7'5 1,000.00 5,439 22'3 27'5 08/13/2026 11:03:00 CBOT 4310 26'5 0'0 1,331.25 5 26'5 08/12/2026 13:26:00 CBOT 4320 25'6 0'0 1,287.50 11 25'6 08/12/2026 13:26:00 CBOT 4330 24'6 0'0 1,237.50 50 24'6 08/12/2026 13:26:00 CBOT 4340 23'6 0'0 1,187.50 65 23'6 08/12/2026 13:26:00 CBOT 4350 16'0 -6'7 800.00 4,541 20'1 22'7 08/13/2026 10:49:00 CBOT 4360 15'4 -6'4 775.00 122 15'4 22'0 08/13/2026 10:18:00 CBOT 4370 21'0 0'0 1,050.00 117 21'0 08/12/2026 13:26:00 CBOT 4380 20'1 0'0 1,006.25 113 20'1 08/12/2026 13:26:00 CBOT 4390 19'2 0'0 962.50 118 19'2 08/12/2026 13:26:00 CBOT 4400 12'1 -6'1 606.25 9,467 16'4 18'2 08/13/2026 11:01:00 CBOT 4410 11'0 -6'3 550.00 117 11'0 17'3 08/13/2026 09:35:00 CBOT 4420 16'5 0'0 831.25 245 16'5 08/12/2026 13:26:00 CBOT 4430 15'6 0'0 787.50 254 15'6 08/12/2026 13:26:00 CBOT 4440 9'4 -5'4 475.00 2,002 9'4 15'0 08/13/2026 10:53:00 CBOT 4450 8'1 -6'0 406.25 4,295 14'3 14'1 08/13/2026 11:05:00 CBOT 4460 13'3 0'0 668.75 383 13'3 08/12/2026 13:26:00 CBOT 4470 7'4 -5'3 375.00 201 7'4 12'7 08/13/2026 09:35:00 CBOT 4480 6'4 -5'5 325.00 363 6'6 12'1 08/13/2026 11:05:00 CBOT 4490 6'6 -4'5 337.50 207 6'3 11'3 08/13/2026 10:16:00 CBOT 4500 5'1 -5'4 256.25 36,975 10'5 10'5 08/13/2026 11:07:00 CBOT 4510 5'3 -4'6 268.75 446 8'6 10'1 08/13/2026 10:54:00 CBOT 4520 5'0 -4'4 250.00 853 5'7 9'4 08/13/2026 10:34:00 CBOT 4530 8'7 0'0 443.75 336 8'7 08/12/2026 13:26:00 CBOT 4540 4'2 -4'0 212.50 209 6'5 8'2 08/13/2026 10:34:00 CBOT 4550 3'4 -4'2 175.00 6,135 7'4 7'6 08/13/2026 11:05:00 CBOT 4560 3'5 -3'5 181.25 968 3'5 7'2 08/13/2026 10:35:00 CBOT 4570 3'0 -3'6 150.00 376 4'0 6'6 08/13/2026 09:40:00 CBOT 4580 2'5 -3'5 131.25 659 5'5 6'2 08/13/2026 11:05:00 CBOT 4590 2'3 -3'3 118.75 172 2'3 5'6 08/13/2026 11:05:00 CBOT 4600 2'2 -3'0 112.50 16,562 5'4 5'2 08/13/2026 11:06:00 CBOT 4610 2'5 -2'2 131.25 624 3'5 4'7 08/13/2026 09:31:00 CBOT 4620 2'0 -2'4 100.00 969 2'4 4'4 08/13/2026 10:50:00 CBOT 4630 1'7 -2'2 93.75 81 2'3 4'1 08/13/2026 10:34:00 CBOT 4640 1'4 -2'2 75.00 963 2'7 3'6 08/13/2026 11:05:00 CBOT 4650 1'4 -2'0 75.00 7,678 2'1 3'4 08/13/2026 10:46:00 CBOT 4660 3'1 0'0 156.25 979 3'1 08/12/2026 13:26:00 CBOT 4670 2'7 0'0 143.75 157 2'7 08/12/2026 13:26:00 CBOT 4680 1'1 -1'4 56.25 263 1'7 2'5 08/13/2026 11:00:00 CBOT 4690 2'4 0'0 125.00 367 2'4 08/12/2026 13:26:00 CBOT 4700 0'7 -1'3 43.75 20,651 2'2 2'2 08/13/2026 11:03:00 CBOT 4710 1'5 -0'4 81.25 159 1'5 2'1 08/13/2026 01:42:00 CBOT 4720 2'0 0'0 100.00 394 2'0 2'0 08/12/2026 19:11:00 CBOT 4730 0'5 -1'1 31.25 913 0'5 1'6 08/13/2026 09:59:00 CBOT 4740 1'5 0'0 81.25 434 1'5 08/12/2026 13:26:00 CBOT 4750 0'7 -0'5 43.75 9,777 1'0 1'4 08/13/2026 09:07:00 CBOT 4760 1'3 0'0 68.75 808 1'3 08/12/2026 13:26:00 CBOT 4770 1'0 -0'2 50.00 260 1'0 1'2 08/12/2026 22:44:00 CBOT 4780 1'2 0'0 62.50 308 1'2 08/12/2026 13:26:00 CBOT 4790 1'1 0'0 56.25 196 1'1 08/12/2026 13:26:00 CBOT 4800 1'0 0'0 50.00 11,678 1'0 08/12/2026 13:26:00 CBOT 4810 1'0 0'0 50.00 570 1'0 08/12/2026 13:26:00 CBOT 4820 0'7 0'0 43.75 310 0'7 08/12/2026 13:26:00 CBOT 4830 0'7 0'0 43.75 9 0'7 08/12/2026 13:26:00 CBOT 4840 0'6 0'0 37.50 353 0'6 08/12/2026 13:26:00 CBOT 4850 0'2 -0'4 12.50 8,169 0'4 0'6 08/13/2026 09:37:00 CBOT 4860 0'5 0'0 31.25 795 0'5 08/12/2026 13:26:00 CBOT 4870 0'5 0'0 31.25 1,084 0'5 08/12/2026 13:26:00 CBOT 4900 0'4 -0'1 25.00 10,622 0'4 0'5 08/12/2026 22:15:00 CBOT 4950 0'2 -0'1 12.50 7,565 0'4 0'3 08/13/2026 02:48:00 CBOT 5000 0'2 -0'1 12.50 33,846 0'2 0'3 08/13/2026 09:31:00 CBOT 5050 0'2 0'0 12.50 4,352 0'2 0'2 08/13/2026 10:15:00 CBOT 5100 0'1 0'0 6.25 12,253 0'1 08/12/2026 13:26:00 CBOT 5150 0'2 0'1 12.50 6,516 0'2 0'1 08/13/2026 09:02:00 CBOT 5200 0'1 0'0 6.25 12,107 0'1 0'1 08/13/2026 08:45:00 CBOT 5250 0'1 0'0 6.25 4,498 0'1 08/12/2026 13:26:00 CBOT 5300 0'1 0'0 6.25 5,834 0'1 08/12/2026 13:26:00 CBOT 5350 0'1 0'0 6.25 891 0'1 08/12/2026 13:26:00 CBOT 5400 0'1 0'0 6.25 5,659 0'1 08/12/2026 13:26:00 CBOT 5450 0'1 0'0 6.25 5,136 0'1 08/12/2026 13:26:00 CBOT 5500 0'1 0'0 6.25 36,473 0'1 08/12/2026 13:26:00 CBOT 5550 0'1 0'0 6.25 1,170 0'1 08/12/2026 13:26:00 CBOT 5600 0'1 0'0 6.25 4,423 0'1 08/12/2026 13:26:00 CBOT 5650 0'1 0'0 6.25 117 0'1 08/12/2026 13:26:00 CBOT 5700 0'1 0'0 6.25 3,790 0'1 08/12/2026 13:26:00 CBOT 5750 0'1 0'0 6.25 280 0'1 08/12/2026 13:26:00 CBOT 5800 0'1 0'0 6.25 6,665 0'1 08/12/2026 13:26:00 CBOT 5850 0'1 0'0 6.25 110 0'1 08/12/2026 13:26:00 CBOT 5900 0'1 0'0 6.25 3,950 0'1 08/12/2026 13:26:00 CBOT 6000 0'1 0'0 6.25 20,562 0'1 08/12/2026 13:26:00 CBOT 6100 0'1 0'0 6.25 629 0'1 0'1 08/13/2026 08:36:00 CBOT 6200 0'1 0'0 6.25 4,377 0'1 08/12/2026 13:26:00 CBOT 6300 0'1 0'0 6.25 709 0'1 08/12/2026 13:26:00 CBOT 6400 0'1 0'0 6.25 971 0'1 08/12/2026 13:26:00 CBOT 6500 0'1 0'0 6.25 2,008 0'1 08/12/2026 13:26:00 CBOT 6600 0'1 0'0 6.25 1,569 0'1 08/12/2026 13:26:00 CBOT 6700 0'1 0'0 6.25 3,886 0'1 08/12/2026 13:26:00 CBOT 6800 0'1 0'0 6.25 1,357 0'1 08/12/2026 13:26:00 CBOT 6900 0'1 0'0 6.25 777 0'1 08/12/2026 13:26:00 CBOT 7000 0'1 0'0 6.25 5,305 0'1 08/12/2026 13:26:00 CBOT 7100 0'1 0'0 6.25 578 0'1 08/12/2026 13:26:00 CBOT 7200 0'1 0'0 6.25 3,611 0'1 08/12/2026 13:26:00 CBOT 7300 0'1 0'0 6.25 512 0'1 08/12/2026 13:26:00 CBOT 9000 0'1 0'0 6.25 462 0'1 08/12/2026 13:26:00 CBOT 10000 0'1 0'0 6.25 1,990 0'1 08/12/2026 13:26:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 0'1 0'0 6.25 50 0'1 08/12/2026 13:26:00 CBOT 3000 0'1 0'0 6.25 3,150 0'1 08/12/2026 13:26:00 CBOT 3100 0'1 0'0 6.25 71 0'1 08/12/2026 13:26:00 CBOT 3200 0'1 0'0 6.25 219 0'1 08/12/2026 13:26:00 CBOT 3300 0'1 0'0 6.25 115 0'1 08/12/2026 13:26:00 CBOT 3350 0'1 0'0 6.25 41 0'1 08/12/2026 13:26:00 CBOT 3400 0'1 0'0 6.25 160 0'1 08/12/2026 13:26:00 CBOT 3450 0'1 0'0 6.25 13 0'1 08/12/2026 13:26:00 CBOT 3500 0'1 0'0 6.25 5,102 0'1 08/12/2026 13:26:00 CBOT 3550 0'1 0'0 6.25 408 0'1 08/12/2026 13:26:00 CBOT 3600 0'1 0'0 6.25 1,378 0'1 08/12/2026 13:26:00 CBOT 3650 0'1 0'0 6.25 379 0'1 08/12/2026 13:26:00 CBOT 3700 0'1 0'0 6.25 3,566 0'1 08/12/2026 13:26:00 CBOT 3750 0'1 0'0 6.25 1,842 0'1 08/12/2026 13:26:00 CBOT 3800 0'1 0'0 6.25 6,314 0'1 0'1 08/13/2026 07:13:00 CBOT 3850 0'1 0'0 6.25 2,200 0'1 0'1 08/13/2026 09:54:00 CBOT 3900 0'1 0'0 6.25 7,844 0'1 0'1 08/12/2026 21:46:00 CBOT 3950 0'1 0'0 6.25 5,196 0'1 08/12/2026 13:26:00 CBOT 4000 0'2 0'1 12.50 15,720 0'2 0'1 08/12/2026 22:13:00 CBOT 4050 0'1 0'0 6.25 3,659 0'1 08/12/2026 13:26:00 CBOT 4100 0'2 0'1 12.50 10,065 0'2 0'1 08/13/2026 10:45:00 CBOT 4150 0'3 0'1 18.75 7,375 0'3 0'2 08/13/2026 09:42:00 CBOT 4160 0'2 0'0 12.50 1 0'2 08/12/2026 13:26:00 CBOT 4170 0'2 0'0 12.50 114 0'2 08/12/2026 13:26:00 CBOT 4180 0'3 0'1 18.75 1,439 0'3 0'2 08/13/2026 02:33:00 CBOT 4190 0'3 0'0 18.75 57 0'3 0'3 08/13/2026 01:40:00 CBOT 4200 0'4 0'1 25.00 16,008 0'3 0'3 08/13/2026 09:42:00 CBOT 4210 0'3 0'0 18.75 105 0'3 0'3 08/12/2026 21:49:00 CBOT 4220 0'3 0'0 18.75 550 0'3 08/12/2026 13:26:00 CBOT 4230 0'4 0'1 25.00 194 0'4 0'3 08/13/2026 02:33:00 CBOT 4240 0'3 0'0 18.75 533 0'3 08/12/2026 13:26:00 CBOT 4250 0'5 0'1 31.25 11,744 0'4 0'4 08/13/2026 09:46:00 CBOT 4260 0'4 0'0 25.00 800 0'4 08/12/2026 13:26:00 CBOT 4270 0'4 0'0 25.00 144 0'4 08/12/2026 13:26:00 CBOT 4280 0'6 0'2 37.50 84 0'6 0'4 08/13/2026 09:39:00 CBOT 4290 0'6 0'1 37.50 614 0'6 0'5 08/13/2026 02:34:00 CBOT 4300 0'7 0'2 43.75 23,036 0'6 0'5 08/13/2026 11:05:00 CBOT 4310 1'0 0'3 50.00 638 0'7 0'5 08/13/2026 09:56:00 CBOT 4320 1'0 0'2 50.00 981 0'7 0'6 08/13/2026 10:11:00 CBOT 4330 0'6 0'0 37.50 614 0'6 08/12/2026 13:26:00 CBOT 4340 1'1 0'3 56.25 1,189 1'0 0'6 08/13/2026 09:01:00 CBOT 4350 1'2 0'3 62.50 11,913 1'0 0'7 08/13/2026 09:18:00 CBOT 4360 1'1 0'1 56.25 481 1'1 1'0 08/12/2026 21:01:00 CBOT 4370 1'1 0'1 56.25 784 1'1 1'0 08/12/2026 19:57:00 CBOT 4380 1'5 0'4 81.25 592 1'5 1'1 08/13/2026 09:22:00 CBOT 4390 1'5 0'3 81.25 867 1'3 1'2 08/12/2026 22:32:00 CBOT 4400 2'3 1'1 118.75 14,672 1'4 1'2 08/13/2026 10:56:00 CBOT 4410 1'7 0'4 93.75 902 1'5 1'3 08/13/2026 05:04:00 CBOT 4420 2'7 1'2 143.75 857 1'6 1'5 08/13/2026 11:05:00 CBOT 4430 3'0 1'2 150.00 972 2'0 1'6 08/13/2026 09:35:00 CBOT 4440 3'4 1'4 175.00 769 2'2 2'0 08/13/2026 11:05:00 CBOT 4450 3'7 1'6 193.75 8,620 2'3 2'1 08/13/2026 11:05:00 CBOT 4460 3'6 1'2 187.50 346 3'6 2'4 08/13/2026 09:14:00 CBOT 4470 4'2 1'3 212.50 457 4'2 2'7 08/13/2026 10:12:00 CBOT 4480 4'4 1'3 225.00 272 4'0 3'1 08/13/2026 09:32:00 CBOT 4490 5'6 2'3 287.50 229 4'0 3'3 08/13/2026 10:08:00 CBOT 4500 6'1 2'4 306.25 13,772 3'4 3'5 08/13/2026 11:02:00 CBOT 4510 6'7 2'6 343.75 188 5'6 4'1 08/13/2026 11:06:00 CBOT 4520 7'3 2'7 368.75 307 4'7 4'4 08/13/2026 11:05:00 CBOT 4530 7'1 2'2 356.25 142 6'2 4'7 08/13/2026 09:30:00 CBOT 4540 7'5 2'3 381.25 159 6'7 5'2 08/13/2026 09:34:00 CBOT 4550 9'3 3'5 468.75 4,887 6'3 5'6 08/13/2026 09:37:00 CBOT 4560 8'7 2'5 443.75 65 8'7 6'2 08/13/2026 09:30:00 CBOT 4570 8'4 1'6 425.00 107 8'4 6'6 08/13/2026 08:30:00 CBOT 4580 7'2 0'0 362.50 48 7'2 08/12/2026 13:26:00 CBOT 4590 10'6 3'0 537.50 90 10'6 7'6 08/13/2026 09:32:00 CBOT 4600 13'0 4'6 650.00 16,296 10'5 8'2 08/13/2026 11:09:00 CBOT 4610 8'7 0'0 443.75 42 8'7 08/12/2026 13:26:00 CBOT 4620 9'4 0'0 475.00 55 9'4 08/12/2026 13:26:00 CBOT 4630 10'1 0'0 506.25 21 10'1 08/12/2026 13:26:00 CBOT 4640 10'6 0'0 537.50 25 10'6 08/12/2026 13:26:00 CBOT 4650 16'5 5'1 831.25 1,788 13'2 11'4 08/13/2026 11:01:00 CBOT 4660 12'1 0'0 606.25 10 12'1 08/12/2026 13:26:00 CBOT 4670 12'7 0'0 643.75 31 12'7 08/12/2026 13:26:00 CBOT 4680 13'5 0'0 681.25 0 13'5 08/12/2026 13:26:00 CBOT 4690 14'4 0'0 725.00 10 14'4 08/12/2026 13:26:00 CBOT 4700 21'7 6'5 1,093.75 8,627 18'6 15'2 08/13/2026 11:07:00 CBOT 4710 16'1 0'0 806.25 1 16'1 08/12/2026 13:26:00 CBOT 4720 17'0 0'0 850.00 1 17'0 08/12/2026 13:26:00 CBOT 4730 17'6 0'0 887.50 1 17'6 08/12/2026 13:26:00 CBOT 4740 18'5 0'0 931.25 0 18'5 08/12/2026 13:26:00 CBOT 4750 26'0 6'4 1,300.00 3,871 22'4 19'4 08/13/2026 10:58:00 CBOT 4760 20'3 0'0 1,018.75 20 20'3 08/12/2026 13:26:00 CBOT 4770 21'2 0'0 1,062.50 1 21'2 08/12/2026 13:26:00 CBOT 4780 22'2 0'0 1,112.50 0 22'2 08/12/2026 13:26:00 CBOT 4790 23'1 0'0 1,156.25 3 23'1 08/12/2026 13:26:00 CBOT 4800 24'0 0'0 1,200.00 4,928 24'0 08/12/2026 13:26:00 CBOT 4810 25'0 0'0 1,250.00 0 25'0 08/12/2026 13:26:00 CBOT 4820 25'7 0'0 1,293.75 0 25'7 08/12/2026 13:26:00 CBOT 4830 26'7 0'0 1,343.75 12 26'7 08/12/2026 13:26:00 CBOT 4840 32'7 5'1 1,643.75 2 32'7 27'6 08/13/2026 09:32:00 CBOT 4850 28'6 0'0 1,437.50 5,006 28'6 08/12/2026 13:26:00 CBOT 4860 29'5 0'0 1,481.25 10 29'5 08/12/2026 13:26:00 CBOT 4870 30'5 0'0 1,531.25 10 30'5 08/12/2026 13:26:00 CBOT 4900 36'6 3'1 1,837.50 1,289 36'6 33'5 08/12/2026 21:56:00 CBOT 4950 38'3 0'0 1,918.75 120 38'3 08/12/2026 13:26:00 CBOT 5000 50'2 6'7 2,512.50 1,012 46'6 43'3 08/13/2026 11:00:00 CBOT 5050 48'2 0'0 2,412.50 212 48'2 08/12/2026 13:26:00 CBOT 5100 53'1 0'0 2,656.25 230 53'1 08/12/2026 13:26:00 CBOT 5150 58'1 0'0 2,906.25 152 58'1 08/12/2026 13:26:00 CBOT 5200 63'1 0'0 3,156.25 98 63'1 08/12/2026 13:26:00 CBOT 5250 68'1 0'0 3,406.25 48 68'1 08/12/2026 13:26:00 CBOT 5300 73'1 0'0 3,656.25 725 73'1 08/12/2026 13:26:00 CBOT 5350 78'1 0'0 3,906.25 5 78'1 08/12/2026 13:26:00 CBOT 5400 83'1 0'0 4,156.25 2 83'1 08/12/2026 13:26:00 CBOT 5450 88'1 0'0 4,406.25 2 88'1 08/12/2026 13:26:00 CBOT 5500 93'1 0'0 4,656.25 5 93'1 08/12/2026 13:26:00 CBOT 5550 98'1 0'0 4,906.25 4 98'1 08/12/2026 13:26:00 CBOT 5600 103'1 0'0 5,156.25 0 103'1 08/12/2026 13:26:00 CBOT 5650 108'1 0'0 5,406.25 0 108'1 08/12/2026 13:26:00 CBOT 5700 113'1 0'0 5,656.25 0 113'1 08/12/2026 13:26:00 CBOT 5750 118'1 0'0 5,906.25 0 118'1 08/12/2026 13:26:00 CBOT 5800 123'1 0'0 6,156.25 0 123'1 08/12/2026 13:26:00 CBOT 5850 128'1 0'0 6,406.25 0 128'1 08/12/2026 13:26:00 CBOT 5900 133'1 0'0 6,656.25 4 133'1 08/12/2026 13:26:00 CBOT 6000 143'0 0'0 7,150.00 0 143'0 08/12/2026 13:26:00 CBOT 6100 153'0 0'0 7,650.00 0 153'0 08/12/2026 13:26:00 CBOT 6200 163'0 0'0 8,150.00 0 163'0 08/12/2026 13:26:00 CBOT 6300 173'0 0'0 8,650.00 0 173'0 08/12/2026 13:26:00 CBOT 6400 183'0 0'0 9,150.00 0 183'0 08/12/2026 13:26:00 CBOT 6500 193'0 0'0 9,650.00 0 193'0 08/12/2026 13:26:00 CBOT 6600 203'0 0'0 10,150.00 0 203'0 08/12/2026 13:26:00 CBOT 6700 213'0 0'0 10,650.00 0 213'0 08/12/2026 13:26:00 CBOT 6800 223'0 0'0 11,150.00 0 223'0 08/12/2026 13:26:00 CBOT 6900 233'0 0'0 11,650.00 0 233'0 08/12/2026 13:26:00 CBOT 7000 243'0 0'0 12,150.00 1 243'0 08/12/2026 13:26:00 CBOT 7100 253'0 0'0 12,650.00 0 253'0 08/12/2026 13:26:00 CBOT 7200 263'0 0'0 13,150.00 0 263'0 08/12/2026 13:26:00 CBOT 7300 273'0 0'0 13,650.00 0 273'0 08/12/2026 13:26:00 CBOT 9000 443'0 0'0 22,150.00 1 443'0 08/12/2026 13:26:00 CBOT 10000 543'0 0'0 27,150.00 0 543'0 08/12/2026 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.