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: 4414   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,575.00   0'0   191'4  2500   0'1   0'0  6.25  154  0  8,575.00   0'0   171'4  2700   0'1   0'0  6.25  100  0  8,075.00   0'0   161'4  2800   0'1   0'0  6.25  110  0  7,575.00   0'0   151'4  2900   0'1   0'0  6.25  1,282  0  7,075.00   0'0   141'4  3000   0'1   0'0  6.25  1,929  0  6,575.00   0'0   131'4  3100   0'1   0'0  6.25  8,315  0  6,075.00   0'0   121'4  3200   0'1   0'0  6.25  900  0  5,575.00   0'0   111'4  3300   0'1   0'0  6.25  453  0  5,075.00   0'0   101'4  3400   0'1   0'0  6.25  1,550  0  4,575.00   0'0   91'4  3500   0'1   0'0  6.25  1,241  0  4,081.25   0'0   81'5  3600   0'1   0'0  6.25  3,885  0  3,831.25   0'0   76'5  3650   0'1   0'0  6.25  558  7  3,581.25   0'0   71'5  3700   0'2   0'0  12.50  5,527  8  3,337.50   0'0   66'6  3750   0'2   0'0  12.50  2,431  14  3,087.50   0'0   61'6  3800   0'2   0'0  12.50  3,953  9  2,837.50   0'0   56'6  3850   0'2   0'0  12.50  2,799  150  2,587.50   0'0   51'6  3900   0'2   0'0  12.50  1,941  683  2,343.75   0'0   46'7  3950   0'3   0'0  18.75  3,370  925  2,093.75   0'0   41'7  4000   0'3   0'0  18.75  12,272  513  1,850.00   0'0   37'0  4050   0'4   0'0  25.00  3,792  396  1,612.50   0'0   32'2  4100   0'6   0'0  37.50  16,221  44  1,375.00   0'0   27'4  4150   1'0   0'0  50.00  8,680  1,173  1,150.00   0'0   23'0  4200   1'4   0'0  75.00  19,248  1  1,106.25   0'0   22'1  4210   1'5   0'0  81.25  138  0  1,062.50   0'0   21'2  4220   1'6   0'0  87.50  25  1  1,025.00   0'0   20'4  4230   2'0   0'0  100.00  70  0  981.25   0'0   19'5  4240   2'1   0'0  106.25  53  514  937.50   0'0   18'6  4250   2'0   -0'2  100.00  8,870  0  900.00   0'0   18'0  4260   2'4   0'0  125.00  131  4  862.50   0'0   17'2  4270   2'3   -0'3  118.75  863  16  825.00   0'0   16'4  4280   3'0   0'0  150.00  1,802  1  781.25   0'0   15'5  4290   3'1   0'0  156.25  555  2,398  750.00   0'0   15'0  4300   3'3   -0'1  168.75  16,949  14  718.75   0'0   14'3  4310   3'7   0'0  193.75  233  1  681.25   0'0   13'5  4320   4'1   0'0  206.25  1,160  0  650.00   0'0   13'0  4330   3'6   -0'6  187.50  1,072  10  612.50   0'0   12'2  4340   4'6   0'0  237.50  1,235  1,195  581.25   0'0   11'5  4350   5'1   0'0  256.25  10,934  10  550.00   0'0   11'0  4360   5'4   0'0  275.00  649  81  518.75   0'0   10'3  4370   5'7   0'0  293.75  787  31  487.50   0'0   9'6  4380   6'2   0'0  312.50  735  99  493.75   0'5   9'7  4390   6'6   0'0  337.50  561  8,602  475.00   0'7   9'4  4400   6'7   -0'2  343.75  22,294  256  437.50   0'5   8'6  4410   7'5   0'0  381.25  786  231  375.00   0'0   7'4  4420   8'0   0'0  400.00  1,957  410  368.75   0'3   7'3  4430   8'0   -0'4  400.00  848  83  331.25   0'0   6'5  4440   9'1   0'0  456.25  1,660  2,398  337.50   0'4   6'6  4450   8'7   -0'7  443.75  14,530  185  287.50   0'0   5'6  4460   10'2   0'0  512.50  1,068  951  268.75   0'0   5'3  4470   10'7   0'0  543.75  1,129  346  256.25   0'0   5'1  4480   10'3   -1'2  518.75  477  726  250.00   0'2   5'0  4490   12'2   0'0  612.50  561  17,746  256.25   0'6   5'1  4500   13'0   0'1  650.00  24,234  709  206.25   0'0   4'1  4510   13'5   0'0  681.25  858  540  193.75   0'0   3'7  4520   14'3   0'0  718.75  642  511  181.25   0'0   3'5  4530   15'1   0'0  756.25  117  1,168  168.75   0'0   3'3  4540   15'7   0'0  793.75  97  6,812  175.00   0'3   3'4  4550   15'7   -0'6  793.75  9,196  166  143.75   0'0   2'7  4560   17'3   0'0  868.75  44  868  137.50   0'0   2'6  4570   18'2   0'0  912.50  43  577  131.25   0'0   2'5  4580   19'1   0'0  956.25  18  718  118.75   0'0   2'3  4590   19'7   0'0  993.75  1  16,744  125.00   0'2   2'4  4600   20'3   -0'3  1,018.75  22,962  901  112.50   0'1   2'2  4610   21'5   0'0  1,081.25  14  747  100.00   0'0   2'0  4620   22'4   0'0  1,125.00  84  316  93.75   0'0   1'7  4630   23'3   0'0  1,168.75  9  662  93.75   0'1   1'7  4640   24'2   0'0  1,212.50  22  6,659  81.25   0'0   1'5  4650   25'1   0'0  1,256.25  9,070  228  75.00   0'0   1'4  4660   26'0   0'0  1,300.00  16  1,011  68.75   0'0   1'3  4670   26'7   0'0  1,343.75  20  735  62.50   0'0   1'2  4680   27'6   0'0  1,387.50  2  560  62.50   0'0   1'2  4690   28'6   0'0  1,437.50  15  19,624  62.50   0'0   1'2  4700   29'6   0'0  1,487.50  17,860  397  56.25   0'0   1'1  4710   30'5   0'0  1,531.25  2  474  56.25   0'0   1'1  4720   31'5   0'0  1,581.25  7  763  50.00   0'0   1'0  4730   32'4   0'0  1,625.00  2  1,166  50.00   0'0   1'0  4740   33'4   0'0  1,675.00  2  15,232  50.00   0'0   1'0  4750   34'4   0'0  1,725.00  9,770  1,009  43.75   0'0   0'7  4760   34'7   -0'4  1,743.75  27  1,174  43.75   0'0   0'7  4770   36'3   0'0  1,818.75  1  551  37.50   0'0   0'6  4780   37'2   0'0  1,862.50  14  18,326  37.50   0'0   0'6  4800   39'2   0'0  1,962.50  19,790  8,937  31.25   0'0   0'5  4850   44'1   0'0  2,206.25  10,734  40,029  25.00   0'0   0'4  4900   49'0   0'0  2,450.00  28,985  9,781  18.75   0'0   0'3  4950   53'7   0'0  2,693.75  11,365  49,727  18.75   0'0   0'3  5000   58'7   0'0  2,943.75  40,989  8,429  12.50   0'0   0'2  5050   63'6   0'0  3,187.50  4,941  18,875  12.50   0'0   0'2  5100   68'6   0'0  3,437.50  10,497  4,649  12.50   0'0   0'2  5150   73'5   0'0  3,681.25  4,477  31,621  12.50   0'0   0'2  5200   78'5   0'0  3,931.25  14,030  13,403  6.25   0'0   0'1  5250   82'5   -1'0  4,131.25  3,049  37,401  6.25   0'0   0'1  5300   88'4   0'0  4,425.00  9,549  16,127  6.25   0'0   0'1  5350   93'4   0'0  4,675.00  3,073  15,672  6.25   0'0   0'1  5400   98'4   0'0  4,925.00  1,229  4,041  6.25   0'0   0'1  5450   103'4   0'0  5,175.00  64  40,823  6.25   0'0   0'1  5500   108'4   0'0  5,425.00  107  4,849  6.25   0'0   0'1  5550   113'4   0'0  5,675.00  2  20,459  6.25   0'0   0'1  5600   118'4   0'0  5,925.00  50  6,974  6.25   0'0   0'1  5650   123'4   0'0  6,175.00  6  16,145  6.25   0'0   0'1  5700   128'4   0'0  6,425.00  19  5,722  6.25   0'0   0'1  5750   133'4   0'0  6,675.00  0  12,694  6.25   0'0   0'1  5800   138'4   0'0  6,925.00  12  2,028  6.25   0'0   0'1  5850   143'4   0'0  7,175.00  0  4,452  6.25   0'0   0'1  5900   148'4   0'0  7,425.00  0  4,287  6.25   0'0   0'1  5950   153'4   0'0  7,675.00  0  31,044  6.25   0'0   0'1  6000   158'4   0'0  7,925.00  0  2,225  6.25   0'0   0'1  6050   163'4   0'0  8,175.00  0  6,263  6.25   0'0   0'1  6100   168'4   0'0  8,425.00  0  306  6.25   0'0   0'1  6150   173'4   0'0  8,675.00  0  2,709  6.25   0'0   0'1  6200   178'4   0'0  8,925.00  0  262  6.25   0'0   0'1  6250   183'4   0'0  9,175.00  0  2,705  6.25   0'0   0'1  6300   188'4   0'0  9,425.00  0  144  6.25   0'0   0'1  6350   193'4   0'0  9,675.00  0  8,565  6.25   0'0   0'1  6400   198'4   0'0  9,925.00  0  144  6.25   0'0   0'1  6450   203'4   0'0  10,175.00  0  11,851  6.25   0'0   0'1  6500   208'4   0'0  10,425.00  0  3,626  6.25   0'0   0'1  6550   213'4   0'0  10,675.00  0  1,457  6.25   0'0   0'1  6600   218'4   0'0  10,925.00  0  30  6.25   0'0   0'1  6650   223'4   0'0  11,175.00  0  422  6.25   0'0   0'1  6700   228'4   0'0  11,425.00  0  92  6.25   0'0   0'1  6750   233'4   0'0  11,675.00  0  853  6.25   0'0   0'1  6800   238'4   0'0  11,925.00  0  4,870  6.25   0'0   0'1  6900   248'4   0'0  12,425.00  0  6,812  6.25   0'0   0'1  7000   258'4   0'0  12,925.00  0  434  6.25   0'0   0'1  7100   268'4   0'0  13,425.00  0  385  6.25   0'0   0'1  7200   278'4   0'0  13,925.00  0  523  6.25   0'0   0'1  7300   288'4   0'0  14,425.00  0  3,258  6.25   0'0   0'1  7400   298'4   0'0  14,925.00  0  1,670  6.25   0'0   0'1  7500   308'4   0'0  15,425.00  0  971  6.25   0'0   0'1  7600   318'4   0'0  15,925.00  0  1,674  6.25   0'0   0'1  8000   358'4   0'0  17,925.00  0  4,298  6.25   0'0   0'1  8500   408'4   0'0  20,425.00  0  2,873  6.25   0'0   0'1  9000   458'4   0'0  22,925.00  0  388  6.25   0'0   0'1  9200   478'4   0'0  23,925.00  0  100  6.25   0'0   0'1  9400   498'4   0'0  24,925.00  0  390  6.25   0'0   0'1  9500   508'4   0'0  25,425.00  0  5,436  6.25   0'0   0'1  10000   558'4   0'0  27,925.00  0  1,142  6.25   0'0   0'1  11000   658'4   0'0  32,925.00  0  650  6.25   0'0   0'1  12000   758'4   0'0  37,925.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 191'4 0'0 9,575.00 0 191'4 11/06/2026 13:40:00 CBOT 2700 171'4 0'0 8,575.00 0 171'4 11/06/2026 13:40:00 CBOT 2800 161'4 0'0 8,075.00 0 161'4 11/06/2026 13:40:00 CBOT 2900 151'4 0'0 7,575.00 0 151'4 11/06/2026 13:40:00 CBOT 3000 141'4 0'0 7,075.00 0 141'4 11/06/2026 13:40:00 CBOT 3100 131'4 0'0 6,575.00 0 131'4 11/06/2026 13:40:00 CBOT 3200 121'4 0'0 6,075.00 0 121'4 11/06/2026 13:40:00 CBOT 3300 111'4 0'0 5,575.00 0 111'4 11/06/2026 13:40:00 CBOT 3400 101'4 0'0 5,075.00 0 101'4 11/06/2026 13:40:00 CBOT 3500 91'4 0'0 4,575.00 0 91'4 11/06/2026 13:40:00 CBOT 3600 81'5 0'0 4,081.25 0 81'5 11/06/2026 13:40:00 CBOT 3650 76'5 0'0 3,831.25 0 76'5 11/06/2026 13:40:00 CBOT 3700 71'5 0'0 3,581.25 7 71'5 11/06/2026 13:40:00 CBOT 3750 66'6 0'0 3,337.50 8 66'6 11/06/2026 13:40:00 CBOT 3800 61'6 0'0 3,087.50 14 61'6 11/06/2026 13:40:00 CBOT 3850 56'6 0'0 2,837.50 9 56'6 11/06/2026 13:40:00 CBOT 3900 51'6 0'0 2,587.50 150 51'6 11/06/2026 13:40:00 CBOT 3950 46'7 0'0 2,343.75 683 46'7 11/06/2026 13:40:00 CBOT 4000 41'7 0'0 2,093.75 925 41'7 11/06/2026 13:40:00 CBOT 4050 37'0 0'0 1,850.00 513 37'0 11/06/2026 13:40:00 CBOT 4100 32'2 0'0 1,612.50 396 32'2 11/06/2026 13:40:00 CBOT 4150 27'4 0'0 1,375.00 44 27'4 11/06/2026 13:40:00 CBOT 4200 23'0 0'0 1,150.00 1,173 23'0 11/06/2026 13:40:00 CBOT 4210 22'1 0'0 1,106.25 1 22'1 11/06/2026 13:40:00 CBOT 4220 21'2 0'0 1,062.50 0 21'2 11/06/2026 13:40:00 CBOT 4230 20'4 0'0 1,025.00 1 20'4 11/06/2026 13:40:00 CBOT 4240 19'5 0'0 981.25 0 19'5 11/06/2026 13:40:00 CBOT 4250 18'6 0'0 937.50 514 18'6 11/06/2026 13:40:00 CBOT 4260 18'0 0'0 900.00 0 18'0 11/06/2026 13:40:00 CBOT 4270 17'2 0'0 862.50 4 17'2 11/06/2026 13:40:00 CBOT 4280 16'4 0'0 825.00 16 16'4 11/06/2026 13:40:00 CBOT 4290 15'5 0'0 781.25 1 15'5 11/06/2026 13:40:00 CBOT 4300 15'0 0'0 750.00 2,398 15'0 11/06/2026 13:40:00 CBOT 4310 14'3 0'0 718.75 14 14'3 11/06/2026 13:40:00 CBOT 4320 13'5 0'0 681.25 1 13'5 11/06/2026 13:40:00 CBOT 4330 13'0 0'0 650.00 0 13'0 11/06/2026 13:40:00 CBOT 4340 12'2 0'0 612.50 10 12'2 11/06/2026 13:40:00 CBOT 4350 11'5 0'0 581.25 1,195 11'5 11/06/2026 13:40:00 CBOT 4360 11'0 0'0 550.00 10 11'0 11/06/2026 13:40:00 CBOT 4370 10'3 0'0 518.75 81 10'3 11/06/2026 13:40:00 CBOT 4380 9'6 0'0 487.50 31 9'6 11/06/2026 13:40:00 CBOT 4390 9'7 0'5 493.75 99 9'7 9'2 11/08/2026 19:07:00 CBOT 4400 9'4 0'7 475.00 8,602 9'4 8'5 11/08/2026 19:22:00 CBOT 4410 8'6 0'5 437.50 256 8'6 8'1 11/08/2026 19:07:00 CBOT 4420 7'4 0'0 375.00 231 7'4 11/06/2026 13:40:00 CBOT 4430 7'3 0'3 368.75 410 7'3 7'0 11/09/2026 00:09:00 CBOT 4440 6'5 0'0 331.25 83 6'5 11/06/2026 13:40:00 CBOT 4450 6'6 0'4 337.50 2,398 6'4 6'2 11/08/2026 19:53:00 CBOT 4460 5'6 0'0 287.50 185 5'6 11/06/2026 13:40:00 CBOT 4470 5'3 0'0 268.75 951 5'3 11/06/2026 13:40:00 CBOT 4480 5'1 0'0 256.25 346 5'1 11/06/2026 13:40:00 CBOT 4490 5'0 0'2 250.00 726 5'0 4'6 11/08/2026 19:07:00 CBOT 4500 5'1 0'6 256.25 17,746 4'4 4'3 11/08/2026 20:52:00 CBOT 4510 4'1 0'0 206.25 709 4'1 11/06/2026 13:40:00 CBOT 4520 3'7 0'0 193.75 540 3'7 11/06/2026 13:40:00 CBOT 4530 3'5 0'0 181.25 511 3'5 11/06/2026 13:40:00 CBOT 4540 3'3 0'0 168.75 1,168 3'3 11/06/2026 13:40:00 CBOT 4550 3'4 0'3 175.00 6,812 3'3 3'1 11/08/2026 19:43:00 CBOT 4560 2'7 0'0 143.75 166 2'7 11/06/2026 13:40:00 CBOT 4570 2'6 0'0 137.50 868 2'6 11/06/2026 13:40:00 CBOT 4580 2'5 0'0 131.25 577 2'5 11/06/2026 13:40:00 CBOT 4590 2'3 0'0 118.75 718 2'3 11/06/2026 13:40:00 CBOT 4600 2'4 0'2 125.00 16,744 2'3 2'2 11/08/2026 21:36:00 CBOT 4610 2'2 0'1 112.50 901 2'2 2'1 11/08/2026 19:08:00 CBOT 4620 2'0 0'0 100.00 747 2'0 11/06/2026 13:40:00 CBOT 4630 1'7 0'0 93.75 316 1'7 11/06/2026 13:40:00 CBOT 4640 1'7 0'1 93.75 662 1'7 1'6 11/08/2026 19:55:00 CBOT 4650 1'5 0'0 81.25 6,659 1'5 11/06/2026 13:40:00 CBOT 4660 1'4 0'0 75.00 228 1'4 11/06/2026 13:40:00 CBOT 4670 1'3 0'0 68.75 1,011 1'3 11/06/2026 13:40:00 CBOT 4680 1'2 0'0 62.50 735 1'2 11/06/2026 13:40:00 CBOT 4690 1'2 0'0 62.50 560 1'2 11/06/2026 13:40:00 CBOT 4700 1'2 0'0 62.50 19,624 1'2 11/06/2026 13:40:00 CBOT 4710 1'1 0'0 56.25 397 1'1 11/06/2026 13:40:00 CBOT 4720 1'1 0'0 56.25 474 1'1 11/06/2026 13:40:00 CBOT 4730 1'0 0'0 50.00 763 1'0 11/06/2026 13:40:00 CBOT 4740 1'0 0'0 50.00 1,166 1'0 11/06/2026 13:40:00 CBOT 4750 1'0 0'0 50.00 15,232 1'0 11/06/2026 13:40:00 CBOT 4760 0'7 0'0 43.75 1,009 0'7 11/06/2026 13:40:00 CBOT 4770 0'7 0'0 43.75 1,174 0'7 11/06/2026 13:40:00 CBOT 4780 0'6 0'0 37.50 551 0'6 11/06/2026 13:40:00 CBOT 4800 0'6 0'0 37.50 18,326 0'6 11/06/2026 13:40:00 CBOT 4850 0'5 0'0 31.25 8,937 0'5 11/06/2026 13:40:00 CBOT 4900 0'4 0'0 25.00 40,029 0'4 11/06/2026 13:40:00 CBOT 4950 0'3 0'0 18.75 9,781 0'3 11/06/2026 13:40:00 CBOT 5000 0'3 0'0 18.75 49,727 0'3 0'3 11/08/2026 20:31:00 CBOT 5050 0'2 0'0 12.50 8,429 0'2 11/06/2026 13:40:00 CBOT 5100 0'2 0'0 12.50 18,875 0'2 11/06/2026 13:40:00 CBOT 5150 0'2 0'0 12.50 4,649 0'2 11/06/2026 13:40:00 CBOT 5200 0'2 0'0 12.50 31,621 0'2 11/06/2026 13:40:00 CBOT 5250 0'1 0'0 6.25 13,403 0'1 11/06/2026 13:40:00 CBOT 5300 0'1 0'0 6.25 37,401 0'1 11/06/2026 13:40:00 CBOT 5350 0'1 0'0 6.25 16,127 0'1 11/06/2026 13:40:00 CBOT 5400 0'1 0'0 6.25 15,672 0'1 11/06/2026 13:40:00 CBOT 5450 0'1 0'0 6.25 4,041 0'1 11/06/2026 13:40:00 CBOT 5500 0'1 0'0 6.25 40,823 0'1 11/06/2026 13:40:00 CBOT 5550 0'1 0'0 6.25 4,849 0'1 11/06/2026 13:40:00 CBOT 5600 0'1 0'0 6.25 20,459 0'1 11/06/2026 13:40:00 CBOT 5650 0'1 0'0 6.25 6,974 0'1 11/06/2026 13:40:00 CBOT 5700 0'1 0'0 6.25 16,145 0'1 11/06/2026 13:40:00 CBOT 5750 0'1 0'0 6.25 5,722 0'1 11/06/2026 13:40:00 CBOT 5800 0'1 0'0 6.25 12,694 0'1 11/06/2026 13:40:00 CBOT 5850 0'1 0'0 6.25 2,028 0'1 11/06/2026 13:40:00 CBOT 5900 0'1 0'0 6.25 4,452 0'1 11/06/2026 13:40:00 CBOT 5950 0'1 0'0 6.25 4,287 0'1 11/06/2026 13:40:00 CBOT 6000 0'1 0'0 6.25 31,044 0'1 11/06/2026 13:40:00 CBOT 6050 0'1 0'0 6.25 2,225 0'1 11/06/2026 13:40:00 CBOT 6100 0'1 0'0 6.25 6,263 0'1 11/06/2026 13:40:00 CBOT 6150 0'1 0'0 6.25 306 0'1 11/06/2026 13:40:00 CBOT 6200 0'1 0'0 6.25 2,709 0'1 11/06/2026 13:40:00 CBOT 6250 0'1 0'0 6.25 262 0'1 11/06/2026 13:40:00 CBOT 6300 0'1 0'0 6.25 2,705 0'1 11/06/2026 13:40:00 CBOT 6350 0'1 0'0 6.25 144 0'1 11/06/2026 13:40:00 CBOT 6400 0'1 0'0 6.25 8,565 0'1 11/06/2026 13:40:00 CBOT 6450 0'1 0'0 6.25 144 0'1 11/06/2026 13:40:00 CBOT 6500 0'1 0'0 6.25 11,851 0'1 11/06/2026 13:40:00 CBOT 6550 0'1 0'0 6.25 3,626 0'1 11/06/2026 13:40:00 CBOT 6600 0'1 0'0 6.25 1,457 0'1 11/06/2026 13:40:00 CBOT 6650 0'1 0'0 6.25 30 0'1 11/06/2026 13:40:00 CBOT 6700 0'1 0'0 6.25 422 0'1 11/06/2026 13:40:00 CBOT 6750 0'1 0'0 6.25 92 0'1 11/06/2026 13:40:00 CBOT 6800 0'1 0'0 6.25 853 0'1 11/06/2026 13:40:00 CBOT 6900 0'1 0'0 6.25 4,870 0'1 11/06/2026 13:40:00 CBOT 7000 0'1 0'0 6.25 6,812 0'1 11/06/2026 13:40:00 CBOT 7100 0'1 0'0 6.25 434 0'1 11/06/2026 13:40:00 CBOT 7200 0'1 0'0 6.25 385 0'1 11/06/2026 13:40:00 CBOT 7300 0'1 0'0 6.25 523 0'1 11/06/2026 13:40:00 CBOT 7400 0'1 0'0 6.25 3,258 0'1 11/06/2026 13:40:00 CBOT 7500 0'1 0'0 6.25 1,670 0'1 11/06/2026 13:40:00 CBOT 7600 0'1 0'0 6.25 971 0'1 11/06/2026 13:40:00 CBOT 8000 0'1 0'0 6.25 1,674 0'1 11/06/2026 13:40:00 CBOT 8500 0'1 0'0 6.25 4,298 0'1 11/06/2026 13:40:00 CBOT 9000 0'1 0'0 6.25 2,873 0'1 11/06/2026 13:40:00 CBOT 9200 0'1 0'0 6.25 388 0'1 11/06/2026 13:40:00 CBOT 9400 0'1 0'0 6.25 100 0'1 11/06/2026 13:40:00 CBOT 9500 0'1 0'0 6.25 390 0'1 11/06/2026 13:40:00 CBOT 10000 0'1 0'0 6.25 5,436 0'1 11/06/2026 13:40:00 CBOT 11000 0'1 0'0 6.25 1,142 0'1 11/06/2026 13:40:00 CBOT 12000 0'1 0'0 6.25 650 0'1 11/06/2026 13:40:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 0'1 0'0 6.25 154 0'1 11/06/2026 13:40:00 CBOT 2700 0'1 0'0 6.25 100 0'1 11/06/2026 13:40:00 CBOT 2800 0'1 0'0 6.25 110 0'1 11/06/2026 13:40:00 CBOT 2900 0'1 0'0 6.25 1,282 0'1 11/06/2026 13:40:00 CBOT 3000 0'1 0'0 6.25 1,929 0'1 11/06/2026 13:40:00 CBOT 3100 0'1 0'0 6.25 8,315 0'1 11/06/2026 13:40:00 CBOT 3200 0'1 0'0 6.25 900 0'1 11/06/2026 13:40:00 CBOT 3300 0'1 0'0 6.25 453 0'1 11/06/2026 13:40:00 CBOT 3400 0'1 0'0 6.25 1,550 0'1 11/06/2026 13:40:00 CBOT 3500 0'1 0'0 6.25 1,241 0'1 11/06/2026 13:40:00 CBOT 3600 0'1 0'0 6.25 3,885 0'1 11/06/2026 13:40:00 CBOT 3650 0'1 0'0 6.25 558 0'1 11/06/2026 13:40:00 CBOT 3700 0'2 0'0 12.50 5,527 0'2 11/06/2026 13:40:00 CBOT 3750 0'2 0'0 12.50 2,431 0'2 11/06/2026 13:40:00 CBOT 3800 0'2 0'0 12.50 3,953 0'2 11/06/2026 13:40:00 CBOT 3850 0'2 0'0 12.50 2,799 0'2 11/06/2026 13:40:00 CBOT 3900 0'2 0'0 12.50 1,941 0'2 11/06/2026 13:40:00 CBOT 3950 0'3 0'0 18.75 3,370 0'3 11/06/2026 13:40:00 CBOT 4000 0'3 0'0 18.75 12,272 0'3 11/06/2026 13:40:00 CBOT 4050 0'4 0'0 25.00 3,792 0'4 11/06/2026 13:40:00 CBOT 4100 0'6 0'0 37.50 16,221 0'6 11/06/2026 13:40:00 CBOT 4150 1'0 0'0 50.00 8,680 1'0 11/06/2026 13:40:00 CBOT 4200 1'4 0'0 75.00 19,248 1'4 1'4 11/09/2026 00:19:00 CBOT 4210 1'5 0'0 81.25 138 1'5 11/06/2026 13:40:00 CBOT 4220 1'6 0'0 87.50 25 1'6 11/06/2026 13:40:00 CBOT 4230 2'0 0'0 100.00 70 2'0 11/06/2026 13:40:00 CBOT 4240 2'1 0'0 106.25 53 2'1 11/06/2026 13:40:00 CBOT 4250 2'0 -0'2 100.00 8,870 2'0 2'2 11/08/2026 20:28:00 CBOT 4260 2'4 0'0 125.00 131 2'4 11/06/2026 13:40:00 CBOT 4270 2'3 -0'3 118.75 863 2'3 2'6 11/08/2026 19:43:00 CBOT 4280 3'0 0'0 150.00 1,802 3'0 11/06/2026 13:40:00 CBOT 4290 3'1 0'0 156.25 555 3'1 11/06/2026 13:40:00 CBOT 4300 3'3 -0'1 168.75 16,949 3'1 3'4 11/09/2026 00:23:00 CBOT 4310 3'7 0'0 193.75 233 3'7 11/06/2026 13:40:00 CBOT 4320 4'1 0'0 206.25 1,160 4'1 11/06/2026 13:40:00 CBOT 4330 3'6 -0'6 187.50 1,072 3'6 4'4 11/08/2026 19:43:00 CBOT 4340 4'6 0'0 237.50 1,235 4'6 11/06/2026 13:40:00 CBOT 4350 5'1 0'0 256.25 10,934 5'1 11/06/2026 13:40:00 CBOT 4360 5'4 0'0 275.00 649 5'4 11/06/2026 13:40:00 CBOT 4370 5'7 0'0 293.75 787 5'7 11/06/2026 13:40:00 CBOT 4380 6'2 0'0 312.50 735 6'2 11/06/2026 13:40:00 CBOT 4390 6'6 0'0 337.50 561 6'6 11/06/2026 13:40:00 CBOT 4400 6'7 -0'2 343.75 22,294 6'5 7'1 11/08/2026 21:15:00 CBOT 4410 7'5 0'0 381.25 786 7'5 11/06/2026 13:40:00 CBOT 4420 8'0 0'0 400.00 1,957 8'0 11/06/2026 13:40:00 CBOT 4430 8'0 -0'4 400.00 848 8'0 8'4 11/08/2026 19:41:00 CBOT 4440 9'1 0'0 456.25 1,660 9'1 11/06/2026 13:40:00 CBOT 4450 8'7 -0'7 443.75 14,530 8'7 9'6 11/08/2026 19:43:00 CBOT 4460 10'2 0'0 512.50 1,068 10'2 11/06/2026 13:40:00 CBOT 4470 10'7 0'0 543.75 1,129 10'7 11/06/2026 13:40:00 CBOT 4480 10'3 -1'2 518.75 477 10'3 11'5 11/08/2026 20:52:00 CBOT 4490 12'2 0'0 612.50 561 12'2 11/06/2026 13:40:00 CBOT 4500 13'0 0'1 650.00 24,234 13'0 12'7 11/08/2026 19:00:00 CBOT 4510 13'5 0'0 681.25 858 13'5 11/06/2026 13:40:00 CBOT 4520 14'3 0'0 718.75 642 14'3 11/06/2026 13:40:00 CBOT 4530 15'1 0'0 756.25 117 15'1 11/06/2026 13:40:00 CBOT 4540 15'7 0'0 793.75 97 15'7 11/06/2026 13:40:00 CBOT 4550 15'7 -0'6 793.75 9,196 16'4 16'5 11/08/2026 19:08:00 CBOT 4560 17'3 0'0 868.75 44 17'3 11/06/2026 13:40:00 CBOT 4570 18'2 0'0 912.50 43 18'2 11/06/2026 13:40:00 CBOT 4580 19'1 0'0 956.25 18 19'1 11/06/2026 13:40:00 CBOT 4590 19'7 0'0 993.75 1 19'7 11/06/2026 13:40:00 CBOT 4600 20'3 -0'3 1,018.75 22,962 20'2 20'6 11/08/2026 20:02:00 CBOT 4610 21'5 0'0 1,081.25 14 21'5 11/06/2026 13:40:00 CBOT 4620 22'4 0'0 1,125.00 84 22'4 11/06/2026 13:40:00 CBOT 4630 23'3 0'0 1,168.75 9 23'3 11/06/2026 13:40:00 CBOT 4640 24'2 0'0 1,212.50 22 24'2 11/06/2026 13:40:00 CBOT 4650 25'1 0'0 1,256.25 9,070 25'1 11/06/2026 13:40:00 CBOT 4660 26'0 0'0 1,300.00 16 26'0 11/06/2026 13:40:00 CBOT 4670 26'7 0'0 1,343.75 20 26'7 11/06/2026 13:40:00 CBOT 4680 27'6 0'0 1,387.50 2 27'6 11/06/2026 13:40:00 CBOT 4690 28'6 0'0 1,437.50 15 28'6 11/06/2026 13:40:00 CBOT 4700 29'6 0'0 1,487.50 17,860 28'0 29'6 11/08/2026 19:00:00 CBOT 4710 30'5 0'0 1,531.25 2 30'5 11/06/2026 13:40:00 CBOT 4720 31'5 0'0 1,581.25 7 31'5 11/06/2026 13:40:00 CBOT 4730 32'4 0'0 1,625.00 2 32'4 11/06/2026 13:40:00 CBOT 4740 33'4 0'0 1,675.00 2 33'4 11/06/2026 13:40:00 CBOT 4750 34'4 0'0 1,725.00 9,770 34'4 11/06/2026 13:40:00 CBOT 4760 34'7 -0'4 1,743.75 27 34'7 35'3 11/08/2026 19:06:00 CBOT 4770 36'3 0'0 1,818.75 1 36'3 11/06/2026 13:40:00 CBOT 4780 37'2 0'0 1,862.50 14 37'2 11/06/2026 13:40:00 CBOT 4800 39'2 0'0 1,962.50 19,790 39'2 11/06/2026 13:40:00 CBOT 4850 44'1 0'0 2,206.25 10,734 44'1 11/06/2026 13:40:00 CBOT 4900 49'0 0'0 2,450.00 28,985 49'0 11/06/2026 13:40:00 CBOT 4950 53'7 0'0 2,693.75 11,365 53'7 11/06/2026 13:40:00 CBOT 5000 58'7 0'0 2,943.75 40,989 58'7 11/06/2026 13:40:00 CBOT 5050 63'6 0'0 3,187.50 4,941 63'6 11/06/2026 13:40:00 CBOT 5100 68'6 0'0 3,437.50 10,497 68'6 11/06/2026 13:40:00 CBOT 5150 73'5 0'0 3,681.25 4,477 73'5 11/06/2026 13:40:00 CBOT 5200 78'5 0'0 3,931.25 14,030 78'5 11/06/2026 13:40:00 CBOT 5250 82'5 -1'0 4,131.25 3,049 82'5 83'5 11/08/2026 19:13:00 CBOT 5300 88'4 0'0 4,425.00 9,549 88'4 11/06/2026 13:40:00 CBOT 5350 93'4 0'0 4,675.00 3,073 93'4 11/06/2026 13:40:00 CBOT 5400 98'4 0'0 4,925.00 1,229 98'4 11/06/2026 13:40:00 CBOT 5450 103'4 0'0 5,175.00 64 103'4 11/06/2026 13:40:00 CBOT 5500 108'4 0'0 5,425.00 107 108'4 11/06/2026 13:40:00 CBOT 5550 113'4 0'0 5,675.00 2 113'4 11/06/2026 13:40:00 CBOT 5600 118'4 0'0 5,925.00 50 118'4 11/06/2026 13:40:00 CBOT 5650 123'4 0'0 6,175.00 6 123'4 11/06/2026 13:40:00 CBOT 5700 128'4 0'0 6,425.00 19 128'4 11/06/2026 13:40:00 CBOT 5750 133'4 0'0 6,675.00 0 133'4 11/06/2026 13:40:00 CBOT 5800 138'4 0'0 6,925.00 12 138'4 11/06/2026 13:40:00 CBOT 5850 143'4 0'0 7,175.00 0 143'4 11/06/2026 13:40:00 CBOT 5900 148'4 0'0 7,425.00 0 148'4 11/06/2026 13:40:00 CBOT 5950 153'4 0'0 7,675.00 0 153'4 11/06/2026 13:40:00 CBOT 6000 158'4 0'0 7,925.00 0 158'4 11/06/2026 13:40:00 CBOT 6050 163'4 0'0 8,175.00 0 163'4 11/06/2026 13:40:00 CBOT 6100 168'4 0'0 8,425.00 0 168'4 11/06/2026 13:40:00 CBOT 6150 173'4 0'0 8,675.00 0 173'4 11/06/2026 13:40:00 CBOT 6200 178'4 0'0 8,925.00 0 178'4 11/06/2026 13:40:00 CBOT 6250 183'4 0'0 9,175.00 0 183'4 11/06/2026 13:40:00 CBOT 6300 188'4 0'0 9,425.00 0 188'4 11/06/2026 13:40:00 CBOT 6350 193'4 0'0 9,675.00 0 193'4 11/06/2026 13:40:00 CBOT 6400 198'4 0'0 9,925.00 0 198'4 11/06/2026 13:40:00 CBOT 6450 203'4 0'0 10,175.00 0 203'4 11/06/2026 13:40:00 CBOT 6500 208'4 0'0 10,425.00 0 208'4 11/06/2026 13:40:00 CBOT 6550 213'4 0'0 10,675.00 0 213'4 11/06/2026 13:40:00 CBOT 6600 218'4 0'0 10,925.00 0 218'4 11/06/2026 13:40:00 CBOT 6650 223'4 0'0 11,175.00 0 223'4 11/06/2026 13:40:00 CBOT 6700 228'4 0'0 11,425.00 0 228'4 11/06/2026 13:40:00 CBOT 6750 233'4 0'0 11,675.00 0 233'4 11/06/2026 13:40:00 CBOT 6800 238'4 0'0 11,925.00 0 238'4 11/06/2026 13:40:00 CBOT 6900 248'4 0'0 12,425.00 0 248'4 11/06/2026 13:40:00 CBOT 7000 258'4 0'0 12,925.00 0 258'4 11/06/2026 13:40:00 CBOT 7100 268'4 0'0 13,425.00 0 268'4 11/06/2026 13:40:00 CBOT 7200 278'4 0'0 13,925.00 0 278'4 11/06/2026 13:40:00 CBOT 7300 288'4 0'0 14,425.00 0 288'4 11/06/2026 13:40:00 CBOT 7400 298'4 0'0 14,925.00 0 298'4 11/06/2026 13:40:00 CBOT 7500 308'4 0'0 15,425.00 0 308'4 11/06/2026 13:40:00 CBOT 7600 318'4 0'0 15,925.00 0 318'4 11/06/2026 13:40:00 CBOT 8000 358'4 0'0 17,925.00 0 358'4 11/06/2026 13:40:00 CBOT 8500 408'4 0'0 20,425.00 0 408'4 11/06/2026 13:40:00 CBOT 9000 458'4 0'0 22,925.00 0 458'4 11/06/2026 13:40:00 CBOT 9200 478'4 0'0 23,925.00 0 478'4 11/06/2026 13:40:00 CBOT 9400 498'4 0'0 24,925.00 0 498'4 11/06/2026 13:40:00 CBOT 9500 508'4 0'0 25,425.00 0 508'4 11/06/2026 13:40:00 CBOT 10000 558'4 0'0 27,925.00 0 558'4 11/06/2026 13:40:00 CBOT 11000 658'4 0'0 32,925.00 0 658'4 11/06/2026 13:40:00 CBOT 12000 758'4 0'0 37,925.00 0 758'4 11/06/2026 13:40:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.