Futures Markets Options Weather Headline News Crops DTN Renewable Fuels Farm Life Grain

Home Login USDA Reports Calendar Cash Bids Contact Us Gary's Blog Agronomy Hours Worker Protection Standard

Commodity Option: CORN ( @C5Z ) CORN ( @C6H ) CORN ( @C6K ) CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) WHEAT ( @W5Z ) WHEAT ( @W6H ) WHEAT ( @W6K ) WHEAT ( @W6N ) WHEAT ( @W6U ) WHEAT ( @W6Z ) SOYBEANS ( @S5X ) SOYBEANS ( @S6F ) SOYBEANS ( @S6H ) SOYBEANS ( @S6K ) SOYBEANS ( @S6N ) SOYBEANS ( @S6Q ) All Open Only Future: December 2025 (@C5Z)   Futures Price: 4306   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,487.50   0'0   189'6  2400   0'1   0'0  6.25  123  0  8,987.50   0'0   179'6  2500   0'1   0'0  6.25  72  0  8,487.50   0'0   169'6  2600   0'1   0'0  6.25  12  0  7,987.50   0'0   159'6  2700   0'1   0'0  6.25  5  0  7,487.50   0'0   149'6  2800   0'1   0'0  6.25  342  0  6,987.50   0'0   139'6  2900   0'1   0'0  6.25  850  0  6,487.50   0'0   129'6  3000   0'1   0'0  6.25  14,656  0  5,987.50   0'0   119'6  3100   0'1   0'0  6.25  7,090  1  5,487.50   0'0   109'6  3200   0'1   0'0  6.25  1,504  0  5,243.75   0'0   104'7  3250   0'1   0'0  6.25  193  20  4,993.75   0'0   99'7  3300   0'1   0'0  6.25  736  0  4,743.75   0'0   94'7  3350   0'1   0'0  6.25  1,012  0  4,493.75   0'0   89'7  3400   0'1   0'0  6.25  1,183  0  4,243.75   0'0   84'7  3450   0'1   0'0  6.25  5,943  0  3,993.75   0'0   79'7  3500   0'1   0'0  6.25  12,665  0  3,743.75   0'0   74'7  3550   0'1   0'0  6.25  3,759  12  3,493.75   0'0   69'7  3600   0'1   0'0  6.25  15,899  2  3,243.75   0'0   64'7  3650   0'1   0'0  6.25  1,236  3  2,993.75   0'0   59'7  3700   0'1   0'0  6.25  15,442  38  2,743.75   0'0   54'7  3750   0'1   0'0  6.25  29,169  402  2,493.75   0'0   49'7  3800   0'1   0'0  6.25  33,999  32  2,243.75   0'0   44'7  3850   0'1   0'0  6.25  10,636  1,364  2,075.00   1'4   41'4  3900   0'1   -0'1  6.25  22,213  2,805  1,756.25   0'0   35'1  3950   0'3   0'0  18.75  15,692  9,778  1,600.00   1'7   32'0  4000   0'3   0'0  18.75  58,166  0  1,412.50   0'0   28'2  4020   0'4   0'0  25.00  51  0  1,362.50   0'0   27'2  4030   0'4   0'0  25.00  3,711  0  1,312.50   0'0   26'2  4040   0'4   0'0  25.00  699  8,371  1,262.50   0'0   25'2  4050   0'3   -0'1  18.75  14,833  0  1,212.50   0'0   24'2  4060   0'4   0'0  25.00  791  0  1,168.75   0'0   23'3  4070   0'5   0'0  31.25  146  0  1,118.75   0'0   22'3  4080   0'5   0'0  31.25  185  0  1,068.75   0'0   21'3  4090   0'5   0'0  31.25  117  11,836  1,050.00   0'4   21'0  4100   0'5   -0'1  31.25  32,002  0  981.25   0'0   19'5  4110   0'6   -0'1  37.50  136  0  931.25   0'0   18'5  4120   0'7   0'0  43.75  72  0  887.50   0'0   17'6  4130   1'0   0'0  50.00  501  10  843.75   0'0   16'7  4140   1'1   0'0  56.25  536  8,098  837.50   0'7   16'6  4150   0'7   -0'2  43.75  12,905  0  750.00   0'0   15'0  4160   0'7   -0'3  43.75  664  0  706.25   0'0   14'1  4170   1'3   0'0  68.75  696  0  668.75   0'0   13'3  4180   1'5   0'0  81.25  582  0  618.75   0'0   12'3  4190   1'6   0'0  87.50  1,132  27,325  618.75   0'7   12'3  4200   1'3   -0'4  68.75  25,734  0  537.50   0'0   10'6  4210   2'0   0'0  100.00  1,250  384  506.25   0'1   10'1  4220   2'2   0'0  112.50  2,080  34  468.75   0'0   9'3  4230   2'7   0'2  143.75  1,438  144  468.75   0'6   9'3  4240   3'1   0'2  156.25  2,055  16,774  412.50   0'2   8'2  4250   2'5   -0'5  131.25  17,566  134  368.75   0'0   7'3  4260   2'5   -1'0  131.25  1,066  281  325.00   -0'3   6'4  4270   4'3   0'2  218.75  2,287  171  306.25   -0'1   6'1  4280   4'5   0'1  231.25  1,468  216  312.50   0'4   6'2  4290   5'0   0'0  250.00  776  32,013  250.00   -0'2   5'0  4300   4'6   -0'6  237.50  29,495  230  256.25   0'3   5'1  4310   5'3   -0'5  268.75  497  299  206.25   -0'2   4'1  4320   5'6   -0'7  287.50  513  593  187.50   -0'1   3'6  4330   7'1   0'0  356.25  592  734  175.00   0'0   3'4  4340   6'3   -1'3  318.75  603  15,788  156.25   0'0   3'1  4350   6'6   -1'5  337.50  8,540  666  131.25   -0'2   2'5  4360   9'1   0'0  456.25  64  1,201  131.25   0'1   2'5  4370   8'2   -1'4  412.50  262  576  118.75   0'1   2'3  4380   10'3   0'0  518.75  1,049  1,309  93.75   0'0   1'7  4390   11'1   0'0  556.25  127  34,432  81.25   0'0   1'5  4400   10'6   -1'1  537.50  11,081  417  81.25   0'1   1'5  4410   12'6   0'0  637.50  1  3,202  68.75   0'0   1'3  4420   13'5   0'0  681.25  30  1,166  62.50   0'1   1'2  4430   14'3   0'0  718.75  0  1,077  50.00   0'0   1'0  4440   15'2   0'0  762.50  0  8,929  43.75   0'0   0'7  4450   16'1   0'0  806.25  1,260  725  43.75   0'0   0'7  4460   17'1   0'0  856.25  0  1,092  37.50   0'0   0'6  4470   18'0   0'0  900.00  0  1,082  31.25   0'0   0'5  4480   18'7   0'0  943.75  0  1,818  31.25   0'0   0'5  4490   19'7   0'0  993.75  0  32,736  25.00   0'0   0'4  4500   20'3   -0'3  1,018.75  10,936  1,956  25.00   0'0   0'4  4510   21'6   0'0  1,087.50  0  5,621  25.00   0'0   0'4  4520   22'6   0'0  1,137.50  0  918  18.75   0'0   0'3  4530   23'5   0'0  1,181.25  0  410  18.75   0'0   0'3  4540   24'5   0'0  1,231.25  0  2,855  18.75   0'0   0'3  4550   25'5   0'0  1,281.25  213  21,286  12.50   0'0   0'2  4600   30'3   -0'1  1,518.75  6,715  3,203  12.50   0'0   0'2  4650   35'4   0'0  1,775.00  254  16,827  12.50   0'0   0'2  4700   40'3   -0'1  2,018.75  4,084  6,183  6.25   0'0   0'1  4750   45'3   0'0  2,268.75  1,111  16,372  12.50   0'1   0'2  4800   50'3   0'0  2,518.75  1,979  1,823  6.25   0'0   0'1  4850   55'3   0'0  2,768.75  0  6,014  6.25   0'0   0'1  4900   60'3   0'0  3,018.75  2,261  1,469  6.25   0'0   0'1  4950   65'3   0'0  3,268.75  2  28,209  12.50   0'1   0'2  5000   71'1   0'6  3,556.25  4,890  1,679  6.25   0'0   0'1  5050   75'3   0'0  3,768.75  0  6,166  6.25   0'0   0'1  5100   80'3   0'0  4,018.75  581  760  6.25   0'0   0'1  5150   85'3   0'0  4,268.75  0  16,062  6.25   0'0   0'1  5200   90'3   0'0  4,518.75  110  2,158  6.25   0'0   0'1  5250   95'3   0'0  4,768.75  16  3,780  6.25   0'0   0'1  5300   100'3   0'0  5,018.75  0  1,021  6.25   0'0   0'1  5350   105'3   0'0  5,268.75  0  6,052  6.25   0'0   0'1  5400   110'2   0'0  5,512.50  31  11,732  6.25   0'0   0'1  5500   120'2   0'0  6,012.50  0  2,230  6.25   0'0   0'1  5600   130'2   0'0  6,512.50  0  4,034  6.25   0'0   0'1  5700   140'2   0'0  7,012.50  0  2,569  6.25   0'0   0'1  5800   150'2   0'0  7,512.50  0  872  6.25   0'0   0'1  5900   160'2   0'0  8,012.50  0  7,757  6.25   0'0   0'1  6000   170'2   0'0  8,512.50  0  4,988  6.25   0'0   0'1  6100   180'2   0'0  9,012.50  0  1,342  6.25   0'0   0'1  6200   190'2   0'0  9,512.50  0  934  6.25   0'0   0'1  6300   200'2   0'0  10,012.50  0  1,033  6.25   0'0   0'1  6400   210'2   0'0  10,512.50  0  2,324  6.25   0'0   0'1  6500   220'2   0'0  11,012.50  0  600  6.25   0'0   0'1  6600   230'2   0'0  11,512.50  0  301  6.25   0'0   0'1  6700   240'2   0'0  12,012.50  0  228  6.25   0'0   0'1  6800   250'2   0'0  12,512.50  0  560  6.25   0'0   0'1  6900   260'2   0'0  13,012.50  0  3,553  6.25   0'0   0'1  7000   270'2   0'0  13,512.50  0  415  6.25   0'0   0'1  7100   280'2   0'0  14,012.50  43  352  6.25   0'0   0'1  7200   290'2   0'0  14,512.50  48  452  6.25   0'0   0'1  7300   300'2   0'0  15,012.50  0  793  6.25   0'0   0'1  7400   310'2   0'0  15,512.50  0  436  6.25   0'0   0'1  7500   320'2   0'0  16,012.50  0  556  6.25   0'0   0'1  7600   330'2   0'0  16,512.50  0  622  6.25   0'0   0'1  7700   340'2   0'0  17,012.50  0  461  6.25   0'0   0'1  7800   350'2   0'0  17,512.50  0  393  6.25   0'0   0'1  7900   360'2   0'0  18,012.50  0  1,104  6.25   0'0   0'1  8000   370'2   0'0  18,512.50  0  2,058  6.25   0'0   0'1  8200   390'2   0'0  19,512.50  0  49  6.25   0'0   0'1  8400   410'2   0'0  20,512.50  0  626  6.25   0'0   0'1  8500   420'2   0'0  21,012.50  0  110  6.25   0'0   0'1  8700   440'2   0'0  22,012.50  0  841  6.25   0'0   0'1  9000   470'2   0'0  23,512.50  0  320  6.25   0'0   0'1  9500   520'2   0'0  26,012.50  0  565  6.25   0'0   0'1  10000   570'2   0'0  28,512.50  0  1,244  6.25   0'0   0'1  11000   670'2   0'0  33,512.50  0  478  6.25   0'0   0'1  12000   770'2   0'0  38,512.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 189'6 0'0 9,487.50 0 189'6 11/10/2025 13:26:00 CBOT 2500 179'6 0'0 8,987.50 0 179'6 11/10/2025 13:26:00 CBOT 2600 169'6 0'0 8,487.50 0 169'6 11/10/2025 13:26:00 CBOT 2700 159'6 0'0 7,987.50 0 159'6 11/10/2025 13:26:00 CBOT 2800 149'6 0'0 7,487.50 0 149'6 11/10/2025 13:26:00 CBOT 2900 139'6 0'0 6,987.50 0 139'6 11/10/2025 13:26:00 CBOT 3000 129'6 0'0 6,487.50 0 129'6 11/10/2025 13:26:00 CBOT 3100 119'6 0'0 5,987.50 0 119'6 11/10/2025 13:26:00 CBOT 3200 109'6 0'0 5,487.50 1 109'6 11/10/2025 13:26:00 CBOT 3250 104'7 0'0 5,243.75 0 104'7 11/10/2025 13:26:00 CBOT 3300 99'7 0'0 4,993.75 20 99'7 11/10/2025 13:26:00 CBOT 3350 94'7 0'0 4,743.75 0 94'7 11/10/2025 13:26:00 CBOT 3400 89'7 0'0 4,493.75 0 89'7 11/10/2025 13:26:00 CBOT 3450 84'7 0'0 4,243.75 0 84'7 11/10/2025 13:26:00 CBOT 3500 79'7 0'0 3,993.75 0 79'7 11/10/2025 13:26:00 CBOT 3550 74'7 0'0 3,743.75 0 74'7 11/10/2025 13:26:00 CBOT 3600 69'7 0'0 3,493.75 12 69'7 11/10/2025 13:26:00 CBOT 3650 64'7 0'0 3,243.75 2 64'7 11/10/2025 13:26:00 CBOT 3700 59'7 0'0 2,993.75 3 59'7 11/10/2025 13:26:00 CBOT 3750 54'7 0'0 2,743.75 38 54'7 11/10/2025 13:26:00 CBOT 3800 49'7 0'0 2,493.75 402 49'7 11/10/2025 13:26:00 CBOT 3850 44'7 0'0 2,243.75 32 44'7 11/10/2025 13:26:00 CBOT 3900 41'4 1'4 2,075.00 1,364 41'4 40'0 11/11/2025 09:10:00 CBOT 3950 35'1 0'0 1,756.25 2,805 35'1 11/10/2025 13:26:00 CBOT 4000 32'0 1'7 1,600.00 9,778 29'3 30'1 11/11/2025 09:13:00 CBOT 4020 28'2 0'0 1,412.50 0 28'2 11/10/2025 13:26:00 CBOT 4030 27'2 0'0 1,362.50 0 27'2 11/10/2025 13:26:00 CBOT 4040 26'2 0'0 1,312.50 0 26'2 11/10/2025 13:26:00 CBOT 4050 25'2 0'0 1,262.50 8,371 25'2 11/10/2025 13:26:00 CBOT 4060 24'2 0'0 1,212.50 0 24'2 11/10/2025 13:26:00 CBOT 4070 23'3 0'0 1,168.75 0 23'3 11/10/2025 13:26:00 CBOT 4080 22'3 0'0 1,118.75 0 22'3 11/10/2025 13:26:00 CBOT 4090 21'3 0'0 1,068.75 0 21'3 11/10/2025 13:26:00 CBOT 4100 21'0 0'4 1,050.00 11,836 20'4 20'4 11/11/2025 09:24:00 CBOT 4110 19'5 0'0 981.25 0 19'5 11/10/2025 13:26:00 CBOT 4120 18'5 0'0 931.25 0 18'5 11/10/2025 13:26:00 CBOT 4130 17'6 0'0 887.50 0 17'6 11/10/2025 13:26:00 CBOT 4140 16'7 0'0 843.75 10 16'7 11/10/2025 13:26:00 CBOT 4150 16'6 0'7 837.50 8,098 15'7 15'7 11/11/2025 08:57:00 CBOT 4160 15'0 0'0 750.00 0 15'0 11/10/2025 13:26:00 CBOT 4170 14'1 0'0 706.25 0 14'1 11/10/2025 13:26:00 CBOT 4180 13'3 0'0 668.75 0 13'3 11/10/2025 13:26:00 CBOT 4190 12'3 0'0 618.75 0 12'3 11/10/2025 13:26:00 CBOT 4200 12'3 0'7 618.75 27,325 11'4 11'4 11/11/2025 10:02:00 CBOT 4210 10'6 0'0 537.50 0 10'6 11/10/2025 13:26:00 CBOT 4220 10'1 0'1 506.25 384 10'1 10'0 11/11/2025 09:22:00 CBOT 4230 9'3 0'0 468.75 34 9'3 11/10/2025 13:26:00 CBOT 4240 9'3 0'6 468.75 144 9'3 8'5 11/11/2025 09:04:00 CBOT 4250 8'2 0'2 412.50 16,774 7'1 8'0 11/11/2025 09:24:00 CBOT 4260 7'3 0'0 368.75 134 7'1 7'3 11/11/2025 09:33:00 CBOT 4270 6'4 -0'3 325.00 281 6'6 6'7 11/11/2025 09:34:00 CBOT 4280 6'1 -0'1 306.25 171 6'1 6'2 11/11/2025 09:33:00 CBOT 4290 6'2 0'4 312.50 216 6'1 5'6 11/11/2025 09:16:00 CBOT 4300 5'0 -0'2 250.00 32,013 4'6 5'2 11/11/2025 09:50:00 CBOT 4310 5'1 0'3 256.25 230 4'3 4'6 11/11/2025 09:12:00 CBOT 4320 4'1 -0'2 206.25 299 3'7 4'3 11/11/2025 09:24:00 CBOT 4330 3'6 -0'1 187.50 593 3'3 3'7 11/11/2025 09:24:00 CBOT 4340 3'4 0'0 175.00 734 3'1 3'4 11/11/2025 09:58:00 CBOT 4350 3'1 0'0 156.25 15,788 2'7 3'1 11/11/2025 10:05:00 CBOT 4360 2'5 -0'2 131.25 666 2'4 2'7 11/11/2025 09:33:00 CBOT 4370 2'5 0'1 131.25 1,201 2'5 2'4 11/11/2025 09:10:00 CBOT 4380 2'3 0'1 118.75 576 2'0 2'2 11/11/2025 09:16:00 CBOT 4390 1'7 0'0 93.75 1,309 1'7 11/10/2025 13:26:00 CBOT 4400 1'5 0'0 81.25 34,432 1'4 1'5 11/11/2025 10:07:00 CBOT 4410 1'5 0'1 81.25 417 1'5 1'4 11/11/2025 09:16:00 CBOT 4420 1'3 0'0 68.75 3,202 1'2 1'3 11/11/2025 09:16:00 CBOT 4430 1'2 0'1 62.50 1,166 1'3 1'1 11/11/2025 09:16:00 CBOT 4440 1'0 0'0 50.00 1,077 1'0 11/10/2025 13:26:00 CBOT 4450 0'7 0'0 43.75 8,929 0'7 11/10/2025 13:26:00 CBOT 4460 0'7 0'0 43.75 725 0'7 11/10/2025 13:26:00 CBOT 4470 0'6 0'0 37.50 1,092 0'6 0'6 11/11/2025 00:01:00 CBOT 4480 0'5 0'0 31.25 1,082 0'5 0'5 11/11/2025 08:47:00 CBOT 4490 0'5 0'0 31.25 1,818 0'5 11/10/2025 13:26:00 CBOT 4500 0'4 0'0 25.00 32,736 0'4 0'4 11/11/2025 09:22:00 CBOT 4510 0'4 0'0 25.00 1,956 0'4 11/10/2025 13:26:00 CBOT 4520 0'4 0'0 25.00 5,621 0'4 11/10/2025 13:26:00 CBOT 4530 0'3 0'0 18.75 918 0'3 11/10/2025 13:26:00 CBOT 4540 0'3 0'0 18.75 410 0'3 11/10/2025 13:26:00 CBOT 4550 0'3 0'0 18.75 2,855 0'3 11/10/2025 13:26:00 CBOT 4600 0'2 0'0 12.50 21,286 0'2 11/10/2025 13:26:00 CBOT 4650 0'2 0'0 12.50 3,203 0'2 0'2 11/11/2025 04:27:00 CBOT 4700 0'2 0'0 12.50 16,827 0'2 0'2 11/11/2025 09:32:00 CBOT 4750 0'1 0'0 6.25 6,183 0'1 11/10/2025 13:26:00 CBOT 4800 0'2 0'1 12.50 16,372 0'2 0'1 11/11/2025 10:15:00 CBOT 4850 0'1 0'0 6.25 1,823 0'1 11/10/2025 13:26:00 CBOT 4900 0'1 0'0 6.25 6,014 0'1 11/10/2025 13:26:00 CBOT 4950 0'1 0'0 6.25 1,469 0'1 11/10/2025 13:26:00 CBOT 5000 0'2 0'1 12.50 28,209 0'1 0'1 11/11/2025 08:39:00 CBOT 5050 0'1 0'0 6.25 1,679 0'1 11/10/2025 13:26:00 CBOT 5100 0'1 0'0 6.25 6,166 0'1 0'1 11/11/2025 08:39:00 CBOT 5150 0'1 0'0 6.25 760 0'1 11/10/2025 13:26:00 CBOT 5200 0'1 0'0 6.25 16,062 0'1 0'1 11/11/2025 08:39:00 CBOT 5250 0'1 0'0 6.25 2,158 0'1 11/10/2025 13:26:00 CBOT 5300 0'1 0'0 6.25 3,780 0'1 0'1 11/11/2025 08:39:00 CBOT 5350 0'1 0'0 6.25 1,021 0'1 11/10/2025 13:26:00 CBOT 5400 0'1 0'0 6.25 6,052 0'1 11/10/2025 13:26:00 CBOT 5500 0'1 0'0 6.25 11,732 0'1 11/10/2025 13:26:00 CBOT 5600 0'1 0'0 6.25 2,230 0'1 11/10/2025 13:26:00 CBOT 5700 0'1 0'0 6.25 4,034 0'1 11/10/2025 13:26:00 CBOT 5800 0'1 0'0 6.25 2,569 0'1 11/10/2025 13:26:00 CBOT 5900 0'1 0'0 6.25 872 0'1 11/10/2025 13:26:00 CBOT 6000 0'1 0'0 6.25 7,757 0'1 11/10/2025 13:26:00 CBOT 6100 0'1 0'0 6.25 4,988 0'1 11/10/2025 13:26:00 CBOT 6200 0'1 0'0 6.25 1,342 0'1 11/10/2025 13:26:00 CBOT 6300 0'1 0'0 6.25 934 0'1 11/10/2025 13:26:00 CBOT 6400 0'1 0'0 6.25 1,033 0'1 11/10/2025 13:26:00 CBOT 6500 0'1 0'0 6.25 2,324 0'1 11/10/2025 13:26:00 CBOT 6600 0'1 0'0 6.25 600 0'1 11/10/2025 13:26:00 CBOT 6700 0'1 0'0 6.25 301 0'1 11/10/2025 13:26:00 CBOT 6800 0'1 0'0 6.25 228 0'1 11/10/2025 13:26:00 CBOT 6900 0'1 0'0 6.25 560 0'1 11/10/2025 13:26:00 CBOT 7000 0'1 0'0 6.25 3,553 0'1 11/10/2025 13:26:00 CBOT 7100 0'1 0'0 6.25 415 0'1 11/10/2025 13:26:00 CBOT 7200 0'1 0'0 6.25 352 0'1 11/10/2025 13:26:00 CBOT 7300 0'1 0'0 6.25 452 0'1 11/10/2025 13:26:00 CBOT 7400 0'1 0'0 6.25 793 0'1 11/10/2025 13:26:00 CBOT 7500 0'1 0'0 6.25 436 0'1 11/10/2025 13:26:00 CBOT 7600 0'1 0'0 6.25 556 0'1 11/10/2025 13:26:00 CBOT 7700 0'1 0'0 6.25 622 0'1 11/10/2025 13:26:00 CBOT 7800 0'1 0'0 6.25 461 0'1 11/10/2025 13:26:00 CBOT 7900 0'1 0'0 6.25 393 0'1 11/10/2025 13:26:00 CBOT 8000 0'1 0'0 6.25 1,104 0'1 11/10/2025 13:26:00 CBOT 8200 0'1 0'0 6.25 2,058 0'1 11/10/2025 13:26:00 CBOT 8400 0'1 0'0 6.25 49 0'1 11/10/2025 13:26:00 CBOT 8500 0'1 0'0 6.25 626 0'1 11/10/2025 13:26:00 CBOT 8700 0'1 0'0 6.25 110 0'1 11/10/2025 13:26:00 CBOT 9000 0'1 0'0 6.25 841 0'1 11/10/2025 13:26:00 CBOT 9500 0'1 0'0 6.25 320 0'1 11/10/2025 13:26:00 CBOT 10000 0'1 0'0 6.25 565 0'1 11/10/2025 13:26:00 CBOT 11000 0'1 0'0 6.25 1,244 0'1 11/10/2025 13:26:00 CBOT 12000 0'1 0'0 6.25 478 0'1 11/10/2025 13:26:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 123 0'1 11/10/2025 13:26:00 CBOT 2500 0'1 0'0 6.25 72 0'1 11/10/2025 13:26:00 CBOT 2600 0'1 0'0 6.25 12 0'1 11/10/2025 13:26:00 CBOT 2700 0'1 0'0 6.25 5 0'1 11/10/2025 13:26:00 CBOT 2800 0'1 0'0 6.25 342 0'1 11/10/2025 13:26:00 CBOT 2900 0'1 0'0 6.25 850 0'1 11/10/2025 13:26:00 CBOT 3000 0'1 0'0 6.25 14,656 0'1 11/10/2025 13:26:00 CBOT 3100 0'1 0'0 6.25 7,090 0'1 11/10/2025 13:26:00 CBOT 3200 0'1 0'0 6.25 1,504 0'1 11/10/2025 13:26:00 CBOT 3250 0'1 0'0 6.25 193 0'1 11/10/2025 13:26:00 CBOT 3300 0'1 0'0 6.25 736 0'1 11/10/2025 13:26:00 CBOT 3350 0'1 0'0 6.25 1,012 0'1 11/10/2025 13:26:00 CBOT 3400 0'1 0'0 6.25 1,183 0'1 11/10/2025 13:26:00 CBOT 3450 0'1 0'0 6.25 5,943 0'1 11/10/2025 13:26:00 CBOT 3500 0'1 0'0 6.25 12,665 0'1 11/10/2025 13:26:00 CBOT 3550 0'1 0'0 6.25 3,759 0'1 11/10/2025 13:26:00 CBOT 3600 0'1 0'0 6.25 15,899 0'1 11/10/2025 13:26:00 CBOT 3650 0'1 0'0 6.25 1,236 0'1 11/10/2025 13:26:00 CBOT 3700 0'1 0'0 6.25 15,442 0'1 0'1 11/11/2025 08:43:00 CBOT 3750 0'1 0'0 6.25 29,169 0'1 11/10/2025 13:26:00 CBOT 3800 0'1 0'0 6.25 33,999 0'1 11/10/2025 13:26:00 CBOT 3850 0'1 0'0 6.25 10,636 0'1 11/10/2025 13:26:00 CBOT 3900 0'1 -0'1 6.25 22,213 0'2 0'2 11/11/2025 09:54:00 CBOT 3950 0'3 0'0 18.75 15,692 0'3 11/10/2025 13:26:00 CBOT 4000 0'3 0'0 18.75 58,166 0'3 0'3 11/11/2025 09:33:00 CBOT 4020 0'4 0'0 25.00 51 0'4 11/10/2025 13:26:00 CBOT 4030 0'4 0'0 25.00 3,711 0'4 11/10/2025 13:26:00 CBOT 4040 0'4 0'0 25.00 699 0'4 11/10/2025 13:26:00 CBOT 4050 0'3 -0'1 18.75 14,833 0'4 0'4 11/11/2025 09:54:00 CBOT 4060 0'4 0'0 25.00 791 0'4 11/10/2025 13:26:00 CBOT 4070 0'5 0'0 31.25 146 0'5 11/10/2025 13:26:00 CBOT 4080 0'5 0'0 31.25 185 0'5 11/10/2025 13:26:00 CBOT 4090 0'5 0'0 31.25 117 0'5 11/10/2025 13:26:00 CBOT 4100 0'5 -0'1 31.25 32,002 0'5 0'6 11/11/2025 08:44:00 CBOT 4110 0'6 -0'1 37.50 136 0'6 0'7 11/11/2025 00:48:00 CBOT 4120 0'7 0'0 43.75 72 0'7 11/10/2025 13:26:00 CBOT 4130 1'0 0'0 50.00 501 1'0 11/10/2025 13:26:00 CBOT 4140 1'1 0'0 56.25 536 1'1 11/10/2025 13:26:00 CBOT 4150 0'7 -0'2 43.75 12,905 1'1 1'1 11/11/2025 08:47:00 CBOT 4160 0'7 -0'3 43.75 664 0'7 1'2 11/11/2025 09:52:00 CBOT 4170 1'3 0'0 68.75 696 1'3 11/10/2025 13:26:00 CBOT 4180 1'5 0'0 81.25 582 1'5 11/10/2025 13:26:00 CBOT 4190 1'6 0'0 87.50 1,132 1'6 11/10/2025 13:26:00 CBOT 4200 1'3 -0'4 68.75 25,734 1'7 1'7 11/11/2025 09:59:00 CBOT 4210 2'0 0'0 100.00 1,250 2'0 11/10/2025 13:26:00 CBOT 4220 2'2 0'0 112.50 2,080 2'2 11/10/2025 13:26:00 CBOT 4230 2'7 0'2 143.75 1,438 2'7 2'5 11/11/2025 06:54:00 CBOT 4240 3'1 0'2 156.25 2,055 3'1 2'7 11/11/2025 00:08:00 CBOT 4250 2'5 -0'5 131.25 17,566 3'2 3'2 11/11/2025 09:52:00 CBOT 4260 2'5 -1'0 131.25 1,066 2'5 3'5 11/11/2025 09:14:00 CBOT 4270 4'3 0'2 218.75 2,287 4'3 4'1 11/10/2025 19:14:00 CBOT 4280 4'5 0'1 231.25 1,468 4'5 4'4 11/11/2025 08:30:00 CBOT 4290 5'0 0'0 250.00 776 5'0 11/10/2025 13:26:00 CBOT 4300 4'6 -0'6 237.50 29,495 5'2 5'4 11/11/2025 10:07:00 CBOT 4310 5'3 -0'5 268.75 497 5'1 6'0 11/11/2025 09:23:00 CBOT 4320 5'6 -0'7 287.50 513 5'2 6'5 11/11/2025 09:53:00 CBOT 4330 7'1 0'0 356.25 592 7'1 11/10/2025 13:26:00 CBOT 4340 6'3 -1'3 318.75 603 6'3 7'6 11/11/2025 09:12:00 CBOT 4350 6'6 -1'5 337.50 8,540 7'2 8'3 11/11/2025 09:14:00 CBOT 4360 9'1 0'0 456.25 64 9'1 11/10/2025 13:26:00 CBOT 4370 8'2 -1'4 412.50 262 8'2 9'6 11/11/2025 09:12:00 CBOT 4380 10'3 0'0 518.75 1,049 10'3 11/10/2025 13:26:00 CBOT 4390 11'1 0'0 556.25 127 11'1 11/10/2025 13:26:00 CBOT 4400 10'6 -1'1 537.50 11,081 12'3 11'7 11/11/2025 08:59:00 CBOT 4410 12'6 0'0 637.50 1 12'6 11/10/2025 13:26:00 CBOT 4420 13'5 0'0 681.25 30 13'5 11/10/2025 13:26:00 CBOT 4430 14'3 0'0 718.75 0 14'3 11/10/2025 13:26:00 CBOT 4440 15'2 0'0 762.50 0 15'2 11/10/2025 13:26:00 CBOT 4450 16'1 0'0 806.25 1,260 16'1 11/10/2025 13:26:00 CBOT 4460 17'1 0'0 856.25 0 17'1 11/10/2025 13:26:00 CBOT 4470 18'0 0'0 900.00 0 18'0 11/10/2025 13:26:00 CBOT 4480 18'7 0'0 943.75 0 18'7 11/10/2025 13:26:00 CBOT 4490 19'7 0'0 993.75 0 19'7 11/10/2025 13:26:00 CBOT 4500 20'3 -0'3 1,018.75 10,936 21'5 20'6 11/11/2025 09:26:00 CBOT 4510 21'6 0'0 1,087.50 0 21'6 11/10/2025 13:26:00 CBOT 4520 22'6 0'0 1,137.50 0 22'6 11/10/2025 13:26:00 CBOT 4530 23'5 0'0 1,181.25 0 23'5 11/10/2025 13:26:00 CBOT 4540 24'5 0'0 1,231.25 0 24'5 11/10/2025 13:26:00 CBOT 4550 25'5 0'0 1,281.25 213 25'5 11/10/2025 13:26:00 CBOT 4600 30'3 -0'1 1,518.75 6,715 30'3 30'4 11/11/2025 08:39:00 CBOT 4650 35'4 0'0 1,775.00 254 35'4 11/10/2025 13:26:00 CBOT 4700 40'3 -0'1 2,018.75 4,084 40'3 40'4 11/11/2025 08:39:00 CBOT 4750 45'3 0'0 2,268.75 1,111 45'3 11/10/2025 13:26:00 CBOT 4800 50'3 0'0 2,518.75 1,979 50'3 11/10/2025 13:26:00 CBOT 4850 55'3 0'0 2,768.75 0 55'3 11/10/2025 13:26:00 CBOT 4900 60'3 0'0 3,018.75 2,261 60'3 11/10/2025 13:26:00 CBOT 4950 65'3 0'0 3,268.75 2 65'3 11/10/2025 13:26:00 CBOT 5000 71'1 0'6 3,556.25 4,890 71'3 70'3 11/11/2025 08:30:00 CBOT 5050 75'3 0'0 3,768.75 0 75'3 11/10/2025 13:26:00 CBOT 5100 80'3 0'0 4,018.75 581 80'3 11/10/2025 13:26:00 CBOT 5150 85'3 0'0 4,268.75 0 85'3 11/10/2025 13:26:00 CBOT 5200 90'3 0'0 4,518.75 110 90'3 11/10/2025 13:26:00 CBOT 5250 95'3 0'0 4,768.75 16 95'3 11/10/2025 13:26:00 CBOT 5300 100'3 0'0 5,018.75 0 100'3 11/10/2025 13:26:00 CBOT 5350 105'3 0'0 5,268.75 0 105'3 11/10/2025 13:26:00 CBOT 5400 110'2 0'0 5,512.50 31 110'2 11/10/2025 13:26:00 CBOT 5500 120'2 0'0 6,012.50 0 120'2 11/10/2025 13:26:00 CBOT 5600 130'2 0'0 6,512.50 0 130'2 11/10/2025 13:26:00 CBOT 5700 140'2 0'0 7,012.50 0 140'2 11/10/2025 13:26:00 CBOT 5800 150'2 0'0 7,512.50 0 150'2 11/10/2025 13:26:00 CBOT 5900 160'2 0'0 8,012.50 0 160'2 11/10/2025 13:26:00 CBOT 6000 170'2 0'0 8,512.50 0 170'2 11/10/2025 13:26:00 CBOT 6100 180'2 0'0 9,012.50 0 180'2 11/10/2025 13:26:00 CBOT 6200 190'2 0'0 9,512.50 0 190'2 11/10/2025 13:26:00 CBOT 6300 200'2 0'0 10,012.50 0 200'2 11/10/2025 13:26:00 CBOT 6400 210'2 0'0 10,512.50 0 210'2 11/10/2025 13:26:00 CBOT 6500 220'2 0'0 11,012.50 0 220'2 11/10/2025 13:26:00 CBOT 6600 230'2 0'0 11,512.50 0 230'2 11/10/2025 13:26:00 CBOT 6700 240'2 0'0 12,012.50 0 240'2 11/10/2025 13:26:00 CBOT 6800 250'2 0'0 12,512.50 0 250'2 11/10/2025 13:26:00 CBOT 6900 260'2 0'0 13,012.50 0 260'2 11/10/2025 13:26:00 CBOT 7000 270'2 0'0 13,512.50 0 270'2 11/10/2025 13:26:00 CBOT 7100 280'2 0'0 14,012.50 43 280'2 11/10/2025 13:26:00 CBOT 7200 290'2 0'0 14,512.50 48 290'2 11/10/2025 13:26:00 CBOT 7300 300'2 0'0 15,012.50 0 300'2 11/10/2025 13:26:00 CBOT 7400 310'2 0'0 15,512.50 0 310'2 11/10/2025 13:26:00 CBOT 7500 320'2 0'0 16,012.50 0 320'2 11/10/2025 13:26:00 CBOT 7600 330'2 0'0 16,512.50 0 330'2 11/10/2025 13:26:00 CBOT 7700 340'2 0'0 17,012.50 0 340'2 11/10/2025 13:26:00 CBOT 7800 350'2 0'0 17,512.50 0 350'2 11/10/2025 13:26:00 CBOT 7900 360'2 0'0 18,012.50 0 360'2 11/10/2025 13:26:00 CBOT 8000 370'2 0'0 18,512.50 0 370'2 11/10/2025 13:26:00 CBOT 8200 390'2 0'0 19,512.50 0 390'2 11/10/2025 13:26:00 CBOT 8400 410'2 0'0 20,512.50 0 410'2 11/10/2025 13:26:00 CBOT 8500 420'2 0'0 21,012.50 0 420'2 11/10/2025 13:26:00 CBOT 8700 440'2 0'0 22,012.50 0 440'2 11/10/2025 13:26:00 CBOT 9000 470'2 0'0 23,512.50 0 470'2 11/10/2025 13:26:00 CBOT 9500 520'2 0'0 26,012.50 0 520'2 11/10/2025 13:26:00 CBOT 10000 570'2 0'0 28,512.50 0 570'2 11/10/2025 13:26:00 CBOT 11000 670'2 0'0 33,512.50 0 670'2 11/10/2025 13:26:00 CBOT 12000 770'2 0'0 38,512.50 0 770'2 11/10/2025 13:26:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.