Thursday, August 20, 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: 4774s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,443.75   5'6   188'7s  2900   0'1s   0'0  6.25  50  0  8,943.75   5'6   178'7s  3000   0'1s   0'0  6.25  3,150  0  8,443.75   5'6   168'7s  3100   0'1s   0'0  6.25  71  0  7,943.75   5'6   158'7s  3200   0'1s   0'0  6.25  219  0  7,443.75   5'6   148'7s  3300   0'1s   0'0  6.25  115  0  7,193.75   5'6   143'7s  3350   0'1s   0'0  6.25  41  0  6,943.75   5'6   138'7s  3400   0'1s   0'0  6.25  160  0  6,693.75   5'6   133'7s  3450   0'1s   0'0  6.25  13  0  6,443.75   5'6   128'7s  3500   0'1s   0'0  6.25  5,102  0  6,193.75   5'6   123'7s  3550   0'1s   0'0  6.25  408  0  5,943.75   5'6   118'7s  3600   0'1s   0'0  6.25  1,375  0  5,693.75   5'6   113'7s  3650   0'1s   0'0  6.25  379  0  5,443.75   5'6   108'7s  3700   0'1s   0'0  6.25  3,566  2  5,193.75   5'6   103'7s  3750   0'1s   0'0  6.25  1,842  5  4,943.75   5'6   98'7s  3800   0'1s   0'0  6.25  6,313  7  4,693.75   5'6   93'7s  3850   0'1s   0'0  6.25  2,227  34  4,443.75   5'6   88'7s  3900   0'1s   0'0  6.25  7,840  24  4,193.75   5'6   83'7s  3950   0'1s   0'0  6.25  5,196  73  3,943.75   5'6   78'7s  4000   0'1s   0'0  6.25  15,702  18  3,693.75   5'6   73'7s  4050   0'1s   0'0  6.25  3,658  970  3,443.75   5'6   68'7s  4100   0'1s   0'0  6.25  9,808  575  3,193.75   5'6   63'7s  4150   0'1s   0'0  6.25  7,141  10  3,143.75   5'6   62'7s  4160   0'1s   0'0  6.25  1  10  3,093.75   5'6   61'7s  4170   0'1s   0'0  6.25  114  1  3,043.75   5'6   60'7s  4180   0'1s   0'0  6.25  1,439  0  2,993.75   5'6   59'7s  4190   0'1s   0'0  6.25  61  4,600  2,943.75   5'6   58'7s  4200   0'1s   0'0  6.25  15,430  1  2,893.75   5'6   57'7s  4210   0'1s   0'0  6.25  113  0  2,843.75   5'6   56'7s  4220   0'1s   0'0  6.25  550  0  2,793.75   5'6   55'7s  4230   0'1s   0'0  6.25  194  1  2,743.75   5'6   54'7s  4240   0'1s   0'0  6.25  533  4,893  2,693.75   5'6   53'7s  4250   0'1s   0'0  6.25  11,723  0  2,643.75   5'6   52'7s  4260   0'1s   0'0  6.25  800  4  2,593.75   5'6   51'7s  4270   0'1s   0'0  6.25  148  3  2,543.75   5'6   50'7s  4280   0'1s   0'0  6.25  84  1  2,493.75   5'6   49'7s  4290   0'1s   0'0  6.25  320  4,500  2,443.75   5'6   48'7s  4300   0'1s   0'0  6.25  20,591  3  2,393.75   5'6   47'7s  4310   0'1s   0'0  6.25  637  11  2,343.75   5'6   46'7s  4320   0'1s   0'0  6.25  992  50  2,293.75   5'6   45'7s  4330   0'1s   0'0  6.25  641  65  2,243.75   5'6   44'7s  4340   0'1s   0'0  6.25  1,279  4,516  2,193.75   5'6   43'7s  4350   0'1s   0'0  6.25  11,968  123  2,143.75   5'6   42'7s  4360   0'1s   0'0  6.25  481  127  2,093.75   5'6   41'7s  4370   0'1s   0'0  6.25  826  115  2,043.75   5'6   40'7s  4380   0'1s   0'0  6.25  640  119  1,993.75   5'6   39'7s  4390   0'1s   0'0  6.25  885  9,356  1,943.75   5'6   38'7s  4400   0'1s   0'0  6.25  14,708  116  1,893.75   5'6   37'7s  4410   0'1s   0'0  6.25  899  245  1,843.75   5'6   36'7s  4420   0'1s   0'0  6.25  931  248  1,793.75   5'6   35'7s  4430   0'1s   0'0  6.25  1,140  1,893  1,743.75   5'6   34'7s  4440   0'1s   0'0  6.25  801  4,358  1,693.75   5'6   33'7s  4450   0'1s   0'0  6.25  7,989  380  1,643.75   5'6   32'7s  4460   0'1s   0'0  6.25  397  239  1,593.75   5'6   31'7s  4470   0'1s   0'0  6.25  527  359  1,543.75   5'6   30'7s  4480   0'1s   0'0  6.25  369  344  1,493.75   5'6   29'7s  4490   0'1s   0'0  6.25  1,124  29,726  1,443.75   5'6   28'7s  4500   0'1s   0'0  6.25  11,920  478  1,393.75   5'6   27'7s  4510   0'1s   0'0  6.25  377  743  1,343.75   5'6   26'7s  4520   0'1s   0'0  6.25  331  430  1,293.75   5'6   25'7s  4530   0'1s   0'0  6.25  309  235  1,243.75   5'6   24'7s  4540   0'1s   0'0  6.25  180  6,141  1,193.75   5'5   23'7s  4550   0'1s   -0'1  6.25  5,668  828  1,143.75   5'5   22'7s  4560   0'1s   -0'1  6.25  176  592  1,093.75   5'5   21'7s  4570   0'1s   -0'1  6.25  110  604  1,043.75   5'4   20'7s  4580   0'1s   -0'2  6.25  112  176  993.75   5'4   19'7s  4590   0'1s   -0'2  6.25  273  16,214  943.75   5'3   18'7s  4600   0'1s   -0'3  6.25  12,417  403  893.75   5'3   17'7s  4610   0'1s   -0'3  6.25  62  1,505  843.75   5'2   16'7s  4620   0'1s   -0'4  6.25  148  108  793.75   5'1   15'7s  4630   0'1s   -0'5  6.25  68  641  743.75   5'0   14'7s  4640   0'1s   -0'6  6.25  134  5,294  693.75   4'7   13'7s  4650   0'1s   -0'7  6.25  2,352  856  643.75   4'6   12'7s  4660   0'1s   -1'0  6.25  174  343  593.75   4'4   11'7s  4670   0'1s   -1'2  6.25  122  271  543.75   4'2   10'7s  4680   0'1s   -1'4  6.25  27  323  500.00   4'0   10'0s  4690   0'2s   -1'6  12.50  26  17,360  450.00   3'6   9'0s  4700   0'2s   -2'0  12.50  8,587  198  406.25   3'3   8'1s  4710   0'3s   -2'3  18.75  27  580  362.50   3'1   7'2s  4720   0'4s   -2'5  25.00  17  1,015  325.00   2'7   6'4s  4730   0'6s   -2'7  37.50  5  1,438  287.50   2'5   5'6s  4740   1'0s   -3'1  50.00  6  9,043  250.00   2'2   5'0s  4750   1'2s   -3'4  62.50  3,314  825  218.75   2'0   4'3s  4760   1'5s   -3'6  81.25  20  445  187.50   1'6   3'6s  4770   2'0s   -4'0  100.00  1  309  156.25   1'3   3'1s  4780   2'3s   -4'3  118.75  10  386  131.25   1'1   2'5s  4790   2'7s   -4'5  143.75  3  10,657  106.25   0'6   2'1s  4800   3'3s   -5'0  168.75  4,796  576  87.50   0'5   1'6s  4810   4'0s   -5'1  200.00  1  312  75.00   0'4   1'4s  4820   4'6s   -5'2  237.50  5  17  62.50   0'3   1'2s  4830   5'4s   -5'3  275.00  12  355  50.00   0'2   1'0s  4840   6'2s   -5'4  312.50  3  8,011  43.75   0'1   0'7s  4850   7'1s   -5'5  356.25  3,287  854  37.50   0'1   0'6s  4860   8'0s   -5'5  400.00  10  1,198  37.50   0'1   0'6s  4870   9'0s   -5'5  450.00  11  441  31.25   0'1   0'5s  4880   9'7s   -5'5  493.75  0  10,736  25.00   0'0   0'4s  4900   11'6s   -5'6  587.50  1,289  3,666  18.75   0'0   0'3s  4950   16'5s   -5'6  831.25  130  30,492  12.50   0'1   0'2s  5000   21'4s   -5'5  1,075.00  874  4,332  12.50   0'1   0'2s  5050   26'4s   -5'5  1,325.00  221  12,253  6.25   0'0   0'1s  5100   31'3s   -5'6  1,568.75  226  6,511  6.25   0'0   0'1s  5150   36'3s   -5'6  1,818.75  149  11,988  6.25   0'0   0'1s  5200   41'3s   -5'6  2,068.75  98  4,498  6.25   0'0   0'1s  5250   46'3s   -5'6  2,318.75  48  6,371  6.25   0'0   0'1s  5300   51'3s   -5'6  2,568.75  723  916  6.25   0'0   0'1s  5350   56'3s   -5'6  2,818.75  5  5,652  6.25   0'0   0'1s  5400   61'3s   -5'6  3,068.75  2  1,482  6.25   0'0   0'1s  5450   66'3s   -5'6  3,318.75  2  32,529  6.25   0'0   0'1s  5500   71'3s   -5'6  3,568.75  4  1,170  6.25   0'0   0'1s  5550   76'3s   -5'6  3,818.75  3  4,423  6.25   0'0   0'1s  5600   81'3s   -5'6  4,068.75  0  117  6.25   0'0   0'1s  5650   86'3s   -5'6  4,318.75  0  3,790  6.25   0'0   0'1s  5700   91'3s   -5'6  4,568.75  0  280  6.25   0'0   0'1s  5750   96'3s   -5'6  4,818.75  0  6,665  6.25   0'0   0'1s  5800   101'3s   -5'6  5,068.75  0  110  6.25   0'0   0'1s  5850   106'3s   -5'6  5,318.75  0  3,950  6.25   0'0   0'1s  5900   111'3s   -5'6  5,568.75  4  20,562  6.25   0'0   0'1s  6000   121'3s   -5'6  6,068.75  0  624  6.25   0'0   0'1s  6100   131'3s   -5'6  6,568.75  0  4,377  6.25   0'0   0'1s  6200   141'3s   -5'6  7,068.75  0  709  6.25   0'0   0'1s  6300   151'3s   -5'6  7,568.75  0  971  6.25   0'0   0'1s  6400   161'3s   -5'6  8,068.75  0  2,008  6.25   0'0   0'1s  6500   171'3s   -5'6  8,568.75  0  1,569  6.25   0'0   0'1s  6600   181'3s   -5'6  9,068.75  0  3,886  6.25   0'0   0'1s  6700   191'3s   -5'6  9,568.75  0  1,357  6.25   0'0   0'1s  6800   201'3s   -5'6  10,068.75  0  777  6.25   0'0   0'1s  6900   211'3s   -5'6  10,568.75  0  5,305  6.25   0'0   0'1s  7000   221'3s   -5'6  11,068.75  1  578  6.25   0'0   0'1s  7100   231'3s   -5'6  11,568.75  0  3,611  6.25   0'0   0'1s  7200   241'3s   -5'6  12,068.75  0  512  6.25   0'0   0'1s  7300   251'3s   -5'6  12,568.75  0  462  6.25   0'0   0'1s  9000   421'3s   -5'6  21,068.75  1  1,990  6.25   0'0   0'1s  10000   521'3s   -5'6  26,068.75  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 188'7s 5'6 9,443.75 0 183'1 08/20/2026 13:28:00 CBOT 3000 178'7s 5'6 8,943.75 0 173'1 08/20/2026 13:28:00 CBOT 3100 168'7s 5'6 8,443.75 0 163'1 08/20/2026 13:28:00 CBOT 3200 158'7s 5'6 7,943.75 0 153'1 08/20/2026 13:28:00 CBOT 3300 148'7s 5'6 7,443.75 0 143'1 08/20/2026 13:28:00 CBOT 3350 143'7s 5'6 7,193.75 0 138'1 08/20/2026 13:28:00 CBOT 3400 138'7s 5'6 6,943.75 0 133'1 08/20/2026 13:28:00 CBOT 3450 133'7s 5'6 6,693.75 0 128'1 08/20/2026 13:28:00 CBOT 3500 128'7s 5'6 6,443.75 0 123'1 08/20/2026 13:28:00 CBOT 3550 123'7s 5'6 6,193.75 0 118'1 08/20/2026 13:28:00 CBOT 3600 118'7s 5'6 5,943.75 0 113'1 08/20/2026 13:28:00 CBOT 3650 113'7s 5'6 5,693.75 0 108'1 08/20/2026 13:28:00 CBOT 3700 108'7s 5'6 5,443.75 0 103'1 08/20/2026 13:28:00 CBOT 3750 103'7s 5'6 5,193.75 2 98'1 08/20/2026 13:28:00 CBOT 3800 98'7s 5'6 4,943.75 5 93'1 08/20/2026 13:28:00 CBOT 3850 93'7s 5'6 4,693.75 7 88'1 08/20/2026 13:28:00 CBOT 3900 88'7s 5'6 4,443.75 34 83'1 08/20/2026 13:28:00 CBOT 3950 83'7s 5'6 4,193.75 24 78'1 08/20/2026 13:28:00 CBOT 4000 78'7s 5'6 3,943.75 73 78'4 73'1 08/20/2026 13:28:00 CBOT 4050 73'7s 5'6 3,693.75 18 68'1 08/20/2026 13:28:00 CBOT 4100 68'7s 5'6 3,443.75 970 63'1 08/20/2026 13:28:00 CBOT 4150 63'7s 5'6 3,193.75 575 65'5 58'1 08/20/2026 13:28:00 CBOT 4160 62'7s 5'6 3,143.75 10 57'1 08/20/2026 13:28:00 CBOT 4170 61'7s 5'6 3,093.75 10 56'1 08/20/2026 13:28:00 CBOT 4180 60'7s 5'6 3,043.75 1 55'1 08/20/2026 13:28:00 CBOT 4190 59'7s 5'6 2,993.75 0 54'1 08/20/2026 13:28:00 CBOT 4200 58'7s 5'6 2,943.75 4,600 59'2 53'1 08/20/2026 13:28:00 CBOT 4210 57'7s 5'6 2,893.75 1 52'1 08/20/2026 13:28:00 CBOT 4220 56'7s 5'6 2,843.75 0 51'1 08/20/2026 13:28:00 CBOT 4230 55'7s 5'6 2,793.75 0 50'1 08/20/2026 13:28:00 CBOT 4240 54'7s 5'6 2,743.75 1 49'1 08/20/2026 13:28:00 CBOT 4250 53'7s 5'6 2,693.75 4,893 55'5 48'1 08/20/2026 13:28:00 CBOT 4260 52'7s 5'6 2,643.75 0 47'1 08/20/2026 13:28:00 CBOT 4270 51'7s 5'6 2,593.75 4 46'1 08/20/2026 13:28:00 CBOT 4280 50'7s 5'6 2,543.75 3 45'1 08/20/2026 13:28:00 CBOT 4290 49'7s 5'6 2,493.75 1 44'1 08/20/2026 13:28:00 CBOT 4300 48'7s 5'6 2,443.75 4,500 43'4 43'1 08/20/2026 13:28:00 CBOT 4310 47'7s 5'6 2,393.75 3 42'1 08/20/2026 13:28:00 CBOT 4320 46'7s 5'6 2,343.75 11 41'1 08/20/2026 13:28:00 CBOT 4330 45'7s 5'6 2,293.75 50 40'1 08/20/2026 13:28:00 CBOT 4340 44'7s 5'6 2,243.75 65 39'1 08/20/2026 13:28:00 CBOT 4350 43'7s 5'6 2,193.75 4,516 43'6 38'1 08/20/2026 13:28:00 CBOT 4360 42'7s 5'6 2,143.75 123 37'1 08/20/2026 13:28:00 CBOT 4370 41'7s 5'6 2,093.75 127 36'1 08/20/2026 13:28:00 CBOT 4380 40'7s 5'6 2,043.75 115 35'1 08/20/2026 13:28:00 CBOT 4390 39'7s 5'6 1,993.75 119 34'1 08/20/2026 13:28:00 CBOT 4400 38'7s 5'6 1,943.75 9,356 34'6 33'1 08/20/2026 13:28:00 CBOT 4410 37'7s 5'6 1,893.75 116 32'1 08/20/2026 13:28:00 CBOT 4420 36'7s 5'6 1,843.75 245 31'1 08/20/2026 13:28:00 CBOT 4430 35'7s 5'6 1,793.75 248 30'1 08/20/2026 13:28:00 CBOT 4440 34'7s 5'6 1,743.75 1,893 29'1 08/20/2026 13:28:00 CBOT 4450 33'7s 5'6 1,693.75 4,358 35'2 28'1 08/20/2026 13:28:00 CBOT 4460 32'7s 5'6 1,643.75 380 27'1 08/20/2026 13:28:00 CBOT 4470 31'7s 5'6 1,593.75 239 31'0 26'1 08/20/2026 13:28:00 CBOT 4480 30'7s 5'6 1,543.75 359 25'1 08/20/2026 13:28:00 CBOT 4490 29'7s 5'6 1,493.75 344 24'1 08/20/2026 13:28:00 CBOT 4500 28'7s 5'6 1,443.75 29,726 23'0 23'1 08/20/2026 13:28:00 CBOT 4510 27'7s 5'6 1,393.75 478 27'6 22'1 08/20/2026 13:28:00 CBOT 4520 26'7s 5'6 1,343.75 743 26'5 21'1 08/20/2026 13:28:00 CBOT 4530 25'7s 5'6 1,293.75 430 20'1 08/20/2026 13:28:00 CBOT 4540 24'7s 5'6 1,243.75 235 19'1 08/20/2026 13:28:00 CBOT 4550 23'7s 5'5 1,193.75 6,141 23'6 18'2 08/20/2026 13:28:00 CBOT 4560 22'7s 5'5 1,143.75 828 17'2 08/20/2026 13:28:00 CBOT 4570 21'7s 5'5 1,093.75 592 22'2 16'2 08/20/2026 13:28:00 CBOT 4580 20'7s 5'4 1,043.75 604 15'3 08/20/2026 13:28:00 CBOT 4590 19'7s 5'4 993.75 176 14'3 08/20/2026 13:28:00 CBOT 4600 18'7s 5'3 943.75 16,214 13'0 13'4 08/20/2026 13:28:00 CBOT 4610 17'7s 5'3 893.75 403 15'5 12'4 08/20/2026 13:28:00 CBOT 4620 16'7s 5'2 843.75 1,505 15'0 11'5 08/20/2026 13:28:00 CBOT 4630 15'7s 5'1 793.75 108 15'5 10'6 08/20/2026 13:28:00 CBOT 4640 14'7s 5'0 743.75 641 15'5 9'7 08/20/2026 13:28:00 CBOT 4650 13'7s 4'7 693.75 5,294 9'6 9'0 08/20/2026 13:28:00 CBOT 4660 12'7s 4'6 643.75 856 13'1 8'1 08/20/2026 13:28:00 CBOT 4670 11'7s 4'4 593.75 343 12'1 7'3 08/20/2026 13:28:00 CBOT 4680 10'7s 4'2 543.75 271 10'7 6'5 08/20/2026 13:28:00 CBOT 4690 10'0s 4'0 500.00 323 10'4 6'0 08/20/2026 13:28:00 CBOT 4700 9'0s 3'6 450.00 17,360 5'0 5'2 08/20/2026 13:28:00 CBOT 4710 8'1s 3'3 406.25 198 9'6 4'6 08/20/2026 13:28:00 CBOT 4720 7'2s 3'1 362.50 580 4'1 4'1 08/20/2026 13:28:00 CBOT 4730 6'4s 2'7 325.00 1,015 3'7 3'5 08/20/2026 13:28:00 CBOT 4740 5'6s 2'5 287.50 1,438 3'1 3'1 08/20/2026 13:28:00 CBOT 4750 5'0s 2'2 250.00 9,043 2'5 2'6 08/20/2026 13:28:00 CBOT 4760 4'3s 2'0 218.75 825 3'7 2'3 08/20/2026 13:28:00 CBOT 4770 3'6s 1'6 187.50 445 3'7 2'0 08/20/2026 13:28:00 CBOT 4780 3'1s 1'3 156.25 309 1'5 1'6 08/20/2026 13:28:00 CBOT 4790 2'5s 1'1 131.25 386 2'2 1'4 08/20/2026 13:28:00 CBOT 4800 2'1s 0'6 106.25 10,657 1'3 1'3 08/20/2026 13:28:00 CBOT 4810 1'6s 0'5 87.50 576 1'3 1'1 08/20/2026 13:28:00 CBOT 4820 1'4s 0'4 75.00 312 1'0 1'0 08/20/2026 13:28:00 CBOT 4830 1'2s 0'3 62.50 17 1'3 0'7 08/20/2026 13:28:00 CBOT 4840 1'0s 0'2 50.00 355 1'0 0'6 08/20/2026 13:28:00 CBOT 4850 0'7s 0'1 43.75 8,011 0'5 0'6 08/20/2026 13:28:00 CBOT 4860 0'6s 0'1 37.50 854 0'7 0'5 08/20/2026 13:28:00 CBOT 4870 0'6s 0'1 37.50 1,198 0'7 0'5 08/20/2026 13:28:00 CBOT 4880 0'5s 0'1 31.25 441 0'4 0'4 08/20/2026 13:28:00 CBOT 4900 0'4s 0'0 25.00 10,736 0'4 0'4 08/20/2026 13:28:00 CBOT 4950 0'3s 0'0 18.75 3,666 0'3 0'3 08/20/2026 13:28:00 CBOT 5000 0'2s 0'1 12.50 30,492 0'1 0'1 08/20/2026 13:28:00 CBOT 5050 0'2s 0'1 12.50 4,332 0'2 0'1 08/20/2026 13:28:00 CBOT 5100 0'1s 0'0 6.25 12,253 0'2 0'1 08/20/2026 13:28:00 CBOT 5150 0'1s 0'0 6.25 6,511 0'1 0'1 08/20/2026 13:28:00 CBOT 5200 0'1s 0'0 6.25 11,988 0'1 0'1 08/20/2026 13:28:00 CBOT 5250 0'1s 0'0 6.25 4,498 0'1 08/20/2026 13:28:00 CBOT 5300 0'1s 0'0 6.25 6,371 0'1 0'1 08/20/2026 13:28:00 CBOT 5350 0'1s 0'0 6.25 916 0'1 08/20/2026 13:28:00 CBOT 5400 0'1s 0'0 6.25 5,652 0'1 08/20/2026 13:28:00 CBOT 5450 0'1s 0'0 6.25 1,482 0'1 0'1 08/20/2026 13:28:00 CBOT 5500 0'1s 0'0 6.25 32,529 0'1 0'1 08/20/2026 13:28:00 CBOT 5550 0'1s 0'0 6.25 1,170 0'1 08/20/2026 13:28:00 CBOT 5600 0'1s 0'0 6.25 4,423 0'1 08/20/2026 13:28:00 CBOT 5650 0'1s 0'0 6.25 117 0'1 08/20/2026 13:28:00 CBOT 5700 0'1s 0'0 6.25 3,790 0'1 08/20/2026 13:28:00 CBOT 5750 0'1s 0'0 6.25 280 0'1 08/20/2026 13:28:00 CBOT 5800 0'1s 0'0 6.25 6,665 0'1 08/20/2026 13:28:00 CBOT 5850 0'1s 0'0 6.25 110 0'1 08/20/2026 13:28:00 CBOT 5900 0'1s 0'0 6.25 3,950 0'1 08/20/2026 13:28:00 CBOT 6000 0'1s 0'0 6.25 20,562 0'1 08/20/2026 13:28:00 CBOT 6100 0'1s 0'0 6.25 624 0'1 08/20/2026 13:28:00 CBOT 6200 0'1s 0'0 6.25 4,377 0'1 08/20/2026 13:28:00 CBOT 6300 0'1s 0'0 6.25 709 0'1 08/20/2026 13:28:00 CBOT 6400 0'1s 0'0 6.25 971 0'1 08/20/2026 13:28:00 CBOT 6500 0'1s 0'0 6.25 2,008 0'1 08/20/2026 13:28:00 CBOT 6600 0'1s 0'0 6.25 1,569 0'1 08/20/2026 13:28:00 CBOT 6700 0'1s 0'0 6.25 3,886 0'1 08/20/2026 13:28:00 CBOT 6800 0'1s 0'0 6.25 1,357 0'1 08/20/2026 13:28:00 CBOT 6900 0'1s 0'0 6.25 777 0'1 08/20/2026 13:28:00 CBOT 7000 0'1s 0'0 6.25 5,305 0'1 08/20/2026 13:28:00 CBOT 7100 0'1s 0'0 6.25 578 0'1 08/20/2026 13:28:00 CBOT 7200 0'1s 0'0 6.25 3,611 0'1 08/20/2026 13:28:00 CBOT 7300 0'1s 0'0 6.25 512 0'1 08/20/2026 13:28:00 CBOT 9000 0'1s 0'0 6.25 462 0'1 08/20/2026 13:28:00 CBOT 10000 0'1s 0'0 6.25 1,990 0'1 08/20/2026 13:28:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2900 0'1s 0'0 6.25 50 0'1 08/20/2026 13:28:00 CBOT 3000 0'1s 0'0 6.25 3,150 0'1 08/20/2026 13:28:00 CBOT 3100 0'1s 0'0 6.25 71 0'1 08/20/2026 13:28:00 CBOT 3200 0'1s 0'0 6.25 219 0'1 08/20/2026 13:28:00 CBOT 3300 0'1s 0'0 6.25 115 0'1 08/20/2026 13:28:00 CBOT 3350 0'1s 0'0 6.25 41 0'1 08/20/2026 13:28:00 CBOT 3400 0'1s 0'0 6.25 160 0'1 08/20/2026 13:28:00 CBOT 3450 0'1s 0'0 6.25 13 0'1 08/20/2026 13:28:00 CBOT 3500 0'1s 0'0 6.25 5,102 0'1 08/20/2026 13:28:00 CBOT 3550 0'1s 0'0 6.25 408 0'1 08/20/2026 13:28:00 CBOT 3600 0'1s 0'0 6.25 1,375 0'1 08/20/2026 13:28:00 CBOT 3650 0'1s 0'0 6.25 379 0'1 08/20/2026 13:28:00 CBOT 3700 0'1s 0'0 6.25 3,566 0'1 08/20/2026 13:28:00 CBOT 3750 0'1s 0'0 6.25 1,842 0'1 08/20/2026 13:28:00 CBOT 3800 0'1s 0'0 6.25 6,313 0'1 08/20/2026 13:28:00 CBOT 3850 0'1s 0'0 6.25 2,227 0'1 08/20/2026 13:28:00 CBOT 3900 0'1s 0'0 6.25 7,840 0'1 08/20/2026 13:28:00 CBOT 3950 0'1s 0'0 6.25 5,196 0'1 0'1 08/20/2026 13:28:00 CBOT 4000 0'1s 0'0 6.25 15,702 0'1 08/20/2026 13:28:00 CBOT 4050 0'1s 0'0 6.25 3,658 0'1 08/20/2026 13:28:00 CBOT 4100 0'1s 0'0 6.25 9,808 0'1 0'1 08/20/2026 13:28:00 CBOT 4150 0'1s 0'0 6.25 7,141 0'1 08/20/2026 13:28:00 CBOT 4160 0'1s 0'0 6.25 1 0'1 08/20/2026 13:28:00 CBOT 4170 0'1s 0'0 6.25 114 0'1 08/20/2026 13:28:00 CBOT 4180 0'1s 0'0 6.25 1,439 0'1 08/20/2026 13:28:00 CBOT 4190 0'1s 0'0 6.25 61 0'1 08/20/2026 13:28:00 CBOT 4200 0'1s 0'0 6.25 15,430 0'1 0'1 08/20/2026 13:28:00 CBOT 4210 0'1s 0'0 6.25 113 0'1 08/20/2026 13:28:00 CBOT 4220 0'1s 0'0 6.25 550 0'1 08/20/2026 13:28:00 CBOT 4230 0'1s 0'0 6.25 194 0'1 08/20/2026 13:28:00 CBOT 4240 0'1s 0'0 6.25 533 0'1 08/20/2026 13:28:00 CBOT 4250 0'1s 0'0 6.25 11,723 0'1 08/20/2026 13:28:00 CBOT 4260 0'1s 0'0 6.25 800 0'1 08/20/2026 13:28:00 CBOT 4270 0'1s 0'0 6.25 148 0'1 08/20/2026 13:28:00 CBOT 4280 0'1s 0'0 6.25 84 0'1 08/20/2026 13:28:00 CBOT 4290 0'1s 0'0 6.25 320 0'1 08/20/2026 13:28:00 CBOT 4300 0'1s 0'0 6.25 20,591 0'1 0'1 08/20/2026 13:28:00 CBOT 4310 0'1s 0'0 6.25 637 0'1 08/20/2026 13:28:00 CBOT 4320 0'1s 0'0 6.25 992 0'1 08/20/2026 13:28:00 CBOT 4330 0'1s 0'0 6.25 641 0'1 08/20/2026 13:28:00 CBOT 4340 0'1s 0'0 6.25 1,279 0'1 08/20/2026 13:28:00 CBOT 4350 0'1s 0'0 6.25 11,968 0'1 08/20/2026 13:28:00 CBOT 4360 0'1s 0'0 6.25 481 0'1 08/20/2026 13:28:00 CBOT 4370 0'1s 0'0 6.25 826 0'1 08/20/2026 13:28:00 CBOT 4380 0'1s 0'0 6.25 640 0'1 08/20/2026 13:28:00 CBOT 4390 0'1s 0'0 6.25 885 0'1 08/20/2026 13:28:00 CBOT 4400 0'1s 0'0 6.25 14,708 0'1 0'1 08/20/2026 13:28:00 CBOT 4410 0'1s 0'0 6.25 899 0'1 08/20/2026 13:28:00 CBOT 4420 0'1s 0'0 6.25 931 0'1 08/20/2026 13:28:00 CBOT 4430 0'1s 0'0 6.25 1,140 0'1 08/20/2026 13:28:00 CBOT 4440 0'1s 0'0 6.25 801 0'1 08/20/2026 13:28:00 CBOT 4450 0'1s 0'0 6.25 7,989 0'1 0'1 08/20/2026 13:28:00 CBOT 4460 0'1s 0'0 6.25 397 0'1 08/20/2026 13:28:00 CBOT 4470 0'1s 0'0 6.25 527 0'1 08/20/2026 13:28:00 CBOT 4480 0'1s 0'0 6.25 369 0'1 08/20/2026 13:28:00 CBOT 4490 0'1s 0'0 6.25 1,124 0'1 08/20/2026 13:28:00 CBOT 4500 0'1s 0'0 6.25 11,920 0'1 0'1 08/20/2026 13:28:00 CBOT 4510 0'1s 0'0 6.25 377 0'1 08/20/2026 13:28:00 CBOT 4520 0'1s 0'0 6.25 331 0'1 08/20/2026 13:28:00 CBOT 4530 0'1s 0'0 6.25 309 0'1 08/20/2026 13:28:00 CBOT 4540 0'1s 0'0 6.25 180 0'1 08/20/2026 13:28:00 CBOT 4550 0'1s -0'1 6.25 5,668 0'2 08/20/2026 13:28:00 CBOT 4560 0'1s -0'1 6.25 176 0'1 0'2 08/20/2026 13:28:00 CBOT 4570 0'1s -0'1 6.25 110 0'2 08/20/2026 13:28:00 CBOT 4580 0'1s -0'2 6.25 112 0'3 08/20/2026 13:28:00 CBOT 4590 0'1s -0'2 6.25 273 0'3 08/20/2026 13:28:00 CBOT 4600 0'1s -0'3 6.25 12,417 0'2 0'4 08/20/2026 13:28:00 CBOT 4610 0'1s -0'3 6.25 62 0'4 08/20/2026 13:28:00 CBOT 4620 0'1s -0'4 6.25 148 0'5 08/20/2026 13:28:00 CBOT 4630 0'1s -0'5 6.25 68 0'1 0'6 08/20/2026 13:28:00 CBOT 4640 0'1s -0'6 6.25 134 0'1 0'7 08/20/2026 13:28:00 CBOT 4650 0'1s -0'7 6.25 2,352 1'0 1'0 08/20/2026 13:28:00 CBOT 4660 0'1s -1'0 6.25 174 1'0 1'1 08/20/2026 13:28:00 CBOT 4670 0'1s -1'2 6.25 122 0'7 1'3 08/20/2026 13:28:00 CBOT 4680 0'1s -1'4 6.25 27 0'5 1'5 08/20/2026 13:28:00 CBOT 4690 0'2s -1'6 12.50 26 0'4 2'0 08/20/2026 13:28:00 CBOT 4700 0'2s -2'0 12.50 8,587 1'7 2'2 08/20/2026 13:28:00 CBOT 4710 0'3s -2'3 18.75 27 0'5 2'6 08/20/2026 13:28:00 CBOT 4720 0'4s -2'5 25.00 17 0'7 3'1 08/20/2026 13:28:00 CBOT 4730 0'6s -2'7 37.50 5 1'4 3'5 08/20/2026 13:28:00 CBOT 4740 1'0s -3'1 50.00 6 2'2 4'1 08/20/2026 13:28:00 CBOT 4750 1'2s -3'4 62.50 3,314 4'6 4'6 08/20/2026 13:28:00 CBOT 4760 1'5s -3'6 81.25 20 4'3 5'3 08/20/2026 13:28:00 CBOT 4770 2'0s -4'0 100.00 1 3'1 6'0 08/20/2026 13:28:00 CBOT 4780 2'3s -4'3 118.75 10 4'2 6'6 08/20/2026 13:28:00 CBOT 4790 2'7s -4'5 143.75 3 5'7 7'4 08/20/2026 13:28:00 CBOT 4800 3'3s -5'0 168.75 4,796 8'3 8'3 08/20/2026 13:28:00 CBOT 4810 4'0s -5'1 200.00 1 4'5 9'1 08/20/2026 13:28:00 CBOT 4820 4'6s -5'2 237.50 5 10'0 08/20/2026 13:28:00 CBOT 4830 5'4s -5'3 275.00 12 10'7 08/20/2026 13:28:00 CBOT 4840 6'2s -5'4 312.50 3 11'6 08/20/2026 13:28:00 CBOT 4850 7'1s -5'5 356.25 3,287 8'5 12'6 08/20/2026 13:28:00 CBOT 4860 8'0s -5'5 400.00 10 13'5 08/20/2026 13:28:00 CBOT 4870 9'0s -5'5 450.00 11 8'6 14'5 08/20/2026 13:28:00 CBOT 4880 9'7s -5'5 493.75 0 15'4 08/20/2026 13:28:00 CBOT 4900 11'6s -5'6 587.50 1,289 12'7 17'4 08/20/2026 13:28:00 CBOT 4950 16'5s -5'6 831.25 130 16'2 22'3 08/20/2026 13:28:00 CBOT 5000 21'4s -5'5 1,075.00 874 20'0 27'1 08/20/2026 13:28:00 CBOT 5050 26'4s -5'5 1,325.00 221 26'1 32'1 08/20/2026 13:28:00 CBOT 5100 31'3s -5'6 1,568.75 226 31'4 37'1 08/20/2026 13:28:00 CBOT 5150 36'3s -5'6 1,818.75 149 35'5 42'1 08/20/2026 13:28:00 CBOT 5200 41'3s -5'6 2,068.75 98 41'5 47'1 08/20/2026 13:28:00 CBOT 5250 46'3s -5'6 2,318.75 48 52'1 08/20/2026 13:28:00 CBOT 5300 51'3s -5'6 2,568.75 723 50'6 57'1 08/20/2026 13:28:00 CBOT 5350 56'3s -5'6 2,818.75 5 62'1 08/20/2026 13:28:00 CBOT 5400 61'3s -5'6 3,068.75 2 67'1 08/20/2026 13:28:00 CBOT 5450 66'3s -5'6 3,318.75 2 72'1 08/20/2026 13:28:00 CBOT 5500 71'3s -5'6 3,568.75 4 77'1 08/20/2026 13:28:00 CBOT 5550 76'3s -5'6 3,818.75 3 82'1 08/20/2026 13:28:00 CBOT 5600 81'3s -5'6 4,068.75 0 87'1 08/20/2026 13:28:00 CBOT 5650 86'3s -5'6 4,318.75 0 92'1 08/20/2026 13:28:00 CBOT 5700 91'3s -5'6 4,568.75 0 97'1 08/20/2026 13:28:00 CBOT 5750 96'3s -5'6 4,818.75 0 102'1 08/20/2026 13:28:00 CBOT 5800 101'3s -5'6 5,068.75 0 107'1 08/20/2026 13:28:00 CBOT 5850 106'3s -5'6 5,318.75 0 112'1 08/20/2026 13:28:00 CBOT 5900 111'3s -5'6 5,568.75 4 117'1 08/20/2026 13:28:00 CBOT 6000 121'3s -5'6 6,068.75 0 127'1 08/20/2026 13:28:00 CBOT 6100 131'3s -5'6 6,568.75 0 137'1 08/20/2026 13:28:00 CBOT 6200 141'3s -5'6 7,068.75 0 147'1 08/20/2026 13:28:00 CBOT 6300 151'3s -5'6 7,568.75 0 157'1 08/20/2026 13:28:00 CBOT 6400 161'3s -5'6 8,068.75 0 167'1 08/20/2026 13:28:00 CBOT 6500 171'3s -5'6 8,568.75 0 177'1 08/20/2026 13:28:00 CBOT 6600 181'3s -5'6 9,068.75 0 187'1 08/20/2026 13:28:00 CBOT 6700 191'3s -5'6 9,568.75 0 197'1 08/20/2026 13:28:00 CBOT 6800 201'3s -5'6 10,068.75 0 207'1 08/20/2026 13:28:00 CBOT 6900 211'3s -5'6 10,568.75 0 217'1 08/20/2026 13:28:00 CBOT 7000 221'3s -5'6 11,068.75 1 227'1 08/20/2026 13:28:00 CBOT 7100 231'3s -5'6 11,568.75 0 237'1 08/20/2026 13:28:00 CBOT 7200 241'3s -5'6 12,068.75 0 247'1 08/20/2026 13:28:00 CBOT 7300 251'3s -5'6 12,568.75 0 257'1 08/20/2026 13:28:00 CBOT 9000 421'3s -5'6 21,068.75 1 427'1 08/20/2026 13:28:00 CBOT 10000 521'3s -5'6 26,068.75 0 527'1 08/20/2026 13:28:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.