Wednesday, October 28, 2026

		Home About Us Contact Us Links Markets Charts Markets Page Options Portfolio Quotes News Ag News Corn News DTN Ag Headlines Headline News Market News Wheat News USDA Reports Weather

Commodity Option: CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) CORN ( @C7N ) CORN ( @C7U ) CORN ( @C7Z ) CORN ( @C8H ) CORN ( @C8K ) CORN ( @C8N ) KC HRW WHEAT ( @KW6Z ) KC HRW WHEAT ( @KW7H ) KC HRW WHEAT ( @KW7K ) KC HRW WHEAT ( @KW7N ) KC HRW WHEAT ( @KW7U ) KC HRW WHEAT ( @KW7Z ) KC HRW WHEAT ( @KW8H ) KC HRW WHEAT ( @KW8K ) KC HRW WHEAT ( @KW8N ) All Open Only Future: December 2026 (@C6Z)   Futures Price: 4520   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,937.50   0'0   198'6  2500   0'1   0'0  6.25  154  0  8,937.50   0'0   178'6  2700   0'1   0'0  6.25  100  0  8,437.50   0'0   168'6  2800   0'1   0'0  6.25  110  0  7,937.50   0'0   158'6  2900   0'1   0'0  6.25  1,282  0  7,437.50   0'0   148'6  3000   0'1   0'0  6.25  1,929  0  6,937.50   0'0   138'6  3100   0'1   0'0  6.25  8,315  0  6,437.50   0'0   128'6  3200   0'1   0'0  6.25  900  0  5,937.50   0'0   118'6  3300   0'1   0'0  6.25  453  0  5,437.50   0'0   108'6  3400   0'1   0'0  6.25  1,550  0  4,937.50   0'0   98'6  3500   0'1   0'0  6.25  1,241  0  4,437.50   0'0   88'6  3600   0'1   0'0  6.25  3,885  0  4,187.50   0'0   83'6  3650   0'1   0'0  6.25  558  0  3,937.50   0'0   78'6  3700   0'1   0'0  6.25  5,527  1  3,687.50   0'0   73'6  3750   0'1   0'0  6.25  2,617  2,453  3,437.50   0'0   68'6  3800   0'1   0'0  6.25  3,947  1  3,281.25   1'7   65'5  3850   0'1   0'0  6.25  2,799  150  3,081.25   2'7   61'5  3900   0'1   0'0  6.25  1,941  2  2,956.25   5'2   59'1  3950   0'1   0'0  6.25  2,968  273  2,656.25   4'2   53'1  4000   0'2   0'0  12.50  12,752  52  2,200.00   0'0   44'0  4050   0'3   0'1  18.75  2,521  377  1,950.00   0'0   39'0  4100   0'3   0'0  18.75  17,692  37  1,812.50   2'0   36'2  4150   0'4   0'0  25.00  8,503  1,158  1,625.00   3'0   32'4  4200   0'5   -0'1  31.25  19,036  511  1,400.00   3'1   28'0  4250   0'7   -0'2  43.75  7,962  2,294  1,137.50   2'2   22'6  4300   1'4   -0'2  75.00  24,479  0  900.00   0'0   18'0  4330   2'2   0'0  112.50  20  1  856.25   0'0   17'1  4340   1'6   -0'6  87.50  61  1,089  937.50   2'3   18'6  4350   2'2   -0'3  112.50  7,696  0  781.25   0'0   15'5  4360   2'3   -0'4  118.75  72  0  743.75   0'0   14'7  4370   2'5   -0'4  131.25  84  0  706.25   0'0   14'1  4380   3'0   -0'4  150.00  577  0  675.00   0'0   13'4  4390   2'6   -1'0  137.50  515  6,198  750.00   2'2   15'0  4400   3'4   -0'5  175.00  18,660  0  606.25   0'0   12'1  4410   3'2   -1'1  162.50  137  1  668.75   1'7   13'3  4420   4'0   -0'6  200.00  286  0  543.75   0'0   10'7  4430   4'2   -0'7  212.50  331  0  518.75   0'0   10'3  4440   4'5   -1'0  231.25  300  937  581.25   1'7   11'5  4450   5'0   -1'0  250.00  13,891  0  456.25   0'0   9'1  4460   5'3   -1'1  268.75  540  21  487.50   1'1   9'6  4470   5'6   -1'1  287.50  394  13  425.00   0'3   8'4  4480   6'2   -1'1  312.50  326  31  475.00   1'7   9'4  4490   6'7   -1'0  343.75  198  11,252  450.00   1'7   9'0  4500   6'7   -1'4  343.75  34,137  44  406.25   1'3   8'1  4510   7'6   -1'2  387.50  90  74  381.25   1'3   7'5  4520   6'7   -2'5  343.75  76  252  362.50   1'3   7'2  4530   8'3   -1'6  418.75  79  512  375.00   2'0   7'4  4540   9'3   -1'3  468.75  47  8,279  375.00   2'3   7'4  4550   9'6   -1'5  487.50  9,448  31  325.00   1'6   6'4  4560   10'3   -1'5  518.75  21  11  275.00   1'1   5'4  4570   10'1   -2'4  506.25  21  6  300.00   1'7   6'0  4580   10'6   -2'5  537.50  0  38  275.00   1'5   5'4  4590   11'3   -2'6  568.75  0  16,066  225.00   0'7   4'4  4600   12'6   -2'0  637.50  26,235  159  231.25   1'2   4'5  4610   15'5   0'0  781.25  2  36  181.25   0'4   3'5  4620   16'3   0'0  818.75  0  40  181.25   0'6   3'5  4630   15'1   -2'0  756.25  4  32  168.75   0'5   3'3  4640   15'7   -2'0  793.75  10  6,994  162.50   0'6   3'2  4650   15'6   -3'0  787.50  10,457  40  150.00   0'6   3'0  4660   19'4   0'0  975.00  0  14  125.00   0'3   2'4  4670   20'3   0'0  1,018.75  0  599  131.25   0'5   2'5  4680   21'1   0'0  1,056.25  0  508  125.00   0'6   2'4  4690   22'0   0'0  1,100.00  6  22,804  106.25   0'4   2'1  4700   20'3   -2'4  1,018.75  19,125  15  75.00   0'0   1'4  4710   23'6   0'0  1,187.50  1  157  93.75   0'4   1'7  4720   24'5   0'0  1,231.25  0  30  100.00   0'6   2'0  4730   25'4   0'0  1,275.00  2  283  81.25   0'3   1'5  4740   26'3   0'0  1,318.75  0  12,079  75.00   0'3   1'4  4750   24'4   -2'7  1,225.00  11,066  468  68.75   0'3   1'3  4760   25'5   -2'5  1,281.25  1  517  68.75   0'3   1'3  4770   29'1   0'0  1,456.25  0  309  62.50   0'3   1'2  4780   30'1   0'0  1,506.25  0  20,558  56.25   0'3   1'1  4800   29'5   -2'3  1,481.25  20,320  9,545  37.50   0'2   0'6  4850   33'7   -2'7  1,693.75  10,639  40,461  31.25   0'2   0'5  4900   38'7   -2'5  1,943.75  30,486  10,193  25.00   0'2   0'4  4950   43'6   -2'6  2,187.50  10,565  51,201  12.50   0'0   0'2  5000   48'2   -3'1  2,412.50  41,258  7,900  18.75   0'1   0'3  5050   52'5   -3'6  2,631.25  4,497  18,302  18.75   0'1   0'3  5100   58'4   -2'7  2,925.00  10,791  4,746  12.50   0'0   0'2  5150   63'1   -3'2  3,156.25  4,609  32,032  6.25   0'0   0'1  5200   68'7   -2'4  3,443.75  14,254  13,360  6.25   0'0   0'1  5250   73'7   -2'3  3,693.75  3,339  37,708  12.50   0'1   0'2  5300   78'1   -3'1  3,906.25  14,352  16,106  12.50   0'1   0'2  5350   83'7   -2'3  4,193.75  4,084  17,574  12.50   0'1   0'2  5400   88'1   -3'1  4,406.25  5,737  4,009  6.25   0'0   0'1  5450   96'2   0'0  4,812.50  495  40,857  6.25   0'0   0'1  5500   101'2   0'0  5,062.50  1,359  4,851  6.25   0'0   0'1  5550   106'2   0'0  5,312.50  41  20,572  6.25   0'0   0'1  5600   111'2   0'0  5,562.50  804  6,979  6.25   0'0   0'1  5650   116'2   0'0  5,812.50  6  16,270  6.25   0'0   0'1  5700   117'5   -3'5  5,881.25  46  5,722  6.25   0'0   0'1  5750   126'2   0'0  6,312.50  0  12,648  6.25   0'0   0'1  5800   131'2   0'0  6,562.50  12  2,038  6.25   0'0   0'1  5850   136'2   0'0  6,812.50  0  4,454  6.25   0'0   0'1  5900   141'2   0'0  7,062.50  0  4,287  6.25   0'0   0'1  5950   146'2   0'0  7,312.50  0  31,915  6.25   0'0   0'1  6000   151'2   0'0  7,562.50  0  2,225  6.25   0'0   0'1  6050   156'2   0'0  7,812.50  0  6,268  6.25   0'0   0'1  6100   161'2   0'0  8,062.50  0  306  6.25   0'0   0'1  6150   166'2   0'0  8,312.50  0  2,713  6.25   0'0   0'1  6200   171'2   0'0  8,562.50  0  262  6.25   0'0   0'1  6250   176'2   0'0  8,812.50  0  2,705  6.25   0'0   0'1  6300   181'2   0'0  9,062.50  0  144  6.25   0'0   0'1  6350   186'2   0'0  9,312.50  0  8,565  6.25   0'0   0'1  6400   191'2   0'0  9,562.50  0  144  6.25   0'0   0'1  6450   196'2   0'0  9,812.50  0  11,851  6.25   0'0   0'1  6500   201'2   0'0  10,062.50  350  3,626  6.25   0'0   0'1  6550   206'2   0'0  10,312.50  0  1,457  6.25   0'0   0'1  6600   211'2   0'0  10,562.50  0  30  6.25   0'0   0'1  6650   216'2   0'0  10,812.50  0  422  6.25   0'0   0'1  6700   221'2   0'0  11,062.50  0  92  6.25   0'0   0'1  6750   226'2   0'0  11,312.50  0  857  6.25   0'0   0'1  6800   231'2   0'0  11,562.50  0  4,870  6.25   0'0   0'1  6900   241'2   0'0  12,062.50  0  6,812  6.25   0'0   0'1  7000   251'2   0'0  12,562.50  0  434  6.25   0'0   0'1  7100   261'2   0'0  13,062.50  0  385  6.25   0'0   0'1  7200   271'2   0'0  13,562.50  0  523  6.25   0'0   0'1  7300   281'2   0'0  14,062.50  0  3,258  6.25   0'0   0'1  7400   291'2   0'0  14,562.50  0  1,670  6.25   0'0   0'1  7500   301'2   0'0  15,062.50  0  971  6.25   0'0   0'1  7600   311'2   0'0  15,562.50  0  1,674  6.25   0'0   0'1  8000   351'2   0'0  17,562.50  0  4,298  6.25   0'0   0'1  8500   401'2   0'0  20,062.50  0  2,873  6.25   0'0   0'1  9000   451'2   0'0  22,562.50  0  388  6.25   0'0   0'1  9200   471'2   0'0  23,562.50  0  100  6.25   0'0   0'1  9400   491'2   0'0  24,562.50  0  390  6.25   0'0   0'1  9500   501'2   0'0  25,062.50  0  5,436  6.25   0'0   0'1  10000   551'2   0'0  27,562.50  0  1,142  6.25   0'0   0'1  11000   651'2   0'0  32,562.50  0  650  6.25   0'0   0'1  12000   751'2   0'0  37,562.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 198'6 0'0 9,937.50 0 198'6 10/27/2026 13:29:00 CBOT 2700 178'6 0'0 8,937.50 0 178'6 10/27/2026 13:29:00 CBOT 2800 168'6 0'0 8,437.50 0 168'6 10/27/2026 13:29:00 CBOT 2900 158'6 0'0 7,937.50 0 158'6 10/27/2026 13:29:00 CBOT 3000 148'6 0'0 7,437.50 0 148'6 10/27/2026 13:29:00 CBOT 3100 138'6 0'0 6,937.50 0 138'6 10/27/2026 13:29:00 CBOT 3200 128'6 0'0 6,437.50 0 128'6 10/27/2026 13:29:00 CBOT 3300 118'6 0'0 5,937.50 0 118'6 10/27/2026 13:29:00 CBOT 3400 108'6 0'0 5,437.50 0 108'6 10/27/2026 13:29:00 CBOT 3500 98'6 0'0 4,937.50 0 98'6 10/27/2026 13:29:00 CBOT 3600 88'6 0'0 4,437.50 0 88'6 10/27/2026 13:29:00 CBOT 3650 83'6 0'0 4,187.50 0 83'6 10/27/2026 13:29:00 CBOT 3700 78'6 0'0 3,937.50 0 78'6 10/27/2026 13:29:00 CBOT 3750 73'6 0'0 3,687.50 1 73'6 10/27/2026 13:29:00 CBOT 3800 68'6 0'0 3,437.50 2,453 68'6 10/27/2026 13:29:00 CBOT 3850 65'5 1'7 3,281.25 1 65'5 63'6 10/28/2026 09:44:00 CBOT 3900 61'5 2'7 3,081.25 150 60'7 58'6 10/28/2026 11:56:00 CBOT 3950 59'1 5'2 2,956.25 2 57'0 53'7 10/28/2026 10:10:00 CBOT 4000 53'1 4'2 2,656.25 273 49'6 48'7 10/28/2026 10:31:00 CBOT 4050 44'0 0'0 2,200.00 52 44'0 10/27/2026 13:29:00 CBOT 4100 39'0 0'0 1,950.00 377 39'0 10/27/2026 13:29:00 CBOT 4150 36'2 2'0 1,812.50 37 36'2 34'2 10/28/2026 08:34:00 CBOT 4200 32'4 3'0 1,625.00 1,158 32'4 29'4 10/28/2026 08:40:00 CBOT 4250 28'0 3'1 1,400.00 511 28'1 24'7 10/28/2026 08:44:00 CBOT 4300 22'6 2'2 1,137.50 2,294 22'1 20'4 10/28/2026 11:47:00 CBOT 4330 18'0 0'0 900.00 0 18'0 CBOT 4340 17'1 0'0 856.25 1 17'1 10/27/2026 13:29:00 CBOT 4350 18'6 2'3 937.50 1,089 17'4 16'3 10/28/2026 11:56:00 CBOT 4360 15'5 0'0 781.25 0 15'5 10/27/2026 13:29:00 CBOT 4370 14'7 0'0 743.75 0 14'7 10/27/2026 13:29:00 CBOT 4380 14'1 0'0 706.25 0 14'1 10/27/2026 13:29:00 CBOT 4390 13'4 0'0 675.00 0 13'4 10/27/2026 13:29:00 CBOT 4400 15'0 2'2 750.00 6,198 15'2 12'6 10/28/2026 11:51:00 CBOT 4410 12'1 0'0 606.25 0 12'1 10/27/2026 13:29:00 CBOT 4420 13'3 1'7 668.75 1 13'3 11'4 10/28/2026 09:40:00 CBOT 4430 10'7 0'0 543.75 0 10'7 10/27/2026 13:29:00 CBOT 4440 10'3 0'0 518.75 0 10'3 10/27/2026 13:29:00 CBOT 4450 11'5 1'7 581.25 937 11'5 9'6 10/28/2026 12:00:00 CBOT 4460 9'1 0'0 456.25 0 9'1 10/27/2026 13:29:00 CBOT 4470 9'6 1'1 487.50 21 9'6 8'5 10/28/2026 08:32:00 CBOT 4480 8'4 0'3 425.00 13 10'0 8'1 10/28/2026 09:30:00 CBOT 4490 9'4 1'7 475.00 31 9'1 7'5 10/28/2026 10:41:00 CBOT 4500 9'0 1'7 450.00 11,252 7'4 7'1 10/28/2026 11:57:00 CBOT 4510 8'1 1'3 406.25 44 7'7 6'6 10/28/2026 11:36:00 CBOT 4520 7'5 1'3 381.25 74 7'3 6'2 10/28/2026 11:49:00 CBOT 4530 7'2 1'3 362.50 252 6'5 5'7 10/28/2026 11:50:00 CBOT 4540 7'4 2'0 375.00 512 6'6 5'4 10/28/2026 10:00:00 CBOT 4550 7'4 2'3 375.00 8,279 5'4 5'1 10/28/2026 10:11:00 CBOT 4560 6'4 1'6 325.00 31 6'6 4'6 10/28/2026 10:33:00 CBOT 4570 5'4 1'1 275.00 11 5'6 4'3 10/28/2026 11:49:00 CBOT 4580 6'0 1'7 300.00 6 5'0 4'1 10/28/2026 10:09:00 CBOT 4590 5'4 1'5 275.00 38 4'7 3'7 10/28/2026 10:22:00 CBOT 4600 4'4 0'7 225.00 16,066 3'6 3'5 10/28/2026 11:17:00 CBOT 4610 4'5 1'2 231.25 159 3'7 3'3 10/28/2026 10:23:00 CBOT 4620 3'5 0'4 181.25 36 3'5 3'1 10/28/2026 11:03:00 CBOT 4630 3'5 0'6 181.25 40 3'3 2'7 10/28/2026 11:25:00 CBOT 4640 3'3 0'5 168.75 32 3'1 2'6 10/28/2026 11:56:00 CBOT 4650 3'2 0'6 162.50 6,994 2'7 2'4 10/28/2026 12:03:00 CBOT 4660 3'0 0'6 150.00 40 3'0 2'2 10/28/2026 09:49:00 CBOT 4670 2'4 0'3 125.00 14 2'4 2'1 10/28/2026 09:12:00 CBOT 4680 2'5 0'5 131.25 599 2'5 2'0 10/28/2026 09:04:00 CBOT 4690 2'4 0'6 125.00 508 2'3 1'6 10/28/2026 09:59:00 CBOT 4700 2'1 0'4 106.25 22,804 1'7 1'5 10/28/2026 11:48:00 CBOT 4710 1'4 0'0 75.00 15 1'4 10/27/2026 13:29:00 CBOT 4720 1'7 0'4 93.75 157 1'7 1'3 10/28/2026 08:54:00 CBOT 4730 2'0 0'6 100.00 30 1'4 1'2 10/28/2026 10:22:00 CBOT 4740 1'5 0'3 81.25 283 1'4 1'2 10/28/2026 11:49:00 CBOT 4750 1'4 0'3 75.00 12,079 1'3 1'1 10/28/2026 11:21:00 CBOT 4760 1'3 0'3 68.75 468 1'2 1'0 10/28/2026 11:12:00 CBOT 4770 1'3 0'3 68.75 517 1'1 1'0 10/28/2026 11:42:00 CBOT 4780 1'2 0'3 62.50 309 1'2 0'7 10/28/2026 11:56:00 CBOT 4800 1'1 0'3 56.25 20,558 1'0 0'6 10/28/2026 11:42:00 CBOT 4850 0'6 0'2 37.50 9,545 0'5 0'4 10/28/2026 11:17:00 CBOT 4900 0'5 0'2 31.25 40,461 0'4 0'3 10/28/2026 10:37:00 CBOT 4950 0'4 0'2 25.00 10,193 0'3 0'2 10/28/2026 09:46:00 CBOT 5000 0'2 0'0 12.50 51,201 0'3 0'2 10/28/2026 11:56:00 CBOT 5050 0'3 0'1 18.75 7,900 0'2 0'2 10/28/2026 09:47:00 CBOT 5100 0'3 0'1 18.75 18,302 0'2 0'2 10/28/2026 10:37:00 CBOT 5150 0'2 0'0 12.50 4,746 0'2 0'2 10/28/2026 09:48:00 CBOT 5200 0'1 0'0 6.25 32,032 0'1 10/27/2026 13:29:00 CBOT 5250 0'1 0'0 6.25 13,360 0'1 10/27/2026 13:29:00 CBOT 5300 0'2 0'1 12.50 37,708 0'1 0'1 10/28/2026 11:43:00 CBOT 5350 0'2 0'1 12.50 16,106 0'2 0'1 10/28/2026 10:11:00 CBOT 5400 0'2 0'1 12.50 17,574 0'1 0'1 10/28/2026 11:59:00 CBOT 5450 0'1 0'0 6.25 4,009 0'1 0'1 10/28/2026 09:51:00 CBOT 5500 0'1 0'0 6.25 40,857 0'1 0'1 10/28/2026 11:59:00 CBOT 5550 0'1 0'0 6.25 4,851 0'1 0'1 10/28/2026 10:05:00 CBOT 5600 0'1 0'0 6.25 20,572 0'1 0'1 10/28/2026 11:58:00 CBOT 5650 0'1 0'0 6.25 6,979 0'1 10/27/2026 13:29:00 CBOT 5700 0'1 0'0 6.25 16,270 0'1 10/27/2026 13:29:00 CBOT 5750 0'1 0'0 6.25 5,722 0'1 10/27/2026 13:29:00 CBOT 5800 0'1 0'0 6.25 12,648 0'1 10/27/2026 13:29:00 CBOT 5850 0'1 0'0 6.25 2,038 0'1 10/27/2026 13:29:00 CBOT 5900 0'1 0'0 6.25 4,454 0'1 10/27/2026 13:29:00 CBOT 5950 0'1 0'0 6.25 4,287 0'1 10/27/2026 13:29:00 CBOT 6000 0'1 0'0 6.25 31,915 0'1 0'1 10/28/2026 09:10:00 CBOT 6050 0'1 0'0 6.25 2,225 0'1 10/27/2026 13:29:00 CBOT 6100 0'1 0'0 6.25 6,268 0'1 10/27/2026 13:29:00 CBOT 6150 0'1 0'0 6.25 306 0'1 10/27/2026 13:29:00 CBOT 6200 0'1 0'0 6.25 2,713 0'1 10/27/2026 13:29:00 CBOT 6250 0'1 0'0 6.25 262 0'1 10/27/2026 13:29:00 CBOT 6300 0'1 0'0 6.25 2,705 0'1 10/27/2026 13:29:00 CBOT 6350 0'1 0'0 6.25 144 0'1 10/27/2026 13:29:00 CBOT 6400 0'1 0'0 6.25 8,565 0'1 10/27/2026 13:29:00 CBOT 6450 0'1 0'0 6.25 144 0'1 10/27/2026 13:29:00 CBOT 6500 0'1 0'0 6.25 11,851 0'1 10/27/2026 13:29:00 CBOT 6550 0'1 0'0 6.25 3,626 0'1 10/27/2026 13:29:00 CBOT 6600 0'1 0'0 6.25 1,457 0'1 10/27/2026 13:29:00 CBOT 6650 0'1 0'0 6.25 30 0'1 10/27/2026 13:29:00 CBOT 6700 0'1 0'0 6.25 422 0'1 10/27/2026 13:29:00 CBOT 6750 0'1 0'0 6.25 92 0'1 10/27/2026 13:29:00 CBOT 6800 0'1 0'0 6.25 857 0'1 10/27/2026 13:29:00 CBOT 6900 0'1 0'0 6.25 4,870 0'1 10/27/2026 13:29:00 CBOT 7000 0'1 0'0 6.25 6,812 0'1 10/27/2026 13:29:00 CBOT 7100 0'1 0'0 6.25 434 0'1 10/27/2026 13:29:00 CBOT 7200 0'1 0'0 6.25 385 0'1 10/27/2026 13:29:00 CBOT 7300 0'1 0'0 6.25 523 0'1 10/27/2026 13:29:00 CBOT 7400 0'1 0'0 6.25 3,258 0'1 10/27/2026 13:29:00 CBOT 7500 0'1 0'0 6.25 1,670 0'1 10/27/2026 13:29:00 CBOT 7600 0'1 0'0 6.25 971 0'1 10/27/2026 13:29:00 CBOT 8000 0'1 0'0 6.25 1,674 0'1 10/27/2026 13:29:00 CBOT 8500 0'1 0'0 6.25 4,298 0'1 10/27/2026 13:29:00 CBOT 9000 0'1 0'0 6.25 2,873 0'1 10/27/2026 13:29:00 CBOT 9200 0'1 0'0 6.25 388 0'1 10/27/2026 13:29:00 CBOT 9400 0'1 0'0 6.25 100 0'1 10/27/2026 13:29:00 CBOT 9500 0'1 0'0 6.25 390 0'1 10/27/2026 13:29:00 CBOT 10000 0'1 0'0 6.25 5,436 0'1 10/27/2026 13:29:00 CBOT 11000 0'1 0'0 6.25 1,142 0'1 10/27/2026 13:29:00 CBOT 12000 0'1 0'0 6.25 650 0'1 10/27/2026 13:29:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 0'1 0'0 6.25 154 0'1 10/27/2026 13:29:00 CBOT 2700 0'1 0'0 6.25 100 0'1 10/27/2026 13:29:00 CBOT 2800 0'1 0'0 6.25 110 0'1 10/27/2026 13:29:00 CBOT 2900 0'1 0'0 6.25 1,282 0'1 10/27/2026 13:29:00 CBOT 3000 0'1 0'0 6.25 1,929 0'1 10/27/2026 13:29:00 CBOT 3100 0'1 0'0 6.25 8,315 0'1 10/27/2026 13:29:00 CBOT 3200 0'1 0'0 6.25 900 0'1 10/27/2026 13:29:00 CBOT 3300 0'1 0'0 6.25 453 0'1 10/27/2026 13:29:00 CBOT 3400 0'1 0'0 6.25 1,550 0'1 10/27/2026 13:29:00 CBOT 3500 0'1 0'0 6.25 1,241 0'1 10/27/2026 13:29:00 CBOT 3600 0'1 0'0 6.25 3,885 0'1 10/27/2026 13:29:00 CBOT 3650 0'1 0'0 6.25 558 0'1 10/27/2026 13:29:00 CBOT 3700 0'1 0'0 6.25 5,527 0'1 10/27/2026 13:29:00 CBOT 3750 0'1 0'0 6.25 2,617 0'1 10/27/2026 13:29:00 CBOT 3800 0'1 0'0 6.25 3,947 0'1 0'1 10/28/2026 07:38:00 CBOT 3850 0'1 0'0 6.25 2,799 0'1 10/27/2026 13:29:00 CBOT 3900 0'1 0'0 6.25 1,941 0'1 10/27/2026 13:29:00 CBOT 3950 0'1 0'0 6.25 2,968 0'1 10/27/2026 13:29:00 CBOT 4000 0'2 0'0 12.50 12,752 0'2 0'2 10/28/2026 11:59:00 CBOT 4050 0'3 0'1 18.75 2,521 0'3 0'2 10/28/2026 10:02:00 CBOT 4100 0'3 0'0 18.75 17,692 0'4 0'3 10/28/2026 10:37:00 CBOT 4150 0'4 0'0 25.00 8,503 0'4 0'4 10/28/2026 09:35:00 CBOT 4200 0'5 -0'1 31.25 19,036 0'6 0'6 10/28/2026 10:14:00 CBOT 4250 0'7 -0'2 43.75 7,962 0'6 1'1 10/28/2026 09:51:00 CBOT 4300 1'4 -0'2 75.00 24,479 1'2 1'6 10/28/2026 11:58:00 CBOT 4330 2'2 0'0 112.50 20 2'2 10/27/2026 13:29:00 CBOT 4340 1'6 -0'6 87.50 61 1'6 2'4 10/28/2026 09:04:00 CBOT 4350 2'2 -0'3 112.50 7,696 1'7 2'5 10/28/2026 11:16:00 CBOT 4360 2'3 -0'4 118.75 72 2'4 2'7 10/28/2026 09:52:00 CBOT 4370 2'5 -0'4 131.25 84 2'1 3'1 10/28/2026 11:35:00 CBOT 4380 3'0 -0'4 150.00 577 2'4 3'4 10/28/2026 09:22:00 CBOT 4390 2'6 -1'0 137.50 515 2'6 3'6 10/28/2026 08:39:00 CBOT 4400 3'4 -0'5 175.00 18,660 3'0 4'1 10/28/2026 11:54:00 CBOT 4410 3'2 -1'1 162.50 137 3'6 4'3 10/28/2026 10:33:00 CBOT 4420 4'0 -0'6 200.00 286 3'6 4'6 10/28/2026 11:45:00 CBOT 4430 4'2 -0'7 212.50 331 4'1 5'1 10/28/2026 11:44:00 CBOT 4440 4'5 -1'0 231.25 300 4'1 5'5 10/28/2026 11:44:00 CBOT 4450 5'0 -1'0 250.00 13,891 6'0 6'0 10/28/2026 11:45:00 CBOT 4460 5'3 -1'1 268.75 540 5'1 6'4 10/28/2026 11:44:00 CBOT 4470 5'6 -1'1 287.50 394 5'4 6'7 10/28/2026 11:44:00 CBOT 4480 6'2 -1'1 312.50 326 7'4 7'3 10/28/2026 11:54:00 CBOT 4490 6'7 -1'0 343.75 198 6'5 7'7 10/28/2026 10:49:00 CBOT 4500 6'7 -1'4 343.75 34,137 7'4 8'3 10/28/2026 12:02:00 CBOT 4510 7'6 -1'2 387.50 90 7'3 9'0 10/28/2026 11:07:00 CBOT 4520 6'7 -2'5 343.75 76 7'2 9'4 10/28/2026 10:04:00 CBOT 4530 8'3 -1'6 418.75 79 8'0 10'1 10/28/2026 10:39:00 CBOT 4540 9'3 -1'3 468.75 47 8'2 10'6 10/28/2026 11:47:00 CBOT 4550 9'6 -1'5 487.50 9,448 10'0 11'3 10/28/2026 11:20:00 CBOT 4560 10'3 -1'5 518.75 21 10'3 12'0 10/28/2026 11:49:00 CBOT 4570 10'1 -2'4 506.25 21 10'1 12'5 10/28/2026 10:23:00 CBOT 4580 10'6 -2'5 537.50 0 10'6 13'3 10/28/2026 10:23:00 CBOT 4590 11'3 -2'6 568.75 0 11'3 14'1 10/28/2026 10:23:00 CBOT 4600 12'6 -2'0 637.50 26,235 13'6 14'6 10/28/2026 11:57:00 CBOT 4610 15'5 0'0 781.25 2 15'5 10/27/2026 13:29:00 CBOT 4620 16'3 0'0 818.75 0 16'3 10/27/2026 13:29:00 CBOT 4630 15'1 -2'0 756.25 4 15'1 17'1 10/28/2026 09:40:00 CBOT 4640 15'7 -2'0 793.75 10 15'7 17'7 10/28/2026 09:40:00 CBOT 4650 15'6 -3'0 787.50 10,457 17'0 18'6 10/28/2026 10:36:00 CBOT 4660 19'4 0'0 975.00 0 19'4 10/27/2026 13:29:00 CBOT 4670 20'3 0'0 1,018.75 0 20'3 10/27/2026 13:29:00 CBOT 4680 21'1 0'0 1,056.25 0 21'1 10/27/2026 13:29:00 CBOT 4690 22'0 0'0 1,100.00 6 22'0 10/27/2026 13:29:00 CBOT 4700 20'3 -2'4 1,018.75 19,125 22'0 22'7 10/28/2026 11:59:00 CBOT 4710 23'6 0'0 1,187.50 1 23'6 10/27/2026 13:29:00 CBOT 4720 24'5 0'0 1,231.25 0 24'5 10/27/2026 13:29:00 CBOT 4730 25'4 0'0 1,275.00 2 25'4 10/27/2026 13:29:00 CBOT 4740 26'3 0'0 1,318.75 0 26'3 10/27/2026 13:29:00 CBOT 4750 24'4 -2'7 1,225.00 11,066 24'6 27'3 10/28/2026 12:02:00 CBOT 4760 25'5 -2'5 1,281.25 1 25'5 28'2 10/28/2026 08:47:00 CBOT 4770 29'1 0'0 1,456.25 0 29'1 10/27/2026 13:29:00 CBOT 4780 30'1 0'0 1,506.25 0 30'1 10/27/2026 13:29:00 CBOT 4800 29'5 -2'3 1,481.25 20,320 30'2 32'0 10/28/2026 11:54:00 CBOT 4850 33'7 -2'7 1,693.75 10,639 33'4 36'6 10/28/2026 12:03:00 CBOT 4900 38'7 -2'5 1,943.75 30,486 40'1 41'4 10/28/2026 11:59:00 CBOT 4950 43'6 -2'6 2,187.50 10,565 45'2 46'4 10/28/2026 11:59:00 CBOT 5000 48'2 -3'1 2,412.50 41,258 50'5 51'3 10/28/2026 11:57:00 CBOT 5050 52'5 -3'6 2,631.25 4,497 53'0 56'3 10/28/2026 09:59:00 CBOT 5100 58'4 -2'7 2,925.00 10,791 59'5 61'3 10/28/2026 11:32:00 CBOT 5150 63'1 -3'2 3,156.25 4,609 63'4 66'3 10/28/2026 11:44:00 CBOT 5200 68'7 -2'4 3,443.75 14,254 68'4 71'3 10/28/2026 11:47:00 CBOT 5250 73'7 -2'3 3,693.75 3,339 73'6 76'2 10/28/2026 11:47:00 CBOT 5300 78'1 -3'1 3,906.25 14,352 78'4 81'2 10/28/2026 10:40:00 CBOT 5350 83'7 -2'3 4,193.75 4,084 84'5 86'2 10/28/2026 11:54:00 CBOT 5400 88'1 -3'1 4,406.25 5,737 88'1 91'2 10/28/2026 10:40:00 CBOT 5450 96'2 0'0 4,812.50 495 96'2 10/27/2026 13:29:00 CBOT 5500 101'2 0'0 5,062.50 1,359 101'2 10/27/2026 13:29:00 CBOT 5550 106'2 0'0 5,312.50 41 106'2 10/27/2026 13:29:00 CBOT 5600 111'2 0'0 5,562.50 804 111'2 10/27/2026 13:29:00 CBOT 5650 116'2 0'0 5,812.50 6 116'2 10/27/2026 13:29:00 CBOT 5700 117'5 -3'5 5,881.25 46 117'5 121'2 10/28/2026 06:59:00 CBOT 5750 126'2 0'0 6,312.50 0 126'2 10/27/2026 13:29:00 CBOT 5800 131'2 0'0 6,562.50 12 131'2 10/27/2026 13:29:00 CBOT 5850 136'2 0'0 6,812.50 0 136'2 10/27/2026 13:29:00 CBOT 5900 141'2 0'0 7,062.50 0 141'2 10/27/2026 13:29:00 CBOT 5950 146'2 0'0 7,312.50 0 146'2 10/27/2026 13:29:00 CBOT 6000 151'2 0'0 7,562.50 0 151'2 10/27/2026 13:29:00 CBOT 6050 156'2 0'0 7,812.50 0 156'2 10/27/2026 13:29:00 CBOT 6100 161'2 0'0 8,062.50 0 161'2 10/27/2026 13:29:00 CBOT 6150 166'2 0'0 8,312.50 0 166'2 10/27/2026 13:29:00 CBOT 6200 171'2 0'0 8,562.50 0 171'2 10/27/2026 13:29:00 CBOT 6250 176'2 0'0 8,812.50 0 176'2 10/27/2026 13:29:00 CBOT 6300 181'2 0'0 9,062.50 0 181'2 10/27/2026 13:29:00 CBOT 6350 186'2 0'0 9,312.50 0 186'2 10/27/2026 13:29:00 CBOT 6400 191'2 0'0 9,562.50 0 191'2 10/27/2026 13:29:00 CBOT 6450 196'2 0'0 9,812.50 0 196'2 10/27/2026 13:29:00 CBOT 6500 201'2 0'0 10,062.50 350 201'2 10/27/2026 13:29:00 CBOT 6550 206'2 0'0 10,312.50 0 206'2 10/27/2026 13:29:00 CBOT 6600 211'2 0'0 10,562.50 0 211'2 10/27/2026 13:29:00 CBOT 6650 216'2 0'0 10,812.50 0 216'2 10/27/2026 13:29:00 CBOT 6700 221'2 0'0 11,062.50 0 221'2 10/27/2026 13:29:00 CBOT 6750 226'2 0'0 11,312.50 0 226'2 10/27/2026 13:29:00 CBOT 6800 231'2 0'0 11,562.50 0 231'2 10/27/2026 13:29:00 CBOT 6900 241'2 0'0 12,062.50 0 241'2 10/27/2026 13:29:00 CBOT 7000 251'2 0'0 12,562.50 0 251'2 10/27/2026 13:29:00 CBOT 7100 261'2 0'0 13,062.50 0 261'2 10/27/2026 13:29:00 CBOT 7200 271'2 0'0 13,562.50 0 271'2 10/27/2026 13:29:00 CBOT 7300 281'2 0'0 14,062.50 0 281'2 10/27/2026 13:29:00 CBOT 7400 291'2 0'0 14,562.50 0 291'2 10/27/2026 13:29:00 CBOT 7500 301'2 0'0 15,062.50 0 301'2 10/27/2026 13:29:00 CBOT 7600 311'2 0'0 15,562.50 0 311'2 10/27/2026 13:29:00 CBOT 8000 351'2 0'0 17,562.50 0 351'2 10/27/2026 13:29:00 CBOT 8500 401'2 0'0 20,062.50 0 401'2 10/27/2026 13:29:00 CBOT 9000 451'2 0'0 22,562.50 0 451'2 10/27/2026 13:29:00 CBOT 9200 471'2 0'0 23,562.50 0 471'2 10/27/2026 13:29:00 CBOT 9400 491'2 0'0 24,562.50 0 491'2 10/27/2026 13:29:00 CBOT 9500 501'2 0'0 25,062.50 0 501'2 10/27/2026 13:29:00 CBOT 10000 551'2 0'0 27,562.50 0 551'2 10/27/2026 13:29:00 CBOT 11000 651'2 0'0 32,562.50 0 651'2 10/27/2026 13:29:00 CBOT 12000 751'2 0'0 37,562.50 0 751'2 10/27/2026 13:29:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.