Weather Futures Markets Quotes Charts Options Portfolio Livestock Grain Markets Page

Home ABOUT US FEED 04/17/2026 GRAIN BIDS FOR HARMONY GRAIN CONTACT US BLOGS and FORUMS

Commodity Option: CORN ( @C6K ) CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) CORN ( @C7N ) SOYBEANS ( @S6K ) SOYBEANS ( @S6N ) SOYBEANS ( @S6Q ) SOYBEANS ( @S6U ) SOYBEANS ( @S6X ) SOYBEANS ( @S7F ) SOYBEANS ( @S7H ) SOYBEANS ( @S7K ) SOYBEANS ( @S7N ) SOYBEANS ( @S7Q ) SOYBEANS ( @S7U ) SOYBEANS ( @S7X ) SOYBEANS ( @S8F ) SOYBEANS ( @S8H ) SOYBEANS ( @S8K ) SOYBEANS ( @S8N ) SOYBEANS ( @S8Q ) SOYBEANS ( @S8U ) SOYBEANS ( @S8X ) SOYBEANS ( @S9N ) SOYBEANS ( @S9X ) SOYBEAN MEAL ( @SM6K ) SOYBEAN MEAL ( @SM6N ) SOYBEAN MEAL ( @SM6Q ) SOYBEAN MEAL ( @SM6U ) SOYBEAN MEAL ( @SM6V ) SOYBEAN MEAL ( @SM6Z ) SOYBEAN MEAL ( @SM7F ) SOYBEAN MEAL ( @SM7H ) SOYBEAN MEAL ( @SM7K ) SOYBEAN MEAL ( @SM7N ) SOYBEAN MEAL ( @SM7Q ) SOYBEAN MEAL ( @SM7U ) SOYBEAN MEAL ( @SM7V ) SOYBEAN MEAL ( @SM7Z ) SOYBEAN MEAL ( @SM8F ) SOYBEAN MEAL ( @SM8H ) SOYBEAN MEAL ( @SM8K ) SOYBEAN MEAL ( @SM8N ) SOYBEAN MEAL ( @SM8Q ) SOYBEAN MEAL ( @SM8U ) SOYBEAN MEAL ( @SM8V ) SOYBEAN MEAL ( @SM8Z ) SOYBEAN MEAL ( @SM9N ) SOYBEAN MEAL ( @SM9V ) SOYBEAN MEAL ( @SM9Z ) WHEAT ( @W6K ) WHEAT ( @W6N ) WHEAT ( @W6U ) WHEAT ( @W6Z ) WHEAT ( @W7H ) WHEAT ( @W7K ) WHEAT ( @W7N ) LIVE CATTLE ( @LE6J ) LIVE CATTLE ( @LE6M ) LIVE CATTLE ( @LE6Q ) LIVE CATTLE ( @LE6V ) LIVE CATTLE ( @LE6Z ) LIVE CATTLE ( @LE7G ) LIVE CATTLE ( @LE7J ) LIVE CATTLE ( @LE7M ) LIVE CATTLE ( @LE7Q ) LIVE CATTLE ( @LE7V ) LEAN HOGS ( @HE6K ) LEAN HOGS ( @HE6M ) LEAN HOGS ( @HE6N ) LEAN HOGS ( @HE6Q ) LEAN HOGS ( @HE6V ) LEAN HOGS ( @HE6Z ) LEAN HOGS ( @HE7G ) LEAN HOGS ( @HE7J ) LEAN HOGS ( @HE7K ) LEAN HOGS ( @HE7M ) LEAN HOGS ( @HE7N ) LEAN HOGS ( @HE7Q ) All Open Only Future: May 2026 (@C6K)   Futures Price: 4480s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  7,443.75   0'2   148'7s  3000   0'1s   0'0  6.25  71  0  6,443.75   0'2   128'7s  3200   0'1s   0'0  6.25  101  0  5,943.75   0'2   118'7s  3300   0'1s   0'0  6.25  130  0  5,693.75   0'2   113'7s  3350   0'1s   0'0  6.25  9  0  5,443.75   0'2   108'7s  3400   0'1s   0'0  6.25  309  0  5,193.75   0'2   103'7s  3450   0'1s   0'0  6.25  587  0  4,943.75   0'2   98'7s  3500   0'1s   0'0  6.25  213  0  4,693.75   0'2   93'7s  3550   0'1s   0'0  6.25  409  0  4,443.75   0'2   88'7s  3600   0'1s   0'0  6.25  1,104  0  4,193.75   0'2   83'7s  3650   0'1s   0'0  6.25  198  0  3,943.75   0'2   78'7s  3700   0'1s   0'0  6.25  402  0  3,693.75   0'2   73'7s  3750   0'1s   0'0  6.25  558  0  3,443.75   0'2   68'7s  3800   0'1s   0'0  6.25  2,431  0  3,193.75   0'2   63'7s  3850   0'1s   0'0  6.25  1,259  0  2,943.75   0'2   58'7s  3900   0'1s   0'0  6.25  1,321  5  2,693.75   0'2   53'7s  3950   0'1s   0'0  6.25  554  60  2,443.75   0'2   48'7s  4000   0'1s   0'0  6.25  6,676  20  2,193.75   0'2   43'7s  4050   0'1s   0'0  6.25  3,326  363  1,943.75   0'2   38'7s  4100   0'1s   0'0  6.25  8,663  21  1,693.75   0'2   33'7s  4150   0'1s   0'0  6.25  8,417  2  1,493.75   0'2   29'7s  4190   0'1s   0'0  6.25  3  1,380  1,443.75   0'2   28'7s  4200   0'1s   0'0  6.25  14,760  12  1,343.75   0'2   26'7s  4220   0'1s   0'0  6.25  0  0  1,243.75   0'2   24'7s  4240   0'1s   0'0  6.25  1  780  1,193.75   0'2   23'7s  4250   0'1s   0'0  6.25  9,439  13  1,143.75   0'2   22'7s  4260   0'1s   0'0  6.25  4  0  1,093.75   0'2   21'7s  4270   0'1s   -0'1  6.25  11  3  1,043.75   0'2   20'7s  4280   0'1s   -0'1  6.25  2  1  993.75   0'2   19'7s  4290   0'1s   -0'1  6.25  1  4,155  950.00   0'2   19'0s  4300   0'2s   0'0  12.50  13,097  4  900.00   0'2   18'0s  4310   0'2s   -0'1  12.50  15  0  850.00   0'1   17'0s  4320   0'2s   -0'1  12.50  227  0  806.25   0'2   16'1s  4330   0'3s   0'0  18.75  938  8  756.25   0'1   15'1s  4340   0'3s   -0'1  18.75  139  2,757  712.50   0'1   14'2s  4350   0'4s   -0'1  25.00  7,294  20  662.50   0'1   13'2s  4360   0'4s   -0'2  25.00  546  29  618.75   0'1   12'3s  4370   0'5s   -0'2  31.25  994  20  575.00   0'0   11'4s  4380   0'6s   -0'2  37.50  604  142  531.25   0'0   10'5s  4390   0'7s   -0'2  43.75  1,108  11,176  487.50   -0'1   9'6s  4400   1'0s   -0'3  50.00  16,536  101  443.75   -0'1   8'7s  4410   1'1s   -0'3  56.25  704  237  406.25   -0'1   8'1s  4420   1'3s   -0'4  68.75  833  233  368.75   -0'2   7'3s  4430   1'5s   -0'4  81.25  336  267  337.50   -0'2   6'6s  4440   2'0s   -0'4  100.00  1,194  6,588  306.25   -0'2   6'1s  4450   2'3s   -0'4  118.75  10,919  186  275.00   -0'2   5'4s  4460   2'6s   -0'4  137.50  324  257  250.00   -0'2   5'0s  4470   3'2s   -0'4  162.50  169  132  218.75   -0'2   4'3s  4480   3'5s   -0'5  181.25  171  567  193.75   -0'3   3'7s  4490   4'1s   -0'5  206.25  422  18,386  168.75   -0'3   3'3s  4500   4'5s   -0'5  231.25  17,504  221  150.00   -0'3   3'0s  4510   5'2s   -0'5  262.50  318  2,334  131.25   -0'3   2'5s  4520   5'7s   -0'5  293.75  2,838  219  112.50   -0'4   2'2s  4530   6'4s   -0'6  325.00  106  234  100.00   -0'3   2'0s  4540   7'2s   -0'5  362.50  82  9,379  87.50   -0'3   1'6s  4550   8'0s   -0'5  400.00  4,787  170  75.00   -0'3   1'4s  4560   8'6s   -0'5  437.50  263  333  68.75   -0'3   1'3s  4570   9'5s   -0'4  481.25  58  753  62.50   -0'2   1'2s  4580   10'4s   -0'4  525.00  74  576  50.00   -0'3   1'0s  4590   11'2s   -0'5  562.50  107  12,977  50.00   -0'1   1'0s  4600   12'2s   -0'3  612.50  9,247  330  43.75   -0'1   0'7s  4610   13'1s   -0'3  656.25  34  180  37.50   -0'2   0'6s  4620   14'0s   -0'4  700.00  120  516  37.50   -0'1   0'6s  4630   14'7s   -0'4  743.75  88  686  31.25   -0'1   0'5s  4640   15'7s   -0'3  793.75  15  7,273  31.25   -0'1   0'5s  4650   16'6s   -0'4  837.50  4,034  334  25.00   -0'1   0'4s  4660   17'6s   -0'3  887.50  24  579  25.00   -0'1   0'4s  4670   18'6s   -0'3  937.50  10  538  25.00   -0'1   0'4s  4680   19'5s   -0'3  981.25  28  866  18.75   -0'1   0'3s  4690   20'5s   -0'3  1,031.25  31  11,363  18.75   -0'1   0'3s  4700   21'5s   -0'3  1,081.25  2,834  400  18.75   -0'1   0'3s  4710   22'5s   -0'3  1,131.25  5  152  18.75   0'0   0'3s  4720   23'5s   -0'2  1,181.25  1  282  12.50   -0'1   0'2s  4730   24'4s   -0'3  1,225.00  8  2,120  12.50   -0'1   0'2s  4740   25'4s   -0'3  1,275.00  6  4,598  12.50   -0'1   0'2s  4750   26'4s   -0'2  1,325.00  703  246  12.50   0'0   0'2s  4760   27'4s   -0'2  1,375.00  0  541  12.50   0'0   0'2s  4770   28'4s   -0'2  1,425.00  1  129  12.50   0'0   0'2s  4780   29'4s   -0'2  1,475.00  0  229  12.50   0'0   0'2s  4790   30'4s   -0'2  1,525.00  7  13,930  12.50   0'0   0'2s  4800   31'4s   -0'2  1,575.00  1,094  40  12.50   0'0   0'2s  4810   32'3s   -0'2  1,618.75  10  306  6.25   -0'1   0'1s  4820   33'3s   -0'2  1,668.75  10  714  6.25   -0'1   0'1s  4830   34'3s   -0'2  1,718.75  6  300  6.25   -0'1   0'1s  4840   35'3s   -0'2  1,768.75  1  7,239  6.25   -0'1   0'1s  4850   36'3s   -0'2  1,818.75  519  5,130  6.25   -0'1   0'1s  4900   41'3s   -0'2  2,068.75  493  1,712  6.25   0'0   0'1s  4950   46'3s   -0'2  2,318.75  42  18,235  6.25   0'0   0'1s  5000   51'3s   -0'2  2,568.75  1,166  2,424  6.25   0'0   0'1s  5050   56'3s   -0'2  2,818.75  14  3,766  6.25   0'0   0'1s  5100   61'3s   -0'2  3,068.75  17  1,124  6.25   0'0   0'1s  5150   66'3s   -0'2  3,318.75  25  9,054  6.25   0'0   0'1s  5200   71'3s   -0'2  3,568.75  18  5,303  6.25   0'0   0'1s  5250   76'3s   -0'2  3,818.75  11  5,748  6.25   0'0   0'1s  5300   81'3s   -0'2  4,068.75  601  657  6.25   0'0   0'1s  5350   86'3s   -0'2  4,318.75  13  2,823  6.25   0'0   0'1s  5400   91'3s   -0'2  4,568.75  0  431  6.25   0'0   0'1s  5450   96'3s   -0'2  4,818.75  0  4,682  6.25   0'0   0'1s  5500   101'3s   -0'2  5,068.75  0  1,340  6.25   0'0   0'1s  5550   106'3s   -0'2  5,318.75  0  292  6.25   0'0   0'1s  5600   111'3s   -0'2  5,568.75  0  647  6.25   0'0   0'1s  5650   116'3s   -0'2  5,818.75  0  559  6.25   0'0   0'1s  5700   121'3s   -0'2  6,068.75  0  672  6.25   0'0   0'1s  5750   126'3s   -0'2  6,318.75  11  499  6.25   0'0   0'1s  5800   131'3s   -0'2  6,568.75  6  44  6.25   0'0   0'1s  5850   136'3s   -0'2  6,818.75  0  782  6.25   0'0   0'1s  5900   141'3s   -0'2  7,068.75  0  4,011  6.25   0'0   0'1s  6000   151'3s   -0'2  7,568.75  0  652  6.25   0'0   0'1s  6100   161'3s   -0'1  8,068.75  0  118  6.25   0'0   0'1s  6200   171'3s   -0'1  8,568.75  0  187  6.25   0'0   0'1s  6300   181'3s   -0'1  9,068.75  0  419  6.25   0'0   0'1s  6400   191'2s   -0'2  9,562.50  0  540  6.25   0'0   0'1s  6500   201'2s   -0'2  10,062.50  0  166  6.25   0'0   0'1s  6600   211'2s   -0'2  10,562.50  0  87  6.25   0'0   0'1s  6700   221'2s   -0'2  11,062.50  0  54  6.25   0'0   0'1s  6800   231'2s   -0'2  11,562.50  0  197  6.25   0'0   0'1s  6900   241'2s   -0'2  12,062.50  0  539  6.25   0'0   0'1s  7000   251'2s   -0'2  12,562.50  0  336  6.25   0'0   0'1s  7100   261'2s   -0'2  13,062.50  75  213  6.25   0'0   0'1s  7200   271'2s   -0'2  13,562.50  0  258  6.25   0'0   0'1s  7300   281'2s   -0'2  14,062.50  0  345  6.25   0'0   0'1s  7400   291'2s   -0'2  14,562.50  0  97  6.25   0'0   0'1s  7500   301'2s   -0'2  15,062.50  0  514  6.25   0'0   0'1s  8500   401'2s   -0'2  20,062.50  0  107  6.25   0'0   0'1s  9500   501'2s   -0'2  25,062.50  0  255  6.25   0'0   0'1s  14000   951'2s   -0'2  47,562.50  0  510  6.25   0'0   0'1s  15000   1051'2s   -0'2  52,562.50  0  505  6.25   0'0   0'1s  20000   1551'2s   -0'2  77,562.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 148'7s 0'2 7,443.75 0 148'5 04/17/2026 13:29:00 CBOT 3200 128'7s 0'2 6,443.75 0 128'5 04/17/2026 13:29:00 CBOT 3300 118'7s 0'2 5,943.75 0 118'5 04/17/2026 13:29:00 CBOT 3350 113'7s 0'2 5,693.75 0 113'5 04/17/2026 13:29:00 CBOT 3400 108'7s 0'2 5,443.75 0 108'5 04/17/2026 13:29:00 CBOT 3450 103'7s 0'2 5,193.75 0 103'5 04/17/2026 13:29:00 CBOT 3500 98'7s 0'2 4,943.75 0 98'5 04/17/2026 13:29:00 CBOT 3550 93'7s 0'2 4,693.75 0 93'5 04/17/2026 13:29:00 CBOT 3600 88'7s 0'2 4,443.75 0 88'5 04/17/2026 13:29:00 CBOT 3650 83'7s 0'2 4,193.75 0 83'5 04/17/2026 13:29:00 CBOT 3700 78'7s 0'2 3,943.75 0 78'5 04/17/2026 13:29:00 CBOT 3750 73'7s 0'2 3,693.75 0 73'5 04/17/2026 13:29:00 CBOT 3800 68'7s 0'2 3,443.75 0 68'5 04/17/2026 13:29:00 CBOT 3850 63'7s 0'2 3,193.75 0 63'5 04/17/2026 13:29:00 CBOT 3900 58'7s 0'2 2,943.75 0 58'5 04/17/2026 13:29:00 CBOT 3950 53'7s 0'2 2,693.75 5 53'5 04/17/2026 13:29:00 CBOT 4000 48'7s 0'2 2,443.75 60 48'5 04/17/2026 13:29:00 CBOT 4050 43'7s 0'2 2,193.75 20 43'5 04/17/2026 13:29:00 CBOT 4100 38'7s 0'2 1,943.75 363 34'6 38'5 04/17/2026 13:29:00 CBOT 4150 33'7s 0'2 1,693.75 21 28'6 33'5 04/17/2026 13:29:00 CBOT 4190 29'7s 0'2 1,493.75 2 26'6 29'5 04/17/2026 13:29:00 CBOT 4200 28'7s 0'2 1,443.75 1,380 26'0 28'5 04/17/2026 13:29:00 CBOT 4220 26'7s 0'2 1,343.75 12 26'5 04/17/2026 13:29:00 CBOT 4240 24'7s 0'2 1,243.75 0 24'5 04/17/2026 13:29:00 CBOT 4250 23'7s 0'2 1,193.75 780 23'5 04/17/2026 13:29:00 CBOT 4260 22'7s 0'2 1,143.75 13 22'5 04/17/2026 13:29:00 CBOT 4270 21'7s 0'2 1,093.75 0 21'5 04/17/2026 13:29:00 CBOT 4280 20'7s 0'2 1,043.75 3 17'0 20'5 04/17/2026 13:29:00 CBOT 4290 19'7s 0'2 993.75 1 19'5 04/17/2026 13:29:00 CBOT 4300 19'0s 0'2 950.00 4,155 15'2 18'6 04/17/2026 13:29:00 CBOT 4310 18'0s 0'2 900.00 4 17'6 04/17/2026 13:29:00 CBOT 4320 17'0s 0'1 850.00 0 16'7 04/17/2026 13:29:00 CBOT 4330 16'1s 0'2 806.25 0 12'0 15'7 04/17/2026 13:29:00 CBOT 4340 15'1s 0'1 756.25 8 15'0 04/17/2026 13:29:00 CBOT 4350 14'2s 0'1 712.50 2,757 10'1 14'1 04/17/2026 13:29:00 CBOT 4360 13'2s 0'1 662.50 20 13'1 04/17/2026 13:29:00 CBOT 4370 12'3s 0'1 618.75 29 12'2 04/17/2026 13:29:00 CBOT 4380 11'4s 0'0 575.00 20 11'4 04/17/2026 13:29:00 CBOT 4390 10'5s 0'0 531.25 142 8'4 10'5 04/17/2026 13:29:00 CBOT 4400 9'6s -0'1 487.50 11,176 11'5 9'7 04/17/2026 13:29:00 CBOT 4410 8'7s -0'1 443.75 101 6'4 9'0 04/17/2026 13:29:00 CBOT 4420 8'1s -0'1 406.25 237 9'1 8'2 04/17/2026 13:29:00 CBOT 4430 7'3s -0'2 368.75 233 6'2 7'5 04/17/2026 13:29:00 CBOT 4440 6'6s -0'2 337.50 267 4'6 7'0 04/17/2026 13:29:00 CBOT 4450 6'1s -0'2 306.25 6,588 7'0 6'3 04/17/2026 13:29:00 CBOT 4460 5'4s -0'2 275.00 186 4'3 5'6 04/17/2026 13:29:00 CBOT 4470 5'0s -0'2 250.00 257 3'0 5'2 04/17/2026 13:29:00 CBOT 4480 4'3s -0'2 218.75 132 3'5 4'5 04/17/2026 13:29:00 CBOT 4490 3'7s -0'3 193.75 567 4'0 4'2 04/17/2026 13:29:00 CBOT 4500 3'3s -0'3 168.75 18,386 3'4 3'6 04/17/2026 13:29:00 CBOT 4510 3'0s -0'3 150.00 221 2'2 3'3 04/17/2026 13:29:00 CBOT 4520 2'5s -0'3 131.25 2,334 1'7 3'0 04/17/2026 13:29:00 CBOT 4530 2'2s -0'4 112.50 219 1'5 2'6 04/17/2026 13:29:00 CBOT 4540 2'0s -0'3 100.00 234 3'1 2'3 04/17/2026 13:29:00 CBOT 4550 1'6s -0'3 87.50 9,379 2'4 2'1 04/17/2026 13:29:00 CBOT 4560 1'4s -0'3 75.00 170 2'3 1'7 04/17/2026 13:29:00 CBOT 4570 1'3s -0'3 68.75 333 1'1 1'6 04/17/2026 13:29:00 CBOT 4580 1'2s -0'2 62.50 753 1'1 1'4 04/17/2026 13:29:00 CBOT 4590 1'0s -0'3 50.00 576 1'3 04/17/2026 13:29:00 CBOT 4600 1'0s -0'1 50.00 12,977 1'4 1'1 04/17/2026 13:29:00 CBOT 4610 0'7s -0'1 43.75 330 0'5 1'0 04/17/2026 13:29:00 CBOT 4620 0'6s -0'2 37.50 180 0'5 1'0 04/17/2026 13:29:00 CBOT 4630 0'6s -0'1 37.50 516 0'7 04/17/2026 13:29:00 CBOT 4640 0'5s -0'1 31.25 686 0'5 0'6 04/17/2026 13:29:00 CBOT 4650 0'5s -0'1 31.25 7,273 0'6 04/17/2026 13:29:00 CBOT 4660 0'4s -0'1 25.00 334 0'5 04/17/2026 13:29:00 CBOT 4670 0'4s -0'1 25.00 579 0'5 04/17/2026 13:29:00 CBOT 4680 0'4s -0'1 25.00 538 0'5 04/17/2026 13:29:00 CBOT 4690 0'3s -0'1 18.75 866 0'4 04/17/2026 13:29:00 CBOT 4700 0'3s -0'1 18.75 11,363 0'3 0'4 04/17/2026 13:29:00 CBOT 4710 0'3s -0'1 18.75 400 0'4 04/17/2026 13:29:00 CBOT 4720 0'3s 0'0 18.75 152 0'3 04/17/2026 13:29:00 CBOT 4730 0'2s -0'1 12.50 282 0'2 0'3 04/17/2026 13:29:00 CBOT 4740 0'2s -0'1 12.50 2,120 0'3 04/17/2026 13:29:00 CBOT 4750 0'2s -0'1 12.50 4,598 0'1 0'3 04/17/2026 13:29:00 CBOT 4760 0'2s 0'0 12.50 246 0'2 04/17/2026 13:29:00 CBOT 4770 0'2s 0'0 12.50 541 0'2 04/17/2026 13:29:00 CBOT 4780 0'2s 0'0 12.50 129 0'2 04/17/2026 13:29:00 CBOT 4790 0'2s 0'0 12.50 229 0'2 04/17/2026 13:29:00 CBOT 4800 0'2s 0'0 12.50 13,930 0'2 04/17/2026 13:29:00 CBOT 4810 0'2s 0'0 12.50 40 0'2 04/17/2026 13:29:00 CBOT 4820 0'1s -0'1 6.25 306 0'2 04/17/2026 13:29:00 CBOT 4830 0'1s -0'1 6.25 714 0'2 04/17/2026 13:29:00 CBOT 4840 0'1s -0'1 6.25 300 0'2 04/17/2026 13:29:00 CBOT 4850 0'1s -0'1 6.25 7,239 0'1 0'2 04/17/2026 13:29:00 CBOT 4900 0'1s -0'1 6.25 5,130 0'2 04/17/2026 13:29:00 CBOT 4950 0'1s 0'0 6.25 1,712 0'1 04/17/2026 13:29:00 CBOT 5000 0'1s 0'0 6.25 18,235 0'2 0'1 04/17/2026 13:29:00 CBOT 5050 0'1s 0'0 6.25 2,424 0'1 04/17/2026 13:29:00 CBOT 5100 0'1s 0'0 6.25 3,766 0'1 04/17/2026 13:29:00 CBOT 5150 0'1s 0'0 6.25 1,124 0'1 04/17/2026 13:29:00 CBOT 5200 0'1s 0'0 6.25 9,054 0'1 04/17/2026 13:29:00 CBOT 5250 0'1s 0'0 6.25 5,303 0'1 04/17/2026 13:29:00 CBOT 5300 0'1s 0'0 6.25 5,748 0'1 04/17/2026 13:29:00 CBOT 5350 0'1s 0'0 6.25 657 0'1 04/17/2026 13:29:00 CBOT 5400 0'1s 0'0 6.25 2,823 0'1 04/17/2026 13:29:00 CBOT 5450 0'1s 0'0 6.25 431 0'1 04/17/2026 13:29:00 CBOT 5500 0'1s 0'0 6.25 4,682 0'1 04/17/2026 13:29:00 CBOT 5550 0'1s 0'0 6.25 1,340 0'1 04/17/2026 13:29:00 CBOT 5600 0'1s 0'0 6.25 292 0'1 04/17/2026 13:29:00 CBOT 5650 0'1s 0'0 6.25 647 0'1 04/17/2026 13:29:00 CBOT 5700 0'1s 0'0 6.25 559 0'1 04/17/2026 13:29:00 CBOT 5750 0'1s 0'0 6.25 672 0'1 04/17/2026 13:29:00 CBOT 5800 0'1s 0'0 6.25 499 0'1 04/17/2026 13:29:00 CBOT 5850 0'1s 0'0 6.25 44 0'1 04/17/2026 13:29:00 CBOT 5900 0'1s 0'0 6.25 782 0'1 04/17/2026 13:29:00 CBOT 6000 0'1s 0'0 6.25 4,011 0'1 04/17/2026 13:29:00 CBOT 6100 0'1s 0'0 6.25 652 0'1 04/17/2026 13:29:00 CBOT 6200 0'1s 0'0 6.25 118 0'1 04/17/2026 13:29:00 CBOT 6300 0'1s 0'0 6.25 187 0'1 04/17/2026 13:29:00 CBOT 6400 0'1s 0'0 6.25 419 0'1 04/17/2026 13:29:00 CBOT 6500 0'1s 0'0 6.25 540 0'1 04/17/2026 13:29:00 CBOT 6600 0'1s 0'0 6.25 166 0'1 04/17/2026 13:29:00 CBOT 6700 0'1s 0'0 6.25 87 0'1 04/17/2026 13:29:00 CBOT 6800 0'1s 0'0 6.25 54 0'1 04/17/2026 13:29:00 CBOT 6900 0'1s 0'0 6.25 197 0'1 04/17/2026 13:29:00 CBOT 7000 0'1s 0'0 6.25 539 0'1 04/17/2026 13:29:00 CBOT 7100 0'1s 0'0 6.25 336 0'1 04/17/2026 13:29:00 CBOT 7200 0'1s 0'0 6.25 213 0'1 04/17/2026 13:29:00 CBOT 7300 0'1s 0'0 6.25 258 0'1 04/17/2026 13:29:00 CBOT 7400 0'1s 0'0 6.25 345 0'1 04/17/2026 13:29:00 CBOT 7500 0'1s 0'0 6.25 97 0'1 04/17/2026 13:29:00 CBOT 8500 0'1s 0'0 6.25 514 0'1 04/17/2026 13:29:00 CBOT 9500 0'1s 0'0 6.25 107 0'1 04/17/2026 13:29:00 CBOT 14000 0'1s 0'0 6.25 255 0'1 04/17/2026 13:29:00 CBOT 15000 0'1s 0'0 6.25 510 0'1 04/17/2026 13:29:00 CBOT 20000 0'1s 0'0 6.25 505 0'1 04/17/2026 13:29:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 3000 0'1s 0'0 6.25 71 0'1 04/17/2026 13:29:00 CBOT 3200 0'1s 0'0 6.25 101 0'1 04/17/2026 13:29:00 CBOT 3300 0'1s 0'0 6.25 130 0'1 04/17/2026 13:29:00 CBOT 3350 0'1s 0'0 6.25 9 0'1 04/17/2026 13:29:00 CBOT 3400 0'1s 0'0 6.25 309 0'1 04/17/2026 13:29:00 CBOT 3450 0'1s 0'0 6.25 587 0'1 04/17/2026 13:29:00 CBOT 3500 0'1s 0'0 6.25 213 0'1 04/17/2026 13:29:00 CBOT 3550 0'1s 0'0 6.25 409 0'1 04/17/2026 13:29:00 CBOT 3600 0'1s 0'0 6.25 1,104 0'1 04/17/2026 13:29:00 CBOT 3650 0'1s 0'0 6.25 198 0'1 04/17/2026 13:29:00 CBOT 3700 0'1s 0'0 6.25 402 0'1 04/17/2026 13:29:00 CBOT 3750 0'1s 0'0 6.25 558 0'1 04/17/2026 13:29:00 CBOT 3800 0'1s 0'0 6.25 2,431 0'1 04/17/2026 13:29:00 CBOT 3850 0'1s 0'0 6.25 1,259 0'1 04/17/2026 13:29:00 CBOT 3900 0'1s 0'0 6.25 1,321 0'1 04/17/2026 13:29:00 CBOT 3950 0'1s 0'0 6.25 554 0'1 04/17/2026 13:29:00 CBOT 4000 0'1s 0'0 6.25 6,676 0'1 04/17/2026 13:29:00 CBOT 4050 0'1s 0'0 6.25 3,326 0'1 0'1 04/17/2026 13:29:00 CBOT 4100 0'1s 0'0 6.25 8,663 0'1 0'1 04/17/2026 13:29:00 CBOT 4150 0'1s 0'0 6.25 8,417 0'1 04/17/2026 13:29:00 CBOT 4190 0'1s 0'0 6.25 3 0'1 04/17/2026 13:29:00 CBOT 4200 0'1s 0'0 6.25 14,760 0'1 0'1 04/17/2026 13:29:00 CBOT 4220 0'1s 0'0 6.25 0 0'1 04/17/2026 13:29:00 CBOT 4240 0'1s 0'0 6.25 1 0'1 04/17/2026 13:29:00 CBOT 4250 0'1s 0'0 6.25 9,439 0'2 0'1 04/17/2026 13:29:00 CBOT 4260 0'1s 0'0 6.25 4 0'1 04/17/2026 13:29:00 CBOT 4270 0'1s -0'1 6.25 11 0'2 04/17/2026 13:29:00 CBOT 4280 0'1s -0'1 6.25 2 0'2 04/17/2026 13:29:00 CBOT 4290 0'1s -0'1 6.25 1 0'2 04/17/2026 13:29:00 CBOT 4300 0'2s 0'0 12.50 13,097 0'2 0'2 04/17/2026 13:29:00 CBOT 4310 0'2s -0'1 12.50 15 0'2 0'3 04/17/2026 13:29:00 CBOT 4320 0'2s -0'1 12.50 227 0'5 0'3 04/17/2026 13:29:00 CBOT 4330 0'3s 0'0 18.75 938 0'3 04/17/2026 13:29:00 CBOT 4340 0'3s -0'1 18.75 139 0'4 04/17/2026 13:29:00 CBOT 4350 0'4s -0'1 25.00 7,294 0'4 0'5 04/17/2026 13:29:00 CBOT 4360 0'4s -0'2 25.00 546 0'6 04/17/2026 13:29:00 CBOT 4370 0'5s -0'2 31.25 994 1'2 0'7 04/17/2026 13:29:00 CBOT 4380 0'6s -0'2 37.50 604 1'6 1'0 04/17/2026 13:29:00 CBOT 4390 0'7s -0'2 43.75 1,108 1'7 1'1 04/17/2026 13:29:00 CBOT 4400 1'0s -0'3 50.00 16,536 1'3 1'3 04/17/2026 13:29:00 CBOT 4410 1'1s -0'3 56.25 704 2'7 1'4 04/17/2026 13:29:00 CBOT 4420 1'3s -0'4 68.75 833 2'5 1'7 04/17/2026 13:29:00 CBOT 4430 1'5s -0'4 81.25 336 2'7 2'1 04/17/2026 13:29:00 CBOT 4440 2'0s -0'4 100.00 1,194 1'6 2'4 04/17/2026 13:29:00 CBOT 4450 2'3s -0'4 118.75 10,919 2'2 2'7 04/17/2026 13:29:00 CBOT 4460 2'6s -0'4 137.50 324 2'4 3'2 04/17/2026 13:29:00 CBOT 4470 3'2s -0'4 162.50 169 3'4 3'6 04/17/2026 13:29:00 CBOT 4480 3'5s -0'5 181.25 171 5'4 4'2 04/17/2026 13:29:00 CBOT 4490 4'1s -0'5 206.25 422 4'5 4'6 04/17/2026 13:29:00 CBOT 4500 4'5s -0'5 231.25 17,504 4'3 5'2 04/17/2026 13:29:00 CBOT 4510 5'2s -0'5 262.50 318 4'4 5'7 04/17/2026 13:29:00 CBOT 4520 5'7s -0'5 293.75 2,838 6'0 6'4 04/17/2026 13:29:00 CBOT 4530 6'4s -0'6 325.00 106 7'2 04/17/2026 13:29:00 CBOT 4540 7'2s -0'5 362.50 82 7'7 04/17/2026 13:29:00 CBOT 4550 8'0s -0'5 400.00 4,787 11'5 8'5 04/17/2026 13:29:00 CBOT 4560 8'6s -0'5 437.50 263 12'4 9'3 04/17/2026 13:29:00 CBOT 4570 9'5s -0'4 481.25 58 10'1 04/17/2026 13:29:00 CBOT 4580 10'4s -0'4 525.00 74 11'0 11'0 04/17/2026 13:29:00 CBOT 4590 11'2s -0'5 562.50 107 11'7 04/17/2026 13:29:00 CBOT 4600 12'2s -0'3 612.50 9,247 15'0 12'5 04/17/2026 13:29:00 CBOT 4610 13'1s -0'3 656.25 34 13'5 13'4 04/17/2026 13:29:00 CBOT 4620 14'0s -0'4 700.00 120 15'0 14'4 04/17/2026 13:29:00 CBOT 4630 14'7s -0'4 743.75 88 15'3 04/17/2026 13:29:00 CBOT 4640 15'7s -0'3 793.75 15 16'2 04/17/2026 13:29:00 CBOT 4650 16'6s -0'4 837.50 4,034 17'6 17'2 04/17/2026 13:29:00 CBOT 4660 17'6s -0'3 887.50 24 18'1 04/17/2026 13:29:00 CBOT 4670 18'6s -0'3 937.50 10 20'7 19'1 04/17/2026 13:29:00 CBOT 4680 19'5s -0'3 981.25 28 20'0 04/17/2026 13:29:00 CBOT 4690 20'5s -0'3 1,031.25 31 21'0 04/17/2026 13:29:00 CBOT 4700 21'5s -0'3 1,081.25 2,834 25'3 22'0 04/17/2026 13:29:00 CBOT 4710 22'5s -0'3 1,131.25 5 23'0 04/17/2026 13:29:00 CBOT 4720 23'5s -0'2 1,181.25 1 23'7 04/17/2026 13:29:00 CBOT 4730 24'4s -0'3 1,225.00 8 24'7 04/17/2026 13:29:00 CBOT 4740 25'4s -0'3 1,275.00 6 25'7 04/17/2026 13:29:00 CBOT 4750 26'4s -0'2 1,325.00 703 26'6 04/17/2026 13:29:00 CBOT 4760 27'4s -0'2 1,375.00 0 27'6 04/17/2026 13:29:00 CBOT 4770 28'4s -0'2 1,425.00 1 28'6 04/17/2026 13:29:00 CBOT 4780 29'4s -0'2 1,475.00 0 29'6 04/17/2026 13:29:00 CBOT 4790 30'4s -0'2 1,525.00 7 30'6 04/17/2026 13:29:00 CBOT 4800 31'4s -0'2 1,575.00 1,094 31'6 04/17/2026 13:29:00 CBOT 4810 32'3s -0'2 1,618.75 10 32'5 04/17/2026 13:29:00 CBOT 4820 33'3s -0'2 1,668.75 10 36'5 33'5 04/17/2026 13:29:00 CBOT 4830 34'3s -0'2 1,718.75 6 34'5 04/17/2026 13:29:00 CBOT 4840 35'3s -0'2 1,768.75 1 35'5 04/17/2026 13:29:00 CBOT 4850 36'3s -0'2 1,818.75 519 38'7 36'5 04/17/2026 13:29:00 CBOT 4900 41'3s -0'2 2,068.75 493 43'4 41'5 04/17/2026 13:29:00 CBOT 4950 46'3s -0'2 2,318.75 42 46'5 04/17/2026 13:29:00 CBOT 5000 51'3s -0'2 2,568.75 1,166 50'3 51'5 04/17/2026 13:29:00 CBOT 5050 56'3s -0'2 2,818.75 14 59'0 56'5 04/17/2026 13:29:00 CBOT 5100 61'3s -0'2 3,068.75 17 61'5 04/17/2026 13:29:00 CBOT 5150 66'3s -0'2 3,318.75 25 66'5 04/17/2026 13:29:00 CBOT 5200 71'3s -0'2 3,568.75 18 71'5 04/17/2026 13:29:00 CBOT 5250 76'3s -0'2 3,818.75 11 76'5 04/17/2026 13:29:00 CBOT 5300 81'3s -0'2 4,068.75 601 81'5 04/17/2026 13:29:00 CBOT 5350 86'3s -0'2 4,318.75 13 86'5 04/17/2026 13:29:00 CBOT 5400 91'3s -0'2 4,568.75 0 91'5 04/17/2026 13:29:00 CBOT 5450 96'3s -0'2 4,818.75 0 96'5 04/17/2026 13:29:00 CBOT 5500 101'3s -0'2 5,068.75 0 101'5 04/17/2026 13:29:00 CBOT 5550 106'3s -0'2 5,318.75 0 106'5 04/17/2026 13:29:00 CBOT 5600 111'3s -0'2 5,568.75 0 112'6 111'5 04/17/2026 13:29:00 CBOT 5650 116'3s -0'2 5,818.75 0 116'5 04/17/2026 13:29:00 CBOT 5700 121'3s -0'2 6,068.75 0 121'5 04/17/2026 13:29:00 CBOT 5750 126'3s -0'2 6,318.75 11 126'5 04/17/2026 13:29:00 CBOT 5800 131'3s -0'2 6,568.75 6 131'5 04/17/2026 13:29:00 CBOT 5850 136'3s -0'2 6,818.75 0 136'5 04/17/2026 13:29:00 CBOT 5900 141'3s -0'2 7,068.75 0 141'5 04/17/2026 13:29:00 CBOT 6000 151'3s -0'2 7,568.75 0 151'5 04/17/2026 13:29:00 CBOT 6100 161'3s -0'1 8,068.75 0 161'4 04/17/2026 13:29:00 CBOT 6200 171'3s -0'1 8,568.75 0 171'4 04/17/2026 13:29:00 CBOT 6300 181'3s -0'1 9,068.75 0 181'4 04/17/2026 13:29:00 CBOT 6400 191'2s -0'2 9,562.50 0 191'4 04/17/2026 13:29:00 CBOT 6500 201'2s -0'2 10,062.50 0 201'4 04/17/2026 13:29:00 CBOT 6600 211'2s -0'2 10,562.50 0 211'4 04/17/2026 13:29:00 CBOT 6700 221'2s -0'2 11,062.50 0 221'4 04/17/2026 13:29:00 CBOT 6800 231'2s -0'2 11,562.50 0 231'4 04/17/2026 13:29:00 CBOT 6900 241'2s -0'2 12,062.50 0 241'4 04/17/2026 13:29:00 CBOT 7000 251'2s -0'2 12,562.50 0 251'4 04/17/2026 13:29:00 CBOT 7100 261'2s -0'2 13,062.50 75 261'4 04/17/2026 13:29:00 CBOT 7200 271'2s -0'2 13,562.50 0 271'4 04/17/2026 13:29:00 CBOT 7300 281'2s -0'2 14,062.50 0 281'4 04/17/2026 13:29:00 CBOT 7400 291'2s -0'2 14,562.50 0 291'4 04/17/2026 13:29:00 CBOT 7500 301'2s -0'2 15,062.50 0 301'4 04/17/2026 13:29:00 CBOT 8500 401'2s -0'2 20,062.50 0 401'4 04/17/2026 13:29:00 CBOT 9500 501'2s -0'2 25,062.50 0 501'4 04/17/2026 13:29:00 CBOT 14000 951'2s -0'2 47,562.50 0 951'4 04/17/2026 13:29:00 CBOT 15000 1051'2s -0'2 52,562.50 0 1051'4 04/17/2026 13:29:00 CBOT 20000 1551'2s -0'2 77,562.50 0 1551'4 04/17/2026 13:29:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.