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: 4402   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,500.00   0'0   190'0  2500   0'1   0'0  6.25  154  0  8,500.00   0'0   170'0  2700   0'1   0'0  6.25  100  0  8,000.00   0'0   160'0  2800   0'1   0'0  6.25  110  0  7,500.00   0'0   150'0  2900   0'1   0'0  6.25  1,282  0  7,000.00   0'0   140'0  3000   0'1   0'0  6.25  1,929  0  6,500.00   0'0   130'0  3100   0'1   0'0  6.25  8,315  0  6,000.00   0'0   120'0  3200   0'1   0'0  6.25  900  0  5,500.00   0'0   110'0  3300   0'1   0'0  6.25  453  0  5,000.00   0'0   100'0  3400   0'1   0'0  6.25  1,550  0  4,500.00   0'0   90'0  3500   0'1   0'0  6.25  1,241  0  4,000.00   0'0   80'0  3600   0'1   0'0  6.25  3,885  0  3,756.25   0'0   75'1  3650   0'1   0'0  6.25  558  0  3,506.25   0'0   70'1  3700   0'2   0'0  12.50  5,527  2  3,262.50   0'0   65'2  3750   0'2   0'0  12.50  2,812  7  3,012.50   0'0   60'2  3800   0'2   0'0  12.50  3,953  5  2,762.50   0'0   55'2  3850   0'2   0'0  12.50  2,799  150  2,512.50   0'0   50'2  3900   0'2   0'0  12.50  1,941  683  2,268.75   0'0   45'3  3950   0'3   0'0  18.75  2,898  892  2,181.25   3'1   43'5  4000   0'4   0'0  25.00  12,272  511  1,943.75   3'2   38'7  4050   0'4   -0'1  25.00  2,626  355  1,550.00   0'1   31'0  4100   1'0   0'1  50.00  16,402  43  1,293.75   -0'2   25'7  4150   1'2   0'1  62.50  7,529  1,169  1,206.25   2'3   24'1  4200   1'6   0'0  87.50  19,170  0  1,043.75   0'0   20'7  4210   1'5   -0'2  81.25  128  0  1,000.00   0'0   20'0  4220   2'0   0'0  100.00  25  0  1,031.25   1'3   20'5  4230   2'0   -0'2  100.00  50  0  918.75   0'0   18'3  4240   2'4   0'1  125.00  41  512  950.00   1'3   19'0  4250   2'2   -0'3  112.50  8,864  0  843.75   0'0   16'7  4260   2'7   0'0  143.75  111  4  806.25   0'0   16'1  4270   2'6   -0'4  137.50  327  16  768.75   0'0   15'3  4280   3'0   -0'4  150.00  1,812  1  731.25   0'0   14'5  4290   3'3   -0'3  168.75  511  2,389  731.25   0'6   14'5  4300   3'5   -0'3  181.25  16,779  10  662.50   0'0   13'2  4310   4'2   0'0  212.50  243  1  631.25   0'0   12'5  4320   4'5   0'0  231.25  1,170  1  600.00   0'0   12'0  4330   5'0   0'0  250.00  1,081  10  656.25   1'6   13'1  4340   4'6   -0'5  237.50  1,208  1,185  500.00   -0'6   10'0  4350   5'1   -0'5  256.25  9,031  0  506.25   0'0   10'1  4360   6'1   0'0  306.25  676  21  468.75   -0'1   9'3  4370   6'4   0'0  325.00  804  1  450.00   0'0   9'0  4380   6'4   -0'4  325.00  723  31  431.25   0'1   8'5  4390   6'5   -0'7  331.25  553  7,514  387.50   -0'2   7'6  4400   7'5   -0'3  381.25  21,846  175  368.75   0'0   7'3  4410   8'3   0'0  418.75  783  202  350.00   0'0   7'0  4420   8'2   -0'6  412.50  1,957  428  325.00   0'0   6'4  4430   9'4   0'0  475.00  838  71  325.00   0'3   6'4  4440   9'6   -0'3  487.50  2,409  2,296  268.75   -0'2   5'3  4450   10'5   0'0  531.25  14,748  177  262.50   0'0   5'2  4460   11'2   0'0  562.50  1,068  894  250.00   0'0   5'0  4470   11'0   -1'0  550.00  1,129  325  231.25   0'0   4'5  4480   11'6   -0'7  587.50  477  726  237.50   0'4   4'6  4490   13'2   0'0  662.50  561  17,720  187.50   -0'2   3'6  4500   13'5   -0'3  681.25  24,450  768  187.50   0'0   3'6  4510   14'6   0'0  737.50  926  474  175.00   0'0   3'4  4520   15'0   -0'4  750.00  637  497  162.50   0'0   3'2  4530   16'2   0'0  812.50  117  816  168.75   0'3   3'3  4540   17'0   0'0  850.00  97  6,166  143.75   0'0   2'7  4550   16'7   -0'7  843.75  9,202  164  150.00   0'2   3'0  4560   18'5   0'0  931.25  43  868  125.00   0'0   2'4  4570   19'3   0'0  968.75  43  577  118.75   0'0   2'3  4580   20'2   0'0  1,012.50  13  718  131.25   0'3   2'5  4590   21'1   0'0  1,056.25  1  17,001  100.00   -0'1   2'0  4600   22'0   0'0  1,100.00  23,071  921  93.75   0'0   1'7  4610   22'6   0'0  1,137.50  14  747  106.25   0'2   2'1  4620   23'6   0'0  1,187.50  82  314  87.50   0'0   1'6  4630   24'5   0'0  1,231.25  9  662  81.25   0'0   1'5  4640   25'4   0'0  1,275.00  22  6,737  75.00   0'0   1'4  4650   26'1   -0'2  1,306.25  9,091  202  68.75   0'0   1'3  4660   27'2   0'0  1,362.50  16  1,011  75.00   0'1   1'4  4670   28'2   0'0  1,412.50  20  743  62.50   0'0   1'2  4680   29'1   0'0  1,456.25  2  560  56.25   0'0   1'1  4690   26'5   -3'3  1,331.25  15  19,470  50.00   -0'1   1'0  4700   30'7   -0'1  1,543.75  17,908  388  50.00   0'0   1'0  4710   31'7   0'0  1,593.75  2  474  50.00   0'0   1'0  4720   32'7   0'0  1,643.75  7  753  43.75   0'0   0'7  4730   33'7   0'0  1,693.75  2  1,166  43.75   0'0   0'7  4740   34'7   0'0  1,743.75  1  15,419  37.50   -0'1   0'6  4750   35'7   0'1  1,793.75  9,779  1,009  37.50   0'0   0'6  4760   36'6   0'0  1,837.50  27  1,174  37.50   0'0   0'6  4770   37'6   0'0  1,887.50  1  551  37.50   0'0   0'6  4780   38'5   0'0  1,931.25  13  18,579  31.25   0'0   0'5  4800   40'0   -0'5  2,000.00  19,785  8,863  25.00   0'0   0'4  4850   44'4   -0'7  2,225.00  10,737  40,029  18.75   0'0   0'3  4900   48'7   -1'3  2,443.75  29,046  9,856  18.75   0'0   0'3  4950   54'5   -0'5  2,731.25  11,362  50,172  12.50   -0'1   0'2  5000   60'2   0'0  3,012.50  40,997  8,169  12.50   0'0   0'2  5050   65'1   0'0  3,256.25  4,945  17,982  12.50   0'0   0'2  5100   69'6   -0'3  3,487.50  10,497  4,653  6.25   0'0   0'1  5150   74'0   -1'0  3,700.00  4,476  31,621  6.25   0'0   0'1  5200   80'0   0'0  4,000.00  14,036  13,438  6.25   0'0   0'1  5250   85'0   0'0  4,250.00  3,060  37,422  6.25   0'0   0'1  5300   90'0   0'0  4,500.00  9,551  16,127  6.25   0'0   0'1  5350   95'0   0'0  4,750.00  3,145  15,674  6.25   0'0   0'1  5400   100'0   0'0  5,000.00  1,874  4,041  6.25   0'0   0'1  5450   105'0   0'0  5,250.00  64  40,819  6.25   0'0   0'1  5500   110'0   0'0  5,500.00  108  4,849  6.25   0'0   0'1  5550   115'0   0'0  5,750.00  2  20,459  6.25   0'0   0'1  5600   120'0   0'0  6,000.00  112  6,974  6.25   0'0   0'1  5650   125'0   0'0  6,250.00  6  16,146  6.25   0'0   0'1  5700   130'0   0'0  6,500.00  25  5,722  6.25   0'0   0'1  5750   135'0   0'0  6,750.00  0  12,694  6.25   0'0   0'1  5800   140'0   0'0  7,000.00  13  2,028  6.25   0'0   0'1  5850   145'0   0'0  7,250.00  0  4,452  6.25   0'0   0'1  5900   150'0   0'0  7,500.00  0  4,287  6.25   0'0   0'1  5950   155'0   0'0  7,750.00  0  31,044  6.25   0'0   0'1  6000   160'0   0'0  8,000.00  0  2,225  6.25   0'0   0'1  6050   165'0   0'0  8,250.00  0  6,263  6.25   0'0   0'1  6100   170'0   0'0  8,500.00  0  306  6.25   0'0   0'1  6150   175'0   0'0  8,750.00  0  2,709  6.25   0'0   0'1  6200   180'0   0'0  9,000.00  0  262  6.25   0'0   0'1  6250   185'0   0'0  9,250.00  0  2,705  6.25   0'0   0'1  6300   190'0   0'0  9,500.00  0  144  6.25   0'0   0'1  6350   195'0   0'0  9,750.00  0  8,565  6.25   0'0   0'1  6400   200'0   0'0  10,000.00  0  144  6.25   0'0   0'1  6450   205'0   0'0  10,250.00  0  11,851  6.25   0'0   0'1  6500   210'0   0'0  10,500.00  0  3,626  6.25   0'0   0'1  6550   215'0   0'0  10,750.00  0  1,457  6.25   0'0   0'1  6600   220'0   0'0  11,000.00  0  30  6.25   0'0   0'1  6650   225'0   0'0  11,250.00  0  422  6.25   0'0   0'1  6700   230'0   0'0  11,500.00  0  92  6.25   0'0   0'1  6750   235'0   0'0  11,750.00  0  853  6.25   0'0   0'1  6800   240'0   0'0  12,000.00  0  4,870  6.25   0'0   0'1  6900   250'0   0'0  12,500.00  0  6,812  6.25   0'0   0'1  7000   260'0   0'0  13,000.00  0  434  6.25   0'0   0'1  7100   270'0   0'0  13,500.00  0  385  6.25   0'0   0'1  7200   280'0   0'0  14,000.00  0  523  6.25   0'0   0'1  7300   290'0   0'0  14,500.00  0  3,258  6.25   0'0   0'1  7400   300'0   0'0  15,000.00  0  1,670  6.25   0'0   0'1  7500   310'0   0'0  15,500.00  0  971  6.25   0'0   0'1  7600   320'0   0'0  16,000.00  0  1,674  6.25   0'0   0'1  8000   360'0   0'0  18,000.00  0  4,298  6.25   0'0   0'1  8500   410'0   0'0  20,500.00  0  2,873  6.25   0'0   0'1  9000   460'0   0'0  23,000.00  0  388  6.25   0'0   0'1  9200   480'0   0'0  24,000.00  0  100  6.25   0'0   0'1  9400   500'0   0'0  25,000.00  0  390  6.25   0'0   0'1  9500   510'0   0'0  25,500.00  0  5,436  6.25   0'0   0'1  10000   560'0   0'0  28,000.00  0  1,142  6.25   0'0   0'1  11000   660'0   0'0  33,000.00  0  650  6.25   0'0   0'1  12000   760'0   0'0  38,000.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 190'0 0'0 9,500.00 0 190'0 11/05/2026 13:38:00 CBOT 2700 170'0 0'0 8,500.00 0 170'0 11/05/2026 13:38:00 CBOT 2800 160'0 0'0 8,000.00 0 160'0 11/05/2026 13:38:00 CBOT 2900 150'0 0'0 7,500.00 0 150'0 11/05/2026 13:38:00 CBOT 3000 140'0 0'0 7,000.00 0 140'0 11/05/2026 13:38:00 CBOT 3100 130'0 0'0 6,500.00 0 130'0 11/05/2026 13:38:00 CBOT 3200 120'0 0'0 6,000.00 0 120'0 11/05/2026 13:38:00 CBOT 3300 110'0 0'0 5,500.00 0 110'0 11/05/2026 13:38:00 CBOT 3400 100'0 0'0 5,000.00 0 100'0 11/05/2026 13:38:00 CBOT 3500 90'0 0'0 4,500.00 0 90'0 11/05/2026 13:38:00 CBOT 3600 80'0 0'0 4,000.00 0 80'0 11/05/2026 13:38:00 CBOT 3650 75'1 0'0 3,756.25 0 75'1 11/05/2026 13:38:00 CBOT 3700 70'1 0'0 3,506.25 0 70'1 11/05/2026 13:38:00 CBOT 3750 65'2 0'0 3,262.50 2 65'2 11/05/2026 13:38:00 CBOT 3800 60'2 0'0 3,012.50 7 60'2 11/05/2026 13:38:00 CBOT 3850 55'2 0'0 2,762.50 5 55'2 11/05/2026 13:38:00 CBOT 3900 50'2 0'0 2,512.50 150 50'2 11/05/2026 13:38:00 CBOT 3950 45'3 0'0 2,268.75 683 45'3 11/05/2026 13:38:00 CBOT 4000 43'5 3'1 2,181.25 892 40'4 11/05/2026 09:23:00 CBOT 4050 38'7 3'2 1,943.75 511 35'5 11/05/2026 09:10:00 CBOT 4100 31'0 0'1 1,550.00 355 31'0 30'7 11/06/2026 05:45:00 CBOT 4150 25'7 -0'2 1,293.75 43 25'7 26'1 11/06/2026 05:57:00 CBOT 4200 24'1 2'3 1,206.25 1,169 21'6 11/05/2026 10:31:00 CBOT 4210 20'7 0'0 1,043.75 0 20'7 11/05/2026 13:38:00 CBOT 4220 20'0 0'0 1,000.00 0 20'0 11/05/2026 13:38:00 CBOT 4230 20'5 1'3 1,031.25 0 20'5 19'2 11/06/2026 04:40:00 CBOT 4240 18'3 0'0 918.75 0 18'3 11/05/2026 13:38:00 CBOT 4250 19'0 1'3 950.00 512 17'5 11/05/2026 12:07:00 CBOT 4260 16'7 0'0 843.75 0 16'7 11/05/2026 13:38:00 CBOT 4270 16'1 0'0 806.25 4 16'1 11/05/2026 13:38:00 CBOT 4280 15'3 0'0 768.75 16 15'3 11/05/2026 13:38:00 CBOT 4290 14'5 0'0 731.25 1 14'5 11/05/2026 13:38:00 CBOT 4300 14'5 0'6 731.25 2,389 13'7 11/05/2026 12:40:00 CBOT 4310 13'2 0'0 662.50 10 13'2 11/05/2026 13:38:00 CBOT 4320 12'5 0'0 631.25 1 12'5 11/05/2026 13:38:00 CBOT 4330 12'0 0'0 600.00 1 12'0 11/05/2026 13:38:00 CBOT 4340 13'1 1'6 656.25 10 11'3 11/05/2026 09:24:00 CBOT 4350 10'0 -0'6 500.00 1,185 10'0 10'6 11/06/2026 06:16:00 CBOT 4360 10'1 0'0 506.25 0 10'1 11/05/2026 13:38:00 CBOT 4370 9'3 -0'1 468.75 21 9'3 9'4 11/06/2026 05:56:00 CBOT 4380 9'0 0'0 450.00 1 9'0 9'0 11/06/2026 07:39:00 CBOT 4390 8'5 0'1 431.25 31 8'5 8'4 11/05/2026 19:43:00 CBOT 4400 7'6 -0'2 387.50 7,514 7'6 8'0 11/06/2026 07:42:00 CBOT 4410 7'3 0'0 368.75 175 7'3 11/05/2026 13:38:00 CBOT 4420 7'0 0'0 350.00 202 7'0 7'0 11/06/2026 07:39:00 CBOT 4430 6'4 0'0 325.00 428 7'0 6'4 11/06/2026 07:02:00 CBOT 4440 6'4 0'3 325.00 71 6'1 11/05/2026 12:43:00 CBOT 4450 5'3 -0'2 268.75 2,296 5'3 5'5 11/06/2026 06:41:00 CBOT 4460 5'2 0'0 262.50 177 5'2 11/05/2026 13:38:00 CBOT 4470 5'0 0'0 250.00 894 5'0 5'0 11/06/2026 07:39:00 CBOT 4480 4'5 0'0 231.25 325 4'5 11/05/2026 13:38:00 CBOT 4490 4'6 0'4 237.50 726 4'2 11/05/2026 11:02:00 CBOT 4500 3'6 -0'2 187.50 17,720 4'5 4'0 11/06/2026 05:57:00 CBOT 4510 3'6 0'0 187.50 768 3'6 3'6 11/06/2026 07:19:00 CBOT 4520 3'4 0'0 175.00 474 3'4 3'4 11/06/2026 07:33:00 CBOT 4530 3'2 0'0 162.50 497 3'2 11/05/2026 13:38:00 CBOT 4540 3'3 0'3 168.75 816 3'0 11/05/2026 13:06:00 CBOT 4550 2'7 0'0 143.75 6,166 2'7 11/05/2026 13:38:00 CBOT 4560 3'0 0'2 150.00 164 2'6 11/05/2026 12:12:00 CBOT 4570 2'4 0'0 125.00 868 2'4 11/05/2026 13:38:00 CBOT 4580 2'3 0'0 118.75 577 2'3 11/05/2026 13:38:00 CBOT 4590 2'5 0'3 131.25 718 2'2 11/05/2026 10:34:00 CBOT 4600 2'0 -0'1 100.00 17,001 2'0 2'1 11/06/2026 05:59:00 CBOT 4610 1'7 0'0 93.75 921 1'7 11/05/2026 13:38:00 CBOT 4620 2'1 0'2 106.25 747 1'7 11/05/2026 10:14:00 CBOT 4630 1'6 0'0 87.50 314 1'6 11/05/2026 13:38:00 CBOT 4640 1'5 0'0 81.25 662 1'5 11/05/2026 13:38:00 CBOT 4650 1'4 0'0 75.00 6,737 1'4 11/05/2026 13:38:00 CBOT 4660 1'3 0'0 68.75 202 1'3 11/05/2026 13:38:00 CBOT 4670 1'4 0'1 75.00 1,011 1'3 11/05/2026 09:27:00 CBOT 4680 1'2 0'0 62.50 743 1'2 11/05/2026 13:38:00 CBOT 4690 1'1 0'0 56.25 560 1'1 11/05/2026 13:38:00 CBOT 4700 1'0 -0'1 50.00 19,470 1'0 1'1 11/06/2026 03:07:00 CBOT 4710 1'0 0'0 50.00 388 1'0 11/05/2026 13:38:00 CBOT 4720 1'0 0'0 50.00 474 1'0 11/05/2026 13:38:00 CBOT 4730 0'7 0'0 43.75 753 0'7 11/05/2026 13:38:00 CBOT 4740 0'7 0'0 43.75 1,166 0'7 11/05/2026 13:38:00 CBOT 4750 0'6 -0'1 37.50 15,419 0'6 0'7 11/05/2026 23:47:00 CBOT 4760 0'6 0'0 37.50 1,009 0'6 11/05/2026 13:38:00 CBOT 4770 0'6 0'0 37.50 1,174 0'6 11/05/2026 13:38:00 CBOT 4780 0'6 0'0 37.50 551 0'6 11/05/2026 13:38:00 CBOT 4800 0'5 0'0 31.25 18,579 0'5 11/05/2026 13:38:00 CBOT 4850 0'4 0'0 25.00 8,863 0'4 11/05/2026 13:38:00 CBOT 4900 0'3 0'0 18.75 40,029 0'3 11/05/2026 13:38:00 CBOT 4950 0'3 0'0 18.75 9,856 0'3 0'3 11/05/2026 22:44:00 CBOT 5000 0'2 -0'1 12.50 50,172 0'2 0'3 11/05/2026 23:55:00 CBOT 5050 0'2 0'0 12.50 8,169 0'2 0'2 11/05/2026 23:54:00 CBOT 5100 0'2 0'0 12.50 17,982 0'2 11/05/2026 13:38:00 CBOT 5150 0'1 0'0 6.25 4,653 0'1 11/05/2026 13:38:00 CBOT 5200 0'1 0'0 6.25 31,621 0'1 11/05/2026 13:38:00 CBOT 5250 0'1 0'0 6.25 13,438 0'1 11/05/2026 13:38:00 CBOT 5300 0'1 0'0 6.25 37,422 0'1 0'1 11/05/2026 23:54:00 CBOT 5350 0'1 0'0 6.25 16,127 0'1 11/05/2026 13:38:00 CBOT 5400 0'1 0'0 6.25 15,674 0'1 11/05/2026 13:38:00 CBOT 5450 0'1 0'0 6.25 4,041 0'1 11/05/2026 13:38:00 CBOT 5500 0'1 0'0 6.25 40,819 0'1 11/05/2026 13:38:00 CBOT 5550 0'1 0'0 6.25 4,849 0'1 11/05/2026 13:38:00 CBOT 5600 0'1 0'0 6.25 20,459 0'1 11/05/2026 13:38:00 CBOT 5650 0'1 0'0 6.25 6,974 0'1 11/05/2026 13:38:00 CBOT 5700 0'1 0'0 6.25 16,146 0'1 11/05/2026 13:38:00 CBOT 5750 0'1 0'0 6.25 5,722 0'1 11/05/2026 13:38:00 CBOT 5800 0'1 0'0 6.25 12,694 0'1 11/05/2026 13:38:00 CBOT 5850 0'1 0'0 6.25 2,028 0'1 11/05/2026 13:38:00 CBOT 5900 0'1 0'0 6.25 4,452 0'1 11/05/2026 13:38:00 CBOT 5950 0'1 0'0 6.25 4,287 0'1 11/05/2026 13:38:00 CBOT 6000 0'1 0'0 6.25 31,044 0'1 11/05/2026 13:38:00 CBOT 6050 0'1 0'0 6.25 2,225 0'1 11/05/2026 13:38:00 CBOT 6100 0'1 0'0 6.25 6,263 0'1 11/05/2026 13:38:00 CBOT 6150 0'1 0'0 6.25 306 0'1 11/05/2026 13:38:00 CBOT 6200 0'1 0'0 6.25 2,709 0'1 11/05/2026 13:38:00 CBOT 6250 0'1 0'0 6.25 262 0'1 11/05/2026 13:38:00 CBOT 6300 0'1 0'0 6.25 2,705 0'1 11/05/2026 13:38:00 CBOT 6350 0'1 0'0 6.25 144 0'1 11/05/2026 13:38:00 CBOT 6400 0'1 0'0 6.25 8,565 0'1 11/05/2026 13:38:00 CBOT 6450 0'1 0'0 6.25 144 0'1 11/05/2026 13:38:00 CBOT 6500 0'1 0'0 6.25 11,851 0'1 11/05/2026 13:38:00 CBOT 6550 0'1 0'0 6.25 3,626 0'1 11/05/2026 13:38:00 CBOT 6600 0'1 0'0 6.25 1,457 0'1 11/05/2026 13:38:00 CBOT 6650 0'1 0'0 6.25 30 0'1 11/05/2026 13:38:00 CBOT 6700 0'1 0'0 6.25 422 0'1 11/05/2026 13:38:00 CBOT 6750 0'1 0'0 6.25 92 0'1 11/05/2026 13:38:00 CBOT 6800 0'1 0'0 6.25 853 0'1 11/05/2026 13:38:00 CBOT 6900 0'1 0'0 6.25 4,870 0'1 11/05/2026 13:38:00 CBOT 7000 0'1 0'0 6.25 6,812 0'1 11/05/2026 13:38:00 CBOT 7100 0'1 0'0 6.25 434 0'1 11/05/2026 13:38:00 CBOT 7200 0'1 0'0 6.25 385 0'1 11/05/2026 13:38:00 CBOT 7300 0'1 0'0 6.25 523 0'1 11/05/2026 13:38:00 CBOT 7400 0'1 0'0 6.25 3,258 0'1 11/05/2026 13:38:00 CBOT 7500 0'1 0'0 6.25 1,670 0'1 11/05/2026 13:38:00 CBOT 7600 0'1 0'0 6.25 971 0'1 11/05/2026 13:38:00 CBOT 8000 0'1 0'0 6.25 1,674 0'1 11/05/2026 13:38:00 CBOT 8500 0'1 0'0 6.25 4,298 0'1 11/05/2026 13:38:00 CBOT 9000 0'1 0'0 6.25 2,873 0'1 11/05/2026 13:38:00 CBOT 9200 0'1 0'0 6.25 388 0'1 11/05/2026 13:38:00 CBOT 9400 0'1 0'0 6.25 100 0'1 11/05/2026 13:38:00 CBOT 9500 0'1 0'0 6.25 390 0'1 11/05/2026 13:38:00 CBOT 10000 0'1 0'0 6.25 5,436 0'1 11/05/2026 13:38:00 CBOT 11000 0'1 0'0 6.25 1,142 0'1 11/05/2026 13:38:00 CBOT 12000 0'1 0'0 6.25 650 0'1 11/05/2026 13:38:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 0'1 0'0 6.25 154 0'1 11/05/2026 13:38:00 CBOT 2700 0'1 0'0 6.25 100 0'1 11/05/2026 13:38:00 CBOT 2800 0'1 0'0 6.25 110 0'1 11/05/2026 13:38:00 CBOT 2900 0'1 0'0 6.25 1,282 0'1 11/05/2026 13:38:00 CBOT 3000 0'1 0'0 6.25 1,929 0'1 11/05/2026 13:38:00 CBOT 3100 0'1 0'0 6.25 8,315 0'1 11/05/2026 13:38:00 CBOT 3200 0'1 0'0 6.25 900 0'1 11/05/2026 13:38:00 CBOT 3300 0'1 0'0 6.25 453 0'1 11/05/2026 13:38:00 CBOT 3400 0'1 0'0 6.25 1,550 0'1 11/05/2026 13:38:00 CBOT 3500 0'1 0'0 6.25 1,241 0'1 11/05/2026 13:38:00 CBOT 3600 0'1 0'0 6.25 3,885 0'1 11/05/2026 13:38:00 CBOT 3650 0'1 0'0 6.25 558 0'1 11/05/2026 13:38:00 CBOT 3700 0'2 0'0 12.50 5,527 0'2 11/05/2026 13:38:00 CBOT 3750 0'2 0'0 12.50 2,812 0'2 0'2 11/05/2026 19:01:00 CBOT 3800 0'2 0'0 12.50 3,953 0'2 11/05/2026 13:38:00 CBOT 3850 0'2 0'0 12.50 2,799 0'2 11/05/2026 13:38:00 CBOT 3900 0'2 0'0 12.50 1,941 0'2 11/05/2026 13:38:00 CBOT 3950 0'3 0'0 18.75 2,898 0'3 11/05/2026 13:38:00 CBOT 4000 0'4 0'0 25.00 12,272 0'4 11/05/2026 11:03:00 CBOT 4050 0'4 -0'1 25.00 2,626 0'5 11/05/2026 08:32:00 CBOT 4100 1'0 0'1 50.00 16,402 0'7 11/05/2026 12:57:00 CBOT 4150 1'2 0'1 62.50 7,529 1'1 11/05/2026 11:06:00 CBOT 4200 1'6 0'0 87.50 19,170 1'6 11/05/2026 12:45:00 CBOT 4210 1'5 -0'2 81.25 128 1'7 11/05/2026 10:36:00 CBOT 4220 2'0 0'0 100.00 25 2'0 11/05/2026 11:40:00 CBOT 4230 2'0 -0'2 100.00 50 2'2 11/05/2026 12:19:00 CBOT 4240 2'4 0'1 125.00 41 2'3 11/05/2026 12:52:00 CBOT 4250 2'2 -0'3 112.50 8,864 2'4 2'5 11/05/2026 23:38:00 CBOT 4260 2'7 0'0 143.75 111 2'7 11/05/2026 13:17:00 CBOT 4270 2'6 -0'4 137.50 327 3'2 11/05/2026 12:26:00 CBOT 4280 3'0 -0'4 150.00 1,812 3'4 11/05/2026 12:29:00 CBOT 4290 3'3 -0'3 168.75 511 3'3 3'6 11/06/2026 03:07:00 CBOT 4300 3'5 -0'3 181.25 16,779 3'3 4'0 11/06/2026 07:06:00 CBOT 4310 4'2 0'0 212.50 243 4'2 11/05/2026 13:38:00 CBOT 4320 4'5 0'0 231.25 1,170 4'5 11/05/2026 13:38:00 CBOT 4330 5'0 0'0 250.00 1,081 5'0 11/05/2026 13:38:00 CBOT 4340 4'6 -0'5 237.50 1,208 5'3 11/05/2026 10:44:00 CBOT 4350 5'1 -0'5 256.25 9,031 5'1 5'6 11/06/2026 05:28:00 CBOT 4360 6'1 0'0 306.25 676 6'1 11/05/2026 13:38:00 CBOT 4370 6'4 0'0 325.00 804 6'4 11/05/2026 13:38:00 CBOT 4380 6'4 -0'4 325.00 723 7'0 11/05/2026 13:10:00 CBOT 4390 6'5 -0'7 331.25 553 7'4 11/05/2026 12:07:00 CBOT 4400 7'5 -0'3 381.25 21,846 7'4 8'0 11/06/2026 07:19:00 CBOT 4410 8'3 0'0 418.75 783 8'3 11/05/2026 13:38:00 CBOT 4420 8'2 -0'6 412.50 1,957 9'0 11/05/2026 11:52:00 CBOT 4430 9'4 0'0 475.00 838 9'4 11/05/2026 13:38:00 CBOT 4440 9'6 -0'3 487.50 2,409 9'6 10'1 11/06/2026 07:01:00 CBOT 4450 10'5 0'0 531.25 14,748 10'5 11/05/2026 13:38:00 CBOT 4460 11'2 0'0 562.50 1,068 11'2 11/05/2026 13:38:00 CBOT 4470 11'0 -1'0 550.00 1,129 12'0 11/05/2026 11:35:00 CBOT 4480 11'6 -0'7 587.50 477 11'6 12'5 11/05/2026 19:03:00 CBOT 4490 13'2 0'0 662.50 561 13'2 11/05/2026 13:38:00 CBOT 4500 13'5 -0'3 681.25 24,450 13'6 14'0 11/06/2026 07:40:00 CBOT 4510 14'6 0'0 737.50 926 14'6 11/05/2026 13:38:00 CBOT 4520 15'0 -0'4 750.00 637 15'0 15'4 11/06/2026 07:39:00 CBOT 4530 16'2 0'0 812.50 117 16'2 11/05/2026 13:38:00 CBOT 4540 17'0 0'0 850.00 97 17'0 11/05/2026 13:38:00 CBOT 4550 16'7 -0'7 843.75 9,202 17'6 11/05/2026 12:17:00 CBOT 4560 18'5 0'0 931.25 43 18'5 11/05/2026 13:38:00 CBOT 4570 19'3 0'0 968.75 43 19'3 11/05/2026 13:38:00 CBOT 4580 20'2 0'0 1,012.50 13 20'2 11/05/2026 13:38:00 CBOT 4590 21'1 0'0 1,056.25 1 21'1 11/05/2026 13:38:00 CBOT 4600 22'0 0'0 1,100.00 23,071 22'0 11/05/2026 13:38:00 CBOT 4610 22'6 0'0 1,137.50 14 22'6 11/05/2026 13:38:00 CBOT 4620 23'6 0'0 1,187.50 82 23'6 11/05/2026 13:38:00 CBOT 4630 24'5 0'0 1,231.25 9 24'5 11/05/2026 13:38:00 CBOT 4640 25'4 0'0 1,275.00 22 25'4 11/05/2026 13:38:00 CBOT 4650 26'1 -0'2 1,306.25 9,091 26'3 11/05/2026 12:48:00 CBOT 4660 27'2 0'0 1,362.50 16 27'2 11/05/2026 13:38:00 CBOT 4670 28'2 0'0 1,412.50 20 28'2 11/05/2026 13:38:00 CBOT 4680 29'1 0'0 1,456.25 2 29'1 11/05/2026 13:38:00 CBOT 4690 26'5 -3'3 1,331.25 15 30'0 11/05/2026 10:27:00 CBOT 4700 30'7 -0'1 1,543.75 17,908 30'7 31'0 11/06/2026 07:25:00 CBOT 4710 31'7 0'0 1,593.75 2 31'7 11/05/2026 13:38:00 CBOT 4720 32'7 0'0 1,643.75 7 32'7 11/05/2026 13:38:00 CBOT 4730 33'7 0'0 1,693.75 2 33'7 11/05/2026 13:38:00 CBOT 4740 34'7 0'0 1,743.75 1 34'7 11/05/2026 13:38:00 CBOT 4750 35'7 0'1 1,793.75 9,779 35'7 35'6 11/05/2026 22:44:00 CBOT 4760 36'6 0'0 1,837.50 27 36'6 11/05/2026 13:38:00 CBOT 4770 37'6 0'0 1,887.50 1 37'6 11/05/2026 13:38:00 CBOT 4780 38'5 0'0 1,931.25 13 38'5 11/05/2026 13:38:00 CBOT 4800 40'0 -0'5 2,000.00 19,785 40'6 40'5 11/06/2026 07:02:00 CBOT 4850 44'4 -0'7 2,225.00 10,737 45'3 11/05/2026 13:03:00 CBOT 4900 48'7 -1'3 2,443.75 29,046 49'2 50'2 11/06/2026 01:50:00 CBOT 4950 54'5 -0'5 2,731.25 11,362 54'5 55'2 11/06/2026 01:01:00 CBOT 5000 60'2 0'0 3,012.50 40,997 60'2 11/05/2026 13:38:00 CBOT 5050 65'1 0'0 3,256.25 4,945 65'1 11/05/2026 13:38:00 CBOT 5100 69'6 -0'3 3,487.50 10,497 69'6 70'1 11/05/2026 20:52:00 CBOT 5150 74'0 -1'0 3,700.00 4,476 75'0 11/05/2026 10:43:00 CBOT 5200 80'0 0'0 4,000.00 14,036 80'0 11/05/2026 13:38:00 CBOT 5250 85'0 0'0 4,250.00 3,060 85'0 11/05/2026 13:38:00 CBOT 5300 90'0 0'0 4,500.00 9,551 90'0 11/05/2026 13:38:00 CBOT 5350 95'0 0'0 4,750.00 3,145 95'0 11/05/2026 13:38:00 CBOT 5400 100'0 0'0 5,000.00 1,874 100'0 11/05/2026 13:38:00 CBOT 5450 105'0 0'0 5,250.00 64 105'0 11/05/2026 13:38:00 CBOT 5500 110'0 0'0 5,500.00 108 110'0 11/05/2026 13:38:00 CBOT 5550 115'0 0'0 5,750.00 2 115'0 11/05/2026 13:38:00 CBOT 5600 120'0 0'0 6,000.00 112 120'0 11/05/2026 13:38:00 CBOT 5650 125'0 0'0 6,250.00 6 125'0 11/05/2026 13:38:00 CBOT 5700 130'0 0'0 6,500.00 25 130'0 11/05/2026 13:38:00 CBOT 5750 135'0 0'0 6,750.00 0 135'0 11/05/2026 13:38:00 CBOT 5800 140'0 0'0 7,000.00 13 140'0 11/05/2026 13:38:00 CBOT 5850 145'0 0'0 7,250.00 0 145'0 11/05/2026 13:38:00 CBOT 5900 150'0 0'0 7,500.00 0 150'0 11/05/2026 13:38:00 CBOT 5950 155'0 0'0 7,750.00 0 155'0 11/05/2026 13:38:00 CBOT 6000 160'0 0'0 8,000.00 0 160'0 11/05/2026 13:38:00 CBOT 6050 165'0 0'0 8,250.00 0 165'0 11/05/2026 13:38:00 CBOT 6100 170'0 0'0 8,500.00 0 170'0 11/05/2026 13:38:00 CBOT 6150 175'0 0'0 8,750.00 0 175'0 11/05/2026 13:38:00 CBOT 6200 180'0 0'0 9,000.00 0 180'0 11/05/2026 13:38:00 CBOT 6250 185'0 0'0 9,250.00 0 185'0 11/05/2026 13:38:00 CBOT 6300 190'0 0'0 9,500.00 0 190'0 11/05/2026 13:38:00 CBOT 6350 195'0 0'0 9,750.00 0 195'0 11/05/2026 13:38:00 CBOT 6400 200'0 0'0 10,000.00 0 200'0 11/05/2026 13:38:00 CBOT 6450 205'0 0'0 10,250.00 0 205'0 11/05/2026 13:38:00 CBOT 6500 210'0 0'0 10,500.00 0 210'0 11/05/2026 13:38:00 CBOT 6550 215'0 0'0 10,750.00 0 215'0 11/05/2026 13:38:00 CBOT 6600 220'0 0'0 11,000.00 0 220'0 11/05/2026 13:38:00 CBOT 6650 225'0 0'0 11,250.00 0 225'0 11/05/2026 13:38:00 CBOT 6700 230'0 0'0 11,500.00 0 230'0 11/05/2026 13:38:00 CBOT 6750 235'0 0'0 11,750.00 0 235'0 11/05/2026 13:38:00 CBOT 6800 240'0 0'0 12,000.00 0 240'0 11/05/2026 13:38:00 CBOT 6900 250'0 0'0 12,500.00 0 250'0 11/05/2026 13:38:00 CBOT 7000 260'0 0'0 13,000.00 0 260'0 11/05/2026 13:38:00 CBOT 7100 270'0 0'0 13,500.00 0 270'0 11/05/2026 13:38:00 CBOT 7200 280'0 0'0 14,000.00 0 280'0 11/05/2026 13:38:00 CBOT 7300 290'0 0'0 14,500.00 0 290'0 11/05/2026 13:38:00 CBOT 7400 300'0 0'0 15,000.00 0 300'0 11/05/2026 13:38:00 CBOT 7500 310'0 0'0 15,500.00 0 310'0 11/05/2026 13:38:00 CBOT 7600 320'0 0'0 16,000.00 0 320'0 11/05/2026 13:38:00 CBOT 8000 360'0 0'0 18,000.00 0 360'0 11/05/2026 13:38:00 CBOT 8500 410'0 0'0 20,500.00 0 410'0 11/05/2026 13:38:00 CBOT 9000 460'0 0'0 23,000.00 0 460'0 11/05/2026 13:38:00 CBOT 9200 480'0 0'0 24,000.00 0 480'0 11/05/2026 13:38:00 CBOT 9400 500'0 0'0 25,000.00 0 500'0 11/05/2026 13:38:00 CBOT 9500 510'0 0'0 25,500.00 0 510'0 11/05/2026 13:38:00 CBOT 10000 560'0 0'0 28,000.00 0 560'0 11/05/2026 13:38:00 CBOT 11000 660'0 0'0 33,000.00 0 660'0 11/05/2026 13:38:00 CBOT 12000 760'0 0'0 38,000.00 0 760'0 11/05/2026 13:38:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.