Thursday, April 23, 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 ( @C6K ) CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) CORN ( @C7N ) CORN ( @C7U ) CORN ( @C7Z ) KC HRW WHEAT ( @KW6K ) KC HRW WHEAT ( @KW6N ) 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 ) All Open Only Future: May 2026 (@C6K)   Futures Price: 4562s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,781.25   1'2   155'5s  3000   0'1s   0'0  6.25  71  0  6,781.25   1'2   135'5s  3200   0'1s   0'0  6.25  101  0  6,281.25   1'2   125'5s  3300   0'1s   0'0  6.25  130  0  6,031.25   1'2   120'5s  3350   0'1s   0'0  6.25  9  0  5,781.25   1'2   115'5s  3400   0'1s   0'0  6.25  309  0  5,531.25   1'2   110'5s  3450   0'1s   0'0  6.25  587  0  5,281.25   1'2   105'5s  3500   0'1s   0'0  6.25  213  0  5,031.25   1'2   100'5s  3550   0'1s   0'0  6.25  407  0  4,781.25   1'2   95'5s  3600   0'1s   0'0  6.25  1,104  0  4,531.25   1'2   90'5s  3650   0'1s   0'0  6.25  198  0  4,281.25   1'2   85'5s  3700   0'1s   0'0  6.25  402  0  4,031.25   1'2   80'5s  3750   0'1s   0'0  6.25  558  0  3,781.25   1'2   75'5s  3800   0'1s   0'0  6.25  2,431  0  3,531.25   1'2   70'5s  3850   0'1s   0'0  6.25  1,259  0  3,281.25   1'2   65'5s  3900   0'1s   0'0  6.25  1,321  0  3,031.25   1'2   60'5s  3950   0'1s   0'0  6.25  554  45  2,781.25   1'2   55'5s  4000   0'1s   0'0  6.25  6,636  20  2,531.25   1'2   50'5s  4050   0'1s   0'0  6.25  3,326  325  2,281.25   1'2   45'5s  4100   0'1s   0'0  6.25  8,663  21  2,031.25   1'2   40'5s  4150   0'1s   0'0  6.25  8,418  8  1,881.25   1'2   37'5s  4180   0'1s   0'0  6.25  0  5  1,831.25   1'2   36'5s  4190   0'1s   0'0  6.25  3  1,376  1,781.25   1'2   35'5s  4200   0'1s   0'0  6.25  14,005  1  1,731.25   1'2   34'5s  4210   0'1s   0'0  6.25  0  12  1,681.25   1'2   33'5s  4220   0'1s   0'0  6.25  0  0  1,581.25   1'2   31'5s  4240   0'1s   0'0  6.25  1  684  1,531.25   1'2   30'5s  4250   0'1s   0'0  6.25  9,407  13  1,481.25   1'2   29'5s  4260   0'1s   0'0  6.25  4  10  1,431.25   1'2   28'5s  4270   0'1s   0'0  6.25  11  5  1,381.25   1'2   27'5s  4280   0'1s   0'0  6.25  2  1  1,331.25   1'2   26'5s  4290   0'1s   0'0  6.25  1  4,101  1,281.25   1'2   25'5s  4300   0'1s   0'0  6.25  12,656  4  1,231.25   1'2   24'5s  4310   0'1s   0'0  6.25  170  1  1,181.25   1'2   23'5s  4320   0'1s   0'0  6.25  238  10  1,131.25   1'2   22'5s  4330   0'1s   0'0  6.25  764  9  1,081.25   1'2   21'5s  4340   0'1s   0'0  6.25  99  2,700  1,031.25   1'2   20'5s  4350   0'1s   0'0  6.25  6,877  20  981.25   1'2   19'5s  4360   0'1s   0'0  6.25  552  29  931.25   1'2   18'5s  4370   0'1s   0'0  6.25  1,002  20  881.25   1'2   17'5s  4380   0'1s   0'0  6.25  617  152  831.25   1'2   16'5s  4390   0'1s   0'0  6.25  969  10,960  781.25   1'2   15'5s  4400   0'1s   0'0  6.25  15,352  101  731.25   1'2   14'5s  4410   0'1s   0'0  6.25  758  243  681.25   1'2   13'5s  4420   0'1s   0'0  6.25  857  255  631.25   1'2   12'5s  4430   0'1s   0'0  6.25  930  282  581.25   1'1   11'5s  4440   0'1s   -0'1  6.25  1,211  5,737  531.25   1'1   10'5s  4450   0'1s   -0'1  6.25  9,919  177  481.25   1'1   9'5s  4460   0'1s   -0'1  6.25  310  454  431.25   1'0   8'5s  4470   0'1s   -0'2  6.25  247  111  381.25   1'0   7'5s  4480   0'1s   -0'2  6.25  394  584  331.25   0'7   6'5s  4490   0'1s   -0'3  6.25  591  15,905  287.50   0'6   5'6s  4500   0'2s   -0'4  12.50  14,717  265  243.75   0'5   4'7s  4510   0'3s   -0'5  18.75  392  1,865  200.00   0'3   4'0s  4520   0'4s   -0'7  25.00  3,117  1,161  156.25   0'1   3'1s  4530   0'5s   -1'1  31.25  413  261  125.00   0'0   2'4s  4540   1'0s   -1'2  50.00  335  9,107  100.00   0'1   2'0s  4550   1'4s   -1'1  75.00  5,675  579  75.00   0'0   1'4s  4560   2'0s   -1'2  100.00  354  881  56.25   0'0   1'1s  4570   2'5s   -1'2  131.25  104  1,543  37.50   -0'1   0'6s  4580   3'2s   -1'3  162.50  185  759  25.00   -0'1   0'4s  4590   4'0s   -1'3  200.00  130  11,757  18.75   -0'1   0'3s  4600   4'7s   -1'3  243.75  9,309  628  12.50   -0'2   0'2s  4610   5'6s   -1'4  287.50  34  209  12.50   -0'1   0'2s  4620   6'6s   -1'3  337.50  146  559  6.25   -0'2   0'1s  4630   7'5s   -1'4  381.25  88  683  6.25   -0'1   0'1s  4640   8'5s   -1'3  431.25  15  7,889  6.25   -0'1   0'1s  4650   9'5s   -1'3  481.25  3,986  334  6.25   0'0   0'1s  4660   10'5s   -1'2  531.25  24  579  6.25   0'0   0'1s  4670   11'5s   -1'2  581.25  11  593  6.25   0'0   0'1s  4680   12'5s   -1'2  631.25  29  856  6.25   0'0   0'1s  4690   13'5s   -1'2  681.25  31  9,936  6.25   0'0   0'1s  4700   14'5s   -1'2  731.25  3,285  400  6.25   0'0   0'1s  4710   15'5s   -1'2  781.25  25  152  6.25   0'0   0'1s  4720   16'5s   -1'2  831.25  1  285  6.25   0'0   0'1s  4730   17'5s   -1'2  881.25  8  2,120  6.25   0'0   0'1s  4740   18'5s   -1'2  931.25  6  4,533  6.25   0'0   0'1s  4750   19'5s   -1'2  981.25  702  246  6.25   0'0   0'1s  4760   20'5s   -1'2  1,031.25  0  549  6.25   0'0   0'1s  4770   21'5s   -1'2  1,081.25  2  134  6.25   0'0   0'1s  4780   22'5s   -1'2  1,131.25  1  229  6.25   0'0   0'1s  4790   23'5s   -1'2  1,181.25  17  14,063  6.25   0'0   0'1s  4800   24'5s   -1'2  1,231.25  1,094  40  6.25   0'0   0'1s  4810   25'5s   -1'2  1,281.25  13  306  6.25   0'0   0'1s  4820   26'5s   -1'2  1,331.25  10  714  6.25   0'0   0'1s  4830   27'5s   -1'2  1,381.25  6  300  6.25   0'0   0'1s  4840   28'5s   -1'2  1,431.25  2  7,200  6.25   0'0   0'1s  4850   29'5s   -1'2  1,481.25  525  5,090  6.25   0'0   0'1s  4900   34'5s   -1'2  1,731.25  493  1,712  6.25   0'0   0'1s  4950   39'5s   -1'2  1,981.25  42  17,988  6.25   0'0   0'1s  5000   44'5s   -1'2  2,231.25  1,166  2,411  6.25   0'0   0'1s  5050   49'5s   -1'2  2,481.25  14  3,766  6.25   0'0   0'1s  5100   54'5s   -1'2  2,731.25  17  1,124  6.25   0'0   0'1s  5150   59'5s   -1'2  2,981.25  18  9,052  6.25   0'0   0'1s  5200   64'5s   -1'2  3,231.25  12  5,303  6.25   0'0   0'1s  5250   69'5s   -1'2  3,481.25  11  5,748  6.25   0'0   0'1s  5300   74'5s   -1'2  3,731.25  64  657  6.25   0'0   0'1s  5350   79'5s   -1'2  3,981.25  10  2,798  6.25   0'0   0'1s  5400   84'5s   -1'2  4,231.25  0  431  6.25   0'0   0'1s  5450   89'5s   -1'2  4,481.25  0  4,682  6.25   0'0   0'1s  5500   94'5s   -1'2  4,731.25  0  1,340  6.25   0'0   0'1s  5550   99'5s   -1'2  4,981.25  0  292  6.25   0'0   0'1s  5600   104'5s   -1'2  5,231.25  0  647  6.25   0'0   0'1s  5650   109'5s   -1'2  5,481.25  0  559  6.25   0'0   0'1s  5700   114'5s   -1'2  5,731.25  0  672  6.25   0'0   0'1s  5750   119'5s   -1'2  5,981.25  10  499  6.25   0'0   0'1s  5800   124'5s   -1'2  6,231.25  6  44  6.25   0'0   0'1s  5850   129'5s   -1'2  6,481.25  0  782  6.25   0'0   0'1s  5900   134'5s   -1'2  6,731.25  0  4,011  6.25   0'0   0'1s  6000   144'5s   -1'2  7,231.25  0  652  6.25   0'0   0'1s  6100   154'5s   -1'2  7,731.25  0  118  6.25   0'0   0'1s  6200   164'5s   -1'2  8,231.25  0  187  6.25   0'0   0'1s  6300   174'5s   -1'2  8,731.25  0  419  6.25   0'0   0'1s  6400   184'5s   -1'2  9,231.25  0  540  6.25   0'0   0'1s  6500   194'5s   -1'2  9,731.25  0  166  6.25   0'0   0'1s  6600   204'5s   -1'2  10,231.25  0  87  6.25   0'0   0'1s  6700   214'5s   -1'2  10,731.25  0  54  6.25   0'0   0'1s  6800   224'5s   -1'2  11,231.25  0  197  6.25   0'0   0'1s  6900   234'5s   -1'2  11,731.25  0  539  6.25   0'0   0'1s  7000   244'5s   -1'2  12,231.25  0  336  6.25   0'0   0'1s  7100   254'5s   -1'2  12,731.25  75  213  6.25   0'0   0'1s  7200   264'5s   -1'2  13,231.25  0  258  6.25   0'0   0'1s  7300   274'5s   -1'2  13,731.25  0  345  6.25   0'0   0'1s  7400   284'5s   -1'2  14,231.25  0  97  6.25   0'0   0'1s  7500   294'5s   -1'2  14,731.25  0  514  6.25   0'0   0'1s  8500   394'5s   -1'2  19,731.25  0  107  6.25   0'0   0'1s  9500   494'5s   -1'2  24,731.25  0  255  6.25   0'0   0'1s  14000   944'5s   -1'2  47,231.25  0  510  6.25   0'0   0'1s  15000   1044'5s   -1'2  52,231.25  0  505  6.25   0'0   0'1s  20000   1544'4s   -1'3  77,225.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 155'5s 1'2 7,781.25 0 154'3 04/23/2026 13:30:00 CBOT 3200 135'5s 1'2 6,781.25 0 134'3 04/23/2026 13:30:00 CBOT 3300 125'5s 1'2 6,281.25 0 124'3 04/23/2026 13:30:00 CBOT 3350 120'5s 1'2 6,031.25 0 119'3 04/23/2026 13:30:00 CBOT 3400 115'5s 1'2 5,781.25 0 114'3 04/23/2026 13:30:00 CBOT 3450 110'5s 1'2 5,531.25 0 109'3 04/23/2026 13:30:00 CBOT 3500 105'5s 1'2 5,281.25 0 104'3 04/23/2026 13:30:00 CBOT 3550 100'5s 1'2 5,031.25 0 99'3 04/23/2026 13:30:00 CBOT 3600 95'5s 1'2 4,781.25 0 94'3 04/23/2026 13:30:00 CBOT 3650 90'5s 1'2 4,531.25 0 89'3 04/23/2026 13:30:00 CBOT 3700 85'5s 1'2 4,281.25 0 84'3 04/23/2026 13:30:00 CBOT 3750 80'5s 1'2 4,031.25 0 79'3 04/23/2026 13:30:00 CBOT 3800 75'5s 1'2 3,781.25 0 74'3 04/23/2026 13:30:00 CBOT 3850 70'5s 1'2 3,531.25 0 69'3 04/23/2026 13:30:00 CBOT 3900 65'5s 1'2 3,281.25 0 64'3 04/23/2026 13:30:00 CBOT 3950 60'5s 1'2 3,031.25 0 59'3 04/23/2026 13:30:00 CBOT 4000 55'5s 1'2 2,781.25 45 55'3 54'3 04/23/2026 13:30:00 CBOT 4050 50'5s 1'2 2,531.25 20 49'3 04/23/2026 13:30:00 CBOT 4100 45'5s 1'2 2,281.25 325 44'3 04/23/2026 13:30:00 CBOT 4150 40'5s 1'2 2,031.25 21 39'3 04/23/2026 13:30:00 CBOT 4180 37'5s 1'2 1,881.25 8 36'3 04/23/2026 13:30:00 CBOT 4190 36'5s 1'2 1,831.25 5 35'3 04/23/2026 13:30:00 CBOT 4200 35'5s 1'2 1,781.25 1,376 34'3 04/23/2026 13:30:00 CBOT 4210 34'5s 1'2 1,731.25 1 33'3 04/23/2026 13:30:00 CBOT 4220 33'5s 1'2 1,681.25 12 32'3 04/23/2026 13:30:00 CBOT 4240 31'5s 1'2 1,581.25 0 30'3 04/23/2026 13:30:00 CBOT 4250 30'5s 1'2 1,531.25 684 28'4 29'3 04/23/2026 13:30:00 CBOT 4260 29'5s 1'2 1,481.25 13 28'3 04/23/2026 13:30:00 CBOT 4270 28'5s 1'2 1,431.25 10 27'3 04/23/2026 13:30:00 CBOT 4280 27'5s 1'2 1,381.25 5 26'3 04/23/2026 13:30:00 CBOT 4290 26'5s 1'2 1,331.25 1 27'1 25'3 04/23/2026 13:30:00 CBOT 4300 25'5s 1'2 1,281.25 4,101 23'7 24'3 04/23/2026 13:30:00 CBOT 4310 24'5s 1'2 1,231.25 4 23'3 04/23/2026 13:30:00 CBOT 4320 23'5s 1'2 1,181.25 1 22'3 04/23/2026 13:30:00 CBOT 4330 22'5s 1'2 1,131.25 10 21'3 04/23/2026 13:30:00 CBOT 4340 21'5s 1'2 1,081.25 9 22'0 20'3 04/23/2026 13:30:00 CBOT 4350 20'5s 1'2 1,031.25 2,700 18'7 19'3 04/23/2026 13:30:00 CBOT 4360 19'5s 1'2 981.25 20 18'3 04/23/2026 13:30:00 CBOT 4370 18'5s 1'2 931.25 29 17'3 04/23/2026 13:30:00 CBOT 4380 17'5s 1'2 881.25 20 16'3 04/23/2026 13:30:00 CBOT 4390 16'5s 1'2 831.25 152 15'3 04/23/2026 13:30:00 CBOT 4400 15'5s 1'2 781.25 10,960 14'2 14'3 04/23/2026 13:30:00 CBOT 4410 14'5s 1'2 731.25 101 14'6 13'3 04/23/2026 13:30:00 CBOT 4420 13'5s 1'2 681.25 243 13'1 12'3 04/23/2026 13:30:00 CBOT 4430 12'5s 1'2 631.25 255 10'5 11'3 04/23/2026 13:30:00 CBOT 4440 11'5s 1'1 581.25 282 11'7 10'4 04/23/2026 13:30:00 CBOT 4450 10'5s 1'1 531.25 5,737 10'0 9'4 04/23/2026 13:30:00 CBOT 4460 9'5s 1'1 481.25 177 8'4 04/23/2026 13:30:00 CBOT 4470 8'5s 1'0 431.25 454 7'1 7'5 04/23/2026 13:30:00 CBOT 4480 7'5s 1'0 381.25 111 7'5 6'5 04/23/2026 13:30:00 CBOT 4490 6'5s 0'7 331.25 584 6'0 5'6 04/23/2026 13:30:00 CBOT 4500 5'6s 0'6 287.50 15,905 4'4 5'0 04/23/2026 13:30:00 CBOT 4510 4'7s 0'5 243.75 265 4'2 04/23/2026 13:30:00 CBOT 4520 4'0s 0'3 200.00 1,865 2'5 3'5 04/23/2026 13:30:00 CBOT 4530 3'1s 0'1 156.25 1,161 3'0 04/23/2026 13:30:00 CBOT 4540 2'4s 0'0 125.00 261 1'5 2'4 04/23/2026 13:30:00 CBOT 4550 2'0s 0'1 100.00 9,107 2'2 1'7 04/23/2026 13:30:00 CBOT 4560 1'4s 0'0 75.00 579 0'7 1'4 04/23/2026 13:30:00 CBOT 4570 1'1s 0'0 56.25 881 1'2 1'1 04/23/2026 13:30:00 CBOT 4580 0'6s -0'1 37.50 1,543 1'0 0'7 04/23/2026 13:30:00 CBOT 4590 0'4s -0'1 25.00 759 0'2 0'5 04/23/2026 13:30:00 CBOT 4600 0'3s -0'1 18.75 11,757 0'3 0'4 04/23/2026 13:30:00 CBOT 4610 0'2s -0'2 12.50 628 0'2 0'4 04/23/2026 13:30:00 CBOT 4620 0'2s -0'1 12.50 209 0'1 0'3 04/23/2026 13:30:00 CBOT 4630 0'1s -0'2 6.25 559 0'2 0'3 04/23/2026 13:30:00 CBOT 4640 0'1s -0'1 6.25 683 0'1 0'2 04/23/2026 13:30:00 CBOT 4650 0'1s -0'1 6.25 7,889 0'1 0'2 04/23/2026 13:30:00 CBOT 4660 0'1s 0'0 6.25 334 0'1 0'1 04/23/2026 13:30:00 CBOT 4670 0'1s 0'0 6.25 579 0'1 04/23/2026 13:30:00 CBOT 4680 0'1s 0'0 6.25 593 0'1 04/23/2026 13:30:00 CBOT 4690 0'1s 0'0 6.25 856 0'1 04/23/2026 13:30:00 CBOT 4700 0'1s 0'0 6.25 9,936 0'1 0'1 04/23/2026 13:30:00 CBOT 4710 0'1s 0'0 6.25 400 0'1 04/23/2026 13:30:00 CBOT 4720 0'1s 0'0 6.25 152 0'1 04/23/2026 13:30:00 CBOT 4730 0'1s 0'0 6.25 285 0'1 04/23/2026 13:30:00 CBOT 4740 0'1s 0'0 6.25 2,120 0'1 04/23/2026 13:30:00 CBOT 4750 0'1s 0'0 6.25 4,533 0'1 04/23/2026 13:30:00 CBOT 4760 0'1s 0'0 6.25 246 0'1 04/23/2026 13:30:00 CBOT 4770 0'1s 0'0 6.25 549 0'1 04/23/2026 13:30:00 CBOT 4780 0'1s 0'0 6.25 134 0'1 04/23/2026 13:30:00 CBOT 4790 0'1s 0'0 6.25 229 0'1 04/23/2026 13:30:00 CBOT 4800 0'1s 0'0 6.25 14,063 0'1 04/23/2026 13:30:00 CBOT 4810 0'1s 0'0 6.25 40 0'1 04/23/2026 13:30:00 CBOT 4820 0'1s 0'0 6.25 306 0'1 04/23/2026 13:30:00 CBOT 4830 0'1s 0'0 6.25 714 0'1 04/23/2026 13:30:00 CBOT 4840 0'1s 0'0 6.25 300 0'1 04/23/2026 13:30:00 CBOT 4850 0'1s 0'0 6.25 7,200 0'1 04/23/2026 13:30:00 CBOT 4900 0'1s 0'0 6.25 5,090 0'1 04/23/2026 13:30:00 CBOT 4950 0'1s 0'0 6.25 1,712 0'1 04/23/2026 13:30:00 CBOT 5000 0'1s 0'0 6.25 17,988 0'1 0'1 04/23/2026 13:30:00 CBOT 5050 0'1s 0'0 6.25 2,411 0'1 04/23/2026 13:30:00 CBOT 5100 0'1s 0'0 6.25 3,766 0'1 04/23/2026 13:30:00 CBOT 5150 0'1s 0'0 6.25 1,124 0'1 04/23/2026 13:30:00 CBOT 5200 0'1s 0'0 6.25 9,052 0'1 04/23/2026 13:30:00 CBOT 5250 0'1s 0'0 6.25 5,303 0'1 04/23/2026 13:30:00 CBOT 5300 0'1s 0'0 6.25 5,748 0'1 04/23/2026 13:30:00 CBOT 5350 0'1s 0'0 6.25 657 0'1 04/23/2026 13:30:00 CBOT 5400 0'1s 0'0 6.25 2,798 0'1 04/23/2026 13:30:00 CBOT 5450 0'1s 0'0 6.25 431 0'1 04/23/2026 13:30:00 CBOT 5500 0'1s 0'0 6.25 4,682 0'1 04/23/2026 13:30:00 CBOT 5550 0'1s 0'0 6.25 1,340 0'1 04/23/2026 13:30:00 CBOT 5600 0'1s 0'0 6.25 292 0'1 04/23/2026 13:30:00 CBOT 5650 0'1s 0'0 6.25 647 0'1 04/23/2026 13:30:00 CBOT 5700 0'1s 0'0 6.25 559 0'1 04/23/2026 13:30:00 CBOT 5750 0'1s 0'0 6.25 672 0'1 04/23/2026 13:30:00 CBOT 5800 0'1s 0'0 6.25 499 0'1 04/23/2026 13:30:00 CBOT 5850 0'1s 0'0 6.25 44 0'1 04/23/2026 13:30:00 CBOT 5900 0'1s 0'0 6.25 782 0'1 04/23/2026 13:30:00 CBOT 6000 0'1s 0'0 6.25 4,011 0'1 04/23/2026 13:30:00 CBOT 6100 0'1s 0'0 6.25 652 0'1 04/23/2026 13:30:00 CBOT 6200 0'1s 0'0 6.25 118 0'1 04/23/2026 13:30:00 CBOT 6300 0'1s 0'0 6.25 187 0'1 04/23/2026 13:30:00 CBOT 6400 0'1s 0'0 6.25 419 0'1 04/23/2026 13:30:00 CBOT 6500 0'1s 0'0 6.25 540 0'1 04/23/2026 13:30:00 CBOT 6600 0'1s 0'0 6.25 166 0'1 04/23/2026 13:30:00 CBOT 6700 0'1s 0'0 6.25 87 0'1 04/23/2026 13:30:00 CBOT 6800 0'1s 0'0 6.25 54 0'1 04/23/2026 13:30:00 CBOT 6900 0'1s 0'0 6.25 197 0'1 04/23/2026 13:30:00 CBOT 7000 0'1s 0'0 6.25 539 0'1 04/23/2026 13:30:00 CBOT 7100 0'1s 0'0 6.25 336 0'1 04/23/2026 13:30:00 CBOT 7200 0'1s 0'0 6.25 213 0'1 04/23/2026 13:30:00 CBOT 7300 0'1s 0'0 6.25 258 0'1 04/23/2026 13:30:00 CBOT 7400 0'1s 0'0 6.25 345 0'1 04/23/2026 13:30:00 CBOT 7500 0'1s 0'0 6.25 97 0'1 04/23/2026 13:30:00 CBOT 8500 0'1s 0'0 6.25 514 0'1 04/23/2026 13:30:00 CBOT 9500 0'1s 0'0 6.25 107 0'1 04/23/2026 13:30:00 CBOT 14000 0'1s 0'0 6.25 255 0'1 04/23/2026 13:30:00 CBOT 15000 0'1s 0'0 6.25 510 0'1 04/23/2026 13:30:00 CBOT 20000 0'1s 0'0 6.25 505 0'1 04/23/2026 13:30:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1s 0'0 6.25 71 0'1 04/23/2026 13:30:00 CBOT 3200 0'1s 0'0 6.25 101 0'1 04/23/2026 13:30:00 CBOT 3300 0'1s 0'0 6.25 130 0'1 04/23/2026 13:30:00 CBOT 3350 0'1s 0'0 6.25 9 0'1 04/23/2026 13:30:00 CBOT 3400 0'1s 0'0 6.25 309 0'1 04/23/2026 13:30:00 CBOT 3450 0'1s 0'0 6.25 587 0'1 04/23/2026 13:30:00 CBOT 3500 0'1s 0'0 6.25 213 0'1 04/23/2026 13:30:00 CBOT 3550 0'1s 0'0 6.25 407 0'1 04/23/2026 13:30:00 CBOT 3600 0'1s 0'0 6.25 1,104 0'1 04/23/2026 13:30:00 CBOT 3650 0'1s 0'0 6.25 198 0'1 04/23/2026 13:30:00 CBOT 3700 0'1s 0'0 6.25 402 0'1 04/23/2026 13:30:00 CBOT 3750 0'1s 0'0 6.25 558 0'1 04/23/2026 13:30:00 CBOT 3800 0'1s 0'0 6.25 2,431 0'1 04/23/2026 13:30:00 CBOT 3850 0'1s 0'0 6.25 1,259 0'1 04/23/2026 13:30:00 CBOT 3900 0'1s 0'0 6.25 1,321 0'1 04/23/2026 13:30:00 CBOT 3950 0'1s 0'0 6.25 554 0'1 04/23/2026 13:30:00 CBOT 4000 0'1s 0'0 6.25 6,636 0'1 04/23/2026 13:30:00 CBOT 4050 0'1s 0'0 6.25 3,326 0'1 04/23/2026 13:30:00 CBOT 4100 0'1s 0'0 6.25 8,663 0'1 04/23/2026 13:30:00 CBOT 4150 0'1s 0'0 6.25 8,418 0'1 04/23/2026 13:30:00 CBOT 4180 0'1s 0'0 6.25 0 0'1 04/23/2026 13:30:00 CBOT 4190 0'1s 0'0 6.25 3 0'1 04/23/2026 13:30:00 CBOT 4200 0'1s 0'0 6.25 14,005 0'1 04/23/2026 13:30:00 CBOT 4210 0'1s 0'0 6.25 0 0'1 04/23/2026 13:30:00 CBOT 4220 0'1s 0'0 6.25 0 0'1 04/23/2026 13:30:00 CBOT 4240 0'1s 0'0 6.25 1 0'1 04/23/2026 13:30:00 CBOT 4250 0'1s 0'0 6.25 9,407 0'1 04/23/2026 13:30:00 CBOT 4260 0'1s 0'0 6.25 4 0'1 04/23/2026 13:30:00 CBOT 4270 0'1s 0'0 6.25 11 0'1 04/23/2026 13:30:00 CBOT 4280 0'1s 0'0 6.25 2 0'1 04/23/2026 13:30:00 CBOT 4290 0'1s 0'0 6.25 1 0'1 04/23/2026 13:30:00 CBOT 4300 0'1s 0'0 6.25 12,656 0'1 0'1 04/23/2026 13:30:00 CBOT 4310 0'1s 0'0 6.25 170 0'1 04/23/2026 13:30:00 CBOT 4320 0'1s 0'0 6.25 238 0'1 04/23/2026 13:30:00 CBOT 4330 0'1s 0'0 6.25 764 0'1 04/23/2026 13:30:00 CBOT 4340 0'1s 0'0 6.25 99 0'1 04/23/2026 13:30:00 CBOT 4350 0'1s 0'0 6.25 6,877 0'0 0'1 04/23/2026 13:30:00 CBOT 4360 0'1s 0'0 6.25 552 0'1 04/23/2026 13:30:00 CBOT 4370 0'1s 0'0 6.25 1,002 0'1 04/23/2026 13:30:00 CBOT 4380 0'1s 0'0 6.25 617 0'1 04/23/2026 13:30:00 CBOT 4390 0'1s 0'0 6.25 969 0'1 04/23/2026 13:30:00 CBOT 4400 0'1s 0'0 6.25 15,352 0'0 0'1 04/23/2026 13:30:00 CBOT 4410 0'1s 0'0 6.25 758 0'1 0'1 04/23/2026 13:30:00 CBOT 4420 0'1s 0'0 6.25 857 0'2 0'1 04/23/2026 13:30:00 CBOT 4430 0'1s 0'0 6.25 930 0'1 04/23/2026 13:30:00 CBOT 4440 0'1s -0'1 6.25 1,211 0'2 04/23/2026 13:30:00 CBOT 4450 0'1s -0'1 6.25 9,919 0'2 0'2 04/23/2026 13:30:00 CBOT 4460 0'1s -0'1 6.25 310 0'2 04/23/2026 13:30:00 CBOT 4470 0'1s -0'2 6.25 247 0'1 0'3 04/23/2026 13:30:00 CBOT 4480 0'1s -0'2 6.25 394 0'3 04/23/2026 13:30:00 CBOT 4490 0'1s -0'3 6.25 591 0'2 0'4 04/23/2026 13:30:00 CBOT 4500 0'2s -0'4 12.50 14,717 1'0 0'6 04/23/2026 13:30:00 CBOT 4510 0'3s -0'5 18.75 392 0'6 1'0 04/23/2026 13:30:00 CBOT 4520 0'4s -0'7 25.00 3,117 1'1 1'3 04/23/2026 13:30:00 CBOT 4530 0'5s -1'1 31.25 413 1'6 1'6 04/23/2026 13:30:00 CBOT 4540 1'0s -1'2 50.00 335 2'4 2'2 04/23/2026 13:30:00 CBOT 4550 1'4s -1'1 75.00 5,675 2'6 2'5 04/23/2026 13:30:00 CBOT 4560 2'0s -1'2 100.00 354 2'7 3'2 04/23/2026 13:30:00 CBOT 4570 2'5s -1'2 131.25 104 4'0 3'7 04/23/2026 13:30:00 CBOT 4580 3'2s -1'3 162.50 185 4'5 04/23/2026 13:30:00 CBOT 4590 4'0s -1'3 200.00 130 5'3 04/23/2026 13:30:00 CBOT 4600 4'7s -1'3 243.75 9,309 6'4 6'2 04/23/2026 13:30:00 CBOT 4610 5'6s -1'4 287.50 34 6'1 7'2 04/23/2026 13:30:00 CBOT 4620 6'6s -1'3 337.50 146 8'1 04/23/2026 13:30:00 CBOT 4630 7'5s -1'4 381.25 88 9'1 04/23/2026 13:30:00 CBOT 4640 8'5s -1'3 431.25 15 10'0 04/23/2026 13:30:00 CBOT 4650 9'5s -1'3 481.25 3,986 12'5 11'0 04/23/2026 13:30:00 CBOT 4660 10'5s -1'2 531.25 24 10'3 11'7 04/23/2026 13:30:00 CBOT 4670 11'5s -1'2 581.25 11 12'3 12'7 04/23/2026 13:30:00 CBOT 4680 12'5s -1'2 631.25 29 13'7 04/23/2026 13:30:00 CBOT 4690 13'5s -1'2 681.25 31 14'7 04/23/2026 13:30:00 CBOT 4700 14'5s -1'2 731.25 3,285 14'2 15'7 04/23/2026 13:30:00 CBOT 4710 15'5s -1'2 781.25 25 16'7 04/23/2026 13:30:00 CBOT 4720 16'5s -1'2 831.25 1 17'7 04/23/2026 13:30:00 CBOT 4730 17'5s -1'2 881.25 8 18'7 04/23/2026 13:30:00 CBOT 4740 18'5s -1'2 931.25 6 19'7 04/23/2026 13:30:00 CBOT 4750 19'5s -1'2 981.25 702 20'7 04/23/2026 13:30:00 CBOT 4760 20'5s -1'2 1,031.25 0 21'7 04/23/2026 13:30:00 CBOT 4770 21'5s -1'2 1,081.25 2 22'7 04/23/2026 13:30:00 CBOT 4780 22'5s -1'2 1,131.25 1 23'7 04/23/2026 13:30:00 CBOT 4790 23'5s -1'2 1,181.25 17 24'7 04/23/2026 13:30:00 CBOT 4800 24'5s -1'2 1,231.25 1,094 25'7 04/23/2026 13:30:00 CBOT 4810 25'5s -1'2 1,281.25 13 26'7 04/23/2026 13:30:00 CBOT 4820 26'5s -1'2 1,331.25 10 27'7 04/23/2026 13:30:00 CBOT 4830 27'5s -1'2 1,381.25 6 28'7 04/23/2026 13:30:00 CBOT 4840 28'5s -1'2 1,431.25 2 29'7 04/23/2026 13:30:00 CBOT 4850 29'5s -1'2 1,481.25 525 30'7 04/23/2026 13:30:00 CBOT 4900 34'5s -1'2 1,731.25 493 34'7 35'7 04/23/2026 13:30:00 CBOT 4950 39'5s -1'2 1,981.25 42 40'7 04/23/2026 13:30:00 CBOT 5000 44'5s -1'2 2,231.25 1,166 45'7 04/23/2026 13:30:00 CBOT 5050 49'5s -1'2 2,481.25 14 50'7 04/23/2026 13:30:00 CBOT 5100 54'5s -1'2 2,731.25 17 55'7 04/23/2026 13:30:00 CBOT 5150 59'5s -1'2 2,981.25 18 60'7 04/23/2026 13:30:00 CBOT 5200 64'5s -1'2 3,231.25 12 65'7 04/23/2026 13:30:00 CBOT 5250 69'5s -1'2 3,481.25 11 70'7 04/23/2026 13:30:00 CBOT 5300 74'5s -1'2 3,731.25 64 75'7 04/23/2026 13:30:00 CBOT 5350 79'5s -1'2 3,981.25 10 80'7 04/23/2026 13:30:00 CBOT 5400 84'5s -1'2 4,231.25 0 85'7 04/23/2026 13:30:00 CBOT 5450 89'5s -1'2 4,481.25 0 90'7 04/23/2026 13:30:00 CBOT 5500 94'5s -1'2 4,731.25 0 95'7 04/23/2026 13:30:00 CBOT 5550 99'5s -1'2 4,981.25 0 100'7 04/23/2026 13:30:00 CBOT 5600 104'5s -1'2 5,231.25 0 105'7 04/23/2026 13:30:00 CBOT 5650 109'5s -1'2 5,481.25 0 110'7 04/23/2026 13:30:00 CBOT 5700 114'5s -1'2 5,731.25 0 115'7 04/23/2026 13:30:00 CBOT 5750 119'5s -1'2 5,981.25 10 120'7 04/23/2026 13:30:00 CBOT 5800 124'5s -1'2 6,231.25 6 125'7 04/23/2026 13:30:00 CBOT 5850 129'5s -1'2 6,481.25 0 130'7 04/23/2026 13:30:00 CBOT 5900 134'5s -1'2 6,731.25 0 135'7 04/23/2026 13:30:00 CBOT 6000 144'5s -1'2 7,231.25 0 145'7 04/23/2026 13:30:00 CBOT 6100 154'5s -1'2 7,731.25 0 155'7 04/23/2026 13:30:00 CBOT 6200 164'5s -1'2 8,231.25 0 165'7 04/23/2026 13:30:00 CBOT 6300 174'5s -1'2 8,731.25 0 175'7 04/23/2026 13:30:00 CBOT 6400 184'5s -1'2 9,231.25 0 185'7 04/23/2026 13:30:00 CBOT 6500 194'5s -1'2 9,731.25 0 195'7 04/23/2026 13:30:00 CBOT 6600 204'5s -1'2 10,231.25 0 205'7 04/23/2026 13:30:00 CBOT 6700 214'5s -1'2 10,731.25 0 215'7 04/23/2026 13:30:00 CBOT 6800 224'5s -1'2 11,231.25 0 225'7 04/23/2026 13:30:00 CBOT 6900 234'5s -1'2 11,731.25 0 235'7 04/23/2026 13:30:00 CBOT 7000 244'5s -1'2 12,231.25 0 245'7 04/23/2026 13:30:00 CBOT 7100 254'5s -1'2 12,731.25 75 255'7 04/23/2026 13:30:00 CBOT 7200 264'5s -1'2 13,231.25 0 265'7 04/23/2026 13:30:00 CBOT 7300 274'5s -1'2 13,731.25 0 275'7 04/23/2026 13:30:00 CBOT 7400 284'5s -1'2 14,231.25 0 285'7 04/23/2026 13:30:00 CBOT 7500 294'5s -1'2 14,731.25 0 295'7 04/23/2026 13:30:00 CBOT 8500 394'5s -1'2 19,731.25 0 395'7 04/23/2026 13:30:00 CBOT 9500 494'5s -1'2 24,731.25 0 495'7 04/23/2026 13:30:00 CBOT 14000 944'5s -1'2 47,231.25 0 945'7 04/23/2026 13:30:00 CBOT 15000 1044'5s -1'2 52,231.25 0 1045'7 04/23/2026 13:30:00 CBOT 20000 1544'4s -1'3 77,225.00 0 1545'7 04/23/2026 13:30:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.