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 ( @S6F ) SOYBEANS ( @S6H ) SOYBEANS ( @S6K ) SOYBEANS ( @S6N ) SOYBEANS ( @S6Q ) SOYBEANS ( @S6U ) All Open Only Future: December 2025 (@C5Z)   Futures Price: 4352   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,743.75   0'0   194'7  2400   0'1   0'0  6.25  123  0  9,243.75   0'0   184'7  2500   0'1   0'0  6.25  72  0  8,743.75   0'0   174'7  2600   0'1   0'0  6.25  12  0  8,243.75   0'0   164'7  2700   0'1   0'0  6.25  5  0  7,743.75   0'0   154'7  2800   0'1   0'0  6.25  342  0  7,243.75   0'0   144'7  2900   0'1   0'0  6.25  850  0  6,743.75   0'0   134'7  3000   0'1   0'0  6.25  14,656  0  6,243.75   0'0   124'7  3100   0'1   0'0  6.25  7,090  1  5,743.75   0'0   114'7  3200   0'1   0'0  6.25  1,504  0  5,493.75   0'0   109'7  3250   0'1   0'0  6.25  193  20  5,243.75   0'0   104'7  3300   0'1   0'0  6.25  736  0  4,993.75   0'0   99'7  3350   0'1   0'0  6.25  1,012  0  4,743.75   0'0   94'7  3400   0'1   0'0  6.25  1,323  0  4,493.75   0'0   89'7  3450   0'1   0'0  6.25  5,943  0  4,243.75   0'0   84'7  3500   0'1   0'0  6.25  12,665  0  3,993.75   0'0   79'7  3550   0'1   0'0  6.25  3,759  12  3,743.75   0'0   74'7  3600   0'1   0'0  6.25  15,234  2  3,493.75   0'0   69'7  3650   0'1   0'0  6.25  2,561  3  3,243.75   0'0   64'7  3700   0'1   0'0  6.25  15,432  38  2,993.75   0'0   59'7  3750   0'1   0'0  6.25  29,254  399  2,743.75   0'0   54'7  3800   0'1   0'0  6.25  33,204  32  2,493.75   0'0   49'7  3850   0'1   0'0  6.25  10,602  1,346  2,243.75   0'0   44'7  3900   0'1   0'0  6.25  21,927  2,805  2,025.00   0'5   40'4  3950   0'1   0'0  6.25  16,036  9,714  1,775.00   0'5   35'4  4000   0'1   0'0  6.25  57,145  0  1,643.75   0'0   32'7  4020   0'1   0'0  6.25  51  0  1,593.75   0'0   31'7  4030   0'1   0'0  6.25  3,711  0  1,543.75   0'0   30'7  4040   0'1   0'0  6.25  1,589  8,345  1,550.00   1'1   31'0  4050   0'1   0'0  6.25  15,035  0  1,443.75   0'0   28'7  4060   0'1   0'0  6.25  893  0  1,393.75   0'0   27'7  4070   0'1   0'0  6.25  146  0  1,343.75   0'0   26'7  4080   0'1   0'0  6.25  247  0  1,293.75   0'0   25'7  4090   0'1   0'0  6.25  320  11,537  1,275.00   0'4   25'4  4100   0'2   0'0  12.50  32,869  0  1,200.00   0'0   24'0  4110   0'2   0'0  12.50  473  0  1,150.00   0'0   23'0  4120   0'2   0'0  12.50  470  0  1,100.00   0'0   22'0  4130   0'2   0'0  12.50  615  10  1,050.00   0'0   21'0  4140   0'1   -0'1  6.25  828  8,040  1,000.00   0'0   20'0  4150   0'2   0'0  12.50  11,924  0  950.00   0'0   19'0  4160   0'2   0'0  12.50  777  0  900.00   0'0   18'0  4170   0'2   0'0  12.50  2,442  0  950.00   2'0   19'0  4180   0'2   0'0  12.50  1,511  0  806.25   0'0   16'1  4190   0'2   -0'1  12.50  1,372  26,641  787.50   0'5   15'6  4200   0'3   0'0  18.75  24,340  0  706.25   0'0   14'1  4210   0'3   0'0  18.75  1,570  383  656.25   0'0   13'1  4220   0'3   0'0  18.75  2,750  34  612.50   0'0   12'2  4230   0'3   -0'1  18.75  2,084  128  568.75   0'0   11'3  4240   0'5   0'0  31.25  2,080  12,694  550.00   0'4   11'0  4250   0'5   -0'1  31.25  16,888  130  481.25   0'0   9'5  4260   0'7   0'0  43.75  1,095  328  437.50   0'0   8'6  4270   1'0   0'0  50.00  2,881  249  393.75   0'0   7'7  4280   0'7   -0'2  43.75  2,200  177  356.25   0'0   7'1  4290   1'3   0'0  68.75  812  28,357  356.25   0'6   7'1  4300   1'0   -0'5  50.00  23,587  347  281.25   0'0   5'5  4310   1'3   -0'4  68.75  604  357  237.50   -0'2   4'6  4320   1'3   -0'7  68.75  861  771  225.00   0'1   4'4  4330   2'0   -0'5  100.00  1,065  1,083  218.75   0'5   4'3  4340   2'2   -0'6  112.50  797  14,968  187.50   0'3   3'6  4350   2'5   -1'0  131.25  9,952  1,130  168.75   0'4   3'3  4360   3'2   -0'7  162.50  341  864  143.75   0'4   2'7  4370   3'3   -1'2  168.75  678  938  93.75   -0'1   1'7  4380   4'5   -0'5  231.25  1,858  1,663  81.25   -0'1   1'5  4390   6'0   0'0  300.00  275  28,417  75.00   0'0   1'4  4400   4'7   -1'7  243.75  12,953  451  62.50   0'0   1'2  4410   7'4   0'0  375.00  42  3,181  50.00   0'0   1'0  4420   8'2   0'0  412.50  93  1,668  50.00   0'1   1'0  4430   9'1   0'0  456.25  45  1,474  43.75   0'1   0'7  4440   10'0   0'0  500.00  21  8,588  37.50   0'0   0'6  4450   11'0   0'0  550.00  1,281  766  31.25   0'0   0'5  4460   11'7   0'0  593.75  12  1,221  25.00   0'0   0'4  4470   12'6   0'0  637.50  302  1,675  31.25   0'1   0'5  4480   13'6   0'0  687.50  0  1,889  25.00   0'0   0'4  4490   14'6   0'0  737.50  0  35,272  18.75   0'0   0'3  4500   13'6   -1'7  687.50  10,179  2,767  18.75   0'0   0'3  4510   16'5   0'0  831.25  0  5,696  18.75   0'0   0'3  4520   17'5   0'0  881.25  0  973  12.50   0'0   0'2  4530   18'4   0'0  925.00  0  568  12.50   0'0   0'2  4540   19'4   0'0  975.00  0  4,958  18.75   0'1   0'3  4550   20'4   0'0  1,025.00  173  80  12.50   0'0   0'2  4560   21'4   0'0  1,075.00  0  20  12.50   0'0   0'2  4570   22'4   0'0  1,125.00  0  18,095  12.50   0'0   0'2  4600   25'4   0'0  1,275.00  6,396  5  12.50   0'0   0'2  4610   26'4   0'0  1,325.00  0  7  12.50   0'0   0'2  4620   27'4   0'0  1,375.00  0  112  12.50   0'0   0'2  4630   28'4   0'0  1,425.00  0  4,107  12.50   0'0   0'2  4650   30'4   0'0  1,525.00  254  15,023  12.50   0'0   0'2  4700   35'3   0'0  1,768.75  4,044  5,433  6.25   0'0   0'1  4750   40'3   0'0  2,018.75  1,111  15,984  6.25   0'0   0'1  4800   43'3   -2'0  2,168.75  1,972  2,060  6.25   0'0   0'1  4850   50'3   0'0  2,518.75  0  6,032  6.25   0'0   0'1  4900   55'3   0'0  2,768.75  2,190  1,652  6.25   0'0   0'1  4950   60'3   0'0  3,018.75  2  28,067  6.25   0'0   0'1  5000   64'2   -1'1  3,212.50  4,783  1,729  6.25   0'0   0'1  5050   70'3   0'0  3,518.75  0  6,166  6.25   0'0   0'1  5100   75'3   0'0  3,768.75  571  793  6.25   0'0   0'1  5150   80'3   0'0  4,018.75  0  16,045  6.25   0'0   0'1  5200   85'3   0'0  4,268.75  97  2,158  6.25   0'0   0'1  5250   90'3   0'0  4,518.75  16  3,679  6.25   0'0   0'1  5300   95'3   0'0  4,768.75  0  1,021  6.25   0'0   0'1  5350   100'3   0'0  5,018.75  0  6,052  6.25   0'0   0'1  5400   105'3   0'0  5,268.75  31  11,732  6.25   0'0   0'1  5500   115'3   0'0  5,768.75  0  2,230  6.25   0'0   0'1  5600   125'3   0'0  6,268.75  0  4,012  6.25   0'0   0'1  5700   135'3   0'0  6,768.75  0  2,569  6.25   0'0   0'1  5800   145'3   0'0  7,268.75  0  872  6.25   0'0   0'1  5900   155'3   0'0  7,768.75  0  7,747  6.25   0'0   0'1  6000   165'3   0'0  8,268.75  0  4,988  6.25   0'0   0'1  6100   175'3   0'0  8,768.75  0  1,342  6.25   0'0   0'1  6200   185'3   0'0  9,268.75  0  934  6.25   0'0   0'1  6300   195'3   0'0  9,768.75  0  1,033  6.25   0'0   0'1  6400   205'3   0'0  10,268.75  0  2,324  6.25   0'0   0'1  6500   215'3   0'0  10,768.75  0  600  6.25   0'0   0'1  6600   225'3   0'0  11,268.75  0  301  6.25   0'0   0'1  6700   235'3   0'0  11,768.75  0  228  6.25   0'0   0'1  6800   245'3   0'0  12,268.75  0  560  6.25   0'0   0'1  6900   255'3   0'0  12,768.75  0  3,553  6.25   0'0   0'1  7000   265'3   0'0  13,268.75  0  415  6.25   0'0   0'1  7100   275'3   0'0  13,768.75  43  352  6.25   0'0   0'1  7200   285'3   0'0  14,268.75  48  452  6.25   0'0   0'1  7300   295'3   0'0  14,768.75  0  793  6.25   0'0   0'1  7400   305'2   0'0  15,262.50  0  436  6.25   0'0   0'1  7500   315'2   0'0  15,762.50  0  556  6.25   0'0   0'1  7600   325'2   0'0  16,262.50  0  622  6.25   0'0   0'1  7700   335'2   0'0  16,762.50  0  461  6.25   0'0   0'1  7800   345'2   0'0  17,262.50  0  393  6.25   0'0   0'1  7900   355'2   0'0  17,762.50  0  1,104  6.25   0'0   0'1  8000   365'2   0'0  18,262.50  0  2,058  6.25   0'0   0'1  8200   385'2   0'0  19,262.50  0  49  6.25   0'0   0'1  8400   405'2   0'0  20,262.50  0  626  6.25   0'0   0'1  8500   415'2   0'0  20,762.50  0  110  6.25   0'0   0'1  8700   435'2   0'0  21,762.50  0  841  6.25   0'0   0'1  9000   465'2   0'0  23,262.50  0  320  6.25   0'0   0'1  9500   515'2   0'0  25,762.50  0  565  6.25   0'0   0'1  10000   565'2   0'0  28,262.50  0  1,244  6.25   0'0   0'1  11000   665'2   0'0  33,262.50  0  478  6.25   0'0   0'1  12000   765'2   0'0  38,262.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 194'7 0'0 9,743.75 0 194'7 11/17/2025 13:25:00 CBOT 2500 184'7 0'0 9,243.75 0 184'7 11/17/2025 13:25:00 CBOT 2600 174'7 0'0 8,743.75 0 174'7 11/17/2025 13:25:00 CBOT 2700 164'7 0'0 8,243.75 0 164'7 11/17/2025 13:25:00 CBOT 2800 154'7 0'0 7,743.75 0 154'7 11/17/2025 13:25:00 CBOT 2900 144'7 0'0 7,243.75 0 144'7 11/17/2025 13:25:00 CBOT 3000 134'7 0'0 6,743.75 0 134'7 11/17/2025 13:25:00 CBOT 3100 124'7 0'0 6,243.75 0 124'7 11/17/2025 13:25:00 CBOT 3200 114'7 0'0 5,743.75 1 114'7 11/17/2025 13:25:00 CBOT 3250 109'7 0'0 5,493.75 0 109'7 11/17/2025 13:25:00 CBOT 3300 104'7 0'0 5,243.75 20 104'7 11/17/2025 13:25:00 CBOT 3350 99'7 0'0 4,993.75 0 99'7 11/17/2025 13:25:00 CBOT 3400 94'7 0'0 4,743.75 0 94'7 11/17/2025 13:25:00 CBOT 3450 89'7 0'0 4,493.75 0 89'7 11/17/2025 13:25:00 CBOT 3500 84'7 0'0 4,243.75 0 84'7 11/17/2025 13:25:00 CBOT 3550 79'7 0'0 3,993.75 0 79'7 11/17/2025 13:25:00 CBOT 3600 74'7 0'0 3,743.75 12 74'7 11/17/2025 13:25:00 CBOT 3650 69'7 0'0 3,493.75 2 69'7 11/17/2025 13:25:00 CBOT 3700 64'7 0'0 3,243.75 3 64'7 11/17/2025 13:25:00 CBOT 3750 59'7 0'0 2,993.75 38 59'7 11/17/2025 13:25:00 CBOT 3800 54'7 0'0 2,743.75 399 54'7 11/17/2025 13:25:00 CBOT 3850 49'7 0'0 2,493.75 32 49'7 11/17/2025 13:25:00 CBOT 3900 44'7 0'0 2,243.75 1,346 44'7 11/17/2025 13:25:00 CBOT 3950 40'4 0'5 2,025.00 2,805 40'4 39'7 11/18/2025 08:52:00 CBOT 4000 35'4 0'5 1,775.00 9,714 35'6 34'7 11/18/2025 09:00:00 CBOT 4020 32'7 0'0 1,643.75 0 32'7 11/17/2025 13:25:00 CBOT 4030 31'7 0'0 1,593.75 0 31'7 11/17/2025 13:25:00 CBOT 4040 30'7 0'0 1,543.75 0 30'7 11/17/2025 13:25:00 CBOT 4050 31'0 1'1 1,550.00 8,345 30'6 29'7 11/18/2025 10:01:00 CBOT 4060 28'7 0'0 1,443.75 0 28'7 11/17/2025 13:25:00 CBOT 4070 27'7 0'0 1,393.75 0 27'7 11/17/2025 13:25:00 CBOT 4080 26'7 0'0 1,343.75 0 26'7 11/17/2025 13:25:00 CBOT 4090 25'7 0'0 1,293.75 0 25'7 11/17/2025 13:25:00 CBOT 4100 25'4 0'4 1,275.00 11,537 25'0 25'0 11/18/2025 10:02:00 CBOT 4110 24'0 0'0 1,200.00 0 24'0 11/17/2025 13:25:00 CBOT 4120 23'0 0'0 1,150.00 0 23'0 11/17/2025 13:25:00 CBOT 4130 22'0 0'0 1,100.00 0 22'0 11/17/2025 13:25:00 CBOT 4140 21'0 0'0 1,050.00 10 21'0 11/17/2025 13:25:00 CBOT 4150 20'0 0'0 1,000.00 8,040 20'0 11/17/2025 13:25:00 CBOT 4160 19'0 0'0 950.00 0 19'0 11/17/2025 13:25:00 CBOT 4170 18'0 0'0 900.00 0 18'0 11/17/2025 13:25:00 CBOT 4180 19'0 2'0 950.00 0 19'0 17'0 11/18/2025 06:48:00 CBOT 4190 16'1 0'0 806.25 0 16'1 11/17/2025 13:25:00 CBOT 4200 15'6 0'5 787.50 26,641 15'0 15'1 11/18/2025 10:02:00 CBOT 4210 14'1 0'0 706.25 0 14'1 11/17/2025 13:25:00 CBOT 4220 13'1 0'0 656.25 383 13'1 11/17/2025 13:25:00 CBOT 4230 12'2 0'0 612.50 34 12'2 11/17/2025 13:25:00 CBOT 4240 11'3 0'0 568.75 128 11'3 11/17/2025 13:25:00 CBOT 4250 11'0 0'4 550.00 12,694 13'0 10'4 11/18/2025 08:50:00 CBOT 4260 9'5 0'0 481.25 130 9'5 11/17/2025 13:25:00 CBOT 4270 8'6 0'0 437.50 328 8'6 11/17/2025 13:25:00 CBOT 4280 7'7 0'0 393.75 249 7'7 11/17/2025 13:25:00 CBOT 4290 7'1 0'0 356.25 177 7'1 11/17/2025 13:25:00 CBOT 4300 7'1 0'6 356.25 28,357 6'3 6'3 11/18/2025 09:56:00 CBOT 4310 5'5 0'0 281.25 347 5'5 11/17/2025 13:25:00 CBOT 4320 4'6 -0'2 237.50 357 5'5 5'0 11/18/2025 03:42:00 CBOT 4330 4'4 0'1 225.00 771 5'0 4'3 11/18/2025 09:02:00 CBOT 4340 4'3 0'5 218.75 1,083 3'7 3'6 11/18/2025 09:35:00 CBOT 4350 3'6 0'3 187.50 14,968 5'0 3'3 11/18/2025 09:50:00 CBOT 4360 3'3 0'4 168.75 1,130 2'3 2'7 11/18/2025 09:46:00 CBOT 4370 2'7 0'4 143.75 864 2'2 2'3 11/18/2025 09:34:00 CBOT 4380 1'7 -0'1 93.75 938 2'1 2'0 11/18/2025 09:08:00 CBOT 4390 1'5 -0'1 81.25 1,663 1'7 1'6 11/18/2025 09:20:00 CBOT 4400 1'4 0'0 75.00 28,417 2'0 1'4 11/18/2025 10:02:00 CBOT 4410 1'2 0'0 62.50 451 1'6 1'2 11/18/2025 09:03:00 CBOT 4420 1'0 0'0 50.00 3,181 1'4 1'0 11/18/2025 09:11:00 CBOT 4430 1'0 0'1 50.00 1,668 1'0 0'7 11/18/2025 08:55:00 CBOT 4440 0'7 0'1 43.75 1,474 1'0 0'6 11/18/2025 08:55:00 CBOT 4450 0'6 0'0 37.50 8,588 0'7 0'6 11/18/2025 09:12:00 CBOT 4460 0'5 0'0 31.25 766 0'5 0'5 11/18/2025 08:57:00 CBOT 4470 0'4 0'0 25.00 1,221 0'4 11/17/2025 13:25:00 CBOT 4480 0'5 0'1 31.25 1,675 0'5 0'4 11/18/2025 08:53:00 CBOT 4490 0'4 0'0 25.00 1,889 0'4 0'4 11/18/2025 09:56:00 CBOT 4500 0'3 0'0 18.75 35,272 0'4 0'3 11/18/2025 09:35:00 CBOT 4510 0'3 0'0 18.75 2,767 0'3 11/17/2025 13:25:00 CBOT 4520 0'3 0'0 18.75 5,696 0'3 11/17/2025 13:25:00 CBOT 4530 0'2 0'0 12.50 973 0'2 11/17/2025 13:25:00 CBOT 4540 0'2 0'0 12.50 568 0'2 11/17/2025 13:25:00 CBOT 4550 0'3 0'1 18.75 4,958 0'3 0'2 11/18/2025 08:48:00 CBOT 4560 0'2 0'0 12.50 80 0'2 11/17/2025 13:25:00 CBOT 4570 0'2 0'0 12.50 20 0'2 11/17/2025 13:25:00 CBOT 4600 0'2 0'0 12.50 18,095 0'2 0'2 11/18/2025 09:23:00 CBOT 4610 0'2 0'0 12.50 5 0'2 11/17/2025 13:25:00 CBOT 4620 0'2 0'0 12.50 7 0'2 11/17/2025 13:25:00 CBOT 4630 0'2 0'0 12.50 112 0'2 11/17/2025 13:25:00 CBOT 4650 0'2 0'0 12.50 4,107 0'2 11/17/2025 13:25:00 CBOT 4700 0'2 0'0 12.50 15,023 0'2 11/17/2025 13:25:00 CBOT 4750 0'1 0'0 6.25 5,433 0'1 11/17/2025 13:25:00 CBOT 4800 0'1 0'0 6.25 15,984 0'1 11/17/2025 13:25:00 CBOT 4850 0'1 0'0 6.25 2,060 0'1 11/17/2025 13:25:00 CBOT 4900 0'1 0'0 6.25 6,032 0'1 11/17/2025 13:25:00 CBOT 4950 0'1 0'0 6.25 1,652 0'1 11/17/2025 13:25:00 CBOT 5000 0'1 0'0 6.25 28,067 0'1 11/17/2025 13:25:00 CBOT 5050 0'1 0'0 6.25 1,729 0'1 11/17/2025 13:25:00 CBOT 5100 0'1 0'0 6.25 6,166 0'1 11/17/2025 13:25:00 CBOT 5150 0'1 0'0 6.25 793 0'1 11/17/2025 13:25:00 CBOT 5200 0'1 0'0 6.25 16,045 0'1 11/17/2025 13:25:00 CBOT 5250 0'1 0'0 6.25 2,158 0'1 11/17/2025 13:25:00 CBOT 5300 0'1 0'0 6.25 3,679 0'1 11/17/2025 13:25:00 CBOT 5350 0'1 0'0 6.25 1,021 0'1 11/17/2025 13:25:00 CBOT 5400 0'1 0'0 6.25 6,052 0'1 11/17/2025 13:25:00 CBOT 5500 0'1 0'0 6.25 11,732 0'1 11/17/2025 13:25:00 CBOT 5600 0'1 0'0 6.25 2,230 0'1 11/17/2025 13:25:00 CBOT 5700 0'1 0'0 6.25 4,012 0'1 11/17/2025 13:25:00 CBOT 5800 0'1 0'0 6.25 2,569 0'1 11/17/2025 13:25:00 CBOT 5900 0'1 0'0 6.25 872 0'1 11/17/2025 13:25:00 CBOT 6000 0'1 0'0 6.25 7,747 0'1 11/17/2025 13:25:00 CBOT 6100 0'1 0'0 6.25 4,988 0'1 11/17/2025 13:25:00 CBOT 6200 0'1 0'0 6.25 1,342 0'1 11/17/2025 13:25:00 CBOT 6300 0'1 0'0 6.25 934 0'1 11/17/2025 13:25:00 CBOT 6400 0'1 0'0 6.25 1,033 0'1 11/17/2025 13:25:00 CBOT 6500 0'1 0'0 6.25 2,324 0'1 11/17/2025 13:25:00 CBOT 6600 0'1 0'0 6.25 600 0'1 11/17/2025 13:25:00 CBOT 6700 0'1 0'0 6.25 301 0'1 11/17/2025 13:25:00 CBOT 6800 0'1 0'0 6.25 228 0'1 11/17/2025 13:25:00 CBOT 6900 0'1 0'0 6.25 560 0'1 11/17/2025 13:25:00 CBOT 7000 0'1 0'0 6.25 3,553 0'1 11/17/2025 13:25:00 CBOT 7100 0'1 0'0 6.25 415 0'1 11/17/2025 13:25:00 CBOT 7200 0'1 0'0 6.25 352 0'1 11/17/2025 13:25:00 CBOT 7300 0'1 0'0 6.25 452 0'1 11/17/2025 13:25:00 CBOT 7400 0'1 0'0 6.25 793 0'1 11/17/2025 13:25:00 CBOT 7500 0'1 0'0 6.25 436 0'1 11/17/2025 13:25:00 CBOT 7600 0'1 0'0 6.25 556 0'1 11/17/2025 13:25:00 CBOT 7700 0'1 0'0 6.25 622 0'1 11/17/2025 13:25:00 CBOT 7800 0'1 0'0 6.25 461 0'1 11/17/2025 13:25:00 CBOT 7900 0'1 0'0 6.25 393 0'1 11/17/2025 13:25:00 CBOT 8000 0'1 0'0 6.25 1,104 0'1 11/17/2025 13:25:00 CBOT 8200 0'1 0'0 6.25 2,058 0'1 11/17/2025 13:25:00 CBOT 8400 0'1 0'0 6.25 49 0'1 11/17/2025 13:25:00 CBOT 8500 0'1 0'0 6.25 626 0'1 11/17/2025 13:25:00 CBOT 8700 0'1 0'0 6.25 110 0'1 11/17/2025 13:25:00 CBOT 9000 0'1 0'0 6.25 841 0'1 11/17/2025 13:25:00 CBOT 9500 0'1 0'0 6.25 320 0'1 11/17/2025 13:25:00 CBOT 10000 0'1 0'0 6.25 565 0'1 11/17/2025 13:25:00 CBOT 11000 0'1 0'0 6.25 1,244 0'1 11/17/2025 13:25:00 CBOT 12000 0'1 0'0 6.25 478 0'1 11/17/2025 13:25:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 123 0'1 11/17/2025 13:25:00 CBOT 2500 0'1 0'0 6.25 72 0'1 11/17/2025 13:25:00 CBOT 2600 0'1 0'0 6.25 12 0'1 11/17/2025 13:25:00 CBOT 2700 0'1 0'0 6.25 5 0'1 11/17/2025 13:25:00 CBOT 2800 0'1 0'0 6.25 342 0'1 11/17/2025 13:25:00 CBOT 2900 0'1 0'0 6.25 850 0'1 11/17/2025 13:25:00 CBOT 3000 0'1 0'0 6.25 14,656 0'1 11/17/2025 13:25:00 CBOT 3100 0'1 0'0 6.25 7,090 0'1 11/17/2025 13:25:00 CBOT 3200 0'1 0'0 6.25 1,504 0'1 11/17/2025 13:25:00 CBOT 3250 0'1 0'0 6.25 193 0'1 11/17/2025 13:25:00 CBOT 3300 0'1 0'0 6.25 736 0'1 11/17/2025 13:25:00 CBOT 3350 0'1 0'0 6.25 1,012 0'1 11/17/2025 13:25:00 CBOT 3400 0'1 0'0 6.25 1,323 0'1 11/17/2025 13:25:00 CBOT 3450 0'1 0'0 6.25 5,943 0'1 11/17/2025 13:25:00 CBOT 3500 0'1 0'0 6.25 12,665 0'1 11/17/2025 13:25:00 CBOT 3550 0'1 0'0 6.25 3,759 0'1 11/17/2025 13:25:00 CBOT 3600 0'1 0'0 6.25 15,234 0'1 11/17/2025 13:25:00 CBOT 3650 0'1 0'0 6.25 2,561 0'1 11/17/2025 13:25:00 CBOT 3700 0'1 0'0 6.25 15,432 0'1 11/17/2025 13:25:00 CBOT 3750 0'1 0'0 6.25 29,254 0'1 11/17/2025 13:25:00 CBOT 3800 0'1 0'0 6.25 33,204 0'1 11/17/2025 13:25:00 CBOT 3850 0'1 0'0 6.25 10,602 0'1 11/17/2025 13:25:00 CBOT 3900 0'1 0'0 6.25 21,927 0'1 11/17/2025 13:25:00 CBOT 3950 0'1 0'0 6.25 16,036 0'1 0'1 11/18/2025 08:32:00 CBOT 4000 0'1 0'0 6.25 57,145 0'1 0'1 11/18/2025 09:47:00 CBOT 4020 0'1 0'0 6.25 51 0'1 0'1 11/18/2025 09:46:00 CBOT 4030 0'1 0'0 6.25 3,711 0'1 11/17/2025 13:25:00 CBOT 4040 0'1 0'0 6.25 1,589 0'1 0'1 11/18/2025 09:42:00 CBOT 4050 0'1 0'0 6.25 15,035 0'1 11/17/2025 13:25:00 CBOT 4060 0'1 0'0 6.25 893 0'1 11/17/2025 13:25:00 CBOT 4070 0'1 0'0 6.25 146 0'1 11/17/2025 13:25:00 CBOT 4080 0'1 0'0 6.25 247 0'1 11/17/2025 13:25:00 CBOT 4090 0'1 0'0 6.25 320 0'1 11/17/2025 13:25:00 CBOT 4100 0'2 0'0 12.50 32,869 0'2 0'2 11/18/2025 08:53:00 CBOT 4110 0'2 0'0 12.50 473 0'2 11/17/2025 13:25:00 CBOT 4120 0'2 0'0 12.50 470 0'2 11/17/2025 13:25:00 CBOT 4130 0'2 0'0 12.50 615 0'2 11/17/2025 13:25:00 CBOT 4140 0'1 -0'1 6.25 828 0'1 0'2 11/18/2025 07:01:00 CBOT 4150 0'2 0'0 12.50 11,924 0'2 0'2 11/18/2025 01:45:00 CBOT 4160 0'2 0'0 12.50 777 0'2 11/17/2025 13:25:00 CBOT 4170 0'2 0'0 12.50 2,442 0'2 0'2 11/18/2025 08:47:00 CBOT 4180 0'2 0'0 12.50 1,511 0'2 0'2 11/18/2025 08:47:00 CBOT 4190 0'2 -0'1 12.50 1,372 0'2 0'3 11/18/2025 08:45:00 CBOT 4200 0'3 0'0 18.75 24,340 0'2 0'3 11/18/2025 08:45:00 CBOT 4210 0'3 0'0 18.75 1,570 0'3 11/17/2025 13:25:00 CBOT 4220 0'3 0'0 18.75 2,750 0'3 11/17/2025 13:25:00 CBOT 4230 0'3 -0'1 18.75 2,084 0'3 0'4 11/18/2025 08:46:00 CBOT 4240 0'5 0'0 31.25 2,080 0'5 11/17/2025 13:25:00 CBOT 4250 0'5 -0'1 31.25 16,888 0'6 0'6 11/18/2025 09:00:00 CBOT 4260 0'7 0'0 43.75 1,095 0'7 11/17/2025 13:25:00 CBOT 4270 1'0 0'0 50.00 2,881 1'0 11/17/2025 13:25:00 CBOT 4280 0'7 -0'2 43.75 2,200 0'7 1'1 11/18/2025 08:56:00 CBOT 4290 1'3 0'0 68.75 812 1'3 11/17/2025 13:25:00 CBOT 4300 1'0 -0'5 50.00 23,587 1'5 1'5 11/18/2025 09:53:00 CBOT 4310 1'3 -0'4 68.75 604 1'4 1'7 11/18/2025 08:56:00 CBOT 4320 1'3 -0'7 68.75 861 2'4 2'2 11/18/2025 09:28:00 CBOT 4330 2'0 -0'5 100.00 1,065 2'2 2'5 11/18/2025 09:09:00 CBOT 4340 2'2 -0'6 112.50 797 3'5 3'0 11/18/2025 09:25:00 CBOT 4350 2'5 -1'0 131.25 9,952 3'7 3'5 11/18/2025 09:57:00 CBOT 4360 3'2 -0'7 162.50 341 3'0 4'1 11/18/2025 09:53:00 CBOT 4370 3'3 -1'2 168.75 678 3'1 4'5 11/18/2025 09:42:00 CBOT 4380 4'5 -0'5 231.25 1,858 5'5 5'2 11/18/2025 09:03:00 CBOT 4390 6'0 0'0 300.00 275 6'0 11/17/2025 13:25:00 CBOT 4400 4'7 -1'7 243.75 12,953 5'0 6'6 11/18/2025 09:48:00 CBOT 4410 7'4 0'0 375.00 42 7'4 11/17/2025 13:25:00 CBOT 4420 8'2 0'0 412.50 93 8'2 11/17/2025 13:25:00 CBOT 4430 9'1 0'0 456.25 45 9'1 11/17/2025 13:25:00 CBOT 4440 10'0 0'0 500.00 21 10'0 11/17/2025 13:25:00 CBOT 4450 11'0 0'0 550.00 1,281 11'0 11/17/2025 13:25:00 CBOT 4460 11'7 0'0 593.75 12 11'7 11/17/2025 13:25:00 CBOT 4470 12'6 0'0 637.50 302 12'6 11/17/2025 13:25:00 CBOT 4480 13'6 0'0 687.50 0 13'6 11/17/2025 13:25:00 CBOT 4490 14'6 0'0 737.50 0 14'6 11/17/2025 13:25:00 CBOT 4500 13'6 -1'7 687.50 10,179 15'4 15'5 11/18/2025 09:47:00 CBOT 4510 16'5 0'0 831.25 0 16'5 11/17/2025 13:25:00 CBOT 4520 17'5 0'0 881.25 0 17'5 11/17/2025 13:25:00 CBOT 4530 18'4 0'0 925.00 0 18'4 11/17/2025 13:25:00 CBOT 4540 19'4 0'0 975.00 0 19'4 11/17/2025 13:25:00 CBOT 4550 20'4 0'0 1,025.00 173 20'4 11/17/2025 13:25:00 CBOT 4560 21'4 0'0 1,075.00 0 21'4 11/17/2025 13:25:00 CBOT 4570 22'4 0'0 1,125.00 0 22'4 11/17/2025 13:25:00 CBOT 4600 25'4 0'0 1,275.00 6,396 25'4 11/17/2025 13:25:00 CBOT 4610 26'4 0'0 1,325.00 0 26'4 11/17/2025 13:25:00 CBOT 4620 27'4 0'0 1,375.00 0 27'4 11/17/2025 13:25:00 CBOT 4630 28'4 0'0 1,425.00 0 28'4 11/17/2025 13:25:00 CBOT 4650 30'4 0'0 1,525.00 254 30'4 11/17/2025 13:25:00 CBOT 4700 35'3 0'0 1,768.75 4,044 35'3 11/17/2025 13:25:00 CBOT 4750 40'3 0'0 2,018.75 1,111 40'3 11/17/2025 13:25:00 CBOT 4800 43'3 -2'0 2,168.75 1,972 45'1 45'3 11/18/2025 09:47:00 CBOT 4850 50'3 0'0 2,518.75 0 50'3 11/17/2025 13:25:00 CBOT 4900 55'3 0'0 2,768.75 2,190 55'3 11/17/2025 13:25:00 CBOT 4950 60'3 0'0 3,018.75 2 60'3 11/17/2025 13:25:00 CBOT 5000 64'2 -1'1 3,212.50 4,783 63'1 65'3 11/18/2025 09:26:00 CBOT 5050 70'3 0'0 3,518.75 0 70'3 11/17/2025 13:25:00 CBOT 5100 75'3 0'0 3,768.75 571 75'3 11/17/2025 13:25:00 CBOT 5150 80'3 0'0 4,018.75 0 80'3 11/17/2025 13:25:00 CBOT 5200 85'3 0'0 4,268.75 97 85'3 11/17/2025 13:25:00 CBOT 5250 90'3 0'0 4,518.75 16 90'3 11/17/2025 13:25:00 CBOT 5300 95'3 0'0 4,768.75 0 95'3 11/17/2025 13:25:00 CBOT 5350 100'3 0'0 5,018.75 0 100'3 11/17/2025 13:25:00 CBOT 5400 105'3 0'0 5,268.75 31 105'3 11/17/2025 13:25:00 CBOT 5500 115'3 0'0 5,768.75 0 115'3 11/17/2025 13:25:00 CBOT 5600 125'3 0'0 6,268.75 0 125'3 11/17/2025 13:25:00 CBOT 5700 135'3 0'0 6,768.75 0 135'3 11/17/2025 13:25:00 CBOT 5800 145'3 0'0 7,268.75 0 145'3 11/17/2025 13:25:00 CBOT 5900 155'3 0'0 7,768.75 0 155'3 11/17/2025 13:25:00 CBOT 6000 165'3 0'0 8,268.75 0 165'3 11/17/2025 13:25:00 CBOT 6100 175'3 0'0 8,768.75 0 175'3 11/17/2025 13:25:00 CBOT 6200 185'3 0'0 9,268.75 0 185'3 11/17/2025 13:25:00 CBOT 6300 195'3 0'0 9,768.75 0 195'3 11/17/2025 13:25:00 CBOT 6400 205'3 0'0 10,268.75 0 205'3 11/17/2025 13:25:00 CBOT 6500 215'3 0'0 10,768.75 0 215'3 11/17/2025 13:25:00 CBOT 6600 225'3 0'0 11,268.75 0 225'3 11/17/2025 13:25:00 CBOT 6700 235'3 0'0 11,768.75 0 235'3 11/17/2025 13:25:00 CBOT 6800 245'3 0'0 12,268.75 0 245'3 11/17/2025 13:25:00 CBOT 6900 255'3 0'0 12,768.75 0 255'3 11/17/2025 13:25:00 CBOT 7000 265'3 0'0 13,268.75 0 265'3 11/17/2025 13:25:00 CBOT 7100 275'3 0'0 13,768.75 43 275'3 11/17/2025 13:25:00 CBOT 7200 285'3 0'0 14,268.75 48 285'3 11/17/2025 13:25:00 CBOT 7300 295'3 0'0 14,768.75 0 295'3 11/17/2025 13:25:00 CBOT 7400 305'2 0'0 15,262.50 0 305'2 11/17/2025 13:25:00 CBOT 7500 315'2 0'0 15,762.50 0 315'2 11/17/2025 13:25:00 CBOT 7600 325'2 0'0 16,262.50 0 325'2 11/17/2025 13:25:00 CBOT 7700 335'2 0'0 16,762.50 0 335'2 11/17/2025 13:25:00 CBOT 7800 345'2 0'0 17,262.50 0 345'2 11/17/2025 13:25:00 CBOT 7900 355'2 0'0 17,762.50 0 355'2 11/17/2025 13:25:00 CBOT 8000 365'2 0'0 18,262.50 0 365'2 11/17/2025 13:25:00 CBOT 8200 385'2 0'0 19,262.50 0 385'2 11/17/2025 13:25:00 CBOT 8400 405'2 0'0 20,262.50 0 405'2 11/17/2025 13:25:00 CBOT 8500 415'2 0'0 20,762.50 0 415'2 11/17/2025 13:25:00 CBOT 8700 435'2 0'0 21,762.50 0 435'2 11/17/2025 13:25:00 CBOT 9000 465'2 0'0 23,262.50 0 465'2 11/17/2025 13:25:00 CBOT 9500 515'2 0'0 25,762.50 0 515'2 11/17/2025 13:25:00 CBOT 10000 565'2 0'0 28,262.50 0 565'2 11/17/2025 13:25:00 CBOT 11000 665'2 0'0 33,262.50 0 665'2 11/17/2025 13:25:00 CBOT 12000 765'2 0'0 38,262.50 0 765'2 11/17/2025 13:25:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.