Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts

Home Calendar Blogs and Forums Contact Us

Commodity Option: CORN ( @C5Z ) CORN ( @C6H ) CORN ( @C6K ) CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) CORN ( @C7N ) SOYBEANS ( @S5X ) SOYBEANS ( @S6F ) SOYBEANS ( @S6H ) SOYBEANS ( @S6K ) SOYBEANS ( @S6N ) SOYBEANS ( @S6Q ) SOYBEANS ( @S6U ) SOYBEANS ( @S6X ) SOYBEANS ( @S7F ) SOYBEANS ( @S7H ) SOYBEANS ( @S7K ) SOYBEANS ( @S7N ) SOYBEANS ( @S7Q ) SOYBEANS ( @S7U ) SOYBEANS ( @S7X ) SOYBEANS ( @S8N ) SOYBEANS ( @S8X ) WHEAT ( @W5Z ) WHEAT ( @W6H ) WHEAT ( @W6K ) WHEAT ( @W6N ) WHEAT ( @W6U ) WHEAT ( @W6Z ) WHEAT ( @W7H ) WHEAT ( @W7K ) WHEAT ( @W7N ) LIVE CATTLE ( @LE5Z ) LIVE CATTLE ( @LE6G ) LIVE CATTLE ( @LE6J ) LIVE CATTLE ( @LE6M ) LIVE CATTLE ( @LE6Q ) FEEDER CATTLE ( @GF5X ) FEEDER CATTLE ( @GF6F ) FEEDER CATTLE ( @GF6H ) All Open Only Future: December 2025 (@C5Z)   Futures Price: 4290   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,437.50   0'0   188'6  2400   0'1   0'0  6.25  123  0  8,937.50   0'0   178'6  2500   0'1   0'0  6.25  72  0  8,437.50   0'0   168'6  2600   0'1   0'0  6.25  12  0  7,937.50   0'0   158'6  2700   0'1   0'0  6.25  5  0  7,437.50   0'0   148'6  2800   0'1   0'0  6.25  342  0  6,937.50   0'0   138'6  2900   0'1   0'0  6.25  850  0  6,437.50   0'0   128'6  3000   0'1   0'0  6.25  14,656  0  5,937.50   0'0   118'6  3100   0'1   0'0  6.25  7,090  1  5,437.50   0'0   108'6  3200   0'1   0'0  6.25  1,504  0  5,187.50   0'0   103'6  3250   0'1   0'0  6.25  193  20  4,937.50   0'0   98'6  3300   0'1   0'0  6.25  736  0  4,687.50   0'0   93'6  3350   0'1   0'0  6.25  1,012  0  4,437.50   0'0   88'6  3400   0'1   0'0  6.25  1,183  0  4,187.50   0'0   83'6  3450   0'1   0'0  6.25  5,943  0  3,937.50   0'0   78'6  3500   0'1   0'0  6.25  12,665  0  3,693.75   0'0   73'7  3550   0'1   0'0  6.25  3,757  12  3,443.75   0'0   68'7  3600   0'1   0'0  6.25  15,900  2  3,193.75   0'0   63'7  3650   0'1   0'0  6.25  1,211  3  2,950.00   0'0   59'0  3700   0'2   0'0  12.50  15,347  38  2,700.00   0'0   54'0  3750   0'2   0'0  12.50  29,169  402  2,456.25   0'0   49'1  3800   0'3   0'0  18.75  33,994  32  2,206.25   0'0   44'1  3850   0'3   0'0  18.75  10,490  1,364  1,962.50   0'0   39'2  3900   0'4   0'0  25.00  22,454  2,805  1,718.75   0'0   34'3  3950   0'5   0'0  31.25  14,905  9,780  1,468.75   0'0   29'3  4000   0'5   0'0  31.25  58,551  0  1,375.00   0'0   27'4  4020   0'6   0'0  37.50  51  0  1,325.00   0'0   26'4  4030   0'6   0'0  37.50  3,711  0  1,275.00   0'0   25'4  4040   0'6   0'0  37.50  699  8,401  1,200.00   -0'4   24'0  4050   0'6   0'0  37.50  15,124  0  1,181.25   0'0   23'5  4060   0'7   0'0  43.75  791  0  1,131.25   0'0   22'5  4070   0'7   0'0  43.75  149  0  1,087.50   0'0   21'6  4080   1'0   0'0  50.00  186  0  1,037.50   0'0   20'6  4090   1'0   0'0  50.00  117  11,918  993.75   0'0   19'7  4100   1'1   0'0  56.25  31,689  0  950.00   0'0   19'0  4110   1'2   0'0  62.50  136  0  900.00   0'0   18'0  4120   1'2   0'0  62.50  71  0  856.25   0'0   17'1  4130   1'3   0'0  68.75  11  0  812.50   0'0   16'2  4140   1'4   0'0  75.00  532  7,995  768.75   0'0   15'3  4150   1'5   0'0  81.25  12,634  0  731.25   0'0   14'5  4160   1'7   0'0  93.75  661  0  687.50   0'0   13'6  4170   2'0   0'0  100.00  696  0  650.00   0'0   13'0  4180   2'1   -0'1  106.25  559  0  606.25   0'0   12'1  4190   2'4   0'0  125.00  1,122  27,886  568.75   0'0   11'3  4200   2'6   0'0  137.50  26,550  0  543.75   0'0   10'7  4210   2'7   -0'2  143.75  915  384  506.25   0'0   10'1  4220   3'3   0'0  168.75  1,709  30  468.75   0'0   9'3  4230   3'5   0'0  181.25  1,201  144  437.50   0'0   8'6  4240   4'0   0'0  200.00  1,994  16,953  406.25   0'0   8'1  4250   4'3   0'0  218.75  17,082  84  375.00   0'0   7'4  4260   4'6   0'0  237.50  944  198  350.00   0'0   7'0  4270   5'3   0'1  268.75  2,135  196  331.25   0'2   6'5  4280   5'6   0'1  287.50  1,151  197  293.75   0'0   5'7  4290   6'1   0'0  306.25  686  31,412  275.00   0'1   5'4  4300   6'5   0'0  331.25  29,538  263  256.25   0'2   5'1  4310   7'1   0'0  356.25  490  251  225.00   0'0   4'4  4320   7'6   0'0  387.50  495  538  218.75   0'2   4'3  4330   8'3   0'0  418.75  606  682  187.50   0'0   3'6  4340   9'0   0'0  450.00  553  14,862  181.25   0'2   3'5  4350   10'0   0'3  500.00  8,533  519  156.25   0'0   3'1  4360   10'3   0'0  518.75  64  1,134  137.50   0'0   2'6  4370   11'0   0'0  550.00  262  439  125.00   0'0   2'4  4380   11'6   0'0  587.50  1,049  1,109  112.50   0'0   2'2  4390   12'4   0'0  625.00  127  36,127  100.00   -0'1   2'0  4400   13'0   -0'2  650.00  11,090  367  93.75   0'0   1'7  4410   14'0   0'0  700.00  0  3,198  87.50   0'0   1'6  4420   14'7   0'0  743.75  30  1,166  75.00   0'0   1'4  4430   15'5   0'0  781.25  0  972  68.75   0'0   1'3  4440   16'4   0'0  825.00  0  8,724  62.50   0'0   1'2  4450   17'4   0'0  875.00  1,260  556  50.00   -0'1   1'0  4460   18'3   0'0  918.75  0  881  50.00   0'0   1'0  4470   19'2   0'0  962.50  0  1,039  43.75   0'0   0'7  4480   20'1   0'0  1,006.25  0  1,749  43.75   0'0   0'7  4490   21'1   0'0  1,056.25  0  36,647  37.50   0'0   0'6  4500   21'7   -0'1  1,093.75  10,937  1,457  31.25   0'0   0'5  4510   22'7   0'0  1,143.75  0  5,621  31.25   0'0   0'5  4520   23'7   0'0  1,193.75  0  918  25.00   0'0   0'4  4530   24'6   0'0  1,237.50  0  410  25.00   0'0   0'4  4540   25'6   0'0  1,287.50  0  2,855  25.00   0'0   0'4  4550   26'6   0'0  1,337.50  213  21,293  18.75   0'0   0'3  4600   31'5   0'0  1,581.25  6,728  3,253  12.50   0'0   0'2  4650   36'4   0'0  1,825.00  254  16,986  12.50   0'0   0'2  4700   41'4   0'0  2,075.00  4,085  6,238  12.50   0'0   0'2  4750   46'4   0'0  2,325.00  1,111  16,409  12.50   0'0   0'2  4800   51'4   0'0  2,575.00  1,979  1,823  6.25   0'0   0'1  4850   56'3   0'0  2,818.75  0  6,025  6.25   0'0   0'1  4900   61'3   0'0  3,068.75  2,261  1,469  6.25   0'0   0'1  4950   66'3   0'0  3,318.75  2  28,211  6.25   0'0   0'1  5000   71'3   0'0  3,568.75  4,890  1,679  6.25   0'0   0'1  5050   76'3   0'0  3,818.75  0  6,166  6.25   0'0   0'1  5100   81'2   0'0  4,062.50  581  760  6.25   0'0   0'1  5150   86'2   0'0  4,312.50  0  16,067  6.25   0'0   0'1  5200   91'2   0'0  4,562.50  258  2,158  6.25   0'0   0'1  5250   96'2   0'0  4,812.50  16  3,780  6.25   0'0   0'1  5300   101'2   0'0  5,062.50  0  1,021  6.25   0'0   0'1  5350   106'2   0'0  5,312.50  0  6,052  6.25   0'0   0'1  5400   111'2   0'0  5,562.50  31  11,732  6.25   0'0   0'1  5500   121'2   0'0  6,062.50  0  2,230  6.25   0'0   0'1  5600   131'2   0'0  6,562.50  0  4,034  6.25   0'0   0'1  5700   141'2   0'0  7,062.50  0  2,569  6.25   0'0   0'1  5800   151'2   0'0  7,562.50  0  872  6.25   0'0   0'1  5900   161'2   0'0  8,062.50  0  7,757  6.25   0'0   0'1  6000   171'2   0'0  8,562.50  0  4,988  6.25   0'0   0'1  6100   181'2   0'0  9,062.50  0  1,342  6.25   0'0   0'1  6200   191'2   0'0  9,562.50  0  934  6.25   0'0   0'1  6300   201'2   0'0  10,062.50  0  1,033  6.25   0'0   0'1  6400   211'2   0'0  10,562.50  0  2,324  6.25   0'0   0'1  6500   221'2   0'0  11,062.50  0  600  6.25   0'0   0'1  6600   231'2   0'0  11,562.50  0  301  6.25   0'0   0'1  6700   241'2   0'0  12,062.50  0  228  6.25   0'0   0'1  6800   251'2   0'0  12,562.50  0  560  6.25   0'0   0'1  6900   261'2   0'0  13,062.50  0  3,553  6.25   0'0   0'1  7000   271'2   0'0  13,562.50  0  415  6.25   0'0   0'1  7100   281'2   0'0  14,062.50  43  352  6.25   0'0   0'1  7200   291'2   0'0  14,562.50  48  452  6.25   0'0   0'1  7300   301'2   0'0  15,062.50  0  793  6.25   0'0   0'1  7400   311'2   0'0  15,562.50  0  436  6.25   0'0   0'1  7500   321'2   0'0  16,062.50  0  556  6.25   0'0   0'1  7600   331'2   0'0  16,562.50  0  622  6.25   0'0   0'1  7700   341'2   0'0  17,062.50  0  461  6.25   0'0   0'1  7800   351'2   0'0  17,562.50  0  393  6.25   0'0   0'1  7900   361'2   0'0  18,062.50  0  1,104  6.25   0'0   0'1  8000   371'2   0'0  18,562.50  0  2,058  6.25   0'0   0'1  8200   391'2   0'0  19,562.50  0  49  6.25   0'0   0'1  8400   411'2   0'0  20,562.50  0  626  6.25   0'0   0'1  8500   421'2   0'0  21,062.50  0  110  6.25   0'0   0'1  8700   441'2   0'0  22,062.50  0  841  6.25   0'0   0'1  9000   471'2   0'0  23,562.50  0  320  6.25   0'0   0'1  9500   521'2   0'0  26,062.50  0  565  6.25   0'0   0'1  10000   571'2   0'0  28,562.50  0  1,244  6.25   0'0   0'1  11000   671'2   0'0  33,562.50  0  478  6.25   0'0   0'1  12000   771'2   0'0  38,562.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 188'6 0'0 9,437.50 0 188'6 11/06/2025 13:52:00 CBOT 2500 178'6 0'0 8,937.50 0 178'6 11/06/2025 13:52:00 CBOT 2600 168'6 0'0 8,437.50 0 168'6 11/06/2025 13:52:00 CBOT 2700 158'6 0'0 7,937.50 0 158'6 11/06/2025 13:52:00 CBOT 2800 148'6 0'0 7,437.50 0 148'6 11/06/2025 13:52:00 CBOT 2900 138'6 0'0 6,937.50 0 138'6 11/06/2025 13:52:00 CBOT 3000 128'6 0'0 6,437.50 0 128'6 11/06/2025 13:52:00 CBOT 3100 118'6 0'0 5,937.50 0 118'6 11/06/2025 13:52:00 CBOT 3200 108'6 0'0 5,437.50 1 108'6 11/06/2025 13:52:00 CBOT 3250 103'6 0'0 5,187.50 0 103'6 11/06/2025 13:52:00 CBOT 3300 98'6 0'0 4,937.50 20 98'6 11/06/2025 13:52:00 CBOT 3350 93'6 0'0 4,687.50 0 93'6 11/06/2025 13:52:00 CBOT 3400 88'6 0'0 4,437.50 0 88'6 11/06/2025 13:52:00 CBOT 3450 83'6 0'0 4,187.50 0 83'6 11/06/2025 13:52:00 CBOT 3500 78'6 0'0 3,937.50 0 78'6 11/06/2025 13:52:00 CBOT 3550 73'7 0'0 3,693.75 0 73'7 11/06/2025 13:52:00 CBOT 3600 68'7 0'0 3,443.75 12 68'7 11/06/2025 13:52:00 CBOT 3650 63'7 0'0 3,193.75 2 63'7 11/06/2025 13:52:00 CBOT 3700 59'0 0'0 2,950.00 3 59'0 11/06/2025 13:52:00 CBOT 3750 54'0 0'0 2,700.00 38 54'0 11/06/2025 13:52:00 CBOT 3800 49'1 0'0 2,456.25 402 49'1 11/06/2025 13:52:00 CBOT 3850 44'1 0'0 2,206.25 32 44'1 11/06/2025 13:52:00 CBOT 3900 39'2 0'0 1,962.50 1,364 39'2 11/06/2025 13:52:00 CBOT 3950 34'3 0'0 1,718.75 2,805 34'3 11/06/2025 13:52:00 CBOT 4000 29'3 0'0 1,468.75 9,780 29'3 11/06/2025 13:52:00 CBOT 4020 27'4 0'0 1,375.00 0 27'4 11/06/2025 13:52:00 CBOT 4030 26'4 0'0 1,325.00 0 26'4 11/06/2025 13:52:00 CBOT 4040 25'4 0'0 1,275.00 0 25'4 11/06/2025 13:52:00 CBOT 4050 24'0 -0'4 1,200.00 8,401 24'0 24'4 11/06/2025 19:00:00 CBOT 4060 23'5 0'0 1,181.25 0 23'5 11/06/2025 13:52:00 CBOT 4070 22'5 0'0 1,131.25 0 22'5 11/06/2025 13:52:00 CBOT 4080 21'6 0'0 1,087.50 0 21'6 11/06/2025 13:52:00 CBOT 4090 20'6 0'0 1,037.50 0 20'6 11/06/2025 13:52:00 CBOT 4100 19'7 0'0 993.75 11,918 19'7 11/06/2025 13:52:00 CBOT 4110 19'0 0'0 950.00 0 19'0 11/06/2025 13:52:00 CBOT 4120 18'0 0'0 900.00 0 18'0 11/06/2025 13:52:00 CBOT 4130 17'1 0'0 856.25 0 17'1 11/06/2025 13:52:00 CBOT 4140 16'2 0'0 812.50 0 16'2 11/06/2025 13:52:00 CBOT 4150 15'3 0'0 768.75 7,995 15'3 11/06/2025 13:52:00 CBOT 4160 14'5 0'0 731.25 0 14'5 11/06/2025 13:52:00 CBOT 4170 13'6 0'0 687.50 0 13'6 11/06/2025 13:52:00 CBOT 4180 13'0 0'0 650.00 0 13'0 11/06/2025 13:52:00 CBOT 4190 12'1 0'0 606.25 0 12'1 11/06/2025 13:52:00 CBOT 4200 11'3 0'0 568.75 27,886 11'3 11/06/2025 13:52:00 CBOT 4210 10'7 0'0 543.75 0 10'7 11/06/2025 13:52:00 CBOT 4220 10'1 0'0 506.25 384 10'1 11/06/2025 13:52:00 CBOT 4230 9'3 0'0 468.75 30 9'3 11/06/2025 13:52:00 CBOT 4240 8'6 0'0 437.50 144 8'6 11/06/2025 13:52:00 CBOT 4250 8'1 0'0 406.25 16,953 8'1 11/06/2025 13:52:00 CBOT 4260 7'4 0'0 375.00 84 7'4 11/06/2025 13:52:00 CBOT 4270 7'0 0'0 350.00 198 7'0 11/06/2025 13:52:00 CBOT 4280 6'5 0'2 331.25 196 6'5 6'3 11/06/2025 20:33:00 CBOT 4290 5'7 0'0 293.75 197 5'7 5'7 11/06/2025 19:41:00 CBOT 4300 5'4 0'1 275.00 31,412 5'4 5'3 11/07/2025 02:12:00 CBOT 4310 5'1 0'2 256.25 263 5'2 4'7 11/06/2025 23:03:00 CBOT 4320 4'4 0'0 225.00 251 4'4 11/06/2025 13:52:00 CBOT 4330 4'3 0'2 218.75 538 4'3 4'1 11/07/2025 00:55:00 CBOT 4340 3'6 0'0 187.50 682 3'6 11/06/2025 13:52:00 CBOT 4350 3'5 0'2 181.25 14,862 3'6 3'3 11/06/2025 20:26:00 CBOT 4360 3'1 0'0 156.25 519 3'1 11/06/2025 13:52:00 CBOT 4370 2'6 0'0 137.50 1,134 2'6 11/06/2025 13:52:00 CBOT 4380 2'4 0'0 125.00 439 2'4 11/06/2025 13:52:00 CBOT 4390 2'2 0'0 112.50 1,109 2'2 11/06/2025 13:52:00 CBOT 4400 2'0 -0'1 100.00 36,127 2'0 2'1 11/07/2025 02:36:00 CBOT 4410 1'7 0'0 93.75 367 1'7 11/06/2025 13:52:00 CBOT 4420 1'6 0'0 87.50 3,198 1'6 11/06/2025 13:52:00 CBOT 4430 1'4 0'0 75.00 1,166 1'4 11/06/2025 13:52:00 CBOT 4440 1'3 0'0 68.75 972 1'3 11/06/2025 13:52:00 CBOT 4450 1'2 0'0 62.50 8,724 1'2 11/06/2025 13:52:00 CBOT 4460 1'0 -0'1 50.00 556 1'0 1'1 11/06/2025 19:23:00 CBOT 4470 1'0 0'0 50.00 881 1'0 11/06/2025 13:52:00 CBOT 4480 0'7 0'0 43.75 1,039 0'7 11/06/2025 13:52:00 CBOT 4490 0'7 0'0 43.75 1,749 0'7 11/06/2025 13:52:00 CBOT 4500 0'6 0'0 37.50 36,647 0'6 0'6 11/06/2025 19:00:00 CBOT 4510 0'5 0'0 31.25 1,457 0'5 11/06/2025 13:52:00 CBOT 4520 0'5 0'0 31.25 5,621 0'5 11/06/2025 13:52:00 CBOT 4530 0'4 0'0 25.00 918 0'4 11/06/2025 13:52:00 CBOT 4540 0'4 0'0 25.00 410 0'4 11/06/2025 13:52:00 CBOT 4550 0'4 0'0 25.00 2,855 0'4 0'4 11/06/2025 19:22:00 CBOT 4600 0'3 0'0 18.75 21,293 0'3 0'3 11/06/2025 19:22:00 CBOT 4650 0'2 0'0 12.50 3,253 0'2 11/06/2025 13:52:00 CBOT 4700 0'2 0'0 12.50 16,986 0'2 11/06/2025 13:52:00 CBOT 4750 0'2 0'0 12.50 6,238 0'2 0'2 11/07/2025 00:35:00 CBOT 4800 0'2 0'0 12.50 16,409 0'2 11/06/2025 13:52:00 CBOT 4850 0'1 0'0 6.25 1,823 0'1 11/06/2025 13:52:00 CBOT 4900 0'1 0'0 6.25 6,025 0'1 11/06/2025 13:52:00 CBOT 4950 0'1 0'0 6.25 1,469 0'1 11/06/2025 13:52:00 CBOT 5000 0'1 0'0 6.25 28,211 0'1 11/06/2025 13:52:00 CBOT 5050 0'1 0'0 6.25 1,679 0'1 11/06/2025 13:52:00 CBOT 5100 0'1 0'0 6.25 6,166 0'1 11/06/2025 13:52:00 CBOT 5150 0'1 0'0 6.25 760 0'1 11/06/2025 13:52:00 CBOT 5200 0'1 0'0 6.25 16,067 0'1 11/06/2025 13:52:00 CBOT 5250 0'1 0'0 6.25 2,158 0'1 11/06/2025 13:52:00 CBOT 5300 0'1 0'0 6.25 3,780 0'1 11/06/2025 13:52:00 CBOT 5350 0'1 0'0 6.25 1,021 0'1 11/06/2025 13:52:00 CBOT 5400 0'1 0'0 6.25 6,052 0'1 11/06/2025 13:52:00 CBOT 5500 0'1 0'0 6.25 11,732 0'1 11/06/2025 13:52:00 CBOT 5600 0'1 0'0 6.25 2,230 0'1 11/06/2025 13:52:00 CBOT 5700 0'1 0'0 6.25 4,034 0'1 11/06/2025 13:52:00 CBOT 5800 0'1 0'0 6.25 2,569 0'1 11/06/2025 13:52:00 CBOT 5900 0'1 0'0 6.25 872 0'1 11/06/2025 13:52:00 CBOT 6000 0'1 0'0 6.25 7,757 0'1 11/06/2025 13:52:00 CBOT 6100 0'1 0'0 6.25 4,988 0'1 11/06/2025 13:52:00 CBOT 6200 0'1 0'0 6.25 1,342 0'1 11/06/2025 13:52:00 CBOT 6300 0'1 0'0 6.25 934 0'1 11/06/2025 13:52:00 CBOT 6400 0'1 0'0 6.25 1,033 0'1 11/06/2025 13:52:00 CBOT 6500 0'1 0'0 6.25 2,324 0'1 11/06/2025 13:52:00 CBOT 6600 0'1 0'0 6.25 600 0'1 11/06/2025 13:52:00 CBOT 6700 0'1 0'0 6.25 301 0'1 11/06/2025 13:52:00 CBOT 6800 0'1 0'0 6.25 228 0'1 11/06/2025 13:52:00 CBOT 6900 0'1 0'0 6.25 560 0'1 11/06/2025 13:52:00 CBOT 7000 0'1 0'0 6.25 3,553 0'1 11/06/2025 13:52:00 CBOT 7100 0'1 0'0 6.25 415 0'1 11/06/2025 13:52:00 CBOT 7200 0'1 0'0 6.25 352 0'1 11/06/2025 13:52:00 CBOT 7300 0'1 0'0 6.25 452 0'1 11/06/2025 13:52:00 CBOT 7400 0'1 0'0 6.25 793 0'1 11/06/2025 13:52:00 CBOT 7500 0'1 0'0 6.25 436 0'1 11/06/2025 13:52:00 CBOT 7600 0'1 0'0 6.25 556 0'1 11/06/2025 13:52:00 CBOT 7700 0'1 0'0 6.25 622 0'1 11/06/2025 13:52:00 CBOT 7800 0'1 0'0 6.25 461 0'1 11/06/2025 13:52:00 CBOT 7900 0'1 0'0 6.25 393 0'1 11/06/2025 13:52:00 CBOT 8000 0'1 0'0 6.25 1,104 0'1 11/06/2025 13:52:00 CBOT 8200 0'1 0'0 6.25 2,058 0'1 11/06/2025 13:52:00 CBOT 8400 0'1 0'0 6.25 49 0'1 11/06/2025 13:52:00 CBOT 8500 0'1 0'0 6.25 626 0'1 11/06/2025 13:52:00 CBOT 8700 0'1 0'0 6.25 110 0'1 11/06/2025 13:52:00 CBOT 9000 0'1 0'0 6.25 841 0'1 11/06/2025 13:52:00 CBOT 9500 0'1 0'0 6.25 320 0'1 11/06/2025 13:52:00 CBOT 10000 0'1 0'0 6.25 565 0'1 11/06/2025 13:52:00 CBOT 11000 0'1 0'0 6.25 1,244 0'1 11/06/2025 13:52:00 CBOT 12000 0'1 0'0 6.25 478 0'1 11/06/2025 13:52:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 123 0'1 11/06/2025 13:52:00 CBOT 2500 0'1 0'0 6.25 72 0'1 11/06/2025 13:52:00 CBOT 2600 0'1 0'0 6.25 12 0'1 11/06/2025 13:52:00 CBOT 2700 0'1 0'0 6.25 5 0'1 11/06/2025 13:52:00 CBOT 2800 0'1 0'0 6.25 342 0'1 11/06/2025 13:52:00 CBOT 2900 0'1 0'0 6.25 850 0'1 11/06/2025 13:52:00 CBOT 3000 0'1 0'0 6.25 14,656 0'1 11/06/2025 13:52:00 CBOT 3100 0'1 0'0 6.25 7,090 0'1 11/06/2025 13:52:00 CBOT 3200 0'1 0'0 6.25 1,504 0'1 11/06/2025 13:52:00 CBOT 3250 0'1 0'0 6.25 193 0'1 11/06/2025 13:52:00 CBOT 3300 0'1 0'0 6.25 736 0'1 11/06/2025 13:52:00 CBOT 3350 0'1 0'0 6.25 1,012 0'1 11/06/2025 13:52:00 CBOT 3400 0'1 0'0 6.25 1,183 0'1 11/06/2025 13:52:00 CBOT 3450 0'1 0'0 6.25 5,943 0'1 11/06/2025 13:52:00 CBOT 3500 0'1 0'0 6.25 12,665 0'1 11/06/2025 13:52:00 CBOT 3550 0'1 0'0 6.25 3,757 0'1 11/06/2025 13:52:00 CBOT 3600 0'1 0'0 6.25 15,900 0'1 11/06/2025 13:52:00 CBOT 3650 0'1 0'0 6.25 1,211 0'1 11/06/2025 13:52:00 CBOT 3700 0'2 0'0 12.50 15,347 0'2 11/06/2025 13:52:00 CBOT 3750 0'2 0'0 12.50 29,169 0'2 11/06/2025 13:52:00 CBOT 3800 0'3 0'0 18.75 33,994 0'3 11/06/2025 13:52:00 CBOT 3850 0'3 0'0 18.75 10,490 0'3 0'3 11/06/2025 19:53:00 CBOT 3900 0'4 0'0 25.00 22,454 0'4 0'4 11/06/2025 21:30:00 CBOT 3950 0'5 0'0 31.25 14,905 0'5 11/06/2025 13:52:00 CBOT 4000 0'5 0'0 31.25 58,551 0'5 11/06/2025 13:52:00 CBOT 4020 0'6 0'0 37.50 51 0'6 11/06/2025 13:52:00 CBOT 4030 0'6 0'0 37.50 3,711 0'6 11/06/2025 13:52:00 CBOT 4040 0'6 0'0 37.50 699 0'6 11/06/2025 13:52:00 CBOT 4050 0'6 0'0 37.50 15,124 0'6 11/06/2025 13:52:00 CBOT 4060 0'7 0'0 43.75 791 0'7 11/06/2025 13:52:00 CBOT 4070 0'7 0'0 43.75 149 0'7 11/06/2025 13:52:00 CBOT 4080 1'0 0'0 50.00 186 1'0 11/06/2025 13:52:00 CBOT 4090 1'0 0'0 50.00 117 1'0 11/06/2025 13:52:00 CBOT 4100 1'1 0'0 56.25 31,689 1'1 11/06/2025 13:52:00 CBOT 4110 1'2 0'0 62.50 136 1'2 11/06/2025 13:52:00 CBOT 4120 1'2 0'0 62.50 71 1'2 11/06/2025 13:52:00 CBOT 4130 1'3 0'0 68.75 11 1'3 11/06/2025 13:52:00 CBOT 4140 1'4 0'0 75.00 532 1'4 11/06/2025 13:52:00 CBOT 4150 1'5 0'0 81.25 12,634 1'5 1'5 11/06/2025 23:29:00 CBOT 4160 1'7 0'0 93.75 661 1'7 11/06/2025 13:52:00 CBOT 4170 2'0 0'0 100.00 696 2'0 11/06/2025 13:52:00 CBOT 4180 2'1 -0'1 106.25 559 2'1 2'2 11/07/2025 02:37:00 CBOT 4190 2'4 0'0 125.00 1,122 2'4 11/06/2025 13:52:00 CBOT 4200 2'6 0'0 137.50 26,550 2'6 2'6 11/06/2025 21:53:00 CBOT 4210 2'7 -0'2 143.75 915 2'7 3'1 11/07/2025 01:48:00 CBOT 4220 3'3 0'0 168.75 1,709 3'3 11/06/2025 13:52:00 CBOT 4230 3'5 0'0 181.25 1,201 3'5 11/06/2025 13:52:00 CBOT 4240 4'0 0'0 200.00 1,994 4'0 11/06/2025 13:52:00 CBOT 4250 4'3 0'0 218.75 17,082 4'3 11/06/2025 13:52:00 CBOT 4260 4'6 0'0 237.50 944 4'6 11/06/2025 13:52:00 CBOT 4270 5'3 0'1 268.75 2,135 5'3 5'2 11/06/2025 19:07:00 CBOT 4280 5'6 0'1 287.50 1,151 5'6 5'5 11/07/2025 02:34:00 CBOT 4290 6'1 0'0 306.25 686 6'1 11/06/2025 13:52:00 CBOT 4300 6'5 0'0 331.25 29,538 6'6 6'5 11/07/2025 03:57:00 CBOT 4310 7'1 0'0 356.25 490 7'1 11/06/2025 13:52:00 CBOT 4320 7'6 0'0 387.50 495 7'6 11/06/2025 13:52:00 CBOT 4330 8'3 0'0 418.75 606 8'3 11/06/2025 13:52:00 CBOT 4340 9'0 0'0 450.00 553 9'0 11/06/2025 13:52:00 CBOT 4350 10'0 0'3 500.00 8,533 10'0 9'5 11/06/2025 19:00:00 CBOT 4360 10'3 0'0 518.75 64 10'3 11/06/2025 13:52:00 CBOT 4370 11'0 0'0 550.00 262 11'0 11/06/2025 13:52:00 CBOT 4380 11'6 0'0 587.50 1,049 11'6 11/06/2025 13:52:00 CBOT 4390 12'4 0'0 625.00 127 12'4 11/06/2025 13:52:00 CBOT 4400 13'0 -0'2 650.00 11,090 13'0 13'2 11/06/2025 19:00:00 CBOT 4410 14'0 0'0 700.00 0 14'0 11/06/2025 13:52:00 CBOT 4420 14'7 0'0 743.75 30 14'7 11/06/2025 13:52:00 CBOT 4430 15'5 0'0 781.25 0 15'5 11/06/2025 13:52:00 CBOT 4440 16'4 0'0 825.00 0 16'4 11/06/2025 13:52:00 CBOT 4450 17'4 0'0 875.00 1,260 17'4 17'4 11/06/2025 19:00:00 CBOT 4460 18'3 0'0 918.75 0 18'3 11/06/2025 13:52:00 CBOT 4470 19'2 0'0 962.50 0 19'2 11/06/2025 13:52:00 CBOT 4480 20'1 0'0 1,006.25 0 20'1 11/06/2025 13:52:00 CBOT 4490 21'1 0'0 1,056.25 0 21'1 11/06/2025 13:52:00 CBOT 4500 21'7 -0'1 1,093.75 10,937 21'7 22'0 11/06/2025 19:00:00 CBOT 4510 22'7 0'0 1,143.75 0 22'7 11/06/2025 13:52:00 CBOT 4520 23'7 0'0 1,193.75 0 23'7 11/06/2025 13:52:00 CBOT 4530 24'6 0'0 1,237.50 0 24'6 11/06/2025 13:52:00 CBOT 4540 25'6 0'0 1,287.50 0 25'6 11/06/2025 13:52:00 CBOT 4550 26'6 0'0 1,337.50 213 26'6 11/06/2025 13:52:00 CBOT 4600 31'5 0'0 1,581.25 6,728 31'5 11/06/2025 13:52:00 CBOT 4650 36'4 0'0 1,825.00 254 36'4 11/06/2025 13:52:00 CBOT 4700 41'4 0'0 2,075.00 4,085 41'4 11/06/2025 13:52:00 CBOT 4750 46'4 0'0 2,325.00 1,111 46'4 11/06/2025 13:52:00 CBOT 4800 51'4 0'0 2,575.00 1,979 51'4 11/06/2025 13:52:00 CBOT 4850 56'3 0'0 2,818.75 0 56'3 11/06/2025 13:52:00 CBOT 4900 61'3 0'0 3,068.75 2,261 61'3 11/06/2025 13:52:00 CBOT 4950 66'3 0'0 3,318.75 2 66'3 11/06/2025 13:52:00 CBOT 5000 71'3 0'0 3,568.75 4,890 71'3 11/06/2025 13:52:00 CBOT 5050 76'3 0'0 3,818.75 0 76'3 11/06/2025 13:52:00 CBOT 5100 81'2 0'0 4,062.50 581 81'2 11/06/2025 13:52:00 CBOT 5150 86'2 0'0 4,312.50 0 86'2 11/06/2025 13:52:00 CBOT 5200 91'2 0'0 4,562.50 258 91'2 11/06/2025 13:52:00 CBOT 5250 96'2 0'0 4,812.50 16 96'2 11/06/2025 13:52:00 CBOT 5300 101'2 0'0 5,062.50 0 101'2 11/06/2025 13:52:00 CBOT 5350 106'2 0'0 5,312.50 0 106'2 11/06/2025 13:52:00 CBOT 5400 111'2 0'0 5,562.50 31 111'2 11/06/2025 13:52:00 CBOT 5500 121'2 0'0 6,062.50 0 121'2 11/06/2025 13:52:00 CBOT 5600 131'2 0'0 6,562.50 0 131'2 11/06/2025 13:52:00 CBOT 5700 141'2 0'0 7,062.50 0 141'2 11/06/2025 13:52:00 CBOT 5800 151'2 0'0 7,562.50 0 151'2 11/06/2025 13:52:00 CBOT 5900 161'2 0'0 8,062.50 0 161'2 11/06/2025 13:52:00 CBOT 6000 171'2 0'0 8,562.50 0 171'2 11/06/2025 13:52:00 CBOT 6100 181'2 0'0 9,062.50 0 181'2 11/06/2025 13:52:00 CBOT 6200 191'2 0'0 9,562.50 0 191'2 11/06/2025 13:52:00 CBOT 6300 201'2 0'0 10,062.50 0 201'2 11/06/2025 13:52:00 CBOT 6400 211'2 0'0 10,562.50 0 211'2 11/06/2025 13:52:00 CBOT 6500 221'2 0'0 11,062.50 0 221'2 11/06/2025 13:52:00 CBOT 6600 231'2 0'0 11,562.50 0 231'2 11/06/2025 13:52:00 CBOT 6700 241'2 0'0 12,062.50 0 241'2 11/06/2025 13:52:00 CBOT 6800 251'2 0'0 12,562.50 0 251'2 11/06/2025 13:52:00 CBOT 6900 261'2 0'0 13,062.50 0 261'2 11/06/2025 13:52:00 CBOT 7000 271'2 0'0 13,562.50 0 271'2 11/06/2025 13:52:00 CBOT 7100 281'2 0'0 14,062.50 43 281'2 11/06/2025 13:52:00 CBOT 7200 291'2 0'0 14,562.50 48 291'2 11/06/2025 13:52:00 CBOT 7300 301'2 0'0 15,062.50 0 301'2 11/06/2025 13:52:00 CBOT 7400 311'2 0'0 15,562.50 0 311'2 11/06/2025 13:52:00 CBOT 7500 321'2 0'0 16,062.50 0 321'2 11/06/2025 13:52:00 CBOT 7600 331'2 0'0 16,562.50 0 331'2 11/06/2025 13:52:00 CBOT 7700 341'2 0'0 17,062.50 0 341'2 11/06/2025 13:52:00 CBOT 7800 351'2 0'0 17,562.50 0 351'2 11/06/2025 13:52:00 CBOT 7900 361'2 0'0 18,062.50 0 361'2 11/06/2025 13:52:00 CBOT 8000 371'2 0'0 18,562.50 0 371'2 11/06/2025 13:52:00 CBOT 8200 391'2 0'0 19,562.50 0 391'2 11/06/2025 13:52:00 CBOT 8400 411'2 0'0 20,562.50 0 411'2 11/06/2025 13:52:00 CBOT 8500 421'2 0'0 21,062.50 0 421'2 11/06/2025 13:52:00 CBOT 8700 441'2 0'0 22,062.50 0 441'2 11/06/2025 13:52:00 CBOT 9000 471'2 0'0 23,562.50 0 471'2 11/06/2025 13:52:00 CBOT 9500 521'2 0'0 26,062.50 0 521'2 11/06/2025 13:52:00 CBOT 10000 571'2 0'0 28,562.50 0 571'2 11/06/2025 13:52:00 CBOT 11000 671'2 0'0 33,562.50 0 671'2 11/06/2025 13:52:00 CBOT 12000 771'2 0'0 38,562.50 0 771'2 11/06/2025 13:52:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.