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: 4460s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,775.00   3'0   195'4s  2500   0'1s   0'0  6.25  154  0  8,775.00   3'0   175'4s  2700   0'1s   0'0  6.25  100  0  8,281.25   3'1   165'5s  2800   0'1s   0'0  6.25  110  0  7,781.25   3'1   155'5s  2900   0'1s   0'0  6.25  1,282  0  7,281.25   3'0   145'5s  3000   0'1s   0'0  6.25  1,929  0  6,781.25   3'0   135'5s  3100   0'1s   0'0  6.25  6,531  0  6,281.25   3'0   125'5s  3200   0'1s   0'0  6.25  900  0  5,781.25   3'0   115'5s  3300   0'1s   0'0  6.25  453  0  5,281.25   3'0   105'5s  3400   0'1s   0'0  6.25  1,550  0  4,781.25   3'0   95'5s  3500   0'1s   0'0  6.25  1,241  0  4,281.25   3'0   85'5s  3600   0'1s   0'0  6.25  3,861  0  4,031.25   3'0   80'5s  3650   0'1s   0'0  6.25  558  11  3,781.25   3'0   75'5s  3700   0'1s   0'0  6.25  5,517  7  3,531.25   3'0   70'5s  3750   0'1s   0'0  6.25  2,431  21  3,281.25   3'0   65'5s  3800   0'1s   0'0  6.25  3,953  9  3,031.25   3'0   60'5s  3850   0'1s   0'0  6.25  2,799  150  2,781.25   3'0   55'5s  3900   0'1s   0'0  6.25  1,911  683  2,531.25   3'0   50'5s  3950   0'1s   0'0  6.25  3,307  927  2,281.25   3'0   45'5s  4000   0'1s   0'0  6.25  11,857  509  2,031.25   3'0   40'5s  4050   0'1s   0'0  6.25  3,808  350  1,781.25   3'0   35'5s  4100   0'1s   0'0  6.25  15,715  40  1,531.25   3'0   30'5s  4150   0'1s   0'0  6.25  8,708  2  1,381.25   3'0   27'5s  4180   0'1s   0'0  6.25  33  4  1,331.25   3'0   26'5s  4190   0'1s   -0'1  6.25  63  1,168  1,281.25   2'7   25'5s  4200   0'1s   -0'1  6.25  19,314  3  1,231.25   2'7   24'5s  4210   0'1s   -0'1  6.25  515  3  1,181.25   2'7   23'5s  4220   0'1s   -0'1  6.25  235  4  1,131.25   2'7   22'5s  4230   0'1s   -0'2  6.25  363  3  1,081.25   2'6   21'5s  4240   0'1s   -0'2  6.25  165  528  1,031.25   2'6   20'5s  4250   0'2s   -0'1  12.50  9,929  3  987.50   2'7   19'6s  4260   0'2s   -0'1  12.50  172  15  937.50   2'6   18'6s  4270   0'2s   -0'2  12.50  985  17  887.50   2'5   17'6s  4280   0'2s   -0'3  12.50  1,500  0  843.75   2'6   16'7s  4290   0'3s   -0'3  18.75  661  3,356  793.75   2'5   15'7s  4300   0'3s   -0'4  18.75  14,525  14  743.75   2'3   14'7s  4310   0'3s   -0'5  18.75  260  25  700.00   2'3   14'0s  4320   0'4s   -0'5  25.00  1,116  26  656.25   2'3   13'1s  4330   0'5s   -0'5  31.25  936  10  606.25   2'1   12'1s  4340   0'5s   -0'7  31.25  1,381  1,857  562.50   2'0   11'2s  4350   0'6s   -1'0  37.50  9,163  10  518.75   2'0   10'3s  4360   0'7s   -1'0  43.75  1,365  354  481.25   2'0   9'5s  4370   1'1s   -1'0  56.25  1,422  66  437.50   1'6   8'6s  4380   1'2s   -1'2  62.50  918  213  400.00   1'5   8'0s  4390   1'4s   -1'3  75.00  650  9,870  362.50   1'4   7'2s  4400   1'6s   -1'4  87.50  17,178  355  325.00   1'2   6'4s  4410   2'0s   -1'6  100.00  766  727  293.75   1'1   5'7s  4420   2'3s   -1'7  118.75  2,557  562  262.50   1'1   5'2s  4430   2'6s   -1'7  137.50  996  180  237.50   1'1   4'6s  4440   3'2s   -1'7  162.50  1,397  7,501  206.25   0'7   4'1s  4450   3'5s   -2'1  181.25  14,445  161  181.25   0'6   3'5s  4460   4'1s   -2'2  206.25  1,125  944  162.50   0'5   3'2s  4470   4'6s   -2'3  237.50  1,333  295  143.75   0'5   2'7s  4480   5'3s   -2'3  268.75  677  1,162  125.00   0'4   2'4s  4490   5'7s   -2'5  293.75  592  19,351  106.25   0'3   2'1s  4500   6'5s   -2'5  331.25  18,570  848  87.50   0'2   1'6s  4510   7'2s   -2'6  362.50  987  764  75.00   0'1   1'4s  4520   8'0s   -2'7  400.00  696  460  68.75   0'1   1'3s  4530   8'7s   -2'7  443.75  169  1,245  56.25   0'0   1'1s  4540   9'5s   -2'7  481.25  208  7,778  50.00   0'1   1'0s  4550   10'4s   -2'7  525.00  9,084  204  43.75   0'1   0'7s  4560   11'3s   -2'7  568.75  45  847  37.50   0'1   0'6s  4570   12'2s   -2'7  612.50  106  577  31.25   0'1   0'5s  4580   13'1s   -2'7  656.25  17  1,163  25.00   0'0   0'4s  4590   14'0s   -3'0  700.00  55  18,926  25.00   0'0   0'4s  4600   15'0s   -3'0  750.00  19,735  942  18.75   -0'1   0'3s  4610   15'7s   -3'1  793.75  14  745  18.75   0'0   0'3s  4620   16'7s   -3'0  843.75  91  464  12.50   -0'1   0'2s  4630   17'6s   -3'0  887.50  8  671  12.50   0'0   0'2s  4640   18'6s   -3'0  937.50  22  5,803  12.50   0'0   0'2s  4650   19'6s   -3'0  987.50  9,643  912  12.50   0'0   0'2s  4660   20'6s   -3'0  1,037.50  17  1,073  12.50   0'0   0'2s  4670   21'5s   -3'0  1,081.25  20  837  6.25   0'0   0'1s  4680   22'5s   -3'0  1,131.25  9  585  6.25   0'0   0'1s  4690   23'5s   -3'0  1,181.25  14  18,602  6.25   0'0   0'1s  4700   24'5s   -3'0  1,231.25  17,118  504  6.25   0'0   0'1s  4710   25'5s   -3'0  1,281.25  2  572  6.25   0'0   0'1s  4720   26'5s   -3'0  1,331.25  10  818  6.25   0'0   0'1s  4730   27'5s   -3'0  1,381.25  2  1,421  6.25   0'0   0'1s  4740   28'5s   -3'0  1,431.25  3  17,521  6.25   0'0   0'1s  4750   29'5s   -3'0  1,481.25  9,134  1,057  6.25   0'0   0'1s  4760   30'5s   -3'0  1,531.25  28  1,258  6.25   0'0   0'1s  4770   31'5s   -3'0  1,581.25  13  578  6.25   0'0   0'1s  4780   32'5s   -3'0  1,631.25  13  18,376  6.25   0'0   0'1s  4800   34'5s   -3'0  1,731.25  18,926  9,053  6.25   0'0   0'1s  4850   39'5s   -3'0  1,981.25  10,491  39,397  6.25   0'0   0'1s  4900   44'5s   -3'0  2,231.25  27,473  9,776  6.25   0'0   0'1s  4950   49'5s   -3'0  2,481.25  9,505  49,373  6.25   0'0   0'1s  5000   54'5s   -3'0  2,731.25  36,344  8,429  6.25   0'0   0'1s  5050   59'5s   -3'0  2,981.25  2,745  18,718  6.25   0'0   0'1s  5100   64'5s   -3'0  3,231.25  8,649  4,653  6.25   0'0   0'1s  5150   69'5s   -3'0  3,481.25  2,536  31,574  6.25   0'0   0'1s  5200   74'5s   -3'0  3,731.25  3,802  13,394  6.25   0'0   0'1s  5250   79'5s   -3'0  3,981.25  447  37,162  6.25   0'0   0'1s  5300   84'5s   -3'0  4,231.25  1,035  16,169  6.25   0'0   0'1s  5350   89'5s   -3'0  4,481.25  2,722  15,626  6.25   0'0   0'1s  5400   94'5s   -3'0  4,731.25  762  4,041  6.25   0'0   0'1s  5450   99'5s   -3'0  4,981.25  48  40,825  6.25   0'0   0'1s  5500   104'5s   -3'0  5,231.25  42  4,849  6.25   0'0   0'1s  5550   109'5s   -3'0  5,481.25  2  20,455  6.25   0'0   0'1s  5600   114'5s   -3'0  5,731.25  15  6,974  6.25   0'0   0'1s  5650   119'5s   -3'0  5,981.25  6  16,143  6.25   0'0   0'1s  5700   124'5s   -3'0  6,231.25  11  5,714  6.25   0'0   0'1s  5750   129'5s   -3'0  6,481.25  0  12,694  6.25   0'0   0'1s  5800   134'5s   -3'0  6,731.25  3  2,028  6.25   0'0   0'1s  5850   139'5s   -3'0  6,981.25  0  4,442  6.25   0'0   0'1s  5900   144'5s   -3'0  7,231.25  0  4,287  6.25   0'0   0'1s  5950   149'5s   -2'7  7,481.25  0  31,044  6.25   0'0   0'1s  6000   154'5s   -2'7  7,731.25  0  2,225  6.25   0'0   0'1s  6050   159'5s   -2'7  7,981.25  0  6,263  6.25   0'0   0'1s  6100   164'5s   -2'7  8,231.25  0  306  6.25   0'0   0'1s  6150   169'5s   -2'7  8,481.25  0  2,709  6.25   0'0   0'1s  6200   174'4s   -3'0  8,725.00  0  262  6.25   0'0   0'1s  6250   179'4s   -3'0  8,975.00  0  2,705  6.25   0'0   0'1s  6300   184'4s   -3'0  9,225.00  0  144  6.25   0'0   0'1s  6350   189'4s   -3'0  9,475.00  0  8,565  6.25   0'0   0'1s  6400   194'4s   -3'0  9,725.00  0  144  6.25   0'0   0'1s  6450   199'4s   -3'0  9,975.00  0  11,851  6.25   0'0   0'1s  6500   204'4s   -3'0  10,225.00  0  3,626  6.25   0'0   0'1s  6550   209'4s   -3'0  10,475.00  0  1,457  6.25   0'0   0'1s  6600   214'4s   -3'0  10,725.00  0  30  6.25   0'0   0'1s  6650   219'4s   -3'0  10,975.00  0  422  6.25   0'0   0'1s  6700   224'4s   -3'0  11,225.00  0  92  6.25   0'0   0'1s  6750   229'4s   -3'0  11,475.00  0  853  6.25   0'0   0'1s  6800   234'4s   -3'0  11,725.00  0  4,870  6.25   0'0   0'1s  6900   244'4s   -3'0  12,225.00  0  6,812  6.25   0'0   0'1s  7000   254'4s   -3'0  12,725.00  0  434  6.25   0'0   0'1s  7100   264'4s   -3'0  13,225.00  0  385  6.25   0'0   0'1s  7200   274'4s   -3'0  13,725.00  0  523  6.25   0'0   0'1s  7300   284'4s   -3'0  14,225.00  0  3,258  6.25   0'0   0'1s  7400   294'4s   -3'0  14,725.00  0  1,670  6.25   0'0   0'1s  7500   304'4s   -3'0  15,225.00  0  971  6.25   0'0   0'1s  7600   314'4s   -3'0  15,725.00  0  1,674  6.25   0'0   0'1s  8000   354'4s   -3'0  17,725.00  0  4,298  6.25   0'0   0'1s  8500   404'4s   -3'0  20,225.00  0  2,873  6.25   0'0   0'1s  9000   454'4s   -3'0  22,725.00  0  388  6.25   0'0   0'1s  9200   474'4s   -3'0  23,725.00  0  100  6.25   0'0   0'1s  9400   494'4s   -3'0  24,725.00  0  390  6.25   0'0   0'1s  9500   504'4s   -3'0  25,225.00  0  5,436  6.25   0'0   0'1s  10000   554'4s   -3'0  27,725.00  0  1,142  6.25   0'0   0'1s  11000   654'4s   -3'0  32,725.00  0  650  6.25   0'0   0'1s  12000   754'4s   -3'0  37,725.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 195'4s 3'0 9,775.00 0 192'4 11/13/2026 13:33:00 CBOT 2700 175'4s 3'0 8,775.00 0 172'4 11/13/2026 13:33:00 CBOT 2800 165'5s 3'1 8,281.25 0 162'4 11/13/2026 13:33:00 CBOT 2900 155'5s 3'1 7,781.25 0 152'4 11/13/2026 13:33:00 CBOT 3000 145'5s 3'0 7,281.25 0 142'5 11/13/2026 13:33:00 CBOT 3100 135'5s 3'0 6,781.25 0 132'5 11/13/2026 13:33:00 CBOT 3200 125'5s 3'0 6,281.25 0 122'5 11/13/2026 13:33:00 CBOT 3300 115'5s 3'0 5,781.25 0 112'5 11/13/2026 13:33:00 CBOT 3400 105'5s 3'0 5,281.25 0 102'5 11/13/2026 13:33:00 CBOT 3500 95'5s 3'0 4,781.25 0 92'5 11/13/2026 13:33:00 CBOT 3600 85'5s 3'0 4,281.25 0 82'5 11/13/2026 13:33:00 CBOT 3650 80'5s 3'0 4,031.25 0 77'5 11/13/2026 13:33:00 CBOT 3700 75'5s 3'0 3,781.25 11 72'5 11/13/2026 13:33:00 CBOT 3750 70'5s 3'0 3,531.25 7 67'5 11/13/2026 13:33:00 CBOT 3800 65'5s 3'0 3,281.25 21 62'5 11/13/2026 13:33:00 CBOT 3850 60'5s 3'0 3,031.25 9 57'5 11/13/2026 13:33:00 CBOT 3900 55'5s 3'0 2,781.25 150 52'5 11/13/2026 13:33:00 CBOT 3950 50'5s 3'0 2,531.25 683 47'5 11/13/2026 13:33:00 CBOT 4000 45'5s 3'0 2,281.25 927 46'5 42'5 11/13/2026 13:33:00 CBOT 4050 40'5s 3'0 2,031.25 509 37'5 11/13/2026 13:33:00 CBOT 4100 35'5s 3'0 1,781.25 350 36'5 32'5 11/13/2026 13:33:00 CBOT 4150 30'5s 3'0 1,531.25 40 32'1 27'5 11/13/2026 13:33:00 CBOT 4180 27'5s 3'0 1,381.25 2 30'6 24'5 11/13/2026 13:33:00 CBOT 4190 26'5s 3'0 1,331.25 4 23'5 11/13/2026 13:33:00 CBOT 4200 25'5s 2'7 1,281.25 1,168 27'1 22'6 11/13/2026 13:33:00 CBOT 4210 24'5s 2'7 1,231.25 3 25'6 21'6 11/13/2026 13:33:00 CBOT 4220 23'5s 2'7 1,181.25 3 27'6 20'6 11/13/2026 13:33:00 CBOT 4230 22'5s 2'7 1,131.25 4 25'1 19'6 11/13/2026 13:33:00 CBOT 4240 21'5s 2'6 1,081.25 3 24'5 18'7 11/13/2026 13:33:00 CBOT 4250 20'5s 2'6 1,031.25 528 23'3 17'7 11/13/2026 13:33:00 CBOT 4260 19'6s 2'7 987.50 3 16'7 11/13/2026 13:33:00 CBOT 4270 18'6s 2'6 937.50 15 20'7 16'0 11/13/2026 13:33:00 CBOT 4280 17'6s 2'5 887.50 17 20'6 15'1 11/13/2026 13:33:00 CBOT 4290 16'7s 2'6 843.75 0 18'3 14'1 11/13/2026 13:33:00 CBOT 4300 15'7s 2'5 793.75 3,356 16'7 13'2 11/13/2026 13:33:00 CBOT 4310 14'7s 2'3 743.75 14 16'5 12'4 11/13/2026 13:33:00 CBOT 4320 14'0s 2'3 700.00 25 11'5 11/13/2026 13:33:00 CBOT 4330 13'1s 2'3 656.25 26 10'6 11/13/2026 13:33:00 CBOT 4340 12'1s 2'1 606.25 10 13'3 10'0 11/13/2026 13:33:00 CBOT 4350 11'2s 2'0 562.50 1,857 14'0 9'2 11/13/2026 13:33:00 CBOT 4360 10'3s 2'0 518.75 10 10'5 8'3 11/13/2026 13:33:00 CBOT 4370 9'5s 2'0 481.25 354 10'5 7'5 11/13/2026 13:33:00 CBOT 4380 8'6s 1'6 437.50 66 7'0 11/13/2026 13:33:00 CBOT 4390 8'0s 1'5 400.00 213 6'3 11/13/2026 13:33:00 CBOT 4400 7'2s 1'4 362.50 9,870 5'5 5'6 11/13/2026 13:33:00 CBOT 4410 6'4s 1'2 325.00 355 5'2 11/13/2026 13:33:00 CBOT 4420 5'7s 1'1 293.75 727 5'4 4'6 11/13/2026 13:33:00 CBOT 4430 5'2s 1'1 262.50 562 6'2 4'1 11/13/2026 13:33:00 CBOT 4440 4'6s 1'1 237.50 180 3'5 11/13/2026 13:33:00 CBOT 4450 4'1s 0'7 206.25 7,501 4'6 3'2 11/13/2026 13:33:00 CBOT 4460 3'5s 0'6 181.25 161 4'5 2'7 11/13/2026 13:33:00 CBOT 4470 3'2s 0'5 162.50 944 3'7 2'5 11/13/2026 13:33:00 CBOT 4480 2'7s 0'5 143.75 295 4'4 2'2 11/13/2026 13:33:00 CBOT 4490 2'4s 0'4 125.00 1,162 3'7 2'0 11/13/2026 13:33:00 CBOT 4500 2'1s 0'3 106.25 19,351 1'7 1'6 11/13/2026 13:33:00 CBOT 4510 1'6s 0'2 87.50 848 2'6 1'4 11/13/2026 13:33:00 CBOT 4520 1'4s 0'1 75.00 764 2'3 1'3 11/13/2026 13:33:00 CBOT 4530 1'3s 0'1 68.75 460 2'1 1'2 11/13/2026 13:33:00 CBOT 4540 1'1s 0'0 56.25 1,245 2'0 1'1 11/13/2026 13:33:00 CBOT 4550 1'0s 0'1 50.00 7,778 1'0 0'7 11/13/2026 13:33:00 CBOT 4560 0'7s 0'1 43.75 204 1'4 0'6 11/13/2026 13:33:00 CBOT 4570 0'6s 0'1 37.50 847 1'4 0'5 11/13/2026 13:33:00 CBOT 4580 0'5s 0'1 31.25 577 1'1 0'4 11/13/2026 13:33:00 CBOT 4590 0'4s 0'0 25.00 1,163 1'1 0'4 11/13/2026 13:33:00 CBOT 4600 0'4s 0'0 25.00 18,926 0'6 0'4 11/13/2026 13:33:00 CBOT 4610 0'3s -0'1 18.75 942 0'5 0'4 11/13/2026 13:33:00 CBOT 4620 0'3s 0'0 18.75 745 0'6 0'3 11/13/2026 13:33:00 CBOT 4630 0'2s -0'1 12.50 464 0'5 0'3 11/13/2026 13:33:00 CBOT 4640 0'2s 0'0 12.50 671 0'2 11/13/2026 13:33:00 CBOT 4650 0'2s 0'0 12.50 5,803 0'4 0'2 11/13/2026 13:33:00 CBOT 4660 0'2s 0'0 12.50 912 0'5 0'2 11/13/2026 13:33:00 CBOT 4670 0'2s 0'0 12.50 1,073 0'3 0'2 11/13/2026 13:33:00 CBOT 4680 0'1s 0'0 6.25 837 0'2 0'1 11/13/2026 13:33:00 CBOT 4690 0'1s 0'0 6.25 585 0'1 11/13/2026 13:33:00 CBOT 4700 0'1s 0'0 6.25 18,602 0'2 0'1 11/13/2026 13:33:00 CBOT 4710 0'1s 0'0 6.25 504 0'2 0'1 11/13/2026 13:33:00 CBOT 4720 0'1s 0'0 6.25 572 0'1 11/13/2026 13:33:00 CBOT 4730 0'1s 0'0 6.25 818 0'1 11/13/2026 13:33:00 CBOT 4740 0'1s 0'0 6.25 1,421 0'1 11/13/2026 13:33:00 CBOT 4750 0'1s 0'0 6.25 17,521 0'2 0'1 11/13/2026 13:33:00 CBOT 4760 0'1s 0'0 6.25 1,057 0'1 11/13/2026 13:33:00 CBOT 4770 0'1s 0'0 6.25 1,258 0'1 11/13/2026 13:33:00 CBOT 4780 0'1s 0'0 6.25 578 0'1 0'1 11/13/2026 13:33:00 CBOT 4800 0'1s 0'0 6.25 18,376 0'2 0'1 11/13/2026 13:33:00 CBOT 4850 0'1s 0'0 6.25 9,053 0'1 0'1 11/13/2026 13:33:00 CBOT 4900 0'1s 0'0 6.25 39,397 0'1 0'1 11/13/2026 13:33:00 CBOT 4950 0'1s 0'0 6.25 9,776 0'1 11/13/2026 13:33:00 CBOT 5000 0'1s 0'0 6.25 49,373 0'1 0'1 11/13/2026 13:33:00 CBOT 5050 0'1s 0'0 6.25 8,429 0'1 11/13/2026 13:33:00 CBOT 5100 0'1s 0'0 6.25 18,718 0'1 0'1 11/13/2026 13:33:00 CBOT 5150 0'1s 0'0 6.25 4,653 0'1 11/13/2026 13:33:00 CBOT 5200 0'1s 0'0 6.25 31,574 0'1 0'1 11/13/2026 13:33:00 CBOT 5250 0'1s 0'0 6.25 13,394 0'1 11/13/2026 13:33:00 CBOT 5300 0'1s 0'0 6.25 37,162 0'1 11/13/2026 13:33:00 CBOT 5350 0'1s 0'0 6.25 16,169 0'1 11/13/2026 13:33:00 CBOT 5400 0'1s 0'0 6.25 15,626 0'0 0'1 11/13/2026 13:33:00 CBOT 5450 0'1s 0'0 6.25 4,041 0'1 11/13/2026 13:33:00 CBOT 5500 0'1s 0'0 6.25 40,825 0'1 11/13/2026 13:33:00 CBOT 5550 0'1s 0'0 6.25 4,849 0'0 0'1 11/13/2026 13:33:00 CBOT 5600 0'1s 0'0 6.25 20,455 0'1 11/13/2026 13:33:00 CBOT 5650 0'1s 0'0 6.25 6,974 0'1 11/13/2026 13:33:00 CBOT 5700 0'1s 0'0 6.25 16,143 0'1 11/13/2026 13:33:00 CBOT 5750 0'1s 0'0 6.25 5,714 0'1 11/13/2026 13:33:00 CBOT 5800 0'1s 0'0 6.25 12,694 0'0 0'1 11/13/2026 13:33:00 CBOT 5850 0'1s 0'0 6.25 2,028 0'1 11/13/2026 13:33:00 CBOT 5900 0'1s 0'0 6.25 4,442 0'1 11/13/2026 13:33:00 CBOT 5950 0'1s 0'0 6.25 4,287 0'1 11/13/2026 13:33:00 CBOT 6000 0'1s 0'0 6.25 31,044 0'1 11/13/2026 13:33:00 CBOT 6050 0'1s 0'0 6.25 2,225 0'1 11/13/2026 13:33:00 CBOT 6100 0'1s 0'0 6.25 6,263 0'1 11/13/2026 13:33:00 CBOT 6150 0'1s 0'0 6.25 306 0'1 11/13/2026 13:33:00 CBOT 6200 0'1s 0'0 6.25 2,709 0'1 11/13/2026 13:33:00 CBOT 6250 0'1s 0'0 6.25 262 0'1 11/13/2026 13:33:00 CBOT 6300 0'1s 0'0 6.25 2,705 0'1 11/13/2026 13:33:00 CBOT 6350 0'1s 0'0 6.25 144 0'1 11/13/2026 13:33:00 CBOT 6400 0'1s 0'0 6.25 8,565 0'1 11/13/2026 13:33:00 CBOT 6450 0'1s 0'0 6.25 144 0'1 11/13/2026 13:33:00 CBOT 6500 0'1s 0'0 6.25 11,851 0'1 11/13/2026 13:33:00 CBOT 6550 0'1s 0'0 6.25 3,626 0'1 11/13/2026 13:33:00 CBOT 6600 0'1s 0'0 6.25 1,457 0'1 11/13/2026 13:33:00 CBOT 6650 0'1s 0'0 6.25 30 0'1 11/13/2026 13:33:00 CBOT 6700 0'1s 0'0 6.25 422 0'1 11/13/2026 13:33:00 CBOT 6750 0'1s 0'0 6.25 92 0'1 11/13/2026 13:33:00 CBOT 6800 0'1s 0'0 6.25 853 0'1 11/13/2026 13:33:00 CBOT 6900 0'1s 0'0 6.25 4,870 0'1 11/13/2026 13:33:00 CBOT 7000 0'1s 0'0 6.25 6,812 0'1 11/13/2026 13:33:00 CBOT 7100 0'1s 0'0 6.25 434 0'1 11/13/2026 13:33:00 CBOT 7200 0'1s 0'0 6.25 385 0'1 11/13/2026 13:33:00 CBOT 7300 0'1s 0'0 6.25 523 0'1 11/13/2026 13:33:00 CBOT 7400 0'1s 0'0 6.25 3,258 0'1 11/13/2026 13:33:00 CBOT 7500 0'1s 0'0 6.25 1,670 0'1 11/13/2026 13:33:00 CBOT 7600 0'1s 0'0 6.25 971 0'1 11/13/2026 13:33:00 CBOT 8000 0'1s 0'0 6.25 1,674 0'1 11/13/2026 13:33:00 CBOT 8500 0'1s 0'0 6.25 4,298 0'1 11/13/2026 13:33:00 CBOT 9000 0'1s 0'0 6.25 2,873 0'1 11/13/2026 13:33:00 CBOT 9200 0'1s 0'0 6.25 388 0'1 11/13/2026 13:33:00 CBOT 9400 0'1s 0'0 6.25 100 0'1 11/13/2026 13:33:00 CBOT 9500 0'1s 0'0 6.25 390 0'1 11/13/2026 13:33:00 CBOT 10000 0'1s 0'0 6.25 5,436 0'1 11/13/2026 13:33:00 CBOT 11000 0'1s 0'0 6.25 1,142 0'1 11/13/2026 13:33:00 CBOT 12000 0'1s 0'0 6.25 650 0'1 11/13/2026 13:33:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 0'1s 0'0 6.25 154 0'1 11/13/2026 13:33:00 CBOT 2700 0'1s 0'0 6.25 100 0'1 11/13/2026 13:33:00 CBOT 2800 0'1s 0'0 6.25 110 0'1 11/13/2026 13:33:00 CBOT 2900 0'1s 0'0 6.25 1,282 0'1 11/13/2026 13:33:00 CBOT 3000 0'1s 0'0 6.25 1,929 0'1 11/13/2026 13:33:00 CBOT 3100 0'1s 0'0 6.25 6,531 0'1 11/13/2026 13:33:00 CBOT 3200 0'1s 0'0 6.25 900 0'1 11/13/2026 13:33:00 CBOT 3300 0'1s 0'0 6.25 453 0'1 11/13/2026 13:33:00 CBOT 3400 0'1s 0'0 6.25 1,550 0'1 11/13/2026 13:33:00 CBOT 3500 0'1s 0'0 6.25 1,241 0'1 11/13/2026 13:33:00 CBOT 3600 0'1s 0'0 6.25 3,861 0'1 11/13/2026 13:33:00 CBOT 3650 0'1s 0'0 6.25 558 0'1 11/13/2026 13:33:00 CBOT 3700 0'1s 0'0 6.25 5,517 0'1 11/13/2026 13:33:00 CBOT 3750 0'1s 0'0 6.25 2,431 0'1 11/13/2026 13:33:00 CBOT 3800 0'1s 0'0 6.25 3,953 0'1 11/13/2026 13:33:00 CBOT 3850 0'1s 0'0 6.25 2,799 0'1 11/13/2026 13:33:00 CBOT 3900 0'1s 0'0 6.25 1,911 0'1 11/13/2026 13:33:00 CBOT 3950 0'1s 0'0 6.25 3,307 0'1 11/13/2026 13:33:00 CBOT 4000 0'1s 0'0 6.25 11,857 0'1 0'1 11/13/2026 13:33:00 CBOT 4050 0'1s 0'0 6.25 3,808 0'1 11/13/2026 13:33:00 CBOT 4100 0'1s 0'0 6.25 15,715 0'1 0'1 11/13/2026 13:33:00 CBOT 4150 0'1s 0'0 6.25 8,708 0'1 11/13/2026 13:33:00 CBOT 4180 0'1s 0'0 6.25 33 0'1 11/13/2026 13:33:00 CBOT 4190 0'1s -0'1 6.25 63 0'2 11/13/2026 13:33:00 CBOT 4200 0'1s -0'1 6.25 19,314 0'1 0'2 11/13/2026 13:33:00 CBOT 4210 0'1s -0'1 6.25 515 0'2 11/13/2026 13:33:00 CBOT 4220 0'1s -0'1 6.25 235 0'2 11/13/2026 13:33:00 CBOT 4230 0'1s -0'2 6.25 363 0'3 11/13/2026 13:33:00 CBOT 4240 0'1s -0'2 6.25 165 0'3 11/13/2026 13:33:00 CBOT 4250 0'2s -0'1 12.50 9,929 0'2 0'3 11/13/2026 13:33:00 CBOT 4260 0'2s -0'1 12.50 172 0'3 11/13/2026 13:33:00 CBOT 4270 0'2s -0'2 12.50 985 0'3 0'4 11/13/2026 13:33:00 CBOT 4280 0'2s -0'3 12.50 1,500 0'2 0'5 11/13/2026 13:33:00 CBOT 4290 0'3s -0'3 18.75 661 0'3 0'6 11/13/2026 13:33:00 CBOT 4300 0'3s -0'4 18.75 14,525 1'0 0'7 11/13/2026 13:33:00 CBOT 4310 0'3s -0'5 18.75 260 0'3 1'0 11/13/2026 13:33:00 CBOT 4320 0'4s -0'5 25.00 1,116 1'1 11/13/2026 13:33:00 CBOT 4330 0'5s -0'5 31.25 936 1'2 11/13/2026 13:33:00 CBOT 4340 0'5s -0'7 31.25 1,381 1'4 11/13/2026 13:33:00 CBOT 4350 0'6s -1'0 37.50 9,163 1'0 1'6 11/13/2026 13:33:00 CBOT 4360 0'7s -1'0 43.75 1,365 1'0 1'7 11/13/2026 13:33:00 CBOT 4370 1'1s -1'0 56.25 1,422 1'2 2'1 11/13/2026 13:33:00 CBOT 4380 1'2s -1'2 62.50 918 1'3 2'4 11/13/2026 13:33:00 CBOT 4390 1'4s -1'3 75.00 650 1'4 2'7 11/13/2026 13:33:00 CBOT 4400 1'6s -1'4 87.50 17,178 3'2 3'2 11/13/2026 13:33:00 CBOT 4410 2'0s -1'6 100.00 766 2'0 3'6 11/13/2026 13:33:00 CBOT 4420 2'3s -1'7 118.75 2,557 2'6 4'2 11/13/2026 13:33:00 CBOT 4430 2'6s -1'7 137.50 996 3'1 4'5 11/13/2026 13:33:00 CBOT 4440 3'2s -1'7 162.50 1,397 3'4 5'1 11/13/2026 13:33:00 CBOT 4450 3'5s -2'1 181.25 14,445 4'2 5'6 11/13/2026 13:33:00 CBOT 4460 4'1s -2'2 206.25 1,125 4'3 6'3 11/13/2026 13:33:00 CBOT 4470 4'6s -2'3 237.50 1,333 5'1 7'1 11/13/2026 13:33:00 CBOT 4480 5'3s -2'3 268.75 677 4'6 7'6 11/13/2026 13:33:00 CBOT 4490 5'7s -2'5 293.75 592 6'2 8'4 11/13/2026 13:33:00 CBOT 4500 6'5s -2'5 331.25 18,570 9'4 9'2 11/13/2026 13:33:00 CBOT 4510 7'2s -2'6 362.50 987 5'5 10'0 11/13/2026 13:33:00 CBOT 4520 8'0s -2'7 400.00 696 5'5 10'7 11/13/2026 13:33:00 CBOT 4530 8'7s -2'7 443.75 169 11'6 11/13/2026 13:33:00 CBOT 4540 9'5s -2'7 481.25 208 12'4 11/13/2026 13:33:00 CBOT 4550 10'4s -2'7 525.00 9,084 10'3 13'3 11/13/2026 13:33:00 CBOT 4560 11'3s -2'7 568.75 45 14'2 11/13/2026 13:33:00 CBOT 4570 12'2s -2'7 612.50 106 15'1 11/13/2026 13:33:00 CBOT 4580 13'1s -2'7 656.25 17 16'0 11/13/2026 13:33:00 CBOT 4590 14'0s -3'0 700.00 55 17'0 11/13/2026 13:33:00 CBOT 4600 15'0s -3'0 750.00 19,735 18'0 18'0 11/13/2026 13:33:00 CBOT 4610 15'7s -3'1 793.75 14 19'0 11/13/2026 13:33:00 CBOT 4620 16'7s -3'0 843.75 91 16'1 19'7 11/13/2026 13:33:00 CBOT 4630 17'6s -3'0 887.50 8 16'6 20'6 11/13/2026 13:33:00 CBOT 4640 18'6s -3'0 937.50 22 18'6 21'6 11/13/2026 13:33:00 CBOT 4650 19'6s -3'0 987.50 9,643 19'0 22'6 11/13/2026 13:33:00 CBOT 4660 20'6s -3'0 1,037.50 17 23'6 11/13/2026 13:33:00 CBOT 4670 21'5s -3'0 1,081.25 20 24'5 11/13/2026 13:33:00 CBOT 4680 22'5s -3'0 1,131.25 9 25'5 11/13/2026 13:33:00 CBOT 4690 23'5s -3'0 1,181.25 14 26'5 11/13/2026 13:33:00 CBOT 4700 24'5s -3'0 1,231.25 17,118 27'6 27'5 11/13/2026 13:33:00 CBOT 4710 25'5s -3'0 1,281.25 2 28'5 11/13/2026 13:33:00 CBOT 4720 26'5s -3'0 1,331.25 10 29'5 11/13/2026 13:33:00 CBOT 4730 27'5s -3'0 1,381.25 2 26'7 30'5 11/13/2026 13:33:00 CBOT 4740 28'5s -3'0 1,431.25 3 31'5 11/13/2026 13:33:00 CBOT 4750 29'5s -3'0 1,481.25 9,134 29'1 32'5 11/13/2026 13:33:00 CBOT 4760 30'5s -3'0 1,531.25 28 26'5 33'5 11/13/2026 13:33:00 CBOT 4770 31'5s -3'0 1,581.25 13 34'5 11/13/2026 13:33:00 CBOT 4780 32'5s -3'0 1,631.25 13 31'1 35'5 11/13/2026 13:33:00 CBOT 4800 34'5s -3'0 1,731.25 18,926 31'7 37'5 11/13/2026 13:33:00 CBOT 4850 39'5s -3'0 1,981.25 10,491 38'6 42'5 11/13/2026 13:33:00 CBOT 4900 44'5s -3'0 2,231.25 27,473 44'0 47'5 11/13/2026 13:33:00 CBOT 4950 49'5s -3'0 2,481.25 9,505 52'5 11/13/2026 13:33:00 CBOT 5000 54'5s -3'0 2,731.25 36,344 52'2 57'5 11/13/2026 13:33:00 CBOT 5050 59'5s -3'0 2,981.25 2,745 58'0 62'5 11/13/2026 13:33:00 CBOT 5100 64'5s -3'0 3,231.25 8,649 63'0 67'5 11/13/2026 13:33:00 CBOT 5150 69'5s -3'0 3,481.25 2,536 69'0 72'5 11/13/2026 13:33:00 CBOT 5200 74'5s -3'0 3,731.25 3,802 77'7 77'5 11/13/2026 13:33:00 CBOT 5250 79'5s -3'0 3,981.25 447 77'7 82'5 11/13/2026 13:33:00 CBOT 5300 84'5s -3'0 4,231.25 1,035 80'4 87'5 11/13/2026 13:33:00 CBOT 5350 89'5s -3'0 4,481.25 2,722 92'5 11/13/2026 13:33:00 CBOT 5400 94'5s -3'0 4,731.25 762 94'7 97'5 11/13/2026 13:33:00 CBOT 5450 99'5s -3'0 4,981.25 48 102'5 11/13/2026 13:33:00 CBOT 5500 104'5s -3'0 5,231.25 42 107'5 11/13/2026 13:33:00 CBOT 5550 109'5s -3'0 5,481.25 2 112'5 11/13/2026 13:33:00 CBOT 5600 114'5s -3'0 5,731.25 15 117'5 11/13/2026 13:33:00 CBOT 5650 119'5s -3'0 5,981.25 6 122'5 11/13/2026 13:33:00 CBOT 5700 124'5s -3'0 6,231.25 11 127'5 11/13/2026 13:33:00 CBOT 5750 129'5s -3'0 6,481.25 0 132'5 11/13/2026 13:33:00 CBOT 5800 134'5s -3'0 6,731.25 3 137'5 11/13/2026 13:33:00 CBOT 5850 139'5s -3'0 6,981.25 0 142'5 11/13/2026 13:33:00 CBOT 5900 144'5s -3'0 7,231.25 0 147'5 11/13/2026 13:33:00 CBOT 5950 149'5s -2'7 7,481.25 0 152'4 11/13/2026 13:33:00 CBOT 6000 154'5s -2'7 7,731.25 0 157'4 11/13/2026 13:33:00 CBOT 6050 159'5s -2'7 7,981.25 0 162'4 11/13/2026 13:33:00 CBOT 6100 164'5s -2'7 8,231.25 0 167'4 11/13/2026 13:33:00 CBOT 6150 169'5s -2'7 8,481.25 0 172'4 11/13/2026 13:33:00 CBOT 6200 174'4s -3'0 8,725.00 0 177'4 11/13/2026 13:33:00 CBOT 6250 179'4s -3'0 8,975.00 0 182'4 11/13/2026 13:33:00 CBOT 6300 184'4s -3'0 9,225.00 0 187'4 11/13/2026 13:33:00 CBOT 6350 189'4s -3'0 9,475.00 0 192'4 11/13/2026 13:33:00 CBOT 6400 194'4s -3'0 9,725.00 0 197'4 11/13/2026 13:33:00 CBOT 6450 199'4s -3'0 9,975.00 0 202'4 11/13/2026 13:33:00 CBOT 6500 204'4s -3'0 10,225.00 0 207'4 11/13/2026 13:33:00 CBOT 6550 209'4s -3'0 10,475.00 0 212'4 11/13/2026 13:33:00 CBOT 6600 214'4s -3'0 10,725.00 0 217'4 11/13/2026 13:33:00 CBOT 6650 219'4s -3'0 10,975.00 0 222'4 11/13/2026 13:33:00 CBOT 6700 224'4s -3'0 11,225.00 0 227'4 11/13/2026 13:33:00 CBOT 6750 229'4s -3'0 11,475.00 0 232'4 11/13/2026 13:33:00 CBOT 6800 234'4s -3'0 11,725.00 0 237'4 11/13/2026 13:33:00 CBOT 6900 244'4s -3'0 12,225.00 0 247'4 11/13/2026 13:33:00 CBOT 7000 254'4s -3'0 12,725.00 0 257'4 11/13/2026 13:33:00 CBOT 7100 264'4s -3'0 13,225.00 0 267'4 11/13/2026 13:33:00 CBOT 7200 274'4s -3'0 13,725.00 0 277'4 11/13/2026 13:33:00 CBOT 7300 284'4s -3'0 14,225.00 0 287'4 11/13/2026 13:33:00 CBOT 7400 294'4s -3'0 14,725.00 0 297'4 11/13/2026 13:33:00 CBOT 7500 304'4s -3'0 15,225.00 0 307'4 11/13/2026 13:33:00 CBOT 7600 314'4s -3'0 15,725.00 0 317'4 11/13/2026 13:33:00 CBOT 8000 354'4s -3'0 17,725.00 0 357'4 11/13/2026 13:33:00 CBOT 8500 404'4s -3'0 20,225.00 0 407'4 11/13/2026 13:33:00 CBOT 9000 454'4s -3'0 22,725.00 0 457'4 11/13/2026 13:33:00 CBOT 9200 474'4s -3'0 23,725.00 0 477'4 11/13/2026 13:33:00 CBOT 9400 494'4s -3'0 24,725.00 0 497'4 11/13/2026 13:33:00 CBOT 9500 504'4s -3'0 25,225.00 0 507'4 11/13/2026 13:33:00 CBOT 10000 554'4s -3'0 27,725.00 0 557'4 11/13/2026 13:33:00 CBOT 11000 654'4s -3'0 32,725.00 0 657'4 11/13/2026 13:33:00 CBOT 12000 754'4s -3'0 37,725.00 0 757'4 11/13/2026 13:33:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.