Home |  Cash Bids |  USDA Reports |  Weather |  Charts |  Options |  Futures |  Futures Markets |  Market News |  Portfolio |  Headline News |  DTN Ag Headlines |  Crops

Commodity Option: CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) CORN ( @C7N ) SOYBEANS ( @S6X ) SOYBEANS ( @S7F ) SOYBEANS ( @S7H ) SOYBEANS ( @S7K ) All Open Only Future: December 2026 (@C6Z)   Futures Price: 4486s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,950.00   0'0   199'0  2500   0'1   0'0  6.25  154  0  8,950.00   0'0   179'0  2700   0'1   0'0  6.25  100  0  8,450.00   0'0   169'0  2800   0'1   0'0  6.25  110  0  7,950.00   0'0   159'0  2900   0'1   0'0  6.25  1,282  0  7,450.00   0'0   149'0  3000   0'1   0'0  6.25  1,929  0  6,950.00   0'0   139'0  3100   0'1   0'0  6.25  6,531  0  6,450.00   0'0   129'0  3200   0'1   0'0  6.25  900  0  5,956.25   0'0   119'1  3300   0'1   0'0  6.25  453  0  5,456.25   0'0   109'1  3400   0'1   0'0  6.25  1,550  0  4,956.25   0'0   99'1  3500   0'1   0'0  6.25  1,241  40  4,706.25   0'0   94'1  3550   0'1   0'0  6.25  0  0  4,456.25   0'0   89'1  3600   0'1   0'0  6.25  3,885  0  4,206.25   0'0   84'1  3650   0'1   0'0  6.25  558  11  3,956.25   0'0   79'1  3700   0'1   0'0  6.25  5,527  7  3,706.25   0'0   74'1  3750   0'1   0'0  6.25  2,431  21  3,456.25   0'0   69'1  3800   0'1   0'0  6.25  3,953  9  3,206.25   0'0   64'1  3850   0'1   0'0  6.25  2,799  150  2,768.75   -3'6   55'3  3900   0'1   0'0  6.25  1,936  683  2,531.25   -3'4   50'5  3950   0'1   0'0  6.25  3,262  925  2,412.50   -0'7   48'2  4000   0'1   0'0  6.25  11,857  507  2,062.50   -2'7   41'2  4050   0'1   0'0  6.25  3,808  350  1,806.25   -3'0   36'1  4100   0'2   0'0  12.50  15,715  41  1,568.75   -2'7   31'3  4150   0'2   0'0  12.50  8,212  1  1,462.50   -2'1   29'2  4180   0'3   0'0  18.75  33  2  1,456.25   -1'2   29'1  4190   0'3   0'0  18.75  63  1,173  1,281.25   -3'6   25'5  4200   0'3   0'0  18.75  19,359  0  1,262.50   -3'2   25'2  4210   0'4   0'0  25.00  515  1  1,218.75   -3'1   24'3  4220   0'4   0'0  25.00  185  2  1,325.00   0'0   26'4  4230   0'4   0'0  25.00  363  2  1,275.00   0'0   25'4  4240   0'4   0'0  25.00  165  524  1,112.50   -2'3   22'2  4250   0'4   -0'1  25.00  9,911  0  962.50   -4'3   19'2  4260   0'3   -0'2  18.75  168  15  1,137.50   0'0   22'6  4270   0'7   0'1  43.75  985  15  918.75   -3'3   18'3  4280   0'7   0'1  43.75  1,510  0  1,043.75   0'0   20'7  4290   0'7   0'0  43.75  661  3,322  943.75   -1'0   18'7  4300   0'5   -0'2  31.25  16,768  14  950.00   0'0   19'0  4310   1'1   0'1  56.25  270  25  906.25   0'0   18'1  4320   1'2   0'1  62.50  1,096  1  862.50   0'0   17'2  4330   1'0   -0'2  50.00  1,151  10  818.75   0'0   16'3  4340   1'0   -0'3  50.00  1,339  1,849  718.75   -1'1   14'3  4350   1'1   -0'3  56.25  11,605  10  731.25   0'0   14'5  4360   2'0   0'2  100.00  1,375  354  693.75   0'0   13'7  4370   1'3   -0'4  68.75  1,417  66  650.00   0'0   13'0  4380   1'5   -0'3  81.25  871  204  612.50   0'0   12'2  4390   1'7   -0'3  93.75  597  9,751  512.50   -1'2   10'2  4400   2'0   -0'4  100.00  18,722  365  537.50   0'0   10'6  4410   2'3   -0'3  118.75  817  692  381.25   -2'3   7'5  4420   2'4   -0'4  125.00  1,748  534  312.50   -3'0   6'2  4430   2'6   -0'4  137.50  860  163  312.50   -2'3   6'2  4440   3'2   -0'3  162.50  1,286  6,913  306.25   -1'7   6'1  4450   3'5   -0'3  181.25  14,344  206  287.50   -1'6   5'6  4460   3'6   -0'6  187.50  1,076  909  262.50   -1'6   5'2  4470   4'4   -0'4  225.00  1,167  372  225.00   -2'0   4'4  4480   4'6   -0'6  237.50  1,141  1,183  231.25   -1'3   4'5  4490   7'2   1'2  362.50  591  18,783  225.00   -1'0   4'4  4500   5'7   -0'5  293.75  19,078  780  168.75   -1'5   3'3  4510   7'6   0'6  387.50  992  730  143.75   -1'5   2'7  4520   8'1   0'5  406.25  700  466  131.25   -1'4   2'5  4530   8'1   0'0  406.25  112  1,296  118.75   -1'3   2'3  4540   8'6   0'0  437.50  108  7,687  125.00   -1'0   2'4  4550   9'6   0'2  487.50  9,106  205  112.50   -0'7   2'2  4560   10'1   0'0  506.25  45  840  87.50   -1'0   1'6  4570   13'1   2'3  656.25  43  563  81.25   -0'7   1'5  4580   14'0   2'4  700.00  17  1,648  75.00   -0'7   1'4  4590   12'3   0'0  618.75  1  21,107  68.75   -0'7   1'3  4600   12'7   -0'2  643.75  20,464  887  62.50   -0'6   1'2  4610   14'0   0'0  700.00  14  770  62.50   -0'5   1'2  4620   16'1   1'2  806.25  84  402  50.00   -0'5   1'0  4630   17'4   1'7  875.00  9  642  50.00   -0'4   1'0  4640   18'6   2'2  937.50  22  6,029  43.75   -0'4   0'7  4650   17'4   0'1  875.00  9,791  895  37.50   -0'4   0'6  4660   18'4   0'2  925.00  17  1,073  56.25   0'0   1'1  4670   19'0   -0'1  950.00  19  832  37.50   -0'2   0'6  4680   20'0   0'0  1,000.00  2  585  43.75   0'0   0'7  4690   20'7   0'0  1,043.75  15  19,424  31.25   -0'2   0'5  4700   21'6   0'0  1,087.50  17,454  504  37.50   0'0   0'6  4710   22'6   0'0  1,137.50  2  572  37.50   0'0   0'6  4720   23'5   0'0  1,181.25  11  818  31.25   0'0   0'5  4730   26'0   1'3  1,300.00  2  1,421  31.25   0'0   0'5  4740   25'5   0'0  1,281.25  4  15,334  31.25   0'0   0'5  4750   27'4   1'0  1,375.00  9,222  1,057  25.00   0'0   0'4  4760   29'0   1'4  1,450.00  26  1,256  25.00   0'0   0'4  4770   29'7   1'3  1,493.75  2  578  25.00   0'0   0'4  4780   29'3   0'0  1,468.75  14  18,918  12.50   -0'1   0'2  4800   31'4   0'1  1,575.00  19,626  8,983  18.75   0'0   0'3  4850   37'4   1'2  1,875.00  10,496  39,396  12.50   0'0   0'2  4900   41'5   0'3  2,081.25  28,898  9,776  12.50   0'0   0'2  4950   48'0   1'6  2,400.00  11,359  49,636  0.00   -0'2   0'0  5000   51'1   -0'1  2,556.25  40,922  8,429  6.25   0'0   0'1  5050   61'1   5'0  3,056.25  4,862  18,728  6.25   0'0   0'1  5100   61'7   0'6  3,093.75  10,378  4,653  6.25   0'0   0'1  5150   70'0   3'7  3,500.00  4,458  31,576  6.25   0'0   0'1  5200   72'0   0'7  3,600.00  12,774  13,399  6.25   0'0   0'1  5250   78'2   2'1  3,912.50  3,040  37,162  6.25   0'0   0'1  5300   85'0   3'7  4,250.00  9,518  16,169  6.25   0'0   0'1  5350   89'6   3'5  4,487.50  2,873  15,627  6.25   0'0   0'1  5400   91'1   0'0  4,556.25  1,205  4,041  6.25   0'0   0'1  5450   99'1   3'0  4,956.25  64  40,814  6.25   0'0   0'1  5500   101'1   0'0  5,056.25  107  4,849  6.25   0'0   0'1  5550   106'1   0'0  5,306.25  2  20,455  6.25   0'0   0'1  5600   111'1   0'0  5,556.25  50  6,974  6.25   0'0   0'1  5650   116'1   0'0  5,806.25  6  16,143  6.25   0'0   0'1  5700   121'0   0'0  6,050.00  19  5,722  6.25   0'0   0'1  5750   126'0   0'0  6,300.00  0  12,694  6.25   0'0   0'1  5800   131'0   0'0  6,550.00  12  2,028  6.25   0'0   0'1  5850   136'0   0'0  6,800.00  0  4,452  6.25   0'0   0'1  5900   141'0   0'0  7,050.00  0  4,287  6.25   0'0   0'1  5950   146'0   0'0  7,300.00  0  31,044  6.25   0'0   0'1  6000   151'0   0'0  7,550.00  0  2,225  6.25   0'0   0'1  6050   156'0   0'0  7,800.00  0  6,263  6.25   0'0   0'1  6100   161'0   0'0  8,050.00  0  306  6.25   0'0   0'1  6150   166'0   0'0  8,300.00  0  2,709  6.25   0'0   0'1  6200   171'0   0'0  8,550.00  0  262  6.25   0'0   0'1  6250   176'0   0'0  8,800.00  0  2,705  6.25   0'0   0'1  6300   181'0   0'0  9,050.00  0  144  6.25   0'0   0'1  6350   186'0   0'0  9,300.00  0  8,565  6.25   0'0   0'1  6400   191'0   0'0  9,550.00  0  144  6.25   0'0   0'1  6450   196'0   0'0  9,800.00  0  11,851  6.25   0'0   0'1  6500   201'0   0'0  10,050.00  0  3,626  6.25   0'0   0'1  6550   206'0   0'0  10,300.00  0  1,457  6.25   0'0   0'1  6600   211'0   0'0  10,550.00  0  30  6.25   0'0   0'1  6650   216'0   0'0  10,800.00  0  422  6.25   0'0   0'1  6700   221'0   0'0  11,050.00  0  92  6.25   0'0   0'1  6750   226'0   0'0  11,300.00  0  853  6.25   0'0   0'1  6800   231'0   0'0  11,550.00  0  4,870  6.25   0'0   0'1  6900   241'0   0'0  12,050.00  0  6,812  6.25   0'0   0'1  7000   251'0   0'0  12,550.00  0  434  6.25   0'0   0'1  7100   261'0   0'0  13,050.00  0  385  6.25   0'0   0'1  7200   271'0   0'0  13,550.00  0  523  6.25   0'0   0'1  7300   281'0   0'0  14,050.00  0  3,258  6.25   0'0   0'1  7400   291'0   0'0  14,550.00  0  1,670  6.25   0'0   0'1  7500   301'0   0'0  15,050.00  0  971  6.25   0'0   0'1  7600   311'0   0'0  15,550.00  0  1,674  6.25   0'0   0'1  8000   351'0   0'0  17,550.00  0  4,298  6.25   0'0   0'1  8500   401'0   0'0  20,050.00  0  2,873  6.25   0'0   0'1  9000   451'0   0'0  22,550.00  0  388  6.25   0'0   0'1  9200   471'0   0'0  23,550.00  0  100  6.25   0'0   0'1  9400   491'0   0'0  24,550.00  0  390  6.25   0'0   0'1  9500   501'0   0'0  25,050.00  0  5,436  6.25   0'0   0'1  10000   551'0   0'0  27,550.00  0  1,142  6.25   0'0   0'1  11000   651'0   0'0  32,550.00  0  650  6.25   0'0   0'1  12000   751'0   0'0  37,550.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 199'0 0'0 9,950.00 0 199'0 11/10/2026 13:25:00 CBOT 2700 179'0 0'0 8,950.00 0 179'0 11/10/2026 13:25:00 CBOT 2800 169'0 0'0 8,450.00 0 169'0 11/10/2026 13:25:00 CBOT 2900 159'0 0'0 7,950.00 0 159'0 11/10/2026 13:25:00 CBOT 3000 149'0 0'0 7,450.00 0 149'0 11/10/2026 13:25:00 CBOT 3100 139'0 0'0 6,950.00 0 139'0 11/10/2026 13:25:00 CBOT 3200 129'0 0'0 6,450.00 0 129'0 11/10/2026 13:25:00 CBOT 3300 119'1 0'0 5,956.25 0 119'1 11/10/2026 13:25:00 CBOT 3400 109'1 0'0 5,456.25 0 109'1 11/10/2026 13:25:00 CBOT 3500 99'1 0'0 4,956.25 0 99'1 11/10/2026 13:25:00 CBOT 3550 94'1 0'0 4,706.25 40 94'1 11/10/2026 13:25:00 CBOT 3600 89'1 0'0 4,456.25 0 89'1 11/10/2026 13:25:00 CBOT 3650 84'1 0'0 4,206.25 0 84'1 11/10/2026 13:25:00 CBOT 3700 79'1 0'0 3,956.25 11 79'1 11/10/2026 13:25:00 CBOT 3750 74'1 0'0 3,706.25 7 74'1 11/10/2026 13:25:00 CBOT 3800 69'1 0'0 3,456.25 21 69'1 11/10/2026 13:25:00 CBOT 3850 64'1 0'0 3,206.25 9 64'1 11/10/2026 13:25:00 CBOT 3900 55'3 -3'6 2,768.75 150 55'3 59'1 11/11/2026 08:33:00 CBOT 3950 50'5 -3'4 2,531.25 683 50'5 54'1 11/11/2026 10:07:00 CBOT 4000 48'2 -0'7 2,412.50 925 46'1 49'1 11/11/2026 13:09:00 CBOT 4050 41'2 -2'7 2,062.50 507 40'5 44'1 11/11/2026 10:08:00 CBOT 4100 36'1 -3'0 1,806.25 350 34'7 39'1 11/11/2026 09:42:00 CBOT 4150 31'3 -2'7 1,568.75 41 30'2 34'2 11/11/2026 10:40:00 CBOT 4180 29'2 -2'1 1,462.50 1 27'2 31'3 11/11/2026 12:32:00 CBOT 4190 29'1 -1'2 1,456.25 2 25'6 30'3 11/11/2026 13:04:00 CBOT 4200 25'5 -3'6 1,281.25 1,173 25'7 29'3 11/11/2026 09:24:00 CBOT 4210 25'2 -3'2 1,262.50 0 25'2 28'4 11/11/2026 08:34:00 CBOT 4220 24'3 -3'1 1,218.75 1 24'0 27'4 11/11/2026 09:44:00 CBOT 4230 26'4 0'0 1,325.00 2 26'4 11/10/2026 13:25:00 CBOT 4240 25'4 0'0 1,275.00 2 25'4 11/10/2026 13:25:00 CBOT 4250 22'2 -2'3 1,112.50 524 20'1 24'5 11/11/2026 10:58:00 CBOT 4260 19'2 -4'3 962.50 0 23'2 23'5 11/11/2026 09:04:00 CBOT 4270 22'6 0'0 1,137.50 15 22'6 11/10/2026 13:25:00 CBOT 4280 18'3 -3'3 918.75 15 18'3 21'6 11/11/2026 09:14:00 CBOT 4290 20'7 0'0 1,043.75 0 20'7 11/10/2026 13:25:00 CBOT 4300 18'7 -1'0 943.75 3,322 16'4 19'7 11/11/2026 13:10:00 CBOT 4310 19'0 0'0 950.00 14 19'0 11/10/2026 13:25:00 CBOT 4320 18'1 0'0 906.25 25 18'1 11/10/2026 13:25:00 CBOT 4330 17'2 0'0 862.50 1 17'2 11/10/2026 13:25:00 CBOT 4340 16'3 0'0 818.75 10 16'3 11/10/2026 13:25:00 CBOT 4350 14'3 -1'1 718.75 1,849 11'0 15'4 11/11/2026 13:06:00 CBOT 4360 14'5 0'0 731.25 10 14'5 11/10/2026 13:25:00 CBOT 4370 13'7 0'0 693.75 354 13'7 11/10/2026 13:25:00 CBOT 4380 13'0 0'0 650.00 66 13'0 11/10/2026 13:25:00 CBOT 4390 12'2 0'0 612.50 204 12'2 11/10/2026 13:25:00 CBOT 4400 10'2 -1'2 512.50 9,751 10'0 11'4 11/11/2026 13:10:00 CBOT 4410 10'6 0'0 537.50 365 10'6 11/10/2026 13:25:00 CBOT 4420 7'5 -2'3 381.25 692 7'5 10'0 11/11/2026 08:49:00 CBOT 4430 6'2 -3'0 312.50 534 6'2 9'2 11/11/2026 09:57:00 CBOT 4440 6'2 -2'3 312.50 163 6'7 8'5 11/11/2026 10:28:00 CBOT 4450 6'1 -1'7 306.25 6,913 7'2 8'0 11/11/2026 12:13:00 CBOT 4460 5'6 -1'6 287.50 206 5'7 7'4 11/11/2026 12:55:00 CBOT 4470 5'2 -1'6 262.50 909 5'0 7'0 11/11/2026 11:45:00 CBOT 4480 4'4 -2'0 225.00 372 4'3 6'4 11/11/2026 12:32:00 CBOT 4490 4'5 -1'3 231.25 1,183 5'3 6'0 11/11/2026 13:04:00 CBOT 4500 4'4 -1'0 225.00 18,783 5'4 5'4 11/11/2026 13:19:00 CBOT 4510 3'3 -1'5 168.75 780 5'6 5'0 11/11/2026 12:20:00 CBOT 4520 2'7 -1'5 143.75 730 3'3 4'4 11/11/2026 12:30:00 CBOT 4530 2'5 -1'4 131.25 466 2'4 4'1 11/11/2026 12:25:00 CBOT 4540 2'3 -1'3 118.75 1,296 2'5 3'6 11/11/2026 12:36:00 CBOT 4550 2'4 -1'0 125.00 7,687 2'6 3'4 11/11/2026 13:08:00 CBOT 4560 2'2 -0'7 112.50 205 1'7 3'1 11/11/2026 13:06:00 CBOT 4570 1'6 -1'0 87.50 840 1'7 2'6 11/11/2026 09:10:00 CBOT 4580 1'5 -0'7 81.25 563 1'7 2'4 11/11/2026 12:52:00 CBOT 4590 1'4 -0'7 75.00 1,648 2'1 2'3 11/11/2026 13:14:00 CBOT 4600 1'3 -0'7 68.75 21,107 2'4 2'2 11/11/2026 13:13:00 CBOT 4610 1'2 -0'6 62.50 887 2'2 2'0 11/11/2026 13:16:00 CBOT 4620 1'2 -0'5 62.50 770 1'7 1'7 11/11/2026 13:18:00 CBOT 4630 1'0 -0'5 50.00 402 1'2 1'5 11/11/2026 13:16:00 CBOT 4640 1'0 -0'4 50.00 642 0'7 1'4 11/11/2026 13:18:00 CBOT 4650 0'7 -0'4 43.75 6,029 1'0 1'3 11/11/2026 13:18:00 CBOT 4660 0'6 -0'4 37.50 895 0'6 1'2 11/11/2026 13:18:00 CBOT 4670 1'1 0'0 56.25 1,073 1'1 11/10/2026 13:25:00 CBOT 4680 0'6 -0'2 37.50 832 0'6 1'0 11/11/2026 08:47:00 CBOT 4690 0'7 0'0 43.75 585 0'7 11/10/2026 13:25:00 CBOT 4700 0'5 -0'2 31.25 19,424 0'6 0'7 11/11/2026 13:11:00 CBOT 4710 0'6 0'0 37.50 504 0'6 11/10/2026 13:25:00 CBOT 4720 0'6 0'0 37.50 572 0'6 11/10/2026 13:25:00 CBOT 4730 0'5 0'0 31.25 818 0'5 11/10/2026 13:25:00 CBOT 4740 0'5 0'0 31.25 1,421 0'5 11/10/2026 13:25:00 CBOT 4750 0'5 0'0 31.25 15,334 0'5 11/10/2026 13:25:00 CBOT 4760 0'4 0'0 25.00 1,057 0'4 11/10/2026 13:25:00 CBOT 4770 0'4 0'0 25.00 1,256 0'4 11/10/2026 13:25:00 CBOT 4780 0'4 0'0 25.00 578 0'4 11/10/2026 13:25:00 CBOT 4800 0'2 -0'1 12.50 18,918 0'3 0'3 11/11/2026 13:11:00 CBOT 4850 0'3 0'0 18.75 8,983 0'3 11/10/2026 13:25:00 CBOT 4900 0'2 0'0 12.50 39,396 0'1 0'2 11/11/2026 13:12:00 CBOT 4950 0'2 0'0 12.50 9,776 0'2 11/10/2026 13:25:00 CBOT 5000 0'0 -0'2 0.00 49,636 0'0 0'2 11/11/2026 13:19:00 CBOT 5050 0'1 0'0 6.25 8,429 0'1 11/10/2026 13:25:00 CBOT 5100 0'1 0'0 6.25 18,728 0'1 0'1 11/11/2026 13:12:00 CBOT 5150 0'1 0'0 6.25 4,653 0'1 11/10/2026 13:25:00 CBOT 5200 0'1 0'0 6.25 31,576 0'1 0'1 11/11/2026 13:12:00 CBOT 5250 0'1 0'0 6.25 13,399 0'1 0'1 11/11/2026 11:38:00 CBOT 5300 0'1 0'0 6.25 37,162 0'1 0'1 11/11/2026 13:12:00 CBOT 5350 0'1 0'0 6.25 16,169 0'1 0'1 11/11/2026 11:54:00 CBOT 5400 0'1 0'0 6.25 15,627 0'0 0'1 11/11/2026 13:13:00 CBOT 5450 0'1 0'0 6.25 4,041 0'1 11/10/2026 13:25:00 CBOT 5500 0'1 0'0 6.25 40,814 0'1 0'1 11/11/2026 09:30:00 CBOT 5550 0'1 0'0 6.25 4,849 0'1 11/10/2026 13:25:00 CBOT 5600 0'1 0'0 6.25 20,455 0'1 11/10/2026 13:25:00 CBOT 5650 0'1 0'0 6.25 6,974 0'1 11/10/2026 13:25:00 CBOT 5700 0'1 0'0 6.25 16,143 0'1 11/10/2026 13:25:00 CBOT 5750 0'1 0'0 6.25 5,722 0'1 0'1 11/11/2026 11:54:00 CBOT 5800 0'1 0'0 6.25 12,694 0'1 11/10/2026 13:25:00 CBOT 5850 0'1 0'0 6.25 2,028 0'1 11/10/2026 13:25:00 CBOT 5900 0'1 0'0 6.25 4,452 0'1 11/10/2026 13:25:00 CBOT 5950 0'1 0'0 6.25 4,287 0'1 11/10/2026 13:25:00 CBOT 6000 0'1 0'0 6.25 31,044 0'1 11/10/2026 13:25:00 CBOT 6050 0'1 0'0 6.25 2,225 0'1 11/10/2026 13:25:00 CBOT 6100 0'1 0'0 6.25 6,263 0'1 11/10/2026 13:25:00 CBOT 6150 0'1 0'0 6.25 306 0'1 11/10/2026 13:25:00 CBOT 6200 0'1 0'0 6.25 2,709 0'1 11/10/2026 13:25:00 CBOT 6250 0'1 0'0 6.25 262 0'1 11/10/2026 13:25:00 CBOT 6300 0'1 0'0 6.25 2,705 0'1 11/10/2026 13:25:00 CBOT 6350 0'1 0'0 6.25 144 0'1 11/10/2026 13:25:00 CBOT 6400 0'1 0'0 6.25 8,565 0'1 11/10/2026 13:25:00 CBOT 6450 0'1 0'0 6.25 144 0'1 11/10/2026 13:25:00 CBOT 6500 0'1 0'0 6.25 11,851 0'1 11/10/2026 13:25:00 CBOT 6550 0'1 0'0 6.25 3,626 0'1 11/10/2026 13:25:00 CBOT 6600 0'1 0'0 6.25 1,457 0'1 11/10/2026 13:25:00 CBOT 6650 0'1 0'0 6.25 30 0'1 11/10/2026 13:25:00 CBOT 6700 0'1 0'0 6.25 422 0'1 11/10/2026 13:25:00 CBOT 6750 0'1 0'0 6.25 92 0'1 11/10/2026 13:25:00 CBOT 6800 0'1 0'0 6.25 853 0'1 11/10/2026 13:25:00 CBOT 6900 0'1 0'0 6.25 4,870 0'1 11/10/2026 13:25:00 CBOT 7000 0'1 0'0 6.25 6,812 0'1 11/10/2026 13:25:00 CBOT 7100 0'1 0'0 6.25 434 0'1 11/10/2026 13:25:00 CBOT 7200 0'1 0'0 6.25 385 0'1 11/10/2026 13:25:00 CBOT 7300 0'1 0'0 6.25 523 0'1 11/10/2026 13:25:00 CBOT 7400 0'1 0'0 6.25 3,258 0'1 11/10/2026 13:25:00 CBOT 7500 0'1 0'0 6.25 1,670 0'1 11/10/2026 13:25:00 CBOT 7600 0'1 0'0 6.25 971 0'1 11/10/2026 13:25:00 CBOT 8000 0'1 0'0 6.25 1,674 0'1 11/10/2026 13:25:00 CBOT 8500 0'1 0'0 6.25 4,298 0'1 11/10/2026 13:25:00 CBOT 9000 0'1 0'0 6.25 2,873 0'1 11/10/2026 13:25:00 CBOT 9200 0'1 0'0 6.25 388 0'1 11/10/2026 13:25:00 CBOT 9400 0'1 0'0 6.25 100 0'1 11/10/2026 13:25:00 CBOT 9500 0'1 0'0 6.25 390 0'1 11/10/2026 13:25:00 CBOT 10000 0'1 0'0 6.25 5,436 0'1 11/10/2026 13:25:00 CBOT 11000 0'1 0'0 6.25 1,142 0'1 11/10/2026 13:25:00 CBOT 12000 0'1 0'0 6.25 650 0'1 11/10/2026 13:25:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 0'1 0'0 6.25 154 0'1 11/10/2026 13:25:00 CBOT 2700 0'1 0'0 6.25 100 0'1 11/10/2026 13:25:00 CBOT 2800 0'1 0'0 6.25 110 0'1 11/10/2026 13:25:00 CBOT 2900 0'1 0'0 6.25 1,282 0'1 11/10/2026 13:25:00 CBOT 3000 0'1 0'0 6.25 1,929 0'1 11/10/2026 13:25:00 CBOT 3100 0'1 0'0 6.25 6,531 0'1 11/10/2026 13:25:00 CBOT 3200 0'1 0'0 6.25 900 0'1 11/10/2026 13:25:00 CBOT 3300 0'1 0'0 6.25 453 0'1 11/10/2026 13:25:00 CBOT 3400 0'1 0'0 6.25 1,550 0'1 11/10/2026 13:25:00 CBOT 3500 0'1 0'0 6.25 1,241 0'1 11/10/2026 13:25:00 CBOT 3550 0'1 0'0 6.25 0 0'1 11/10/2026 13:25:00 CBOT 3600 0'1 0'0 6.25 3,885 0'1 11/10/2026 13:25:00 CBOT 3650 0'1 0'0 6.25 558 0'1 11/10/2026 13:25:00 CBOT 3700 0'1 0'0 6.25 5,527 0'1 11/10/2026 13:25:00 CBOT 3750 0'1 0'0 6.25 2,431 0'1 11/10/2026 13:25:00 CBOT 3800 0'1 0'0 6.25 3,953 0'1 11/10/2026 13:25:00 CBOT 3850 0'1 0'0 6.25 2,799 0'1 11/10/2026 13:25:00 CBOT 3900 0'1 0'0 6.25 1,936 0'1 11/10/2026 13:25:00 CBOT 3950 0'1 0'0 6.25 3,262 0'1 0'1 11/11/2026 09:15:00 CBOT 4000 0'1 0'0 6.25 11,857 0'1 11/10/2026 13:25:00 CBOT 4050 0'1 0'0 6.25 3,808 0'1 11/10/2026 13:25:00 CBOT 4100 0'2 0'0 12.50 15,715 0'2 0'2 11/11/2026 12:21:00 CBOT 4150 0'2 0'0 12.50 8,212 0'2 11/10/2026 13:25:00 CBOT 4180 0'3 0'0 18.75 33 0'3 11/10/2026 13:25:00 CBOT 4190 0'3 0'0 18.75 63 0'3 11/10/2026 13:25:00 CBOT 4200 0'3 0'0 18.75 19,359 0'4 0'3 11/11/2026 13:06:00 CBOT 4210 0'4 0'0 25.00 515 0'4 11/10/2026 13:25:00 CBOT 4220 0'4 0'0 25.00 185 0'4 0'4 11/11/2026 09:14:00 CBOT 4230 0'4 0'0 25.00 363 0'4 11/10/2026 13:25:00 CBOT 4240 0'4 0'0 25.00 165 0'4 11/10/2026 13:25:00 CBOT 4250 0'4 -0'1 25.00 9,911 0'6 0'5 11/11/2026 10:41:00 CBOT 4260 0'3 -0'2 18.75 168 0'3 0'5 11/11/2026 11:10:00 CBOT 4270 0'7 0'1 43.75 985 0'7 0'6 11/11/2026 09:04:00 CBOT 4280 0'7 0'1 43.75 1,510 0'7 0'6 11/11/2026 09:15:00 CBOT 4290 0'7 0'0 43.75 661 0'7 11/10/2026 13:25:00 CBOT 4300 0'5 -0'2 31.25 16,768 0'7 0'7 11/11/2026 13:17:00 CBOT 4310 1'1 0'1 56.25 270 1'1 1'0 11/11/2026 09:53:00 CBOT 4320 1'2 0'1 62.50 1,096 1'3 1'1 11/11/2026 09:53:00 CBOT 4330 1'0 -0'2 50.00 1,151 2'0 1'2 11/11/2026 10:58:00 CBOT 4340 1'0 -0'3 50.00 1,339 1'0 1'3 11/11/2026 13:03:00 CBOT 4350 1'1 -0'3 56.25 11,605 2'0 1'4 11/11/2026 13:16:00 CBOT 4360 2'0 0'2 100.00 1,375 2'0 1'6 11/11/2026 08:42:00 CBOT 4370 1'3 -0'4 68.75 1,417 2'4 1'7 11/11/2026 13:17:00 CBOT 4380 1'5 -0'3 81.25 871 2'5 2'0 11/11/2026 13:14:00 CBOT 4390 1'7 -0'3 93.75 597 2'4 2'2 11/11/2026 13:13:00 CBOT 4400 2'0 -0'4 100.00 18,722 2'6 2'4 11/11/2026 13:16:00 CBOT 4410 2'3 -0'3 118.75 817 3'0 2'6 11/11/2026 12:49:00 CBOT 4420 2'4 -0'4 125.00 1,748 4'1 3'0 11/11/2026 13:07:00 CBOT 4430 2'6 -0'4 137.50 860 4'4 3'2 11/11/2026 13:19:00 CBOT 4440 3'2 -0'3 162.50 1,286 4'7 3'5 11/11/2026 13:05:00 CBOT 4450 3'5 -0'3 181.25 14,344 4'0 4'0 11/11/2026 13:07:00 CBOT 4460 3'6 -0'6 187.50 1,076 6'0 4'4 11/11/2026 13:18:00 CBOT 4470 4'4 -0'4 225.00 1,167 6'4 5'0 11/11/2026 13:07:00 CBOT 4480 4'6 -0'6 237.50 1,141 6'7 5'4 11/11/2026 13:07:00 CBOT 4490 7'2 1'2 362.50 591 7'6 6'0 11/11/2026 09:42:00 CBOT 4500 5'7 -0'5 293.75 19,078 6'4 6'4 11/11/2026 13:19:00 CBOT 4510 7'6 0'6 387.50 992 7'6 7'0 11/11/2026 04:37:00 CBOT 4520 8'1 0'5 406.25 700 8'1 7'4 11/11/2026 03:08:00 CBOT 4530 8'1 0'0 406.25 112 8'1 11/10/2026 13:25:00 CBOT 4540 8'6 0'0 437.50 108 8'6 11/10/2026 13:25:00 CBOT 4550 9'6 0'2 487.50 9,106 9'0 9'4 11/11/2026 11:38:00 CBOT 4560 10'1 0'0 506.25 45 10'1 11/10/2026 13:25:00 CBOT 4570 13'1 2'3 656.25 43 13'0 10'6 11/11/2026 10:03:00 CBOT 4580 14'0 2'4 700.00 17 14'0 11'4 11/11/2026 10:02:00 CBOT 4590 12'3 0'0 618.75 1 12'3 11/10/2026 13:25:00 CBOT 4600 12'7 -0'2 643.75 20,464 12'4 13'1 11/11/2026 13:19:00 CBOT 4610 14'0 0'0 700.00 14 14'0 11/10/2026 13:25:00 CBOT 4620 16'1 1'2 806.25 84 17'7 14'7 11/11/2026 12:28:00 CBOT 4630 17'4 1'7 875.00 9 17'4 15'5 11/11/2026 10:40:00 CBOT 4640 18'6 2'2 937.50 22 18'6 16'4 11/11/2026 10:27:00 CBOT 4650 17'4 0'1 875.00 9,791 15'7 17'3 11/11/2026 13:07:00 CBOT 4660 18'4 0'2 925.00 17 20'4 18'2 11/11/2026 13:11:00 CBOT 4670 19'0 -0'1 950.00 19 19'0 19'1 11/11/2026 13:19:00 CBOT 4680 20'0 0'0 1,000.00 2 20'0 11/10/2026 13:25:00 CBOT 4690 20'7 0'0 1,043.75 15 20'7 11/10/2026 13:25:00 CBOT 4700 21'6 0'0 1,087.50 17,454 21'0 21'6 11/11/2026 13:19:00 CBOT 4710 22'6 0'0 1,137.50 2 22'6 11/10/2026 13:25:00 CBOT 4720 23'5 0'0 1,181.25 11 23'5 11/10/2026 13:25:00 CBOT 4730 26'0 1'3 1,300.00 2 26'0 24'5 11/11/2026 11:45:00 CBOT 4740 25'5 0'0 1,281.25 4 25'5 11/10/2026 13:25:00 CBOT 4750 27'4 1'0 1,375.00 9,222 30'1 26'4 11/11/2026 13:03:00 CBOT 4760 29'0 1'4 1,450.00 26 31'5 27'4 11/11/2026 11:38:00 CBOT 4770 29'7 1'3 1,493.75 2 32'5 28'4 11/11/2026 11:33:00 CBOT 4780 29'3 0'0 1,468.75 14 29'3 11/10/2026 13:25:00 CBOT 4800 31'4 0'1 1,575.00 19,626 33'3 31'3 11/11/2026 13:18:00 CBOT 4850 37'4 1'2 1,875.00 10,496 36'4 36'2 11/11/2026 13:12:00 CBOT 4900 41'5 0'3 2,081.25 28,898 44'7 41'2 11/11/2026 13:18:00 CBOT 4950 48'0 1'6 2,400.00 11,359 47'2 46'2 11/11/2026 12:36:00 CBOT 5000 51'1 -0'1 2,556.25 40,922 51'2 51'2 11/11/2026 13:19:00 CBOT 5050 61'1 5'0 3,056.25 4,862 61'1 56'1 11/11/2026 08:31:00 CBOT 5100 61'7 0'6 3,093.75 10,378 63'5 61'1 11/11/2026 13:18:00 CBOT 5150 70'0 3'7 3,500.00 4,458 70'0 66'1 11/11/2026 08:53:00 CBOT 5200 72'0 0'7 3,600.00 12,774 74'5 71'1 11/11/2026 13:17:00 CBOT 5250 78'2 2'1 3,912.50 3,040 78'2 76'1 11/11/2026 11:54:00 CBOT 5300 85'0 3'7 4,250.00 9,518 86'0 81'1 11/11/2026 09:22:00 CBOT 5350 89'6 3'5 4,487.50 2,873 89'5 86'1 11/11/2026 09:33:00 CBOT 5400 91'1 0'0 4,556.25 1,205 91'1 11/10/2026 13:25:00 CBOT 5450 99'1 3'0 4,956.25 64 99'1 96'1 11/11/2026 08:33:00 CBOT 5500 101'1 0'0 5,056.25 107 101'1 11/10/2026 13:25:00 CBOT 5550 106'1 0'0 5,306.25 2 106'1 11/10/2026 13:25:00 CBOT 5600 111'1 0'0 5,556.25 50 111'1 11/10/2026 13:25:00 CBOT 5650 116'1 0'0 5,806.25 6 116'1 11/10/2026 13:25:00 CBOT 5700 121'0 0'0 6,050.00 19 121'0 11/10/2026 13:25:00 CBOT 5750 126'0 0'0 6,300.00 0 126'0 11/10/2026 13:25:00 CBOT 5800 131'0 0'0 6,550.00 12 131'0 11/10/2026 13:25:00 CBOT 5850 136'0 0'0 6,800.00 0 136'0 11/10/2026 13:25:00 CBOT 5900 141'0 0'0 7,050.00 0 141'0 11/10/2026 13:25:00 CBOT 5950 146'0 0'0 7,300.00 0 146'0 11/10/2026 13:25:00 CBOT 6000 151'0 0'0 7,550.00 0 151'0 11/10/2026 13:25:00 CBOT 6050 156'0 0'0 7,800.00 0 156'0 11/10/2026 13:25:00 CBOT 6100 161'0 0'0 8,050.00 0 161'0 11/10/2026 13:25:00 CBOT 6150 166'0 0'0 8,300.00 0 166'0 11/10/2026 13:25:00 CBOT 6200 171'0 0'0 8,550.00 0 171'0 11/10/2026 13:25:00 CBOT 6250 176'0 0'0 8,800.00 0 176'0 11/10/2026 13:25:00 CBOT 6300 181'0 0'0 9,050.00 0 181'0 11/10/2026 13:25:00 CBOT 6350 186'0 0'0 9,300.00 0 186'0 11/10/2026 13:25:00 CBOT 6400 191'0 0'0 9,550.00 0 191'0 11/10/2026 13:25:00 CBOT 6450 196'0 0'0 9,800.00 0 196'0 11/10/2026 13:25:00 CBOT 6500 201'0 0'0 10,050.00 0 201'0 11/10/2026 13:25:00 CBOT 6550 206'0 0'0 10,300.00 0 206'0 11/10/2026 13:25:00 CBOT 6600 211'0 0'0 10,550.00 0 211'0 11/10/2026 13:25:00 CBOT 6650 216'0 0'0 10,800.00 0 216'0 11/10/2026 13:25:00 CBOT 6700 221'0 0'0 11,050.00 0 221'0 11/10/2026 13:25:00 CBOT 6750 226'0 0'0 11,300.00 0 226'0 11/10/2026 13:25:00 CBOT 6800 231'0 0'0 11,550.00 0 231'0 11/10/2026 13:25:00 CBOT 6900 241'0 0'0 12,050.00 0 241'0 11/10/2026 13:25:00 CBOT 7000 251'0 0'0 12,550.00 0 251'0 11/10/2026 13:25:00 CBOT 7100 261'0 0'0 13,050.00 0 261'0 11/10/2026 13:25:00 CBOT 7200 271'0 0'0 13,550.00 0 271'0 11/10/2026 13:25:00 CBOT 7300 281'0 0'0 14,050.00 0 281'0 11/10/2026 13:25:00 CBOT 7400 291'0 0'0 14,550.00 0 291'0 11/10/2026 13:25:00 CBOT 7500 301'0 0'0 15,050.00 0 301'0 11/10/2026 13:25:00 CBOT 7600 311'0 0'0 15,550.00 0 311'0 11/10/2026 13:25:00 CBOT 8000 351'0 0'0 17,550.00 0 351'0 11/10/2026 13:25:00 CBOT 8500 401'0 0'0 20,050.00 0 401'0 11/10/2026 13:25:00 CBOT 9000 451'0 0'0 22,550.00 0 451'0 11/10/2026 13:25:00 CBOT 9200 471'0 0'0 23,550.00 0 471'0 11/10/2026 13:25:00 CBOT 9400 491'0 0'0 24,550.00 0 491'0 11/10/2026 13:25:00 CBOT 9500 501'0 0'0 25,050.00 0 501'0 11/10/2026 13:25:00 CBOT 10000 551'0 0'0 27,550.00 0 551'0 11/10/2026 13:25:00 CBOT 11000 651'0 0'0 32,550.00 0 651'0 11/10/2026 13:25:00 CBOT 12000 751'0 0'0 37,550.00 0 751'0 11/10/2026 13:25:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.