Weather Futures Markets Markets Page Charts Options Quotes Portfolio Ag News

Home Storage Rates Cashbids Calendar Contact Us Ag Links Grain Policy

Commodity Option: CORN ( @C5N ) CORN ( @C5U ) CORN ( @C5Z ) SOYBEANS ( @S5N ) SOYBEANS ( @S5Q ) SOYBEANS ( @S5U ) SOYBEAN MEAL ( @SM5N ) SOYBEAN MEAL ( @SM5Q ) SOYBEAN MEAL ( @SM5U ) LEAN HOGS ( @HE5N ) LEAN HOGS ( @HE5Q ) LEAN HOGS ( @HE5V ) LIVE CATTLE ( @LE5M ) LIVE CATTLE ( @LE5Q ) LIVE CATTLE ( @LE5V ) All Open Only Future: July 2025 (@C5N)   Futures Price: 4290s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,937.50   -4'7   158'6s  2700   0'1s   0'0  6.25  732  0  6,437.50   -4'7   128'6s  3000   0'1s   0'0  6.25  203  0  5,937.50   -4'7   118'6s  3100   0'1s   0'0  6.25  173  0  5,437.50   -4'7   108'6s  3200   0'1s   0'0  6.25  450  0  4,937.50   -4'7   98'6s  3300   0'1s   0'0  6.25  810  0  4,437.50   -4'7   88'6s  3400   0'1s   0'0  6.25  3,304  1  4,187.50   -4'7   83'6s  3450   0'1s   0'0  6.25  0  1  3,937.50   -4'7   78'6s  3500   0'1s   0'0  6.25  1,398  0  3,687.50   -4'7   73'6s  3550   0'1s   0'0  6.25  1  1  3,437.50   -4'7   68'6s  3600   0'1s   0'0  6.25  3,436  1  3,187.50   -4'7   63'6s  3650   0'1s   0'0  6.25  228  0  2,937.50   -4'7   58'6s  3700   0'1s   0'0  6.25  3,758  0  2,687.50   -4'7   53'6s  3750   0'1s   0'0  6.25  545  17  2,437.50   -4'7   48'6s  3800   0'1s   0'0  6.25  2,969  284  2,187.50   -4'7   43'6s  3850   0'1s   0'0  6.25  395  2  1,937.50   -4'7   38'6s  3900   0'1s   0'0  6.25  2,294  0  1,687.50   -4'7   33'6s  3950   0'1s   0'0  6.25  1,445  970  1,437.50   -4'7   28'6s  4000   0'1s   0'0  6.25  7,211  10  1,187.50   -4'7   23'6s  4050   0'1s   0'0  6.25  1,420  300  937.50   -4'7   18'6s  4100   0'1s   0'0  6.25  9,031  0  737.50   -4'7   14'6s  4140   0'1s   0'0  6.25  133  10  687.50   -4'7   13'6s  4150   0'1s   0'0  6.25  3,083  0  637.50   -4'7   12'6s  4160   0'1s   0'0  6.25  110  0  587.50   -4'7   11'6s  4170   0'1s   0'0  6.25  266  10  537.50   -4'7   10'6s  4180   0'1s   0'0  6.25  165  0  487.50   -4'7   9'6s  4190   0'1s   0'0  6.25  137  3,255  437.50   -4'7   8'6s  4200   0'1s   0'0  6.25  10,466  10  387.50   -4'7   7'6s  4210   0'1s   0'0  6.25  58  0  337.50   -4'7   6'6s  4220   0'1s   0'0  6.25  694  33  287.50   -4'7   5'6s  4230   0'1s   0'0  6.25  1,673  1  237.50   -4'7   4'6s  4240   0'1s   0'0  6.25  747  142  187.50   -5'0   3'6s  4250   0'1s   -0'1  6.25  3,638  167  137.50   -5'1   2'6s  4260   0'3s   0'0  18.75  448  0  87.50   -5'1   1'6s  4270   0'1s   -0'2  6.25  491  21  37.50   -5'3   0'6s  4280   0'1s   -0'4  6.25  1,183  111  6.25   -5'1   0'1s  4290   0'2s   -0'4  12.50  410  6,022  6.25   -4'3   0'1s  4300   1'2s   0'2  62.50  16,592  120  6.25   -3'5   0'1s  4310   2'2s   1'0  112.50  555  384  6.25   -3'0   0'1s  4320   3'2s   1'5  162.50  397  260  6.25   -2'3   0'1s  4330   4'2s   2'2  212.50  261  2,071  31.25   -1'3   0'5s  4340   5'2s   2'6  262.50  529  5,715  6.25   -1'4   0'1s  4350   6'2s   3'1  312.50  6,529  1,145  12.50   -1'0   0'2s  4360   7'2s   3'4  362.50  1,243  1,459  6.25   -0'7   0'1s  4370   8'2s   3'6  412.50  1,000  1,252  12.50   -0'5   0'2s  4380   9'2s   3'7  462.50  671  1,111  12.50   -0'4   0'2s  4390   10'2s   4'0  512.50  1,227  11,779  0.00   -0'5   0'0s  4400   11'2s   4'1  562.50  14,102  1,441  0.00   -0'4   0'0s  4410   12'2s   4'2  612.50  1,304  677  18.75   0'0   0'3s  4420   13'2s   4'3  662.50  1,425  1,238  18.75   0'0   0'3s  4430   14'2s   4'3  712.50  1,013  563  18.75   0'0   0'3s  4440   15'2s   4'3  762.50  191  6,368  18.75   0'0   0'3s  4450   16'2s   4'3  812.50  5,806  1,066  12.50   0'0   0'2s  4460   17'2s   4'4  862.50  260  876  6.25   -0'1   0'1s  4470   18'2s   4'4  912.50  121  249  12.50   0'0   0'2s  4480   19'2s   4'4  962.50  107  485  12.50   0'0   0'2s  4490   20'2s   4'4  1,012.50  85  18,239  6.25   -0'1   0'1s  4500   21'2s   4'4  1,062.50  18,840  434  6.25   -0'1   0'1s  4510   22'2s   4'4  1,112.50  50  580  12.50   0'0   0'2s  4520   23'2s   4'4  1,162.50  40  287  6.25   0'0   0'1s  4530   24'2s   4'5  1,212.50  30  277  6.25   0'0   0'1s  4540   25'2s   4'5  1,262.50  195  5,729  6.25   0'0   0'1s  4550   26'2s   4'5  1,312.50  4,873  667  6.25   0'0   0'1s  4560   27'2s   4'5  1,362.50  0  215  6.25   0'0   0'1s  4570   28'2s   4'5  1,412.50  0  1,569  6.25   0'0   0'1s  4580   29'2s   4'5  1,462.50  10  353  6.25   0'0   0'1s  4590   30'2s   4'5  1,512.50  98  24,737  6.25   0'0   0'1s  4600   31'2s   4'5  1,562.50  14,544  198  6.25   0'0   0'1s  4610   32'2s   4'5  1,612.50  0  194  6.25   0'0   0'1s  4620   33'2s   4'5  1,662.50  10  751  6.25   0'0   0'1s  4630   34'2s   4'5  1,712.50  0  121  6.25   0'0   0'1s  4640   35'2s   4'5  1,762.50  2  9,313  6.25   0'0   0'1s  4650   36'2s   4'5  1,812.50  6,954  635  6.25   0'0   0'1s  4660   37'2s   4'5  1,862.50  0  23,561  6.25   0'0   0'1s  4700   41'2s   4'5  2,062.50  10,677  7,326  6.25   0'0   0'1s  4750   46'2s   4'5  2,312.50  2,401  25,168  0.00   -0'1   0'0s  4800   51'2s   4'5  2,562.50  5,890  5,087  6.25   0'0   0'1s  4850   56'2s   4'5  2,812.50  2,207  12,887  6.25   0'0   0'1s  4900   61'2s   4'5  3,062.50  1,704  11,991  6.25   0'0   0'1s  4950   66'2s   4'5  3,312.50  132  30,832  6.25   0'0   0'1s  5000   71'2s   4'5  3,562.50  2,987  8,628  6.25   0'0   0'1s  5050   76'2s   4'5  3,812.50  5  11,370  6.25   0'0   0'1s  5100   81'2s   4'5  4,062.50  1,214  3,581  6.25   0'0   0'1s  5150   86'2s   4'5  4,312.50  0  21,362  6.25   0'0   0'1s  5200   91'2s   4'5  4,562.50  680  3,728  6.25   0'0   0'1s  5250   96'2s   4'5  4,812.50  0  9,131  6.25   0'0   0'1s  5300   101'2s   4'5  5,062.50  101  1,396  6.25   0'0   0'1s  5350   106'2s   4'5  5,312.50  0  8,954  6.25   0'0   0'1s  5400   111'2s   4'5  5,562.50  299  779  6.25   0'0   0'1s  5450   116'2s   4'5  5,812.50  0  8,625  6.25   0'0   0'1s  5500   121'2s   4'5  6,062.50  0  2,037  6.25   0'0   0'1s  5550   126'2s   4'5  6,312.50  0  5,671  6.25   0'0   0'1s  5600   131'2s   4'5  6,562.50  26  572  6.25   0'0   0'1s  5650   136'2s   4'5  6,812.50  22  6,581  6.25   0'0   0'1s  5700   141'2s   4'5  7,062.50  0  1,672  6.25   0'0   0'1s  5750   146'2s   4'5  7,312.50  0  6,253  6.25   0'0   0'1s  5800   151'2s   4'5  7,562.50  0  128  6.25   0'0   0'1s  5850   156'2s   4'5  7,812.50  25  1,265  6.25   0'0   0'1s  5900   161'2s   4'5  8,062.50  22  100  6.25   0'0   0'1s  5950   166'2s   4'5  8,312.50  0  5,169  6.25   0'0   0'1s  6000   171'2s   4'5  8,562.50  198  17  6.25   0'0   0'1s  6050   176'2s   4'5  8,812.50  0  1,067  6.25   0'0   0'1s  6100   181'2s   4'5  9,062.50  2  1,454  6.25   0'0   0'1s  6200   191'2s   4'5  9,562.50  37  2,651  6.25   0'0   0'1s  6300   201'2s   4'5  10,062.50  5  1,938  6.25   0'0   0'1s  6400   211'2s   4'5  10,562.50  31  2,831  6.25   0'0   0'1s  6500   221'2s   4'5  11,062.50  11  466  6.25   0'0   0'1s  6600   231'2s   4'5  11,562.50  8  449  6.25   0'0   0'1s  6700   241'2s   4'5  12,062.50  1  262  6.25   0'0   0'1s  6800   251'2s   4'5  12,562.50  0  182  6.25   0'0   0'1s  6900   261'2s   4'5  13,062.50  0  1,948  6.25   0'0   0'1s  7000   271'2s   4'5  13,562.50  0  420  6.25   0'0   0'1s  7100   281'2s   4'5  14,062.50  240  112  6.25   0'0   0'1s  7200   291'2s   4'5  14,562.50  250  238  6.25   0'0   0'1s  7300   301'2s   4'5  15,062.50  322  612  6.25   0'0   0'1s  7400   311'2s   4'5  15,562.50  0  166  6.25   0'0   0'1s  7500   321'2s   4'5  16,062.50  0  100  6.25   0'0   0'1s  7600   331'2s   4'5  16,562.50  0  150  6.25   0'0   0'1s  7700   341'2s   4'5  17,062.50  0  205  6.25   0'0   0'1s  7800   351'2s   4'5  17,562.50  0  372  6.25   0'0   0'1s  7900   361'2s   4'5  18,062.50  0  424  6.25   0'0   0'1s  8000   371'2s   4'5  18,562.50  0  575  6.25   0'0   0'1s  8100   381'2s   4'5  19,062.50  0  61  6.25   0'0   0'1s  8200   391'2s   4'5  19,562.50  0  69  6.25   0'0   0'1s  8300   401'2s   4'5  20,062.50  0  100  6.25   0'0   0'1s  8400   411'2s   4'5  20,562.50  0  2  6.25   0'0   0'1s  8500   421'2s   4'5  21,062.50  0  260  6.25   0'0   0'1s  8600   431'2s   4'5  21,562.50  0  649  6.25   0'0   0'1s  8700   441'2s   4'5  22,062.50  0  736  6.25   0'0   0'1s  9000   471'2s   4'5  23,562.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2700 158'6s -4'7 7,937.50 0 163'5 06/20/2025 13:15:00 CBOT 3000 128'6s -4'7 6,437.50 0 133'5 06/20/2025 13:15:00 CBOT 3100 118'6s -4'7 5,937.50 0 123'5 06/20/2025 13:15:00 CBOT 3200 108'6s -4'7 5,437.50 0 113'5 06/20/2025 13:15:00 CBOT 3300 98'6s -4'7 4,937.50 0 103'5 06/20/2025 13:15:00 CBOT 3400 88'6s -4'7 4,437.50 0 93'5 06/20/2025 13:15:00 CBOT 3450 83'6s -4'7 4,187.50 1 88'5 06/20/2025 13:15:00 CBOT 3500 78'6s -4'7 3,937.50 1 83'5 06/20/2025 13:15:00 CBOT 3550 73'6s -4'7 3,687.50 0 78'5 06/20/2025 13:15:00 CBOT 3600 68'6s -4'7 3,437.50 1 73'5 06/20/2025 13:15:00 CBOT 3650 63'6s -4'7 3,187.50 1 68'5 06/20/2025 13:15:00 CBOT 3700 58'6s -4'7 2,937.50 0 63'5 06/20/2025 13:15:00 CBOT 3750 53'6s -4'7 2,687.50 0 58'5 06/20/2025 13:15:00 CBOT 3800 48'6s -4'7 2,437.50 17 53'5 06/20/2025 13:15:00 CBOT 3850 43'6s -4'7 2,187.50 284 48'5 06/20/2025 13:15:00 CBOT 3900 38'6s -4'7 1,937.50 2 43'5 06/20/2025 13:15:00 CBOT 3950 33'6s -4'7 1,687.50 0 38'5 06/20/2025 13:15:00 CBOT 4000 28'6s -4'7 1,437.50 970 28'2 33'5 06/20/2025 13:15:00 CBOT 4050 23'6s -4'7 1,187.50 10 28'5 06/20/2025 13:15:00 CBOT 4100 18'6s -4'7 937.50 300 24'1 23'5 06/20/2025 13:15:00 CBOT 4140 14'6s -4'7 737.50 0 19'5 06/20/2025 13:15:00 CBOT 4150 13'6s -4'7 687.50 10 18'5 06/20/2025 13:15:00 CBOT 4160 12'6s -4'7 637.50 0 17'5 06/20/2025 13:15:00 CBOT 4170 11'6s -4'7 587.50 0 16'5 06/20/2025 13:15:00 CBOT 4180 10'6s -4'7 537.50 10 15'5 06/20/2025 13:15:00 CBOT 4190 9'6s -4'7 487.50 0 14'5 06/20/2025 13:15:00 CBOT 4200 8'6s -4'7 437.50 3,255 14'0 13'5 06/20/2025 13:15:00 CBOT 4210 7'6s -4'7 387.50 10 8'0 12'5 06/20/2025 13:15:00 CBOT 4220 6'6s -4'7 337.50 0 11'5 06/20/2025 13:15:00 CBOT 4230 5'6s -4'7 287.50 33 7'5 10'5 06/20/2025 13:15:00 CBOT 4240 4'6s -4'7 237.50 1 9'5 06/20/2025 13:15:00 CBOT 4250 3'6s -5'0 187.50 142 4'0 8'6 06/20/2025 13:16:00 CBOT 4260 2'6s -5'1 137.50 167 4'5 7'7 06/20/2025 13:15:00 CBOT 4270 1'6s -5'1 87.50 0 6'7 06/20/2025 13:15:00 CBOT 4280 0'6s -5'3 37.50 21 3'0 6'1 06/20/2025 13:15:00 CBOT 4290 0'1s -5'1 6.25 111 2'2 5'2 06/20/2025 13:18:00 CBOT 4300 0'1s -4'3 6.25 6,022 4'0 4'4 06/20/2025 13:15:00 CBOT 4310 0'1s -3'5 6.25 120 1'4 3'6 06/20/2025 13:15:00 CBOT 4320 0'1s -3'0 6.25 384 2'2 3'1 06/20/2025 13:15:00 CBOT 4330 0'1s -2'3 6.25 260 2'2 2'4 06/20/2025 13:15:00 CBOT 4340 0'5s -1'3 31.25 2,071 1'0 2'0 06/20/2025 13:15:00 CBOT 4350 0'1s -1'4 6.25 5,715 1'2 1'5 06/20/2025 13:15:00 CBOT 4360 0'2s -1'0 12.50 1,145 1'0 1'2 06/20/2025 13:15:00 CBOT 4370 0'1s -0'7 6.25 1,459 0'7 1'0 06/20/2025 13:15:00 CBOT 4380 0'2s -0'5 12.50 1,252 0'5 0'7 06/20/2025 13:15:00 CBOT 4390 0'2s -0'4 12.50 1,111 0'2 0'6 06/20/2025 13:15:00 CBOT 4400 0'0s -0'5 0.00 11,779 0'3 0'5 06/20/2025 13:15:00 CBOT 4410 0'0s -0'4 0.00 1,441 0'2 0'4 06/20/2025 13:15:00 CBOT 4420 0'3s 0'0 18.75 677 0'3 06/18/2025 13:29:00 CBOT 4430 0'3s 0'0 18.75 1,238 0'3 06/18/2025 13:29:00 CBOT 4440 0'3s 0'0 18.75 563 0'3 06/18/2025 13:29:00 CBOT 4450 0'3s 0'0 18.75 6,368 0'3 06/18/2025 13:29:00 CBOT 4460 0'2s 0'0 12.50 1,066 0'2 06/18/2025 13:29:00 CBOT 4470 0'1s -0'1 6.25 876 0'1 0'2 06/20/2025 13:15:00 CBOT 4480 0'2s 0'0 12.50 249 0'2 06/18/2025 13:29:00 CBOT 4490 0'2s 0'0 12.50 485 0'2 06/18/2025 13:29:00 CBOT 4500 0'1s -0'1 6.25 18,239 0'1 0'2 06/20/2025 13:15:00 CBOT 4510 0'1s -0'1 6.25 434 0'1 0'2 06/20/2025 13:15:00 CBOT 4520 0'2s 0'0 12.50 580 0'2 06/18/2025 13:29:00 CBOT 4530 0'1s 0'0 6.25 287 0'1 06/18/2025 13:29:00 CBOT 4540 0'1s 0'0 6.25 277 0'1 06/18/2025 13:29:00 CBOT 4550 0'1s 0'0 6.25 5,729 0'1 06/18/2025 13:29:00 CBOT 4560 0'1s 0'0 6.25 667 0'1 06/18/2025 13:29:00 CBOT 4570 0'1s 0'0 6.25 215 0'1 06/18/2025 13:29:00 CBOT 4580 0'1s 0'0 6.25 1,569 0'1 06/18/2025 13:29:00 CBOT 4590 0'1s 0'0 6.25 353 0'1 06/18/2025 13:29:00 CBOT 4600 0'1s 0'0 6.25 24,737 0'1 06/18/2025 13:29:00 CBOT 4610 0'1s 0'0 6.25 198 0'1 06/18/2025 13:29:00 CBOT 4620 0'1s 0'0 6.25 194 0'1 06/18/2025 13:29:00 CBOT 4630 0'1s 0'0 6.25 751 0'1 06/18/2025 13:29:00 CBOT 4640 0'1s 0'0 6.25 121 0'1 06/18/2025 13:29:00 CBOT 4650 0'1s 0'0 6.25 9,313 0'1 06/18/2025 13:29:00 CBOT 4660 0'1s 0'0 6.25 635 0'1 06/18/2025 13:29:00 CBOT 4700 0'1s 0'0 6.25 23,561 0'1 0'1 06/20/2025 13:15:00 CBOT 4750 0'1s 0'0 6.25 7,326 0'1 06/18/2025 13:29:00 CBOT 4800 0'0s -0'1 0.00 25,168 0'0 0'1 06/20/2025 13:15:00 CBOT 4850 0'1s 0'0 6.25 5,087 0'1 06/18/2025 13:29:00 CBOT 4900 0'1s 0'0 6.25 12,887 0'1 0'1 06/20/2025 13:15:00 CBOT 4950 0'1s 0'0 6.25 11,991 0'1 0'1 06/20/2025 13:15:00 CBOT 5000 0'1s 0'0 6.25 30,832 0'1 06/18/2025 13:29:00 CBOT 5050 0'1s 0'0 6.25 8,628 0'1 06/18/2025 13:29:00 CBOT 5100 0'1s 0'0 6.25 11,370 0'1 0'1 06/20/2025 13:15:00 CBOT 5150 0'1s 0'0 6.25 3,581 0'1 06/18/2025 13:29:00 CBOT 5200 0'1s 0'0 6.25 21,362 0'1 0'1 06/20/2025 13:15:00 CBOT 5250 0'1s 0'0 6.25 3,728 0'1 06/18/2025 13:29:00 CBOT 5300 0'1s 0'0 6.25 9,131 0'1 0'1 06/20/2025 13:15:00 CBOT 5350 0'1s 0'0 6.25 1,396 0'1 06/18/2025 13:29:00 CBOT 5400 0'1s 0'0 6.25 8,954 0'1 0'1 06/20/2025 13:15:00 CBOT 5450 0'1s 0'0 6.25 779 0'1 06/18/2025 13:29:00 CBOT 5500 0'1s 0'0 6.25 8,625 0'1 0'1 06/20/2025 13:15:00 CBOT 5550 0'1s 0'0 6.25 2,037 0'1 06/18/2025 13:29:00 CBOT 5600 0'1s 0'0 6.25 5,671 0'1 0'1 06/20/2025 13:15:00 CBOT 5650 0'1s 0'0 6.25 572 0'1 06/18/2025 13:29:00 CBOT 5700 0'1s 0'0 6.25 6,581 0'1 06/18/2025 13:29:00 CBOT 5750 0'1s 0'0 6.25 1,672 0'1 06/18/2025 13:29:00 CBOT 5800 0'1s 0'0 6.25 6,253 0'1 06/18/2025 13:29:00 CBOT 5850 0'1s 0'0 6.25 128 0'1 06/18/2025 13:29:00 CBOT 5900 0'1s 0'0 6.25 1,265 0'1 06/18/2025 13:29:00 CBOT 5950 0'1s 0'0 6.25 100 0'1 06/18/2025 13:29:00 CBOT 6000 0'1s 0'0 6.25 5,169 0'1 06/18/2025 13:29:00 CBOT 6050 0'1s 0'0 6.25 17 0'1 06/18/2025 13:29:00 CBOT 6100 0'1s 0'0 6.25 1,067 0'1 06/18/2025 13:29:00 CBOT 6200 0'1s 0'0 6.25 1,454 0'1 06/18/2025 13:29:00 CBOT 6300 0'1s 0'0 6.25 2,651 0'1 06/18/2025 13:29:00 CBOT 6400 0'1s 0'0 6.25 1,938 0'1 06/18/2025 13:29:00 CBOT 6500 0'1s 0'0 6.25 2,831 0'1 06/18/2025 13:29:00 CBOT 6600 0'1s 0'0 6.25 466 0'1 06/18/2025 13:29:00 CBOT 6700 0'1s 0'0 6.25 449 0'1 06/18/2025 13:29:00 CBOT 6800 0'1s 0'0 6.25 262 0'1 06/18/2025 13:29:00 CBOT 6900 0'1s 0'0 6.25 182 0'1 06/18/2025 13:29:00 CBOT 7000 0'1s 0'0 6.25 1,948 0'1 06/18/2025 13:29:00 CBOT 7100 0'1s 0'0 6.25 420 0'1 06/18/2025 13:29:00 CBOT 7200 0'1s 0'0 6.25 112 0'1 06/18/2025 13:29:00 CBOT 7300 0'1s 0'0 6.25 238 0'1 06/18/2025 13:29:00 CBOT 7400 0'1s 0'0 6.25 612 0'1 06/18/2025 13:29:00 CBOT 7500 0'1s 0'0 6.25 166 0'1 06/18/2025 13:29:00 CBOT 7600 0'1s 0'0 6.25 100 0'1 06/18/2025 13:29:00 CBOT 7700 0'1s 0'0 6.25 150 0'1 06/18/2025 13:29:00 CBOT 7800 0'1s 0'0 6.25 205 0'1 06/18/2025 13:29:00 CBOT 7900 0'1s 0'0 6.25 372 0'1 06/18/2025 13:29:00 CBOT 8000 0'1s 0'0 6.25 424 0'1 06/18/2025 13:29:00 CBOT 8100 0'1s 0'0 6.25 575 0'1 06/18/2025 13:29:00 CBOT 8200 0'1s 0'0 6.25 61 0'1 06/18/2025 13:29:00 CBOT 8300 0'1s 0'0 6.25 69 0'1 06/18/2025 13:29:00 CBOT 8400 0'1s 0'0 6.25 100 0'1 06/18/2025 13:29:00 CBOT 8500 0'1s 0'0 6.25 2 0'1 06/18/2025 13:29:00 CBOT 8600 0'1s 0'0 6.25 260 0'1 06/18/2025 13:29:00 CBOT 8700 0'1s 0'0 6.25 649 0'1 06/18/2025 13:29:00 CBOT 9000 0'1s 0'0 6.25 736 0'1 06/18/2025 13:29:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2700 0'1s 0'0 6.25 732 0'1 06/18/2025 13:29:00 CBOT 3000 0'1s 0'0 6.25 203 0'1 06/18/2025 13:29:00 CBOT 3100 0'1s 0'0 6.25 173 0'1 06/18/2025 13:29:00 CBOT 3200 0'1s 0'0 6.25 450 0'1 06/18/2025 13:29:00 CBOT 3300 0'1s 0'0 6.25 810 0'1 06/18/2025 13:29:00 CBOT 3400 0'1s 0'0 6.25 3,304 0'1 06/18/2025 13:29:00 CBOT 3450 0'1s 0'0 6.25 0 0'1 06/18/2025 13:29:00 CBOT 3500 0'1s 0'0 6.25 1,398 0'1 06/18/2025 13:29:00 CBOT 3550 0'1s 0'0 6.25 1 0'1 06/18/2025 13:29:00 CBOT 3600 0'1s 0'0 6.25 3,436 0'1 06/18/2025 13:29:00 CBOT 3650 0'1s 0'0 6.25 228 0'1 06/18/2025 13:29:00 CBOT 3700 0'1s 0'0 6.25 3,758 0'1 06/18/2025 13:29:00 CBOT 3750 0'1s 0'0 6.25 545 0'1 06/18/2025 13:29:00 CBOT 3800 0'1s 0'0 6.25 2,969 0'1 06/18/2025 13:29:00 CBOT 3850 0'1s 0'0 6.25 395 0'1 06/18/2025 13:29:00 CBOT 3900 0'1s 0'0 6.25 2,294 0'1 06/18/2025 13:29:00 CBOT 3950 0'1s 0'0 6.25 1,445 0'1 06/18/2025 13:29:00 CBOT 4000 0'1s 0'0 6.25 7,211 0'1 06/18/2025 13:29:00 CBOT 4050 0'1s 0'0 6.25 1,420 0'1 06/18/2025 13:29:00 CBOT 4100 0'1s 0'0 6.25 9,031 0'1 06/18/2025 13:29:00 CBOT 4140 0'1s 0'0 6.25 133 0'1 06/18/2025 13:29:00 CBOT 4150 0'1s 0'0 6.25 3,083 0'1 06/18/2025 13:29:00 CBOT 4160 0'1s 0'0 6.25 110 0'1 06/18/2025 13:29:00 CBOT 4170 0'1s 0'0 6.25 266 0'1 06/18/2025 13:29:00 CBOT 4180 0'1s 0'0 6.25 165 0'1 06/18/2025 13:29:00 CBOT 4190 0'1s 0'0 6.25 137 0'1 06/18/2025 13:29:00 CBOT 4200 0'1s 0'0 6.25 10,466 0'1 06/18/2025 13:29:00 CBOT 4210 0'1s 0'0 6.25 58 0'1 06/18/2025 13:29:00 CBOT 4220 0'1s 0'0 6.25 694 0'1 06/18/2025 13:29:00 CBOT 4230 0'1s 0'0 6.25 1,673 0'1 06/18/2025 13:29:00 CBOT 4240 0'1s 0'0 6.25 747 0'1 0'1 06/20/2025 13:15:00 CBOT 4250 0'1s -0'1 6.25 3,638 0'2 0'2 06/20/2025 13:15:00 CBOT 4260 0'3s 0'0 18.75 448 0'3 06/18/2025 13:29:00 CBOT 4270 0'1s -0'2 6.25 491 0'3 0'3 06/20/2025 13:15:00 CBOT 4280 0'1s -0'4 6.25 1,183 0'4 0'5 06/20/2025 13:15:00 CBOT 4290 0'2s -0'4 12.50 410 0'2 0'6 06/20/2025 13:15:00 CBOT 4300 1'2s 0'2 62.50 16,592 1'0 1'0 06/20/2025 13:18:00 CBOT 4310 2'2s 1'0 112.50 555 0'6 1'2 06/20/2025 13:15:00 CBOT 4320 3'2s 1'5 162.50 397 2'0 1'5 06/20/2025 13:15:00 CBOT 4330 4'2s 2'2 212.50 261 2'1 2'0 06/20/2025 13:15:00 CBOT 4340 5'2s 2'6 262.50 529 3'0 2'4 06/20/2025 13:15:00 CBOT 4350 6'2s 3'1 312.50 6,529 3'1 3'1 06/20/2025 13:15:00 CBOT 4360 7'2s 3'4 362.50 1,243 3'6 06/20/2025 13:15:00 CBOT 4370 8'2s 3'6 412.50 1,000 4'4 06/20/2025 13:15:00 CBOT 4380 9'2s 3'7 462.50 671 9'0 5'3 06/20/2025 13:15:00 CBOT 4390 10'2s 4'0 512.50 1,227 8'5 6'2 06/20/2025 13:15:00 CBOT 4400 11'2s 4'1 562.50 14,102 7'1 7'1 06/20/2025 13:19:00 CBOT 4410 12'2s 4'2 612.50 1,304 8'0 06/20/2025 13:15:00 CBOT 4420 13'2s 4'3 662.50 1,425 11'7 8'7 06/20/2025 13:15:00 CBOT 4430 14'2s 4'3 712.50 1,013 9'7 06/20/2025 13:15:00 CBOT 4440 15'2s 4'3 762.50 191 10'7 06/20/2025 13:15:00 CBOT 4450 16'2s 4'3 812.50 5,806 14'6 11'7 06/20/2025 13:15:00 CBOT 4460 17'2s 4'4 862.50 260 12'6 06/20/2025 13:15:00 CBOT 4470 18'2s 4'4 912.50 121 13'6 06/20/2025 13:15:00 CBOT 4480 19'2s 4'4 962.50 107 14'6 06/20/2025 13:15:00 CBOT 4490 20'2s 4'4 1,012.50 85 15'6 06/20/2025 13:15:00 CBOT 4500 21'2s 4'4 1,062.50 18,840 16'6 16'6 06/20/2025 13:16:00 CBOT 4510 22'2s 4'4 1,112.50 50 17'6 06/20/2025 13:15:00 CBOT 4520 23'2s 4'4 1,162.50 40 18'6 06/20/2025 13:15:00 CBOT 4530 24'2s 4'5 1,212.50 30 19'5 06/20/2025 13:15:00 CBOT 4540 25'2s 4'5 1,262.50 195 20'5 06/20/2025 13:15:00 CBOT 4550 26'2s 4'5 1,312.50 4,873 23'2 21'5 06/20/2025 13:15:00 CBOT 4560 27'2s 4'5 1,362.50 0 22'5 06/20/2025 13:15:00 CBOT 4570 28'2s 4'5 1,412.50 0 23'5 06/20/2025 13:15:00 CBOT 4580 29'2s 4'5 1,462.50 10 24'5 06/20/2025 13:15:00 CBOT 4590 30'2s 4'5 1,512.50 98 25'5 06/20/2025 13:15:00 CBOT 4600 31'2s 4'5 1,562.50 14,544 26'5 26'5 06/20/2025 13:15:00 CBOT 4610 32'2s 4'5 1,612.50 0 27'5 06/20/2025 13:15:00 CBOT 4620 33'2s 4'5 1,662.50 10 28'5 06/20/2025 13:15:00 CBOT 4630 34'2s 4'5 1,712.50 0 30'6 29'5 06/20/2025 13:15:00 CBOT 4640 35'2s 4'5 1,762.50 2 30'5 06/20/2025 13:15:00 CBOT 4650 36'2s 4'5 1,812.50 6,954 35'1 31'5 06/20/2025 13:15:00 CBOT 4660 37'2s 4'5 1,862.50 0 32'5 06/20/2025 13:15:00 CBOT 4700 41'2s 4'5 2,062.50 10,677 36'5 36'5 06/20/2025 13:15:00 CBOT 4750 46'2s 4'5 2,312.50 2,401 42'6 41'5 06/20/2025 13:15:00 CBOT 4800 51'2s 4'5 2,562.50 5,890 46'0 46'5 06/20/2025 13:15:00 CBOT 4850 56'2s 4'5 2,812.50 2,207 50'6 51'5 06/20/2025 13:15:00 CBOT 4900 61'2s 4'5 3,062.50 1,704 56'0 56'5 06/20/2025 13:18:00 CBOT 4950 66'2s 4'5 3,312.50 132 63'0 61'5 06/20/2025 13:15:00 CBOT 5000 71'2s 4'5 3,562.50 2,987 66'5 66'5 06/20/2025 13:15:00 CBOT 5050 76'2s 4'5 3,812.50 5 71'5 06/20/2025 13:15:00 CBOT 5100 81'2s 4'5 4,062.50 1,214 77'5 76'5 06/20/2025 13:15:00 CBOT 5150 86'2s 4'5 4,312.50 0 81'5 06/20/2025 13:15:00 CBOT 5200 91'2s 4'5 4,562.50 680 87'5 86'5 06/20/2025 13:15:00 CBOT 5250 96'2s 4'5 4,812.50 0 91'5 06/20/2025 13:15:00 CBOT 5300 101'2s 4'5 5,062.50 101 97'2 96'5 06/20/2025 13:15:00 CBOT 5350 106'2s 4'5 5,312.50 0 101'5 06/20/2025 13:15:00 CBOT 5400 111'2s 4'5 5,562.50 299 106'5 06/20/2025 13:15:00 CBOT 5450 116'2s 4'5 5,812.50 0 111'5 06/20/2025 13:15:00 CBOT 5500 121'2s 4'5 6,062.50 0 116'5 06/20/2025 13:15:00 CBOT 5550 126'2s 4'5 6,312.50 0 121'5 06/20/2025 13:15:00 CBOT 5600 131'2s 4'5 6,562.50 26 126'5 06/20/2025 13:15:00 CBOT 5650 136'2s 4'5 6,812.50 22 131'5 06/20/2025 13:15:00 CBOT 5700 141'2s 4'5 7,062.50 0 136'5 06/20/2025 13:15:00 CBOT 5750 146'2s 4'5 7,312.50 0 141'5 06/20/2025 13:15:00 CBOT 5800 151'2s 4'5 7,562.50 0 146'5 06/20/2025 13:15:00 CBOT 5850 156'2s 4'5 7,812.50 25 151'5 06/20/2025 13:15:00 CBOT 5900 161'2s 4'5 8,062.50 22 156'5 06/20/2025 13:15:00 CBOT 5950 166'2s 4'5 8,312.50 0 161'5 06/20/2025 13:15:00 CBOT 6000 171'2s 4'5 8,562.50 198 166'5 06/20/2025 13:15:00 CBOT 6050 176'2s 4'5 8,812.50 0 171'5 06/20/2025 13:15:00 CBOT 6100 181'2s 4'5 9,062.50 2 176'5 06/20/2025 13:15:00 CBOT 6200 191'2s 4'5 9,562.50 37 186'5 06/20/2025 13:15:00 CBOT 6300 201'2s 4'5 10,062.50 5 196'5 06/20/2025 13:15:00 CBOT 6400 211'2s 4'5 10,562.50 31 206'5 06/20/2025 13:15:00 CBOT 6500 221'2s 4'5 11,062.50 11 216'5 06/20/2025 13:15:00 CBOT 6600 231'2s 4'5 11,562.50 8 226'5 06/20/2025 13:15:00 CBOT 6700 241'2s 4'5 12,062.50 1 236'5 06/20/2025 13:15:00 CBOT 6800 251'2s 4'5 12,562.50 0 246'5 06/20/2025 13:15:00 CBOT 6900 261'2s 4'5 13,062.50 0 256'5 06/20/2025 13:15:00 CBOT 7000 271'2s 4'5 13,562.50 0 266'5 06/20/2025 13:15:00 CBOT 7100 281'2s 4'5 14,062.50 240 276'5 06/20/2025 13:15:00 CBOT 7200 291'2s 4'5 14,562.50 250 286'5 06/20/2025 13:15:00 CBOT 7300 301'2s 4'5 15,062.50 322 296'5 06/20/2025 13:15:00 CBOT 7400 311'2s 4'5 15,562.50 0 306'5 06/20/2025 13:15:00 CBOT 7500 321'2s 4'5 16,062.50 0 316'5 06/20/2025 13:15:00 CBOT 7600 331'2s 4'5 16,562.50 0 326'5 06/20/2025 13:15:00 CBOT 7700 341'2s 4'5 17,062.50 0 336'5 06/20/2025 13:15:00 CBOT 7800 351'2s 4'5 17,562.50 0 346'5 06/20/2025 13:15:00 CBOT 7900 361'2s 4'5 18,062.50 0 356'5 06/20/2025 13:15:00 CBOT 8000 371'2s 4'5 18,562.50 0 366'5 06/20/2025 13:15:00 CBOT 8100 381'2s 4'5 19,062.50 0 376'5 06/20/2025 13:15:00 CBOT 8200 391'2s 4'5 19,562.50 0 386'5 06/20/2025 13:15:00 CBOT 8300 401'2s 4'5 20,062.50 0 396'5 06/20/2025 13:15:00 CBOT 8400 411'2s 4'5 20,562.50 0 406'5 06/20/2025 13:15:00 CBOT 8500 421'2s 4'5 21,062.50 0 416'5 06/20/2025 13:15:00 CBOT 8600 431'2s 4'5 21,562.50 0 426'5 06/20/2025 13:15:00 CBOT 8700 441'2s 4'5 22,062.50 0 436'5 06/20/2025 13:15:00 CBOT 9000 471'2s 4'5 23,562.50 0 466'5 06/20/2025 13:15:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.