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: 4420   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,912.50   0'0   198'2  2500   0'1   0'0  6.25  154  0  8,912.50   0'0   178'2  2700   0'1   0'0  6.25  100  0  8,412.50   0'0   168'2  2800   0'1   0'0  6.25  110  0  7,912.50   0'0   158'2  2900   0'1   0'0  6.25  1,282  0  7,412.50   0'0   148'2  3000   0'1   0'0  6.25  1,929  0  6,912.50   0'0   138'2  3100   0'1   0'0  6.25  8,315  0  6,412.50   0'0   128'2  3200   0'1   0'0  6.25  900  0  5,912.50   0'0   118'2  3300   0'1   0'0  6.25  453  0  5,412.50   0'0   108'2  3400   0'1   0'0  6.25  1,550  0  4,912.50   0'0   98'2  3500   0'1   0'0  6.25  1,241  0  4,412.50   0'0   88'2  3600   0'1   0'0  6.25  3,885  0  4,162.50   0'0   83'2  3650   0'1   0'0  6.25  558  0  3,912.50   0'0   78'2  3700   0'1   0'0  6.25  5,527  1  3,662.50   0'0   73'2  3750   0'1   0'0  6.25  2,617  3  3,250.00   -3'2   65'0  3800   0'1   0'0  6.25  3,953  2  2,975.00   -3'7   59'4  3850   0'1   0'0  6.25  2,799  150  2,750.00   -3'3   55'0  3900   0'1   0'0  6.25  1,941  683  2,506.25   -3'2   50'1  3950   0'2   0'1  12.50  2,965  878  2,118.75   -6'0   42'3  4000   0'2   0'1  12.50  12,636  505  1,968.75   -4'1   39'3  4050   0'3   0'1  18.75  2,515  354  1,675.00   -5'0   33'4  4100   0'5   0'3  31.25  16,451  48  1,418.75   -5'2   28'3  4150   0'7   0'4  43.75  8,737  1,165  1,162.50   -5'5   23'2  4200   1'1   0'4  56.25  18,331  507  1,006.25   -4'0   20'1  4250   1'5   0'6  81.25  8,045  3  1,118.75   0'0   22'3  4270   2'3   1'2  118.75  227  17  900.00   -3'4   18'0  4280   2'3   1'1  118.75  40  1  1,025.00   0'0   20'4  4290   1'2   0'0  62.50  10  2,326  787.50   -3'7   15'6  4300   2'7   1'4  143.75  22,645  1  943.75   0'0   18'7  4310   3'1   1'4  156.25  175  2  687.50   -4'2   13'6  4320   3'0   1'2  150.00  122  1  856.25   0'0   17'1  4330   3'4   1'5  175.00  185  1  812.50   0'0   16'2  4340   3'6   1'6  187.50  317  1,132  618.75   -3'1   12'3  4350   4'2   2'0  212.50  8,318  0  737.50   0'0   14'6  4360   4'0   1'4  200.00  674  11  700.00   0'0   14'0  4370   5'0   2'1  250.00  675  0  662.50   0'0   13'2  4380   4'7   1'6  243.75  657  0  443.75   -3'5   8'7  4390   5'7   2'4  293.75  532  6,335  431.25   -3'2   8'5  4400   6'3   2'6  318.75  19,713  1  562.50   0'0   11'2  4410   6'5   2'5  331.25  706  5  456.25   -1'4   9'1  4420   6'3   2'0  318.75  1,134  0  362.50   -2'6   7'2  4430   7'3   2'5  368.75  837  20  337.50   -2'5   6'6  4440   7'0   1'7  350.00  2,387  1,343  306.25   -2'5   6'1  4450   8'1   2'5  406.25  15,594  67  287.50   -2'4   5'6  4460   9'0   3'0  450.00  1,080  335  268.75   -2'3   5'3  4470   10'0   3'4  500.00  1,064  176  312.50   -1'0   6'2  4480   10'1   3'1  506.25  484  881  237.50   -2'0   4'6  4490   9'7   2'3  493.75  571  15,295  212.50   -2'0   4'2  4500   12'0   4'0  600.00  29,118  333  206.25   -1'6   4'1  4510   11'5   3'0  581.25  926  255  193.75   -1'4   3'7  4520   13'2   4'1  662.50  1,263  399  218.75   -0'5   4'3  4530   9'6   0'0  487.50  117  823  168.75   -1'2   3'3  4540   10'3   0'0  518.75  96  8,179  162.50   -1'0   3'2  4550   15'6   4'6  787.50  9,322  53  150.00   -0'7   3'0  4560   14'5   3'0  731.25  44  411  131.25   -1'0   2'5  4570   12'3   0'0  618.75  43  81  143.75   -0'4   2'7  4580   13'1   0'0  656.25  13  128  112.50   -0'7   2'2  4590   13'7   0'0  693.75  1  15,737  100.00   -0'7   2'0  4600   19'2   4'5  962.50  25,232  945  100.00   -0'5   2'0  4610   15'3   0'0  768.75  14  751  87.50   -0'7   1'6  4620   16'2   0'0  812.50  63  304  118.75   0'0   2'3  4630   22'0   5'0  1,100.00  8  649  81.25   -0'5   1'5  4640   17'7   0'0  893.75  22  5,975  75.00   -0'5   1'4  4650   22'1   3'3  1,106.25  10,066  193  68.75   -0'4   1'3  4660   19'4   0'0  975.00  16  776  62.50   -0'4   1'2  4670   25'0   4'5  1,250.00  6  633  62.50   -0'3   1'2  4680   25'7   4'5  1,293.75  0  539  56.25   -0'3   1'1  4690   22'1   0'0  1,106.25  6  20,843  50.00   -0'3   1'0  4700   28'0   5'0  1,400.00  18,059  388  62.50   0'0   1'2  4710   27'5   3'6  1,381.25  1  412  50.00   -0'2   1'0  4720   24'7   0'0  1,243.75  1  650  43.75   -0'2   0'7  4730   25'6   0'0  1,287.50  2  1,153  50.00   0'0   1'0  4740   30'4   3'7  1,525.00  0  13,205  37.50   -0'1   0'6  4750   33'0   5'4  1,650.00  9,865  967  37.50   -0'1   0'6  4760   31'0   2'4  1,550.00  28  1,174  43.75   0'0   0'7  4770   35'4   6'0  1,775.00  0  551  37.50   0'0   0'6  4780   30'3   0'0  1,518.75  13  19,146  25.00   -0'1   0'4  4800   38'0   5'5  1,900.00  19,990  9,293  18.75   -0'1   0'3  4850   43'0   5'7  2,150.00  10,788  40,094  18.75   0'0   0'3  4900   48'1   6'1  2,406.25  30,163  9,861  18.75   0'1   0'3  4950   50'7   4'0  2,543.75  11,349  50,721  18.75   0'1   0'3  5000   58'0   6'1  2,900.00  41,543  8,178  6.25   0'0   0'1  5050   61'5   4'6  3,081.25  4,939  17,715  6.25   0'0   0'1  5100   67'7   6'0  3,393.75  10,730  4,732  6.25   0'0   0'1  5150   72'0   5'2  3,600.00  4,473  31,699  6.25   0'0   0'1  5200   76'4   4'6  3,825.00  14,297  13,397  6.25   0'0   0'1  5250   80'7   4'1  4,043.75  3,106  37,435  6.25   0'0   0'1  5300   87'2   5'4  4,362.50  11,814  16,102  6.25   0'0   0'1  5350   86'6   0'0  4,337.50  3,232  16,074  6.25   0'0   0'1  5400   95'4   3'6  4,775.00  1,874  4,041  6.25   0'0   0'1  5450   96'6   0'0  4,837.50  64  40,805  6.25   0'0   0'1  5500   101'6   0'0  5,087.50  108  4,849  6.25   0'0   0'1  5550   106'6   0'0  5,337.50  2  20,459  6.25   0'0   0'1  5600   111'6   0'0  5,587.50  112  6,979  0.00   -0'1   0'0  5650   116'6   0'0  5,837.50  6  16,146  6.25   0'0   0'1  5700   121'6   0'0  6,087.50  25  5,722  6.25   0'0   0'1  5750   126'6   0'0  6,337.50  0  12,644  6.25   0'0   0'1  5800   131'6   0'0  6,587.50  12  2,028  6.25   0'0   0'1  5850   136'6   0'0  6,837.50  0  4,453  6.25   0'0   0'1  5900   141'6   0'0  7,087.50  0  4,287  6.25   0'0   0'1  5950   146'6   0'0  7,337.50  0  31,009  6.25   0'0   0'1  6000   151'6   0'0  7,587.50  0  2,225  6.25   0'0   0'1  6050   156'6   0'0  7,837.50  0  6,263  6.25   0'0   0'1  6100   161'6   0'0  8,087.50  0  306  6.25   0'0   0'1  6150   166'6   0'0  8,337.50  0  2,709  6.25   0'0   0'1  6200   171'6   0'0  8,587.50  0  262  6.25   0'0   0'1  6250   176'6   0'0  8,837.50  0  2,705  6.25   0'0   0'1  6300   181'6   0'0  9,087.50  0  144  6.25   0'0   0'1  6350   186'6   0'0  9,337.50  0  8,565  6.25   0'0   0'1  6400   191'6   0'0  9,587.50  0  144  6.25   0'0   0'1  6450   196'6   0'0  9,837.50  0  11,851  6.25   0'0   0'1  6500   201'6   0'0  10,087.50  0  3,626  6.25   0'0   0'1  6550   206'6   0'0  10,337.50  0  1,457  6.25   0'0   0'1  6600   211'6   0'0  10,587.50  0  30  6.25   0'0   0'1  6650   216'6   0'0  10,837.50  0  422  6.25   0'0   0'1  6700   221'6   0'0  11,087.50  0  92  6.25   0'0   0'1  6750   226'6   0'0  11,337.50  0  853  6.25   0'0   0'1  6800   231'6   0'0  11,587.50  0  4,870  6.25   0'0   0'1  6900   241'6   0'0  12,087.50  0  6,812  6.25   0'0   0'1  7000   251'6   0'0  12,587.50  0  434  6.25   0'0   0'1  7100   261'6   0'0  13,087.50  0  385  6.25   0'0   0'1  7200   271'6   0'0  13,587.50  0  523  6.25   0'0   0'1  7300   281'6   0'0  14,087.50  0  3,258  6.25   0'0   0'1  7400   291'6   0'0  14,587.50  0  1,670  6.25   0'0   0'1  7500   301'6   0'0  15,087.50  0  971  6.25   0'0   0'1  7600   311'6   0'0  15,587.50  0  1,674  6.25   0'0   0'1  8000   351'6   0'0  17,587.50  0  4,298  6.25   0'0   0'1  8500   401'6   0'0  20,087.50  0  2,873  6.25   0'0   0'1  9000   451'6   0'0  22,587.50  0  388  6.25   0'0   0'1  9200   471'6   0'0  23,587.50  0  100  6.25   0'0   0'1  9400   491'6   0'0  24,587.50  0  390  6.25   0'0   0'1  9500   501'6   0'0  25,087.50  0  5,436  6.25   0'0   0'1  10000   551'6   0'0  27,587.50  0  1,142  6.25   0'0   0'1  11000   651'6   0'0  32,587.50  0  650  6.25   0'0   0'1  12000   751'6   0'0  37,587.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 198'2 0'0 9,912.50 0 198'2 11/02/2026 13:27:00 CBOT 2700 178'2 0'0 8,912.50 0 178'2 11/02/2026 13:27:00 CBOT 2800 168'2 0'0 8,412.50 0 168'2 11/02/2026 13:27:00 CBOT 2900 158'2 0'0 7,912.50 0 158'2 11/02/2026 13:27:00 CBOT 3000 148'2 0'0 7,412.50 0 148'2 11/02/2026 13:27:00 CBOT 3100 138'2 0'0 6,912.50 0 138'2 11/02/2026 13:27:00 CBOT 3200 128'2 0'0 6,412.50 0 128'2 11/02/2026 13:27:00 CBOT 3300 118'2 0'0 5,912.50 0 118'2 11/02/2026 13:27:00 CBOT 3400 108'2 0'0 5,412.50 0 108'2 11/02/2026 13:27:00 CBOT 3500 98'2 0'0 4,912.50 0 98'2 11/02/2026 13:27:00 CBOT 3600 88'2 0'0 4,412.50 0 88'2 11/02/2026 13:27:00 CBOT 3650 83'2 0'0 4,162.50 0 83'2 11/02/2026 13:27:00 CBOT 3700 78'2 0'0 3,912.50 0 78'2 11/02/2026 13:27:00 CBOT 3750 73'2 0'0 3,662.50 1 73'2 11/02/2026 13:27:00 CBOT 3800 65'0 -3'2 3,250.00 3 64'6 68'2 11/03/2026 11:00:00 CBOT 3850 59'4 -3'7 2,975.00 2 59'1 63'3 11/03/2026 10:52:00 CBOT 3900 55'0 -3'3 2,750.00 150 54'7 58'3 11/03/2026 10:31:00 CBOT 3950 50'1 -3'2 2,506.25 683 48'4 53'3 11/03/2026 11:02:00 CBOT 4000 42'3 -6'0 2,118.75 878 44'3 48'3 11/03/2026 09:30:00 CBOT 4050 39'3 -4'1 1,968.75 505 40'4 43'4 11/03/2026 10:03:00 CBOT 4100 33'4 -5'0 1,675.00 354 33'4 38'4 11/03/2026 08:56:00 CBOT 4150 28'3 -5'2 1,418.75 48 28'7 33'5 11/03/2026 09:23:00 CBOT 4200 23'2 -5'5 1,162.50 1,165 24'0 28'7 11/03/2026 12:46:00 CBOT 4250 20'1 -4'0 1,006.25 507 20'6 24'1 11/03/2026 10:00:00 CBOT 4270 22'3 0'0 1,118.75 3 22'3 11/02/2026 13:27:00 CBOT 4280 18'0 -3'4 900.00 17 18'0 21'4 11/03/2026 07:26:00 CBOT 4290 20'4 0'0 1,025.00 1 20'4 11/02/2026 13:27:00 CBOT 4300 15'6 -3'7 787.50 2,326 16'7 19'5 11/03/2026 12:08:00 CBOT 4310 18'7 0'0 943.75 1 18'7 11/02/2026 13:27:00 CBOT 4320 13'6 -4'2 687.50 2 13'6 18'0 11/03/2026 09:49:00 CBOT 4330 17'1 0'0 856.25 1 17'1 11/02/2026 13:27:00 CBOT 4340 16'2 0'0 812.50 1 16'2 11/02/2026 13:27:00 CBOT 4350 12'3 -3'1 618.75 1,132 13'0 15'4 11/03/2026 11:54:00 CBOT 4360 14'6 0'0 737.50 0 14'6 11/02/2026 13:27:00 CBOT 4370 14'0 0'0 700.00 11 14'0 11/02/2026 13:27:00 CBOT 4380 13'2 0'0 662.50 0 13'2 11/02/2026 13:27:00 CBOT 4390 8'7 -3'5 443.75 0 8'7 12'4 11/03/2026 09:40:00 CBOT 4400 8'5 -3'2 431.25 6,335 9'0 11'7 11/03/2026 12:42:00 CBOT 4410 11'2 0'0 562.50 1 11'2 11/02/2026 13:27:00 CBOT 4420 9'1 -1'4 456.25 5 7'6 10'5 11/03/2026 11:02:00 CBOT 4430 7'2 -2'6 362.50 0 7'3 10'0 11/03/2026 09:49:00 CBOT 4440 6'6 -2'5 337.50 20 6'3 9'3 11/03/2026 12:28:00 CBOT 4450 6'1 -2'5 306.25 1,343 8'4 8'6 11/03/2026 12:42:00 CBOT 4460 5'6 -2'4 287.50 67 6'7 8'2 11/03/2026 12:42:00 CBOT 4470 5'3 -2'3 268.75 335 7'0 7'6 11/03/2026 12:30:00 CBOT 4480 6'2 -1'0 312.50 176 5'4 7'2 11/03/2026 11:06:00 CBOT 4490 4'6 -2'0 237.50 881 5'3 6'6 11/03/2026 12:30:00 CBOT 4500 4'2 -2'0 212.50 15,295 5'4 6'2 11/03/2026 12:46:00 CBOT 4510 4'1 -1'6 206.25 333 5'4 5'7 11/03/2026 12:30:00 CBOT 4520 3'7 -1'4 193.75 255 4'4 5'3 11/03/2026 12:16:00 CBOT 4530 4'3 -0'5 218.75 399 4'1 5'0 11/03/2026 11:09:00 CBOT 4540 3'3 -1'2 168.75 823 3'5 4'5 11/03/2026 12:09:00 CBOT 4550 3'2 -1'0 162.50 8,179 4'0 4'2 11/03/2026 11:54:00 CBOT 4560 3'0 -0'7 150.00 53 3'2 3'7 11/03/2026 09:48:00 CBOT 4570 2'5 -1'0 131.25 411 3'0 3'5 11/03/2026 12:30:00 CBOT 4580 2'7 -0'4 143.75 81 2'5 3'3 11/03/2026 11:35:00 CBOT 4590 2'2 -0'7 112.50 128 2'3 3'1 11/03/2026 12:30:00 CBOT 4600 2'0 -0'7 100.00 15,737 2'6 2'7 11/03/2026 12:45:00 CBOT 4610 2'0 -0'5 100.00 945 2'2 2'5 11/03/2026 11:58:00 CBOT 4620 1'6 -0'7 87.50 751 2'1 2'5 11/03/2026 12:37:00 CBOT 4630 2'3 0'0 118.75 304 2'3 11/02/2026 13:27:00 CBOT 4640 1'5 -0'5 81.25 649 1'7 2'2 11/03/2026 11:55:00 CBOT 4650 1'4 -0'5 75.00 5,975 1'6 2'1 11/03/2026 09:44:00 CBOT 4660 1'3 -0'4 68.75 193 1'3 1'7 11/03/2026 11:58:00 CBOT 4670 1'2 -0'4 62.50 776 1'3 1'6 11/03/2026 11:57:00 CBOT 4680 1'2 -0'3 62.50 633 1'3 1'5 11/03/2026 08:56:00 CBOT 4690 1'1 -0'3 56.25 539 1'3 1'4 11/03/2026 11:55:00 CBOT 4700 1'0 -0'3 50.00 20,843 1'1 1'3 11/03/2026 12:39:00 CBOT 4710 1'2 0'0 62.50 388 1'1 1'2 11/03/2026 10:22:00 CBOT 4720 1'0 -0'2 50.00 412 1'0 1'2 11/03/2026 08:56:00 CBOT 4730 0'7 -0'2 43.75 650 1'0 1'1 11/03/2026 12:38:00 CBOT 4740 1'0 0'0 50.00 1,153 1'0 11/02/2026 13:27:00 CBOT 4750 0'6 -0'1 37.50 13,205 0'6 0'7 11/03/2026 09:38:00 CBOT 4760 0'6 -0'1 37.50 967 0'6 0'7 11/03/2026 11:54:00 CBOT 4770 0'7 0'0 43.75 1,174 0'7 11/02/2026 13:27:00 CBOT 4780 0'6 0'0 37.50 551 0'6 11/02/2026 13:27:00 CBOT 4800 0'4 -0'1 25.00 19,146 0'5 0'5 11/03/2026 12:28:00 CBOT 4850 0'3 -0'1 18.75 9,293 0'3 0'4 11/03/2026 07:42:00 CBOT 4900 0'3 0'0 18.75 40,094 0'3 0'3 11/03/2026 12:30:00 CBOT 4950 0'3 0'1 18.75 9,861 0'3 0'2 11/03/2026 11:35:00 CBOT 5000 0'3 0'1 18.75 50,721 0'2 0'2 11/03/2026 10:39:00 CBOT 5050 0'1 0'0 6.25 8,178 0'2 0'1 11/03/2026 12:34:00 CBOT 5100 0'1 0'0 6.25 17,715 0'2 0'1 11/03/2026 12:34:00 CBOT 5150 0'1 0'0 6.25 4,732 0'1 11/02/2026 13:27:00 CBOT 5200 0'1 0'0 6.25 31,699 0'1 0'1 11/03/2026 10:18:00 CBOT 5250 0'1 0'0 6.25 13,397 0'1 11/02/2026 13:27:00 CBOT 5300 0'1 0'0 6.25 37,435 0'1 11/02/2026 13:27:00 CBOT 5350 0'1 0'0 6.25 16,102 0'1 11/02/2026 13:27:00 CBOT 5400 0'1 0'0 6.25 16,074 0'1 0'1 11/03/2026 09:31:00 CBOT 5450 0'1 0'0 6.25 4,041 0'1 11/02/2026 13:27:00 CBOT 5500 0'1 0'0 6.25 40,805 0'1 0'1 11/03/2026 11:28:00 CBOT 5550 0'1 0'0 6.25 4,849 0'1 11/02/2026 13:27:00 CBOT 5600 0'1 0'0 6.25 20,459 0'1 0'1 11/03/2026 11:29:00 CBOT 5650 0'0 -0'1 0.00 6,979 0'0 0'1 11/03/2026 09:46:00 CBOT 5700 0'1 0'0 6.25 16,146 0'1 11/02/2026 13:27:00 CBOT 5750 0'1 0'0 6.25 5,722 0'1 11/02/2026 13:27:00 CBOT 5800 0'1 0'0 6.25 12,644 0'1 11/02/2026 13:27:00 CBOT 5850 0'1 0'0 6.25 2,028 0'1 11/02/2026 13:27:00 CBOT 5900 0'1 0'0 6.25 4,453 0'1 11/02/2026 13:27:00 CBOT 5950 0'1 0'0 6.25 4,287 0'1 11/02/2026 13:27:00 CBOT 6000 0'1 0'0 6.25 31,009 0'1 11/02/2026 13:27:00 CBOT 6050 0'1 0'0 6.25 2,225 0'1 11/02/2026 13:27:00 CBOT 6100 0'1 0'0 6.25 6,263 0'1 11/02/2026 13:27:00 CBOT 6150 0'1 0'0 6.25 306 0'1 11/02/2026 13:27:00 CBOT 6200 0'1 0'0 6.25 2,709 0'1 11/02/2026 13:27:00 CBOT 6250 0'1 0'0 6.25 262 0'1 11/02/2026 13:27:00 CBOT 6300 0'1 0'0 6.25 2,705 0'1 11/02/2026 13:27:00 CBOT 6350 0'1 0'0 6.25 144 0'1 11/02/2026 13:27:00 CBOT 6400 0'1 0'0 6.25 8,565 0'1 11/02/2026 13:27:00 CBOT 6450 0'1 0'0 6.25 144 0'1 11/02/2026 13:27:00 CBOT 6500 0'1 0'0 6.25 11,851 0'1 11/02/2026 13:27:00 CBOT 6550 0'1 0'0 6.25 3,626 0'1 11/02/2026 13:27:00 CBOT 6600 0'1 0'0 6.25 1,457 0'1 11/02/2026 13:27:00 CBOT 6650 0'1 0'0 6.25 30 0'1 11/02/2026 13:27:00 CBOT 6700 0'1 0'0 6.25 422 0'1 11/02/2026 13:27:00 CBOT 6750 0'1 0'0 6.25 92 0'1 11/02/2026 13:27:00 CBOT 6800 0'1 0'0 6.25 853 0'1 11/02/2026 13:27:00 CBOT 6900 0'1 0'0 6.25 4,870 0'1 11/02/2026 13:27:00 CBOT 7000 0'1 0'0 6.25 6,812 0'1 11/02/2026 13:27:00 CBOT 7100 0'1 0'0 6.25 434 0'1 11/02/2026 13:27:00 CBOT 7200 0'1 0'0 6.25 385 0'1 11/02/2026 13:27:00 CBOT 7300 0'1 0'0 6.25 523 0'1 11/02/2026 13:27:00 CBOT 7400 0'1 0'0 6.25 3,258 0'1 11/02/2026 13:27:00 CBOT 7500 0'1 0'0 6.25 1,670 0'1 11/02/2026 13:27:00 CBOT 7600 0'1 0'0 6.25 971 0'1 11/02/2026 13:27:00 CBOT 8000 0'1 0'0 6.25 1,674 0'1 11/02/2026 13:27:00 CBOT 8500 0'1 0'0 6.25 4,298 0'1 11/02/2026 13:27:00 CBOT 9000 0'1 0'0 6.25 2,873 0'1 11/02/2026 13:27:00 CBOT 9200 0'1 0'0 6.25 388 0'1 11/02/2026 13:27:00 CBOT 9400 0'1 0'0 6.25 100 0'1 11/02/2026 13:27:00 CBOT 9500 0'1 0'0 6.25 390 0'1 11/02/2026 13:27:00 CBOT 10000 0'1 0'0 6.25 5,436 0'1 11/02/2026 13:27:00 CBOT 11000 0'1 0'0 6.25 1,142 0'1 11/02/2026 13:27:00 CBOT 12000 0'1 0'0 6.25 650 0'1 11/02/2026 13:27:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 0'1 0'0 6.25 154 0'1 11/02/2026 13:27:00 CBOT 2700 0'1 0'0 6.25 100 0'1 11/02/2026 13:27:00 CBOT 2800 0'1 0'0 6.25 110 0'1 11/02/2026 13:27:00 CBOT 2900 0'1 0'0 6.25 1,282 0'1 11/02/2026 13:27:00 CBOT 3000 0'1 0'0 6.25 1,929 0'1 11/02/2026 13:27:00 CBOT 3100 0'1 0'0 6.25 8,315 0'1 11/02/2026 13:27:00 CBOT 3200 0'1 0'0 6.25 900 0'1 11/02/2026 13:27:00 CBOT 3300 0'1 0'0 6.25 453 0'1 11/02/2026 13:27:00 CBOT 3400 0'1 0'0 6.25 1,550 0'1 11/02/2026 13:27:00 CBOT 3500 0'1 0'0 6.25 1,241 0'1 11/02/2026 13:27:00 CBOT 3600 0'1 0'0 6.25 3,885 0'1 11/02/2026 13:27:00 CBOT 3650 0'1 0'0 6.25 558 0'1 11/02/2026 13:27:00 CBOT 3700 0'1 0'0 6.25 5,527 0'1 11/02/2026 13:27:00 CBOT 3750 0'1 0'0 6.25 2,617 0'1 11/02/2026 13:27:00 CBOT 3800 0'1 0'0 6.25 3,953 0'1 11/02/2026 13:27:00 CBOT 3850 0'1 0'0 6.25 2,799 0'1 11/02/2026 13:27:00 CBOT 3900 0'1 0'0 6.25 1,941 0'1 11/02/2026 13:27:00 CBOT 3950 0'2 0'1 12.50 2,965 0'2 0'1 11/03/2026 12:33:00 CBOT 4000 0'2 0'1 12.50 12,636 0'3 0'1 11/03/2026 10:22:00 CBOT 4050 0'3 0'1 18.75 2,515 0'4 0'2 11/03/2026 11:05:00 CBOT 4100 0'5 0'3 31.25 16,451 0'5 0'2 11/03/2026 12:39:00 CBOT 4150 0'7 0'4 43.75 8,737 0'6 0'3 11/03/2026 11:27:00 CBOT 4200 1'1 0'4 56.25 18,331 1'0 0'5 11/03/2026 10:58:00 CBOT 4250 1'5 0'6 81.25 8,045 2'0 0'7 11/03/2026 11:20:00 CBOT 4270 2'3 1'2 118.75 227 2'3 1'1 11/03/2026 09:33:00 CBOT 4280 2'3 1'1 118.75 40 2'3 1'2 11/03/2026 12:31:00 CBOT 4290 1'2 0'0 62.50 10 1'2 11/02/2026 13:27:00 CBOT 4300 2'7 1'4 143.75 22,645 2'0 1'3 11/03/2026 12:46:00 CBOT 4310 3'1 1'4 156.25 175 3'0 1'5 11/03/2026 12:46:00 CBOT 4320 3'0 1'2 150.00 122 3'2 1'6 11/03/2026 12:00:00 CBOT 4330 3'4 1'5 175.00 185 2'3 1'7 11/03/2026 12:21:00 CBOT 4340 3'6 1'6 187.50 317 3'4 2'0 11/03/2026 12:22:00 CBOT 4350 4'2 2'0 212.50 8,318 3'4 2'2 11/03/2026 12:46:00 CBOT 4360 4'0 1'4 200.00 674 3'2 2'4 11/03/2026 11:11:00 CBOT 4370 5'0 2'1 250.00 675 5'0 2'7 11/03/2026 12:46:00 CBOT 4380 4'7 1'6 243.75 657 3'2 3'1 11/03/2026 10:03:00 CBOT 4390 5'7 2'4 293.75 532 4'0 3'3 11/03/2026 09:41:00 CBOT 4400 6'3 2'6 318.75 19,713 4'1 3'5 11/03/2026 12:46:00 CBOT 4410 6'5 2'5 331.25 706 5'5 4'0 11/03/2026 12:37:00 CBOT 4420 6'3 2'0 318.75 1,134 6'7 4'3 11/03/2026 10:24:00 CBOT 4430 7'3 2'5 368.75 837 7'3 4'6 11/03/2026 11:46:00 CBOT 4440 7'0 1'7 350.00 2,387 6'2 5'1 11/03/2026 11:09:00 CBOT 4450 8'1 2'5 406.25 15,594 6'5 5'4 11/03/2026 12:01:00 CBOT 4460 9'0 3'0 450.00 1,080 9'1 6'0 11/03/2026 12:09:00 CBOT 4470 10'0 3'4 500.00 1,064 8'6 6'4 11/03/2026 09:49:00 CBOT 4480 10'1 3'1 506.25 484 10'0 7'0 11/03/2026 09:57:00 CBOT 4490 9'7 2'3 493.75 571 8'3 7'4 11/03/2026 11:10:00 CBOT 4500 12'0 4'0 600.00 29,118 8'7 8'0 11/03/2026 12:42:00 CBOT 4510 11'5 3'0 581.25 926 11'7 8'5 11/03/2026 10:03:00 CBOT 4520 13'2 4'1 662.50 1,263 13'2 9'1 11/03/2026 08:57:00 CBOT 4530 9'6 0'0 487.50 117 9'6 11/02/2026 13:27:00 CBOT 4540 10'3 0'0 518.75 96 10'3 11/02/2026 13:27:00 CBOT 4550 15'6 4'6 787.50 9,322 14'2 11'0 11/03/2026 12:45:00 CBOT 4560 14'5 3'0 731.25 44 16'2 11'5 11/03/2026 11:10:00 CBOT 4570 12'3 0'0 618.75 43 12'3 11/02/2026 13:27:00 CBOT 4580 13'1 0'0 656.25 13 13'1 11/02/2026 13:27:00 CBOT 4590 13'7 0'0 693.75 1 13'7 11/02/2026 13:27:00 CBOT 4600 19'2 4'5 962.50 25,232 14'4 14'5 11/03/2026 12:40:00 CBOT 4610 15'3 0'0 768.75 14 15'3 11/02/2026 13:27:00 CBOT 4620 16'2 0'0 812.50 63 16'2 11/02/2026 13:27:00 CBOT 4630 22'0 5'0 1,100.00 8 22'0 17'0 11/03/2026 12:39:00 CBOT 4640 17'7 0'0 893.75 22 17'7 11/02/2026 13:27:00 CBOT 4650 22'1 3'3 1,106.25 10,066 19'2 18'6 11/03/2026 11:20:00 CBOT 4660 19'4 0'0 975.00 16 19'4 11/02/2026 13:27:00 CBOT 4670 25'0 4'5 1,250.00 6 25'0 20'3 11/03/2026 09:57:00 CBOT 4680 25'7 4'5 1,293.75 0 24'7 21'2 11/03/2026 11:46:00 CBOT 4690 22'1 0'0 1,106.25 6 22'1 11/02/2026 13:27:00 CBOT 4700 28'0 5'0 1,400.00 18,059 23'0 23'0 11/03/2026 12:22:00 CBOT 4710 27'5 3'6 1,381.25 1 27'5 23'7 11/03/2026 10:24:00 CBOT 4720 24'7 0'0 1,243.75 1 24'7 11/02/2026 13:27:00 CBOT 4730 25'6 0'0 1,287.50 2 25'6 11/02/2026 13:27:00 CBOT 4740 30'4 3'7 1,525.00 0 30'4 26'5 11/03/2026 10:32:00 CBOT 4750 33'0 5'4 1,650.00 9,865 27'4 27'4 11/03/2026 12:39:00 CBOT 4760 31'0 2'4 1,550.00 28 31'0 28'4 11/03/2026 03:11:00 CBOT 4770 35'4 6'0 1,775.00 0 35'4 29'4 11/03/2026 09:41:00 CBOT 4780 30'3 0'0 1,518.75 13 30'3 11/02/2026 13:27:00 CBOT 4800 38'0 5'5 1,900.00 19,990 32'3 32'3 11/03/2026 12:42:00 CBOT 4850 43'0 5'7 2,150.00 10,788 40'0 37'1 11/03/2026 12:42:00 CBOT 4900 48'1 6'1 2,406.25 30,163 42'0 42'0 11/03/2026 12:46:00 CBOT 4950 50'7 4'0 2,543.75 11,349 50'0 46'7 11/03/2026 10:28:00 CBOT 5000 58'0 6'1 2,900.00 41,543 55'0 51'7 11/03/2026 12:48:00 CBOT 5050 61'5 4'6 3,081.25 4,939 60'5 56'7 11/03/2026 12:02:00 CBOT 5100 67'7 6'0 3,393.75 10,730 63'2 61'7 11/03/2026 09:45:00 CBOT 5150 72'0 5'2 3,600.00 4,473 70'0 66'6 11/03/2026 12:26:00 CBOT 5200 76'4 4'6 3,825.00 14,297 74'0 71'6 11/03/2026 11:51:00 CBOT 5250 80'7 4'1 4,043.75 3,106 77'4 76'6 11/03/2026 10:43:00 CBOT 5300 87'2 5'4 4,362.50 11,814 87'0 81'6 11/03/2026 12:33:00 CBOT 5350 86'6 0'0 4,337.50 3,232 86'6 11/02/2026 13:27:00 CBOT 5400 95'4 3'6 4,775.00 1,874 96'2 91'6 11/03/2026 10:51:00 CBOT 5450 96'6 0'0 4,837.50 64 96'6 11/02/2026 13:27:00 CBOT 5500 101'6 0'0 5,087.50 108 101'6 11/02/2026 13:27:00 CBOT 5550 106'6 0'0 5,337.50 2 106'6 11/02/2026 13:27:00 CBOT 5600 111'6 0'0 5,587.50 112 111'6 11/02/2026 13:27:00 CBOT 5650 116'6 0'0 5,837.50 6 116'6 11/02/2026 13:27:00 CBOT 5700 121'6 0'0 6,087.50 25 121'6 11/02/2026 13:27:00 CBOT 5750 126'6 0'0 6,337.50 0 126'6 11/02/2026 13:27:00 CBOT 5800 131'6 0'0 6,587.50 12 131'6 11/02/2026 13:27:00 CBOT 5850 136'6 0'0 6,837.50 0 136'6 11/02/2026 13:27:00 CBOT 5900 141'6 0'0 7,087.50 0 141'6 11/02/2026 13:27:00 CBOT 5950 146'6 0'0 7,337.50 0 146'6 11/02/2026 13:27:00 CBOT 6000 151'6 0'0 7,587.50 0 151'6 11/02/2026 13:27:00 CBOT 6050 156'6 0'0 7,837.50 0 156'6 11/02/2026 13:27:00 CBOT 6100 161'6 0'0 8,087.50 0 161'6 11/02/2026 13:27:00 CBOT 6150 166'6 0'0 8,337.50 0 166'6 11/02/2026 13:27:00 CBOT 6200 171'6 0'0 8,587.50 0 171'6 11/02/2026 13:27:00 CBOT 6250 176'6 0'0 8,837.50 0 176'6 11/02/2026 13:27:00 CBOT 6300 181'6 0'0 9,087.50 0 181'6 11/02/2026 13:27:00 CBOT 6350 186'6 0'0 9,337.50 0 186'6 11/02/2026 13:27:00 CBOT 6400 191'6 0'0 9,587.50 0 191'6 11/02/2026 13:27:00 CBOT 6450 196'6 0'0 9,837.50 0 196'6 11/02/2026 13:27:00 CBOT 6500 201'6 0'0 10,087.50 0 201'6 11/02/2026 13:27:00 CBOT 6550 206'6 0'0 10,337.50 0 206'6 11/02/2026 13:27:00 CBOT 6600 211'6 0'0 10,587.50 0 211'6 11/02/2026 13:27:00 CBOT 6650 216'6 0'0 10,837.50 0 216'6 11/02/2026 13:27:00 CBOT 6700 221'6 0'0 11,087.50 0 221'6 11/02/2026 13:27:00 CBOT 6750 226'6 0'0 11,337.50 0 226'6 11/02/2026 13:27:00 CBOT 6800 231'6 0'0 11,587.50 0 231'6 11/02/2026 13:27:00 CBOT 6900 241'6 0'0 12,087.50 0 241'6 11/02/2026 13:27:00 CBOT 7000 251'6 0'0 12,587.50 0 251'6 11/02/2026 13:27:00 CBOT 7100 261'6 0'0 13,087.50 0 261'6 11/02/2026 13:27:00 CBOT 7200 271'6 0'0 13,587.50 0 271'6 11/02/2026 13:27:00 CBOT 7300 281'6 0'0 14,087.50 0 281'6 11/02/2026 13:27:00 CBOT 7400 291'6 0'0 14,587.50 0 291'6 11/02/2026 13:27:00 CBOT 7500 301'6 0'0 15,087.50 0 301'6 11/02/2026 13:27:00 CBOT 7600 311'6 0'0 15,587.50 0 311'6 11/02/2026 13:27:00 CBOT 8000 351'6 0'0 17,587.50 0 351'6 11/02/2026 13:27:00 CBOT 8500 401'6 0'0 20,087.50 0 401'6 11/02/2026 13:27:00 CBOT 9000 451'6 0'0 22,587.50 0 451'6 11/02/2026 13:27:00 CBOT 9200 471'6 0'0 23,587.50 0 471'6 11/02/2026 13:27:00 CBOT 9400 491'6 0'0 24,587.50 0 491'6 11/02/2026 13:27:00 CBOT 9500 501'6 0'0 25,087.50 0 501'6 11/02/2026 13:27:00 CBOT 10000 551'6 0'0 27,587.50 0 551'6 11/02/2026 13:27:00 CBOT 11000 651'6 0'0 32,587.50 0 651'6 11/02/2026 13:27:00 CBOT 12000 751'6 0'0 37,587.50 0 751'6 11/02/2026 13:27:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.