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: 4406s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,712.50   0'0   194'2  2500   0'1   0'0  6.25  154  0  8,712.50   0'0   174'2  2700   0'1   0'0  6.25  100  0  8,212.50   0'0   164'2  2800   0'1   0'0  6.25  110  0  7,712.50   0'0   154'2  2900   0'1   0'0  6.25  1,282  0  7,212.50   0'0   144'2  3000   0'1   0'0  6.25  1,929  0  6,712.50   0'0   134'2  3100   0'1   0'0  6.25  8,315  0  6,212.50   0'0   124'2  3200   0'1   0'0  6.25  900  0  5,712.50   0'0   114'2  3300   0'1   0'0  6.25  453  0  5,212.50   0'0   104'2  3400   0'1   0'0  6.25  1,550  0  4,712.50   0'0   94'2  3500   0'1   0'0  6.25  1,241  0  4,212.50   0'0   84'2  3600   0'1   0'0  6.25  3,885  0  3,962.50   0'0   79'2  3650   0'1   0'0  6.25  558  0  3,712.50   0'0   74'2  3700   0'1   0'0  6.25  5,527  1  3,437.50   -0'5   68'6  3750   0'1   0'0  6.25  2,812  8  3,225.00   0'1   64'4  3800   0'2   0'0  12.50  3,953  6  2,837.50   -2'6   56'6  3850   0'2   0'0  12.50  2,799  150  2,693.75   -0'5   53'7  3900   0'2   0'0  12.50  1,941  683  2,475.00   0'0   49'4  3950   0'2   0'0  12.50  2,898  888  2,181.25   -1'0   43'5  4000   0'4   0'1  25.00  12,276  509  1,943.75   -0'7   38'7  4050   0'4   0'0  25.00  2,626  354  1,618.75   -2'5   32'3  4100   1'0   0'2  50.00  16,439  43  1,375.00   -2'5   27'4  4150   1'2   0'3  62.50  8,233  1,167  1,206.25   -1'3   24'1  4200   1'6   0'4  87.50  19,351  0  1,231.25   0'0   24'5  4210   1'5   0'2  81.25  50  0  1,143.75   0'0   22'7  4230   2'0   0'3  100.00  10  0  1,100.00   0'0   22'0  4240   2'4   0'6  125.00  40  512  950.00   -2'1   19'0  4250   2'6   0'7  137.50  8,217  0  1,012.50   0'0   20'2  4260   2'7   0'7  143.75  58  3  1,050.00   1'4   21'0  4270   2'6   0'4  137.50  287  16  931.25   0'0   18'5  4280   3'0   0'5  150.00  1,862  1  893.75   0'0   17'7  4290   3'3   0'6  168.75  54  2,381  731.25   -2'3   14'5  4300   3'7   1'1  193.75  17,751  1  725.00   -1'6   14'4  4310   3'7   0'7  193.75  245  1  781.25   0'0   15'5  4320   4'0   0'5  200.00  768  1  743.75   0'0   14'7  4330   4'3   0'6  218.75  1,081  1  656.25   -1'0   13'1  4340   4'6   0'7  237.50  1,220  1,153  625.00   -0'7   12'4  4350   5'6   1'5  287.50  8,064  0  637.50   0'0   12'6  4360   5'2   0'6  262.50  674  11  493.75   -2'2   9'7  4370   6'1   1'2  306.25  764  0  575.00   0'0   11'4  4380   6'4   1'2  325.00  711  10  481.25   -1'2   9'5  4390   6'5   1'0  331.25  534  7,287  406.25   -2'1   8'1  4400   7'7   1'7  393.75  22,317  64  481.25   0'0   9'5  4410   7'7   1'4  393.75  758  166  368.75   -1'6   7'3  4420   8'2   1'3  412.50  1,942  399  343.75   -1'5   6'7  4430   7'5   0'3  381.25  838  56  325.00   -1'4   6'4  4440   9'5   1'7  481.25  2,391  2,502  293.75   -1'4   5'7  4450   10'4   2'3  525.00  15,110  130  300.00   -1'0   6'0  4460   10'3   1'5  518.75  1,062  872  268.75   -1'1   5'3  4470   11'0   1'6  550.00  1,129  317  243.75   -1'2   4'7  4480   9'4   -0'3  475.00  473  726  237.50   -0'7   4'6  4490   11'6   1'3  587.50  561  20,144  218.75   -0'7   4'3  4500   13'4   2'4  675.00  26,100  771  200.00   -1'0   4'0  4510   10'0   -1'6  500.00  926  460  200.00   -0'5   4'0  4520   13'6   1'3  687.50  637  482  175.00   -0'7   3'4  4530   13'1   0'0  656.25  117  900  168.75   -0'6   3'3  4540   13'7   0'0  693.75  97  6,272  156.25   -0'5   3'1  4550   16'7   2'3  843.75  9,239  145  150.00   -0'3   3'0  4560   16'1   1'0  806.25  43  880  131.25   -0'4   2'5  4570   15'7   0'0  793.75  43  579  131.25   -0'2   2'5  4580   16'5   0'0  831.25  13  210  131.25   -0'2   2'5  4590   17'5   0'0  881.25  1  14,795  106.25   -0'5   2'1  4600   22'0   3'4  1,100.00  23,123  921  125.00   0'0   2'4  4610   19'2   0'0  962.50  14  757  106.25   -0'1   2'1  4620   21'4   1'4  1,075.00  83  314  106.25   0'0   2'1  4630   20'7   0'0  1,043.75  9  662  100.00   0'0   2'0  4640   21'6   0'0  1,087.50  22  6,099  75.00   -0'3   1'4  4650   26'1   3'4  1,306.25  9,096  197  81.25   -0'1   1'5  4660   23'4   0'0  1,175.00  16  1,014  75.00   -0'1   1'4  4670   24'3   0'0  1,218.75  20  743  93.75   0'2   1'7  4680   25'3   0'0  1,268.75  2  560  68.75   -0'1   1'3  4690   26'5   0'3  1,331.25  6  19,852  56.25   -0'2   1'1  4700   30'5   3'4  1,531.25  17,932  398  56.25   -0'2   1'1  4710   28'1   0'0  1,406.25  2  474  75.00   0'2   1'4  4720   27'5   -1'3  1,381.25  7  749  68.75   0'1   1'3  4730   30'0   0'0  1,500.00  2  1,166  62.50   0'1   1'2  4740   31'6   0'7  1,587.50  1  14,374  43.75   -0'1   0'7  4750   35'3   3'5  1,768.75  9,745  1,009  43.75   -0'1   0'7  4760   34'0   1'2  1,700.00  28  1,174  50.00   0'0   1'0  4770   34'7   1'1  1,743.75  2  551  43.75   0'0   0'7  4780   34'5   0'0  1,731.25  13  18,606  37.50   -0'1   0'6  4800   40'2   3'5  2,012.50  19,822  8,830  25.00   -0'1   0'4  4850   44'4   3'1  2,225.00  10,741  40,062  18.75   -0'1   0'3  4900   48'3   2'1  2,418.75  29,118  9,861  25.00   0'1   0'4  4950   53'1   2'0  2,656.25  11,358  50,509  18.75   0'0   0'3  5000   59'2   3'2  2,962.50  41,086  8,169  12.50   0'0   0'2  5050   63'4   2'5  3,175.00  4,944  17,633  12.50   0'0   0'2  5100   68'2   2'3  3,412.50  10,511  4,665  6.25   0'0   0'1  5150   74'0   3'1  3,700.00  4,473  31,650  12.50   0'1   0'2  5200   80'0   4'2  4,000.00  14,056  13,446  12.50   0'1   0'2  5250   81'7   1'1  4,093.75  3,058  37,434  6.25   0'0   0'1  5300   89'3   3'5  4,468.75  10,098  16,127  6.25   0'0   0'1  5350   93'2   2'4  4,662.50  3,209  15,674  6.25   0'0   0'1  5400   98'1   2'3  4,906.25  1,874  4,041  6.25   0'0   0'1  5450   100'6   0'0  5,037.50  64  40,799  6.25   0'0   0'1  5500   105'6   0'0  5,287.50  108  4,849  6.25   0'0   0'1  5550   110'6   0'0  5,537.50  2  20,459  6.25   0'0   0'1  5600   115'6   0'0  5,787.50  112  6,974  6.25   0'0   0'1  5650   120'6   0'0  6,037.50  6  16,146  6.25   0'0   0'1  5700   125'6   0'0  6,287.50  25  5,722  6.25   0'0   0'1  5750   130'6   0'0  6,537.50  0  12,694  6.25   0'0   0'1  5800   135'6   0'0  6,787.50  13  2,028  6.25   0'0   0'1  5850   140'6   0'0  7,037.50  0  4,453  6.25   0'0   0'1  5900   145'6   0'0  7,287.50  0  4,287  6.25   0'0   0'1  5950   150'6   0'0  7,537.50  0  31,027  6.25   0'0   0'1  6000   155'6   0'0  7,787.50  0  2,225  6.25   0'0   0'1  6050   160'6   0'0  8,037.50  0  6,263  6.25   0'0   0'1  6100   165'6   0'0  8,287.50  0  306  6.25   0'0   0'1  6150   170'6   0'0  8,537.50  0  2,709  6.25   0'0   0'1  6200   175'6   0'0  8,787.50  0  262  6.25   0'0   0'1  6250   180'6   0'0  9,037.50  0  2,705  6.25   0'0   0'1  6300   185'6   0'0  9,287.50  0  144  6.25   0'0   0'1  6350   190'6   0'0  9,537.50  0  8,565  6.25   0'0   0'1  6400   195'6   0'0  9,787.50  0  144  6.25   0'0   0'1  6450   200'6   0'0  10,037.50  0  11,851  6.25   0'0   0'1  6500   205'6   0'0  10,287.50  0  3,626  6.25   0'0   0'1  6550   210'6   0'0  10,537.50  0  1,457  6.25   0'0   0'1  6600   215'6   0'0  10,787.50  0  30  6.25   0'0   0'1  6650   220'6   0'0  11,037.50  0  422  6.25   0'0   0'1  6700   225'6   0'0  11,287.50  0  92  6.25   0'0   0'1  6750   230'6   0'0  11,537.50  0  853  6.25   0'0   0'1  6800   235'6   0'0  11,787.50  0  4,870  6.25   0'0   0'1  6900   245'6   0'0  12,287.50  0  6,812  6.25   0'0   0'1  7000   255'6   0'0  12,787.50  0  434  6.25   0'0   0'1  7100   265'6   0'0  13,287.50  0  385  6.25   0'0   0'1  7200   275'6   0'0  13,787.50  0  523  6.25   0'0   0'1  7300   285'6   0'0  14,287.50  0  3,258  6.25   0'0   0'1  7400   295'6   0'0  14,787.50  0  1,670  6.25   0'0   0'1  7500   305'6   0'0  15,287.50  0  971  6.25   0'0   0'1  7600   315'6   0'0  15,787.50  0  1,674  6.25   0'0   0'1  8000   355'6   0'0  17,787.50  0  4,298  6.25   0'0   0'1  8500   405'6   0'0  20,287.50  0  2,873  6.25   0'0   0'1  9000   455'6   0'0  22,787.50  0  388  6.25   0'0   0'1  9200   475'6   0'0  23,787.50  0  100  6.25   0'0   0'1  9400   495'6   0'0  24,787.50  0  390  6.25   0'0   0'1  9500   505'6   0'0  25,287.50  0  5,436  6.25   0'0   0'1  10000   555'6   0'0  27,787.50  0  1,142  6.25   0'0   0'1  11000   655'6   0'0  32,787.50  0  650  6.25   0'0   0'1  12000   755'6   0'0  37,787.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 194'2 0'0 9,712.50 0 194'2 11/04/2026 13:44:00 CBOT 2700 174'2 0'0 8,712.50 0 174'2 11/04/2026 13:44:00 CBOT 2800 164'2 0'0 8,212.50 0 164'2 11/04/2026 13:44:00 CBOT 2900 154'2 0'0 7,712.50 0 154'2 11/04/2026 13:44:00 CBOT 3000 144'2 0'0 7,212.50 0 144'2 11/04/2026 13:44:00 CBOT 3100 134'2 0'0 6,712.50 0 134'2 11/04/2026 13:44:00 CBOT 3200 124'2 0'0 6,212.50 0 124'2 11/04/2026 13:44:00 CBOT 3300 114'2 0'0 5,712.50 0 114'2 11/04/2026 13:44:00 CBOT 3400 104'2 0'0 5,212.50 0 104'2 11/04/2026 13:44:00 CBOT 3500 94'2 0'0 4,712.50 0 94'2 11/04/2026 13:44:00 CBOT 3600 84'2 0'0 4,212.50 0 84'2 11/04/2026 13:44:00 CBOT 3650 79'2 0'0 3,962.50 0 79'2 11/04/2026 13:44:00 CBOT 3700 74'2 0'0 3,712.50 0 74'2 11/04/2026 13:44:00 CBOT 3750 68'6 -0'5 3,437.50 1 68'6 69'3 11/05/2026 10:26:00 CBOT 3800 64'4 0'1 3,225.00 8 64'4 64'3 11/05/2026 08:30:00 CBOT 3850 56'6 -2'6 2,837.50 6 60'3 59'4 11/05/2026 12:18:00 CBOT 3900 53'7 -0'5 2,693.75 150 53'7 54'4 11/05/2026 08:31:00 CBOT 3950 49'4 0'0 2,475.00 683 49'4 11/04/2026 13:44:00 CBOT 4000 43'5 -1'0 2,181.25 888 44'5 44'5 11/05/2026 09:23:00 CBOT 4050 38'7 -0'7 1,943.75 509 38'7 39'6 11/05/2026 09:10:00 CBOT 4100 32'3 -2'5 1,618.75 354 34'2 35'0 11/05/2026 12:10:00 CBOT 4150 27'4 -2'5 1,375.00 43 28'0 30'1 11/05/2026 11:36:00 CBOT 4200 24'1 -1'3 1,206.25 1,167 25'4 25'4 11/05/2026 10:31:00 CBOT 4210 24'5 0'0 1,231.25 0 24'5 CBOT 4230 22'7 0'0 1,143.75 0 22'7 CBOT 4240 22'0 0'0 1,100.00 0 22'0 CBOT 4250 19'0 -2'1 950.00 512 19'6 21'1 11/05/2026 12:07:00 CBOT 4260 20'2 0'0 1,012.50 0 20'2 11/04/2026 13:44:00 CBOT 4270 21'0 1'4 1,050.00 3 21'0 19'4 11/05/2026 07:24:00 CBOT 4280 18'5 0'0 931.25 16 18'5 11/04/2026 13:44:00 CBOT 4290 17'7 0'0 893.75 1 17'7 11/04/2026 13:44:00 CBOT 4300 14'5 -2'3 731.25 2,381 18'2 17'0 11/05/2026 12:40:00 CBOT 4310 14'4 -1'6 725.00 1 14'4 16'2 11/05/2026 10:38:00 CBOT 4320 15'5 0'0 781.25 1 15'5 11/04/2026 13:44:00 CBOT 4330 14'7 0'0 743.75 1 14'7 11/04/2026 13:44:00 CBOT 4340 13'1 -1'0 656.25 1 13'1 14'1 11/05/2026 09:24:00 CBOT 4350 12'4 -0'7 625.00 1,153 14'5 13'3 11/05/2026 09:56:00 CBOT 4360 12'6 0'0 637.50 0 12'6 11/04/2026 13:44:00 CBOT 4370 9'7 -2'2 493.75 11 9'7 12'1 11/05/2026 12:45:00 CBOT 4380 11'4 0'0 575.00 0 11'4 11/04/2026 13:44:00 CBOT 4390 9'5 -1'2 481.25 10 9'5 10'7 11/05/2026 08:57:00 CBOT 4400 8'1 -2'1 406.25 7,287 11'1 10'2 11/05/2026 12:51:00 CBOT 4410 9'5 0'0 481.25 64 9'5 11/04/2026 13:44:00 CBOT 4420 7'3 -1'6 368.75 166 9'5 9'1 11/05/2026 12:43:00 CBOT 4430 6'7 -1'5 343.75 399 7'6 8'4 11/05/2026 12:45:00 CBOT 4440 6'4 -1'4 325.00 56 9'1 8'0 11/05/2026 12:43:00 CBOT 4450 5'7 -1'4 293.75 2,502 8'5 7'3 11/05/2026 12:51:00 CBOT 4460 6'0 -1'0 300.00 130 6'3 7'0 11/05/2026 10:38:00 CBOT 4470 5'3 -1'1 268.75 872 7'2 6'4 11/05/2026 12:43:00 CBOT 4480 4'7 -1'2 243.75 317 7'4 6'1 11/05/2026 12:55:00 CBOT 4490 4'6 -0'7 237.50 726 6'7 5'5 11/05/2026 11:02:00 CBOT 4500 4'3 -0'7 218.75 20,144 6'0 5'2 11/05/2026 13:19:00 CBOT 4510 4'0 -1'0 200.00 771 6'1 5'0 11/05/2026 13:19:00 CBOT 4520 4'0 -0'5 200.00 460 4'4 4'5 11/05/2026 12:15:00 CBOT 4530 3'4 -0'7 175.00 482 3'7 4'3 11/05/2026 12:47:00 CBOT 4540 3'3 -0'6 168.75 900 4'0 4'1 11/05/2026 13:06:00 CBOT 4550 3'1 -0'5 156.25 6,272 4'2 3'6 11/05/2026 13:12:00 CBOT 4560 3'0 -0'3 150.00 145 3'2 3'3 11/05/2026 12:12:00 CBOT 4570 2'5 -0'4 131.25 880 4'0 3'1 11/05/2026 12:50:00 CBOT 4580 2'5 -0'2 131.25 579 2'5 2'7 11/05/2026 11:50:00 CBOT 4590 2'5 -0'2 131.25 210 2'5 2'7 11/05/2026 10:34:00 CBOT 4600 2'1 -0'5 106.25 14,795 3'1 2'6 11/05/2026 13:19:00 CBOT 4610 2'4 0'0 125.00 921 2'4 11/04/2026 13:44:00 CBOT 4620 2'1 -0'1 106.25 757 2'5 2'2 11/05/2026 10:14:00 CBOT 4630 2'1 0'0 106.25 314 2'1 11/04/2026 13:44:00 CBOT 4640 2'0 0'0 100.00 662 2'0 11/04/2026 13:44:00 CBOT 4650 1'4 -0'3 75.00 6,099 2'2 1'7 11/05/2026 13:14:00 CBOT 4660 1'5 -0'1 81.25 197 1'5 1'6 11/05/2026 12:19:00 CBOT 4670 1'4 -0'1 75.00 1,014 1'4 1'5 11/05/2026 09:27:00 CBOT 4680 1'7 0'2 93.75 743 1'5 11/04/2026 12:16:00 CBOT 4690 1'3 -0'1 68.75 560 1'3 1'4 11/05/2026 10:26:00 CBOT 4700 1'1 -0'2 56.25 19,852 1'4 1'3 11/05/2026 12:57:00 CBOT 4710 1'1 -0'2 56.25 398 1'1 1'3 11/05/2026 09:44:00 CBOT 4720 1'4 0'2 75.00 474 1'2 11/04/2026 11:19:00 CBOT 4730 1'3 0'1 68.75 749 1'2 11/04/2026 11:25:00 CBOT 4740 1'2 0'1 62.50 1,166 1'1 11/04/2026 11:17:00 CBOT 4750 0'7 -0'1 43.75 14,374 0'7 1'0 11/05/2026 10:11:00 CBOT 4760 0'7 -0'1 43.75 1,009 0'7 1'0 11/05/2026 12:37:00 CBOT 4770 1'0 0'0 50.00 1,174 1'0 11/04/2026 13:44:00 CBOT 4780 0'7 0'0 43.75 551 0'7 11/04/2026 13:44:00 CBOT 4800 0'6 -0'1 37.50 18,606 0'7 0'7 11/05/2026 12:38:00 CBOT 4850 0'4 -0'1 25.00 8,830 0'4 0'5 11/05/2026 11:06:00 CBOT 4900 0'3 -0'1 18.75 40,062 0'4 0'4 11/05/2026 11:00:00 CBOT 4950 0'4 0'1 25.00 9,861 0'4 0'3 11/05/2026 12:10:00 CBOT 5000 0'3 0'0 18.75 50,509 0'4 0'3 11/05/2026 12:14:00 CBOT 5050 0'2 0'0 12.50 8,169 0'2 11/04/2026 13:44:00 CBOT 5100 0'2 0'0 12.50 17,633 0'2 0'2 11/05/2026 13:14:00 CBOT 5150 0'1 0'0 6.25 4,665 0'1 0'1 11/05/2026 11:28:00 CBOT 5200 0'2 0'1 12.50 31,650 0'2 0'1 11/05/2026 08:30:00 CBOT 5250 0'2 0'1 12.50 13,446 0'2 0'1 11/04/2026 19:14:00 CBOT 5300 0'1 0'0 6.25 37,434 0'1 0'1 11/05/2026 10:50:00 CBOT 5350 0'1 0'0 6.25 16,127 0'1 11/04/2026 13:44:00 CBOT 5400 0'1 0'0 6.25 15,674 0'1 11/04/2026 13:44:00 CBOT 5450 0'1 0'0 6.25 4,041 0'1 0'1 11/04/2026 19:14:00 CBOT 5500 0'1 0'0 6.25 40,799 0'1 0'1 11/05/2026 10:50:00 CBOT 5550 0'1 0'0 6.25 4,849 0'1 11/04/2026 13:44:00 CBOT 5600 0'1 0'0 6.25 20,459 0'1 11/04/2026 13:44:00 CBOT 5650 0'1 0'0 6.25 6,974 0'1 11/04/2026 13:44:00 CBOT 5700 0'1 0'0 6.25 16,146 0'1 11/04/2026 13:44:00 CBOT 5750 0'1 0'0 6.25 5,722 0'1 11/04/2026 13:44:00 CBOT 5800 0'1 0'0 6.25 12,694 0'1 11/04/2026 13:44:00 CBOT 5850 0'1 0'0 6.25 2,028 0'1 11/04/2026 13:44:00 CBOT 5900 0'1 0'0 6.25 4,453 0'1 0'1 11/04/2026 19:00:00 CBOT 5950 0'1 0'0 6.25 4,287 0'1 11/04/2026 13:44:00 CBOT 6000 0'1 0'0 6.25 31,027 0'1 0'1 11/04/2026 20:09:00 CBOT 6050 0'1 0'0 6.25 2,225 0'1 11/04/2026 13:44:00 CBOT 6100 0'1 0'0 6.25 6,263 0'1 11/04/2026 13:44:00 CBOT 6150 0'1 0'0 6.25 306 0'1 11/04/2026 13:44:00 CBOT 6200 0'1 0'0 6.25 2,709 0'1 11/04/2026 13:44:00 CBOT 6250 0'1 0'0 6.25 262 0'1 11/04/2026 13:44:00 CBOT 6300 0'1 0'0 6.25 2,705 0'1 11/04/2026 13:44:00 CBOT 6350 0'1 0'0 6.25 144 0'1 11/04/2026 13:44:00 CBOT 6400 0'1 0'0 6.25 8,565 0'1 11/04/2026 13:44:00 CBOT 6450 0'1 0'0 6.25 144 0'1 11/04/2026 13:44:00 CBOT 6500 0'1 0'0 6.25 11,851 0'1 11/04/2026 13:44:00 CBOT 6550 0'1 0'0 6.25 3,626 0'1 11/04/2026 13:44:00 CBOT 6600 0'1 0'0 6.25 1,457 0'1 11/04/2026 13:44:00 CBOT 6650 0'1 0'0 6.25 30 0'1 11/04/2026 13:44:00 CBOT 6700 0'1 0'0 6.25 422 0'1 11/04/2026 13:44:00 CBOT 6750 0'1 0'0 6.25 92 0'1 11/04/2026 13:44:00 CBOT 6800 0'1 0'0 6.25 853 0'1 11/04/2026 13:44:00 CBOT 6900 0'1 0'0 6.25 4,870 0'1 11/04/2026 13:44:00 CBOT 7000 0'1 0'0 6.25 6,812 0'1 11/04/2026 13:44:00 CBOT 7100 0'1 0'0 6.25 434 0'1 11/04/2026 13:44:00 CBOT 7200 0'1 0'0 6.25 385 0'1 11/04/2026 13:44:00 CBOT 7300 0'1 0'0 6.25 523 0'1 11/04/2026 13:44:00 CBOT 7400 0'1 0'0 6.25 3,258 0'1 11/04/2026 13:44:00 CBOT 7500 0'1 0'0 6.25 1,670 0'1 11/04/2026 13:44:00 CBOT 7600 0'1 0'0 6.25 971 0'1 11/04/2026 13:44:00 CBOT 8000 0'1 0'0 6.25 1,674 0'1 11/04/2026 13:44:00 CBOT 8500 0'1 0'0 6.25 4,298 0'1 11/04/2026 13:44:00 CBOT 9000 0'1 0'0 6.25 2,873 0'1 11/04/2026 13:44:00 CBOT 9200 0'1 0'0 6.25 388 0'1 11/04/2026 13:44:00 CBOT 9400 0'1 0'0 6.25 100 0'1 11/04/2026 13:44:00 CBOT 9500 0'1 0'0 6.25 390 0'1 11/04/2026 13:44:00 CBOT 10000 0'1 0'0 6.25 5,436 0'1 11/04/2026 13:44:00 CBOT 11000 0'1 0'0 6.25 1,142 0'1 11/04/2026 13:44:00 CBOT 12000 0'1 0'0 6.25 650 0'1 11/04/2026 13:44:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 0'1 0'0 6.25 154 0'1 11/04/2026 13:44:00 CBOT 2700 0'1 0'0 6.25 100 0'1 11/04/2026 13:44:00 CBOT 2800 0'1 0'0 6.25 110 0'1 11/04/2026 13:44:00 CBOT 2900 0'1 0'0 6.25 1,282 0'1 11/04/2026 13:44:00 CBOT 3000 0'1 0'0 6.25 1,929 0'1 11/04/2026 13:44:00 CBOT 3100 0'1 0'0 6.25 8,315 0'1 11/04/2026 13:44:00 CBOT 3200 0'1 0'0 6.25 900 0'1 11/04/2026 13:44:00 CBOT 3300 0'1 0'0 6.25 453 0'1 11/04/2026 13:44:00 CBOT 3400 0'1 0'0 6.25 1,550 0'1 11/04/2026 13:44:00 CBOT 3500 0'1 0'0 6.25 1,241 0'1 11/04/2026 13:44:00 CBOT 3600 0'1 0'0 6.25 3,885 0'1 11/04/2026 13:44:00 CBOT 3650 0'1 0'0 6.25 558 0'1 11/04/2026 13:44:00 CBOT 3700 0'1 0'0 6.25 5,527 0'1 11/04/2026 13:44:00 CBOT 3750 0'1 0'0 6.25 2,812 0'1 11/04/2026 13:44:00 CBOT 3800 0'2 0'0 12.50 3,953 0'2 11/04/2026 13:44:00 CBOT 3850 0'2 0'0 12.50 2,799 0'2 11/04/2026 13:44:00 CBOT 3900 0'2 0'0 12.50 1,941 0'2 11/04/2026 13:44:00 CBOT 3950 0'2 0'0 12.50 2,898 0'2 11/04/2026 13:44:00 CBOT 4000 0'4 0'1 25.00 12,276 0'3 0'3 11/05/2026 11:03:00 CBOT 4050 0'4 0'0 25.00 2,626 0'4 0'4 11/05/2026 08:32:00 CBOT 4100 1'0 0'2 50.00 16,439 0'6 0'6 11/05/2026 12:57:00 CBOT 4150 1'2 0'3 62.50 8,233 1'1 0'7 11/05/2026 11:06:00 CBOT 4200 1'6 0'4 87.50 19,351 1'3 1'2 11/05/2026 12:45:00 CBOT 4210 1'5 0'2 81.25 50 1'5 1'3 11/05/2026 10:36:00 CBOT 4230 2'0 0'3 100.00 10 1'7 1'5 11/05/2026 12:19:00 CBOT 4240 2'4 0'6 125.00 40 2'3 1'6 11/05/2026 12:52:00 CBOT 4250 2'6 0'7 137.50 8,217 1'4 1'7 11/05/2026 12:54:00 CBOT 4260 2'7 0'7 143.75 58 2'7 2'0 11/05/2026 13:17:00 CBOT 4270 2'6 0'4 137.50 287 3'0 2'2 11/05/2026 12:26:00 CBOT 4280 3'0 0'5 150.00 1,862 2'0 2'3 11/05/2026 12:29:00 CBOT 4290 3'3 0'6 168.75 54 2'7 2'5 11/05/2026 11:28:00 CBOT 4300 3'7 1'1 193.75 17,751 2'6 2'6 11/05/2026 13:15:00 CBOT 4310 3'7 0'7 193.75 245 3'1 3'0 11/05/2026 12:16:00 CBOT 4320 4'0 0'5 200.00 768 3'4 3'3 11/05/2026 12:19:00 CBOT 4330 4'3 0'6 218.75 1,081 3'6 3'5 11/05/2026 12:00:00 CBOT 4340 4'6 0'7 237.50 1,220 3'5 3'7 11/05/2026 10:44:00 CBOT 4350 5'6 1'5 287.50 8,064 4'4 4'1 11/05/2026 13:14:00 CBOT 4360 5'2 0'6 262.50 674 5'2 4'4 11/05/2026 10:38:00 CBOT 4370 6'1 1'2 306.25 764 3'7 4'7 11/05/2026 13:02:00 CBOT 4380 6'4 1'2 325.00 711 5'5 5'2 11/05/2026 13:10:00 CBOT 4390 6'5 1'0 331.25 534 5'6 5'5 11/05/2026 12:07:00 CBOT 4400 7'7 1'7 393.75 22,317 5'0 6'0 11/05/2026 13:16:00 CBOT 4410 7'7 1'4 393.75 758 5'6 6'3 11/05/2026 11:45:00 CBOT 4420 8'2 1'3 412.50 1,942 8'2 6'7 11/05/2026 11:52:00 CBOT 4430 7'5 0'3 381.25 838 7'5 7'2 11/05/2026 08:36:00 CBOT 4440 9'5 1'7 481.25 2,391 8'1 7'6 11/05/2026 12:40:00 CBOT 4450 10'4 2'3 525.00 15,110 7'0 8'1 11/05/2026 13:17:00 CBOT 4460 10'3 1'5 518.75 1,062 7'6 8'6 11/05/2026 11:33:00 CBOT 4470 11'0 1'6 550.00 1,129 7'7 9'2 11/05/2026 11:35:00 CBOT 4480 9'4 -0'3 475.00 473 8'3 9'7 11/05/2026 08:30:00 CBOT 4490 11'6 1'3 587.50 561 11'6 10'3 11/05/2026 08:58:00 CBOT 4500 13'4 2'4 675.00 26,100 10'0 11'0 11/05/2026 13:12:00 CBOT 4510 10'0 -1'6 500.00 926 10'0 11'6 11/05/2026 07:31:00 CBOT 4520 13'6 1'3 687.50 637 13'6 12'3 11/05/2026 10:11:00 CBOT 4530 13'1 0'0 656.25 117 13'1 11/04/2026 13:44:00 CBOT 4540 13'7 0'0 693.75 97 13'7 11/04/2026 13:44:00 CBOT 4550 16'7 2'3 843.75 9,239 13'5 14'4 11/05/2026 12:17:00 CBOT 4560 16'1 1'0 806.25 43 16'1 15'1 11/05/2026 08:37:00 CBOT 4570 15'7 0'0 793.75 43 15'7 11/04/2026 13:44:00 CBOT 4580 16'5 0'0 831.25 13 16'5 11/04/2026 13:44:00 CBOT 4590 17'5 0'0 881.25 1 17'5 11/04/2026 13:44:00 CBOT 4600 22'0 3'4 1,100.00 23,123 18'4 18'4 11/05/2026 12:50:00 CBOT 4610 19'2 0'0 962.50 14 19'2 11/04/2026 13:44:00 CBOT 4620 21'4 1'4 1,075.00 83 20'5 20'0 11/05/2026 09:59:00 CBOT 4630 20'7 0'0 1,043.75 9 20'7 11/04/2026 13:44:00 CBOT 4640 21'6 0'0 1,087.50 22 21'6 11/04/2026 13:44:00 CBOT 4650 26'1 3'4 1,306.25 9,096 21'1 22'5 11/05/2026 12:48:00 CBOT 4660 23'4 0'0 1,175.00 16 23'4 11/04/2026 13:44:00 CBOT 4670 24'3 0'0 1,218.75 20 24'3 11/04/2026 13:44:00 CBOT 4680 25'3 0'0 1,268.75 2 25'3 11/04/2026 13:44:00 CBOT 4690 26'5 0'3 1,331.25 6 26'5 26'2 11/05/2026 10:27:00 CBOT 4700 30'5 3'4 1,531.25 17,932 25'5 27'1 11/05/2026 13:00:00 CBOT 4710 28'1 0'0 1,406.25 2 28'1 11/04/2026 13:44:00 CBOT 4720 27'5 -1'3 1,381.25 7 29'0 11/04/2026 10:59:00 CBOT 4730 30'0 0'0 1,500.00 2 30'0 11/04/2026 13:44:00 CBOT 4740 31'6 0'7 1,587.50 1 30'7 11/04/2026 08:32:00 CBOT 4750 35'3 3'5 1,768.75 9,745 32'1 31'6 11/05/2026 12:54:00 CBOT 4760 34'0 1'2 1,700.00 28 33'0 32'6 11/05/2026 10:21:00 CBOT 4770 34'7 1'1 1,743.75 2 34'7 33'6 11/05/2026 09:13:00 CBOT 4780 34'5 0'0 1,731.25 13 34'5 11/04/2026 13:44:00 CBOT 4800 40'2 3'5 2,012.50 19,822 35'0 36'5 11/05/2026 13:16:00 CBOT 4850 44'4 3'1 2,225.00 10,741 42'7 41'3 11/05/2026 13:03:00 CBOT 4900 48'3 2'1 2,418.75 29,118 46'1 46'2 11/05/2026 12:20:00 CBOT 4950 53'1 2'0 2,656.25 11,358 51'1 51'1 11/05/2026 10:35:00 CBOT 5000 59'2 3'2 2,962.50 41,086 54'0 56'0 11/05/2026 13:07:00 CBOT 5050 63'4 2'5 3,175.00 4,944 58'0 60'7 11/05/2026 10:38:00 CBOT 5100 68'2 2'3 3,412.50 10,511 64'4 65'7 11/05/2026 10:51:00 CBOT 5150 74'0 3'1 3,700.00 4,473 71'6 70'7 11/05/2026 10:43:00 CBOT 5200 80'0 4'2 4,000.00 14,056 75'7 75'6 11/05/2026 12:46:00 CBOT 5250 81'7 1'1 4,093.75 3,058 82'0 80'6 11/05/2026 09:12:00 CBOT 5300 89'3 3'5 4,468.75 10,098 84'5 85'6 11/05/2026 13:12:00 CBOT 5350 93'2 2'4 4,662.50 3,209 93'2 90'6 11/05/2026 12:29:00 CBOT 5400 98'1 2'3 4,906.25 1,874 97'0 95'6 11/05/2026 10:39:00 CBOT 5450 100'6 0'0 5,037.50 64 100'6 11/04/2026 13:44:00 CBOT 5500 105'6 0'0 5,287.50 108 105'6 11/04/2026 13:44:00 CBOT 5550 110'6 0'0 5,537.50 2 110'6 11/04/2026 13:44:00 CBOT 5600 115'6 0'0 5,787.50 112 115'6 11/04/2026 13:44:00 CBOT 5650 120'6 0'0 6,037.50 6 120'6 11/04/2026 13:44:00 CBOT 5700 125'6 0'0 6,287.50 25 125'6 11/04/2026 13:44:00 CBOT 5750 130'6 0'0 6,537.50 0 130'6 11/04/2026 13:44:00 CBOT 5800 135'6 0'0 6,787.50 13 135'6 11/04/2026 13:44:00 CBOT 5850 140'6 0'0 7,037.50 0 140'6 11/04/2026 13:44:00 CBOT 5900 145'6 0'0 7,287.50 0 145'6 11/04/2026 13:44:00 CBOT 5950 150'6 0'0 7,537.50 0 150'6 11/04/2026 13:44:00 CBOT 6000 155'6 0'0 7,787.50 0 155'6 11/04/2026 13:44:00 CBOT 6050 160'6 0'0 8,037.50 0 160'6 11/04/2026 13:44:00 CBOT 6100 165'6 0'0 8,287.50 0 165'6 11/04/2026 13:44:00 CBOT 6150 170'6 0'0 8,537.50 0 170'6 11/04/2026 13:44:00 CBOT 6200 175'6 0'0 8,787.50 0 175'6 11/04/2026 13:44:00 CBOT 6250 180'6 0'0 9,037.50 0 180'6 11/04/2026 13:44:00 CBOT 6300 185'6 0'0 9,287.50 0 185'6 11/04/2026 13:44:00 CBOT 6350 190'6 0'0 9,537.50 0 190'6 11/04/2026 13:44:00 CBOT 6400 195'6 0'0 9,787.50 0 195'6 11/04/2026 13:44:00 CBOT 6450 200'6 0'0 10,037.50 0 200'6 11/04/2026 13:44:00 CBOT 6500 205'6 0'0 10,287.50 0 205'6 11/04/2026 13:44:00 CBOT 6550 210'6 0'0 10,537.50 0 210'6 11/04/2026 13:44:00 CBOT 6600 215'6 0'0 10,787.50 0 215'6 11/04/2026 13:44:00 CBOT 6650 220'6 0'0 11,037.50 0 220'6 11/04/2026 13:44:00 CBOT 6700 225'6 0'0 11,287.50 0 225'6 11/04/2026 13:44:00 CBOT 6750 230'6 0'0 11,537.50 0 230'6 11/04/2026 13:44:00 CBOT 6800 235'6 0'0 11,787.50 0 235'6 11/04/2026 13:44:00 CBOT 6900 245'6 0'0 12,287.50 0 245'6 11/04/2026 13:44:00 CBOT 7000 255'6 0'0 12,787.50 0 255'6 11/04/2026 13:44:00 CBOT 7100 265'6 0'0 13,287.50 0 265'6 11/04/2026 13:44:00 CBOT 7200 275'6 0'0 13,787.50 0 275'6 11/04/2026 13:44:00 CBOT 7300 285'6 0'0 14,287.50 0 285'6 11/04/2026 13:44:00 CBOT 7400 295'6 0'0 14,787.50 0 295'6 11/04/2026 13:44:00 CBOT 7500 305'6 0'0 15,287.50 0 305'6 11/04/2026 13:44:00 CBOT 7600 315'6 0'0 15,787.50 0 315'6 11/04/2026 13:44:00 CBOT 8000 355'6 0'0 17,787.50 0 355'6 11/04/2026 13:44:00 CBOT 8500 405'6 0'0 20,287.50 0 405'6 11/04/2026 13:44:00 CBOT 9000 455'6 0'0 22,787.50 0 455'6 11/04/2026 13:44:00 CBOT 9200 475'6 0'0 23,787.50 0 475'6 11/04/2026 13:44:00 CBOT 9400 495'6 0'0 24,787.50 0 495'6 11/04/2026 13:44:00 CBOT 9500 505'6 0'0 25,287.50 0 505'6 11/04/2026 13:44:00 CBOT 10000 555'6 0'0 27,787.50 0 555'6 11/04/2026 13:44:00 CBOT 11000 655'6 0'0 32,787.50 0 655'6 11/04/2026 13:44:00 CBOT 12000 755'6 0'0 37,787.50 0 755'6 11/04/2026 13:44:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.