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: 4472   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,887.50   0'0   197'6  2500   0'1   0'0  6.25  154  0  8,887.50   0'0   177'6  2700   0'1   0'0  6.25  100  0  8,387.50   0'0   167'6  2800   0'1   0'0  6.25  110  0  7,887.50   0'0   157'6  2900   0'1   0'0  6.25  1,282  0  7,387.50   0'0   147'6  3000   0'1   0'0  6.25  1,929  0  6,887.50   0'0   137'6  3100   0'1   0'0  6.25  8,315  0  6,387.50   0'0   127'6  3200   0'1   0'0  6.25  900  0  5,887.50   0'0   117'6  3300   0'1   0'0  6.25  453  0  5,387.50   0'0   107'6  3400   0'1   0'0  6.25  1,550  0  4,887.50   0'0   97'6  3500   0'1   0'0  6.25  1,241  0  4,387.50   0'0   87'6  3600   0'1   0'0  6.25  3,885  0  4,137.50   0'0   82'6  3650   0'1   0'0  6.25  558  0  3,887.50   0'0   77'6  3700   0'1   0'0  6.25  5,527  1  3,637.50   0'0   72'6  3750   0'1   0'0  6.25  2,617  3  3,387.50   0'0   67'6  3800   0'1   0'0  6.25  3,953  2  3,137.50   0'0   62'6  3850   0'1   0'0  6.25  2,799  150  2,887.50   0'0   57'6  3900   0'1   0'0  6.25  1,941  683  2,643.75   0'0   52'7  3950   0'1   0'0  6.25  2,965  878  2,400.00   0'0   48'0  4000   0'2   0'0  12.50  12,666  505  2,150.00   0'0   43'0  4050   0'1   -0'1  6.25  2,515  354  1,906.25   0'0   38'1  4100   0'2   -0'1  12.50  16,551  47  1,737.50   1'5   34'6  4150   0'3   0'0  18.75  8,732  1,161  1,468.75   1'0   29'3  4200   0'5   0'0  31.25  18,927  507  1,181.25   0'0   23'5  4250   0'7   0'0  43.75  8,156  2  1,093.75   0'0   21'7  4270   1'1   0'0  56.25  110  1  1,150.00   2'0   23'0  4280   1'0   -0'2  50.00  0  0  1,125.00   2'3   22'4  4290   1'3   0'0  68.75  10  2,266  962.50   0'0   19'2  4300   1'4   0'0  75.00  22,932  1  918.75   0'0   18'3  4310   1'5   0'0  81.25  175  1  968.75   1'7   19'3  4320   1'6   0'0  87.50  11  0  881.25   0'7   17'5  4330   2'0   0'0  100.00  195  1  800.00   0'0   16'0  4340   2'2   0'0  112.50  302  1,134  762.50   0'1   15'2  4350   2'4   0'1  125.00  8,316  0  718.75   0'0   14'3  4360   2'4   -0'1  125.00  652  11  681.25   0'0   13'5  4370   2'5   -0'3  131.25  665  0  650.00   0'0   13'0  4380   3'2   -0'1  162.50  642  0  612.50   0'0   12'2  4390   3'5   0'0  181.25  525  6,320  587.50   0'1   11'6  4400   3'6   -0'1  187.50  18,791  1  550.00   0'0   11'0  4410   4'0   -0'2  200.00  617  5  518.75   0'0   10'3  4420   4'3   -0'2  218.75  801  0  487.50   0'0   9'6  4430   4'6   -0'2  237.50  767  10  450.00   -0'1   9'0  4440   5'1   -0'2  256.25  2,221  1,362  443.75   0'2   8'7  4450   5'6   -0'1  287.50  16,023  47  400.00   0'0   8'0  4460   6'3   0'1  318.75  1,051  31  381.25   0'1   7'5  4470   6'6   0'0  337.50  709  75  337.50   -0'2   6'6  4480   7'0   -0'2  350.00  483  544  362.50   0'6   7'2  4490   7'2   -0'4  362.50  270  13,863  293.75   -0'2   5'7  4500   8'4   0'1  425.00  29,362  238  287.50   0'0   5'6  4510   7'7   -1'1  393.75  913  196  256.25   -0'1   5'1  4520   9'3   -0'1  468.75  144  399  262.50   0'2   5'2  4530   9'3   -0'7  468.75  117  612  237.50   0'1   4'6  4540   10'7   0'0  543.75  96  9,134  212.50   0'0   4'2  4550   11'5   0'1  581.25  9,331  50  187.50   -0'1   3'6  4560   12'1   0'0  606.25  44  287  181.25   0'0   3'5  4570   12'7   0'0  643.75  43  60  181.25   0'2   3'5  4580   13'5   0'0  681.25  14  118  181.25   0'4   3'5  4590   14'3   0'0  718.75  1  17,084  137.50   -0'1   2'6  4600   15'0   -0'1  750.00  25,961  307  131.25   -0'1   2'5  4610   15'2   -0'5  762.50  10  751  156.25   0'4   3'1  4620   15'3   -1'3  768.75  53  286  118.75   0'0   2'3  4630   17'4   0'0  875.00  8  648  112.50   0'0   2'2  4640   18'3   0'0  918.75  12  5,980  100.00   -0'1   2'0  4650   19'2   0'0  962.50  10,516  146  106.25   0'1   2'1  4660   20'1   0'0  1,006.25  16  499  100.00   0'2   2'0  4670   20'7   0'0  1,043.75  6  581  81.25   0'0   1'5  4680   21'6   0'0  1,087.50  0  516  75.00   0'0   1'4  4690   22'5   0'0  1,131.25  6  21,197  62.50   -0'2   1'2  4700   24'0   0'3  1,200.00  18,778  139  56.25   -0'2   1'1  4710   24'4   0'0  1,225.00  1  356  56.25   -0'1   1'1  4720   25'3   0'0  1,268.75  1  555  56.25   0'0   1'1  4730   26'2   0'0  1,312.50  2  1,116  50.00   -0'1   1'0  4740   27'2   0'0  1,362.50  0  13,160  43.75   -0'1   0'7  4750   27'7   -0'2  1,393.75  10,819  912  43.75   -0'1   0'7  4760   29'1   0'0  1,456.25  28  1,174  43.75   0'0   0'7  4770   30'0   0'0  1,500.00  0  551  43.75   0'0   0'7  4780   31'0   0'0  1,550.00  1  19,111  37.50   0'0   0'6  4800   32'7   0'0  1,643.75  20,022  9,495  18.75   -0'1   0'3  4850   37'4   -0'1  1,875.00  10,812  40,098  18.75   0'0   0'3  4900   42'6   0'2  2,137.50  30,187  10,072  12.50   0'0   0'2  4950   47'3   0'0  2,368.75  11,349  51,345  12.50   0'0   0'2  5000   53'0   0'5  2,650.00  41,749  8,163  6.25   0'0   0'1  5050   56'2   -1'0  2,812.50  4,959  17,715  6.25   0'0   0'1  5100   60'0   -2'2  3,000.00  10,702  4,734  6.25   0'0   0'1  5150   67'2   0'0  3,362.50  4,477  31,989  6.25   0'0   0'1  5200   72'1   -0'1  3,606.25  14,241  13,394  6.25   0'0   0'1  5250   77'0   -0'2  3,850.00  3,107  37,435  6.25   0'0   0'1  5300   81'7   -0'3  4,093.75  12,326  16,102  6.25   0'0   0'1  5350   83'2   -4'0  4,162.50  3,232  16,082  0.00   -0'1   0'0  5400   92'2   0'0  4,612.50  1,874  4,041  6.25   0'0   0'1  5450   97'2   0'0  4,862.50  64  40,813  6.25   0'0   0'1  5500   102'2   0'0  5,112.50  108  4,849  6.25   0'0   0'1  5550   107'2   0'0  5,362.50  2  20,459  6.25   0'0   0'1  5600   112'2   0'0  5,612.50  128  6,979  6.25   0'0   0'1  5650   117'2   0'0  5,862.50  6  16,261  6.25   0'0   0'1  5700   122'2   0'0  6,112.50  27  5,722  6.25   0'0   0'1  5750   127'2   0'0  6,362.50  0  12,648  6.25   0'0   0'1  5800   132'2   0'0  6,612.50  12  2,028  6.25   0'0   0'1  5850   137'2   0'0  6,862.50  0  4,453  6.25   0'0   0'1  5900   142'2   0'0  7,112.50  0  4,287  6.25   0'0   0'1  5950   147'2   0'0  7,362.50  0  31,845  6.25   0'0   0'1  6000   152'2   0'0  7,612.50  0  2,225  6.25   0'0   0'1  6050   157'2   0'0  7,862.50  0  6,263  6.25   0'0   0'1  6100   162'2   0'0  8,112.50  0  306  6.25   0'0   0'1  6150   167'2   0'0  8,362.50  0  2,709  6.25   0'0   0'1  6200   172'2   0'0  8,612.50  0  262  6.25   0'0   0'1  6250   177'2   0'0  8,862.50  0  2,705  6.25   0'0   0'1  6300   182'2   0'0  9,112.50  0  144  6.25   0'0   0'1  6350   187'2   0'0  9,362.50  0  8,565  6.25   0'0   0'1  6400   192'2   0'0  9,612.50  0  144  6.25   0'0   0'1  6450   197'2   0'0  9,862.50  0  11,851  6.25   0'0   0'1  6500   202'2   0'0  10,112.50  0  3,626  6.25   0'0   0'1  6550   207'2   0'0  10,362.50  0  1,457  6.25   0'0   0'1  6600   212'2   0'0  10,612.50  0  30  6.25   0'0   0'1  6650   217'2   0'0  10,862.50  0  422  6.25   0'0   0'1  6700   222'2   0'0  11,112.50  0  92  6.25   0'0   0'1  6750   227'2   0'0  11,362.50  0  857  6.25   0'0   0'1  6800   232'2   0'0  11,612.50  0  4,870  6.25   0'0   0'1  6900   242'2   0'0  12,112.50  0  6,812  6.25   0'0   0'1  7000   252'2   0'0  12,612.50  0  434  6.25   0'0   0'1  7100   262'2   0'0  13,112.50  0  385  6.25   0'0   0'1  7200   272'2   0'0  13,612.50  0  523  6.25   0'0   0'1  7300   282'2   0'0  14,112.50  0  3,258  6.25   0'0   0'1  7400   292'2   0'0  14,612.50  0  1,670  6.25   0'0   0'1  7500   302'2   0'0  15,112.50  0  971  6.25   0'0   0'1  7600   312'2   0'0  15,612.50  0  1,674  6.25   0'0   0'1  8000   352'2   0'0  17,612.50  0  4,298  6.25   0'0   0'1  8500   402'2   0'0  20,112.50  0  2,873  6.25   0'0   0'1  9000   452'2   0'0  22,612.50  0  388  6.25   0'0   0'1  9200   472'2   0'0  23,612.50  0  100  6.25   0'0   0'1  9400   492'2   0'0  24,612.50  0  390  6.25   0'0   0'1  9500   502'2   0'0  25,112.50  0  5,436  6.25   0'0   0'1  10000   552'2   0'0  27,612.50  0  1,142  6.25   0'0   0'1  11000   652'2   0'0  32,612.50  0  650  6.25   0'0   0'1  12000   752'2   0'0  37,612.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 197'6 0'0 9,887.50 0 197'6 10/30/2026 14:30:00 CBOT 2700 177'6 0'0 8,887.50 0 177'6 10/30/2026 14:30:00 CBOT 2800 167'6 0'0 8,387.50 0 167'6 10/30/2026 14:30:00 CBOT 2900 157'6 0'0 7,887.50 0 157'6 10/30/2026 14:30:00 CBOT 3000 147'6 0'0 7,387.50 0 147'6 10/30/2026 14:30:00 CBOT 3100 137'6 0'0 6,887.50 0 137'6 10/30/2026 14:30:00 CBOT 3200 127'6 0'0 6,387.50 0 127'6 10/30/2026 14:30:00 CBOT 3300 117'6 0'0 5,887.50 0 117'6 10/30/2026 14:30:00 CBOT 3400 107'6 0'0 5,387.50 0 107'6 10/30/2026 14:30:00 CBOT 3500 97'6 0'0 4,887.50 0 97'6 10/30/2026 14:30:00 CBOT 3600 87'6 0'0 4,387.50 0 87'6 10/30/2026 14:30:00 CBOT 3650 82'6 0'0 4,137.50 0 82'6 10/30/2026 14:30:00 CBOT 3700 77'6 0'0 3,887.50 0 77'6 10/30/2026 14:30:00 CBOT 3750 72'6 0'0 3,637.50 1 72'6 10/30/2026 14:30:00 CBOT 3800 67'6 0'0 3,387.50 3 67'6 10/30/2026 14:30:00 CBOT 3850 62'6 0'0 3,137.50 2 62'6 10/30/2026 14:30:00 CBOT 3900 57'6 0'0 2,887.50 150 57'6 10/30/2026 14:30:00 CBOT 3950 52'7 0'0 2,643.75 683 52'7 10/30/2026 14:30:00 CBOT 4000 48'0 0'0 2,400.00 878 48'0 10/30/2026 14:30:00 CBOT 4050 43'0 0'0 2,150.00 505 43'0 10/30/2026 14:30:00 CBOT 4100 38'1 0'0 1,906.25 354 38'1 10/30/2026 14:30:00 CBOT 4150 34'6 1'5 1,737.50 47 34'6 33'1 11/02/2026 02:29:00 CBOT 4200 29'3 1'0 1,468.75 1,161 29'3 28'3 11/02/2026 08:57:00 CBOT 4250 23'5 0'0 1,181.25 507 23'5 10/30/2026 14:30:00 CBOT 4270 21'7 0'0 1,093.75 2 21'7 21'7 11/02/2026 10:02:00 CBOT 4280 23'0 2'0 1,150.00 1 21'7 21'0 11/02/2026 08:33:00 CBOT 4290 22'4 2'3 1,125.00 0 22'4 20'1 11/02/2026 08:44:00 CBOT 4300 19'2 0'0 962.50 2,266 19'2 10/30/2026 14:30:00 CBOT 4310 18'3 0'0 918.75 1 18'3 10/30/2026 14:30:00 CBOT 4320 19'3 1'7 968.75 1 19'3 17'4 11/02/2026 08:48:00 CBOT 4330 17'5 0'7 881.25 0 17'5 16'6 11/01/2026 21:19:00 CBOT 4340 16'0 0'0 800.00 1 16'0 10/30/2026 14:30:00 CBOT 4350 15'2 0'1 762.50 1,134 15'6 15'1 11/02/2026 10:16:00 CBOT 4360 14'3 0'0 718.75 0 14'3 10/30/2026 14:30:00 CBOT 4370 13'5 0'0 681.25 11 13'5 10/30/2026 14:30:00 CBOT 4380 13'0 0'0 650.00 0 13'0 10/30/2026 14:30:00 CBOT 4390 12'2 0'0 612.50 0 12'2 10/30/2026 14:30:00 CBOT 4400 11'6 0'1 587.50 6,320 11'6 11'5 11/02/2026 10:19:00 CBOT 4410 11'0 0'0 550.00 1 11'0 10/30/2026 14:30:00 CBOT 4420 10'3 0'0 518.75 5 10'3 10/30/2026 14:30:00 CBOT 4430 9'6 0'0 487.50 0 9'6 10/30/2026 14:30:00 CBOT 4440 9'0 -0'1 450.00 10 9'0 9'1 11/02/2026 10:08:00 CBOT 4450 8'7 0'2 443.75 1,362 8'4 8'5 11/02/2026 10:32:00 CBOT 4460 8'0 0'0 400.00 47 8'0 10/30/2026 14:30:00 CBOT 4470 7'5 0'1 381.25 31 7'5 7'4 11/02/2026 10:29:00 CBOT 4480 6'6 -0'2 337.50 75 8'3 7'0 11/02/2026 11:02:00 CBOT 4490 7'2 0'6 362.50 544 7'2 6'4 11/02/2026 08:55:00 CBOT 4500 5'7 -0'2 293.75 13,863 6'0 6'1 11/02/2026 11:03:00 CBOT 4510 5'6 0'0 287.50 238 6'7 5'6 11/02/2026 10:18:00 CBOT 4520 5'1 -0'1 256.25 196 6'0 5'2 11/02/2026 10:07:00 CBOT 4530 5'2 0'2 262.50 399 5'2 5'0 11/02/2026 09:01:00 CBOT 4540 4'6 0'1 237.50 612 6'4 4'5 11/02/2026 10:33:00 CBOT 4550 4'2 0'0 212.50 9,134 4'3 4'2 11/02/2026 10:46:00 CBOT 4560 3'6 -0'1 187.50 50 4'1 3'7 11/02/2026 10:58:00 CBOT 4570 3'5 0'0 181.25 287 4'4 3'5 11/02/2026 10:09:00 CBOT 4580 3'5 0'2 181.25 60 4'0 3'3 11/02/2026 09:10:00 CBOT 4590 3'5 0'4 181.25 118 3'5 3'1 11/02/2026 08:55:00 CBOT 4600 2'6 -0'1 137.50 17,084 3'3 2'7 11/02/2026 10:58:00 CBOT 4610 2'5 -0'1 131.25 307 3'5 2'6 11/02/2026 11:06:00 CBOT 4620 3'1 0'4 156.25 751 3'1 2'5 11/02/2026 07:43:00 CBOT 4630 2'3 0'0 118.75 286 2'6 2'3 11/02/2026 10:25:00 CBOT 4640 2'2 0'0 112.50 648 2'2 10/30/2026 14:30:00 CBOT 4650 2'0 -0'1 100.00 5,980 2'0 2'1 11/02/2026 09:49:00 CBOT 4660 2'1 0'1 106.25 146 2'4 2'0 11/02/2026 08:55:00 CBOT 4670 2'0 0'2 100.00 499 2'0 1'6 11/02/2026 09:17:00 CBOT 4680 1'5 0'0 81.25 581 1'7 1'5 11/02/2026 09:34:00 CBOT 4690 1'4 0'0 75.00 516 1'4 1'4 11/02/2026 10:32:00 CBOT 4700 1'2 -0'2 62.50 21,197 1'3 1'4 11/02/2026 10:58:00 CBOT 4710 1'1 -0'2 56.25 139 1'6 1'3 11/02/2026 10:59:00 CBOT 4720 1'1 -0'1 56.25 356 1'3 1'2 11/02/2026 10:08:00 CBOT 4730 1'1 0'0 56.25 555 1'4 1'1 11/02/2026 09:46:00 CBOT 4740 1'0 -0'1 50.00 1,116 1'1 1'1 11/02/2026 10:31:00 CBOT 4750 0'7 -0'1 43.75 13,160 0'7 1'0 11/02/2026 10:50:00 CBOT 4760 0'7 -0'1 43.75 912 1'2 1'0 11/02/2026 09:07:00 CBOT 4770 0'7 0'0 43.75 1,174 0'7 10/30/2026 14:30:00 CBOT 4780 0'7 0'0 43.75 551 0'7 10/30/2026 14:30:00 CBOT 4800 0'6 0'0 37.50 19,111 0'6 0'6 11/02/2026 08:42:00 CBOT 4850 0'3 -0'1 18.75 9,495 0'5 0'4 11/02/2026 08:58:00 CBOT 4900 0'3 0'0 18.75 40,098 0'3 0'3 11/02/2026 08:52:00 CBOT 4950 0'2 0'0 12.50 10,072 0'2 0'2 11/02/2026 10:59:00 CBOT 5000 0'2 0'0 12.50 51,345 0'2 0'2 11/02/2026 10:08:00 CBOT 5050 0'1 0'0 6.25 8,163 0'1 10/30/2026 14:30:00 CBOT 5100 0'1 0'0 6.25 17,715 0'1 10/30/2026 14:30:00 CBOT 5150 0'1 0'0 6.25 4,734 0'1 0'1 11/02/2026 09:39:00 CBOT 5200 0'1 0'0 6.25 31,989 0'1 10/30/2026 14:30:00 CBOT 5250 0'1 0'0 6.25 13,394 0'1 0'1 11/02/2026 08:33:00 CBOT 5300 0'1 0'0 6.25 37,435 0'1 0'1 11/01/2026 19:30:00 CBOT 5350 0'1 0'0 6.25 16,102 0'1 10/30/2026 14:30:00 CBOT 5400 0'0 -0'1 0.00 16,082 0'1 0'1 11/02/2026 10:00:00 CBOT 5450 0'1 0'0 6.25 4,041 0'1 0'1 11/02/2026 08:43:00 CBOT 5500 0'1 0'0 6.25 40,813 0'1 0'1 11/02/2026 10:13:00 CBOT 5550 0'1 0'0 6.25 4,849 0'1 10/30/2026 14:30:00 CBOT 5600 0'1 0'0 6.25 20,459 0'1 10/30/2026 14:30:00 CBOT 5650 0'1 0'0 6.25 6,979 0'1 10/30/2026 14:30:00 CBOT 5700 0'1 0'0 6.25 16,261 0'1 10/30/2026 14:30:00 CBOT 5750 0'1 0'0 6.25 5,722 0'1 10/30/2026 14:30:00 CBOT 5800 0'1 0'0 6.25 12,648 0'1 0'1 11/01/2026 19:28:00 CBOT 5850 0'1 0'0 6.25 2,028 0'1 10/30/2026 14:30:00 CBOT 5900 0'1 0'0 6.25 4,453 0'1 0'1 11/01/2026 19:29:00 CBOT 5950 0'1 0'0 6.25 4,287 0'1 10/30/2026 14:30:00 CBOT 6000 0'1 0'0 6.25 31,845 0'1 0'1 11/02/2026 07:15:00 CBOT 6050 0'1 0'0 6.25 2,225 0'1 10/30/2026 14:30:00 CBOT 6100 0'1 0'0 6.25 6,263 0'1 10/30/2026 14:30:00 CBOT 6150 0'1 0'0 6.25 306 0'1 10/30/2026 14:30:00 CBOT 6200 0'1 0'0 6.25 2,709 0'1 10/30/2026 14:30:00 CBOT 6250 0'1 0'0 6.25 262 0'1 10/30/2026 14:30:00 CBOT 6300 0'1 0'0 6.25 2,705 0'1 10/30/2026 14:30:00 CBOT 6350 0'1 0'0 6.25 144 0'1 10/30/2026 14:30:00 CBOT 6400 0'1 0'0 6.25 8,565 0'1 10/30/2026 14:30:00 CBOT 6450 0'1 0'0 6.25 144 0'1 10/30/2026 14:30:00 CBOT 6500 0'1 0'0 6.25 11,851 0'1 10/30/2026 14:30:00 CBOT 6550 0'1 0'0 6.25 3,626 0'1 10/30/2026 14:30:00 CBOT 6600 0'1 0'0 6.25 1,457 0'1 10/30/2026 14:30:00 CBOT 6650 0'1 0'0 6.25 30 0'1 10/30/2026 14:30:00 CBOT 6700 0'1 0'0 6.25 422 0'1 10/30/2026 14:30:00 CBOT 6750 0'1 0'0 6.25 92 0'1 10/30/2026 14:30:00 CBOT 6800 0'1 0'0 6.25 857 0'1 10/30/2026 14:30:00 CBOT 6900 0'1 0'0 6.25 4,870 0'1 10/30/2026 14:30:00 CBOT 7000 0'1 0'0 6.25 6,812 0'1 10/30/2026 14:30:00 CBOT 7100 0'1 0'0 6.25 434 0'1 10/30/2026 14:30:00 CBOT 7200 0'1 0'0 6.25 385 0'1 10/30/2026 14:30:00 CBOT 7300 0'1 0'0 6.25 523 0'1 10/30/2026 14:30:00 CBOT 7400 0'1 0'0 6.25 3,258 0'1 10/30/2026 14:30:00 CBOT 7500 0'1 0'0 6.25 1,670 0'1 10/30/2026 14:30:00 CBOT 7600 0'1 0'0 6.25 971 0'1 10/30/2026 14:30:00 CBOT 8000 0'1 0'0 6.25 1,674 0'1 10/30/2026 14:30:00 CBOT 8500 0'1 0'0 6.25 4,298 0'1 10/30/2026 14:30:00 CBOT 9000 0'1 0'0 6.25 2,873 0'1 10/30/2026 14:30:00 CBOT 9200 0'1 0'0 6.25 388 0'1 10/30/2026 14:30:00 CBOT 9400 0'1 0'0 6.25 100 0'1 10/30/2026 14:30:00 CBOT 9500 0'1 0'0 6.25 390 0'1 10/30/2026 14:30:00 CBOT 10000 0'1 0'0 6.25 5,436 0'1 10/30/2026 14:30:00 CBOT 11000 0'1 0'0 6.25 1,142 0'1 10/30/2026 14:30:00 CBOT 12000 0'1 0'0 6.25 650 0'1 10/30/2026 14:30:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 0'1 0'0 6.25 154 0'1 10/30/2026 14:30:00 CBOT 2700 0'1 0'0 6.25 100 0'1 10/30/2026 14:30:00 CBOT 2800 0'1 0'0 6.25 110 0'1 10/30/2026 14:30:00 CBOT 2900 0'1 0'0 6.25 1,282 0'1 10/30/2026 14:30:00 CBOT 3000 0'1 0'0 6.25 1,929 0'1 10/30/2026 14:30:00 CBOT 3100 0'1 0'0 6.25 8,315 0'1 10/30/2026 14:30:00 CBOT 3200 0'1 0'0 6.25 900 0'1 10/30/2026 14:30:00 CBOT 3300 0'1 0'0 6.25 453 0'1 10/30/2026 14:30:00 CBOT 3400 0'1 0'0 6.25 1,550 0'1 10/30/2026 14:30:00 CBOT 3500 0'1 0'0 6.25 1,241 0'1 10/30/2026 14:30:00 CBOT 3600 0'1 0'0 6.25 3,885 0'1 10/30/2026 14:30:00 CBOT 3650 0'1 0'0 6.25 558 0'1 10/30/2026 14:30:00 CBOT 3700 0'1 0'0 6.25 5,527 0'1 10/30/2026 14:30:00 CBOT 3750 0'1 0'0 6.25 2,617 0'1 10/30/2026 14:30:00 CBOT 3800 0'1 0'0 6.25 3,953 0'1 10/30/2026 14:30:00 CBOT 3850 0'1 0'0 6.25 2,799 0'1 10/30/2026 14:30:00 CBOT 3900 0'1 0'0 6.25 1,941 0'1 10/30/2026 14:30:00 CBOT 3950 0'1 0'0 6.25 2,965 0'1 10/30/2026 14:30:00 CBOT 4000 0'2 0'0 12.50 12,666 0'2 0'2 11/02/2026 10:13:00 CBOT 4050 0'1 -0'1 6.25 2,515 0'1 0'2 11/02/2026 08:52:00 CBOT 4100 0'2 -0'1 12.50 16,551 0'2 0'3 11/02/2026 09:13:00 CBOT 4150 0'3 0'0 18.75 8,732 0'3 0'3 11/02/2026 09:32:00 CBOT 4200 0'5 0'0 31.25 18,927 0'4 0'5 11/02/2026 10:17:00 CBOT 4250 0'7 0'0 43.75 8,156 0'7 10/30/2026 14:30:00 CBOT 4270 1'1 0'0 56.25 110 1'0 1'1 11/02/2026 10:02:00 CBOT 4280 1'0 -0'2 50.00 0 1'0 1'2 11/02/2026 05:47:00 CBOT 4290 1'3 0'0 68.75 10 1'3 10/30/2026 14:30:00 CBOT 4300 1'4 0'0 75.00 22,932 1'2 1'4 11/02/2026 10:10:00 CBOT 4310 1'5 0'0 81.25 175 1'5 10/30/2026 14:30:00 CBOT 4320 1'6 0'0 87.50 11 1'4 1'6 11/02/2026 10:03:00 CBOT 4330 2'0 0'0 100.00 195 2'0 10/30/2026 14:30:00 CBOT 4340 2'2 0'0 112.50 302 1'6 2'2 11/02/2026 10:49:00 CBOT 4350 2'4 0'1 125.00 8,316 2'0 2'3 11/02/2026 10:56:00 CBOT 4360 2'4 -0'1 125.00 652 2'1 2'5 11/02/2026 09:49:00 CBOT 4370 2'5 -0'3 131.25 665 2'5 3'0 11/02/2026 09:47:00 CBOT 4380 3'2 -0'1 162.50 642 2'7 3'3 11/02/2026 10:49:00 CBOT 4390 3'5 0'0 181.25 525 3'1 3'5 11/02/2026 10:59:00 CBOT 4400 3'6 -0'1 187.50 18,791 3'4 3'7 11/02/2026 10:38:00 CBOT 4410 4'0 -0'2 200.00 617 3'3 4'2 11/02/2026 10:18:00 CBOT 4420 4'3 -0'2 218.75 801 4'3 4'5 11/02/2026 10:29:00 CBOT 4430 4'6 -0'2 237.50 767 4'6 5'0 11/02/2026 10:29:00 CBOT 4440 5'1 -0'2 256.25 2,221 5'2 5'3 11/02/2026 10:18:00 CBOT 4450 5'6 -0'1 287.50 16,023 4'6 5'7 11/02/2026 10:48:00 CBOT 4460 6'3 0'1 318.75 1,051 5'6 6'2 11/02/2026 10:53:00 CBOT 4470 6'6 0'0 337.50 709 5'6 6'6 11/02/2026 11:02:00 CBOT 4480 7'0 -0'2 350.00 483 7'0 7'2 11/02/2026 10:04:00 CBOT 4490 7'2 -0'4 362.50 270 7'2 7'6 11/02/2026 09:39:00 CBOT 4500 8'4 0'1 425.00 29,362 7'6 8'3 11/02/2026 10:56:00 CBOT 4510 7'7 -1'1 393.75 913 8'7 9'0 11/02/2026 09:16:00 CBOT 4520 9'3 -0'1 468.75 144 8'0 9'4 11/02/2026 10:37:00 CBOT 4530 9'3 -0'7 468.75 117 9'3 10'2 11/02/2026 08:30:00 CBOT 4540 10'7 0'0 543.75 96 10'7 10/30/2026 14:30:00 CBOT 4550 11'5 0'1 581.25 9,331 12'0 11'4 11/02/2026 11:03:00 CBOT 4560 12'1 0'0 606.25 44 12'1 10/30/2026 14:30:00 CBOT 4570 12'7 0'0 643.75 43 12'7 10/30/2026 14:30:00 CBOT 4580 13'5 0'0 681.25 14 13'0 13'5 11/02/2026 08:37:00 CBOT 4590 14'3 0'0 718.75 1 14'3 10/30/2026 14:30:00 CBOT 4600 15'0 -0'1 750.00 25,961 12'5 15'1 11/02/2026 10:49:00 CBOT 4610 15'2 -0'5 762.50 10 15'2 15'7 11/02/2026 08:32:00 CBOT 4620 15'3 -1'3 768.75 53 15'3 16'6 11/02/2026 07:42:00 CBOT 4630 17'4 0'0 875.00 8 17'4 10/30/2026 14:30:00 CBOT 4640 18'3 0'0 918.75 12 18'3 10/30/2026 14:30:00 CBOT 4650 19'2 0'0 962.50 10,516 17'6 19'2 11/02/2026 11:03:00 CBOT 4660 20'1 0'0 1,006.25 16 20'1 10/30/2026 14:30:00 CBOT 4670 20'7 0'0 1,043.75 6 20'7 10/30/2026 14:30:00 CBOT 4680 21'6 0'0 1,087.50 0 21'6 10/30/2026 14:30:00 CBOT 4690 22'5 0'0 1,131.25 6 22'5 10/30/2026 14:30:00 CBOT 4700 24'0 0'3 1,200.00 18,778 23'3 23'5 11/02/2026 10:58:00 CBOT 4710 24'4 0'0 1,225.00 1 24'4 10/30/2026 14:30:00 CBOT 4720 25'3 0'0 1,268.75 1 25'3 10/30/2026 14:30:00 CBOT 4730 26'2 0'0 1,312.50 2 26'2 10/30/2026 14:30:00 CBOT 4740 27'2 0'0 1,362.50 0 27'2 10/30/2026 14:30:00 CBOT 4750 27'7 -0'2 1,393.75 10,819 26'2 28'1 11/02/2026 10:47:00 CBOT 4760 29'1 0'0 1,456.25 28 29'1 10/30/2026 14:30:00 CBOT 4770 30'0 0'0 1,500.00 0 30'0 10/30/2026 14:30:00 CBOT 4780 31'0 0'0 1,550.00 1 31'0 10/30/2026 14:30:00 CBOT 4800 32'7 0'0 1,643.75 20,022 29'0 32'7 11/02/2026 11:01:00 CBOT 4850 37'4 -0'1 1,875.00 10,812 37'7 37'5 11/02/2026 10:26:00 CBOT 4900 42'6 0'2 2,137.50 30,187 41'7 42'4 11/02/2026 11:02:00 CBOT 4950 47'3 0'0 2,368.75 11,349 47'3 10/30/2026 14:30:00 CBOT 5000 53'0 0'5 2,650.00 41,749 51'3 52'3 11/02/2026 10:58:00 CBOT 5050 56'2 -1'0 2,812.50 4,959 55'0 57'2 11/02/2026 08:57:00 CBOT 5100 60'0 -2'2 3,000.00 10,702 62'2 62'2 11/02/2026 08:48:00 CBOT 5150 67'2 0'0 3,362.50 4,477 67'1 67'2 11/02/2026 08:38:00 CBOT 5200 72'1 -0'1 3,606.25 14,241 70'0 72'2 11/02/2026 11:01:00 CBOT 5250 77'0 -0'2 3,850.00 3,107 77'0 77'2 11/02/2026 10:29:00 CBOT 5300 81'7 -0'3 4,093.75 12,326 82'1 82'2 11/02/2026 10:11:00 CBOT 5350 83'2 -4'0 4,162.50 3,232 83'2 87'2 11/02/2026 07:20:00 CBOT 5400 92'2 0'0 4,612.50 1,874 92'2 10/30/2026 14:30:00 CBOT 5450 97'2 0'0 4,862.50 64 97'2 10/30/2026 14:30:00 CBOT 5500 102'2 0'0 5,112.50 108 102'2 10/30/2026 14:30:00 CBOT 5550 107'2 0'0 5,362.50 2 107'2 10/30/2026 14:30:00 CBOT 5600 112'2 0'0 5,612.50 128 112'2 10/30/2026 14:30:00 CBOT 5650 117'2 0'0 5,862.50 6 117'2 10/30/2026 14:30:00 CBOT 5700 122'2 0'0 6,112.50 27 122'2 10/30/2026 14:30:00 CBOT 5750 127'2 0'0 6,362.50 0 127'2 10/30/2026 14:30:00 CBOT 5800 132'2 0'0 6,612.50 12 132'2 10/30/2026 14:30:00 CBOT 5850 137'2 0'0 6,862.50 0 137'2 10/30/2026 14:30:00 CBOT 5900 142'2 0'0 7,112.50 0 142'2 10/30/2026 14:30:00 CBOT 5950 147'2 0'0 7,362.50 0 147'2 10/30/2026 14:30:00 CBOT 6000 152'2 0'0 7,612.50 0 152'2 10/30/2026 14:30:00 CBOT 6050 157'2 0'0 7,862.50 0 157'2 10/30/2026 14:30:00 CBOT 6100 162'2 0'0 8,112.50 0 162'2 10/30/2026 14:30:00 CBOT 6150 167'2 0'0 8,362.50 0 167'2 10/30/2026 14:30:00 CBOT 6200 172'2 0'0 8,612.50 0 172'2 10/30/2026 14:30:00 CBOT 6250 177'2 0'0 8,862.50 0 177'2 10/30/2026 14:30:00 CBOT 6300 182'2 0'0 9,112.50 0 182'2 10/30/2026 14:30:00 CBOT 6350 187'2 0'0 9,362.50 0 187'2 10/30/2026 14:30:00 CBOT 6400 192'2 0'0 9,612.50 0 192'2 10/30/2026 14:30:00 CBOT 6450 197'2 0'0 9,862.50 0 197'2 10/30/2026 14:30:00 CBOT 6500 202'2 0'0 10,112.50 0 202'2 10/30/2026 14:30:00 CBOT 6550 207'2 0'0 10,362.50 0 207'2 10/30/2026 14:30:00 CBOT 6600 212'2 0'0 10,612.50 0 212'2 10/30/2026 14:30:00 CBOT 6650 217'2 0'0 10,862.50 0 217'2 10/30/2026 14:30:00 CBOT 6700 222'2 0'0 11,112.50 0 222'2 10/30/2026 14:30:00 CBOT 6750 227'2 0'0 11,362.50 0 227'2 10/30/2026 14:30:00 CBOT 6800 232'2 0'0 11,612.50 0 232'2 10/30/2026 14:30:00 CBOT 6900 242'2 0'0 12,112.50 0 242'2 10/30/2026 14:30:00 CBOT 7000 252'2 0'0 12,612.50 0 252'2 10/30/2026 14:30:00 CBOT 7100 262'2 0'0 13,112.50 0 262'2 10/30/2026 14:30:00 CBOT 7200 272'2 0'0 13,612.50 0 272'2 10/30/2026 14:30:00 CBOT 7300 282'2 0'0 14,112.50 0 282'2 10/30/2026 14:30:00 CBOT 7400 292'2 0'0 14,612.50 0 292'2 10/30/2026 14:30:00 CBOT 7500 302'2 0'0 15,112.50 0 302'2 10/30/2026 14:30:00 CBOT 7600 312'2 0'0 15,612.50 0 312'2 10/30/2026 14:30:00 CBOT 8000 352'2 0'0 17,612.50 0 352'2 10/30/2026 14:30:00 CBOT 8500 402'2 0'0 20,112.50 0 402'2 10/30/2026 14:30:00 CBOT 9000 452'2 0'0 22,612.50 0 452'2 10/30/2026 14:30:00 CBOT 9200 472'2 0'0 23,612.50 0 472'2 10/30/2026 14:30:00 CBOT 9400 492'2 0'0 24,612.50 0 492'2 10/30/2026 14:30:00 CBOT 9500 502'2 0'0 25,112.50 0 502'2 10/30/2026 14:30:00 CBOT 10000 552'2 0'0 27,612.50 0 552'2 10/30/2026 14:30:00 CBOT 11000 652'2 0'0 32,612.50 0 652'2 10/30/2026 14:30:00 CBOT 12000 752'2 0'0 37,612.50 0 752'2 10/30/2026 14:30:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.