Wednesday, November 4, 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: 4406   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,625.00   0'0   192'4  2500   0'1   0'0  6.25  154  0  8,625.00   0'0   172'4  2700   0'1   0'0  6.25  100  0  8,125.00   0'0   162'4  2800   0'1   0'0  6.25  110  0  7,625.00   0'0   152'4  2900   0'1   0'0  6.25  1,282  0  7,125.00   0'0   142'4  3000   0'1   0'0  6.25  1,929  0  6,625.00   0'0   132'4  3100   0'1   0'0  6.25  8,315  0  6,125.00   0'0   122'4  3200   0'1   0'0  6.25  900  0  5,625.00   0'0   112'4  3300   0'1   0'0  6.25  453  0  5,125.00   0'0   102'4  3400   0'1   0'0  6.25  1,550  0  4,625.00   0'0   92'4  3500   0'1   0'0  6.25  1,241  0  4,125.00   0'0   82'4  3600   0'1   0'0  6.25  3,885  0  3,875.00   0'0   77'4  3650   0'1   0'0  6.25  558  0  3,625.00   0'0   72'4  3700   0'1   0'0  6.25  5,527  1  3,381.25   0'0   67'5  3750   0'1   0'0  6.25  2,630  7  3,131.25   0'0   62'5  3800   0'2   0'0  12.50  3,953  5  2,975.00   1'7   59'4  3850   0'2   0'0  12.50  2,799  150  2,631.25   0'0   52'5  3900   0'2   0'0  12.50  1,941  683  2,387.50   0'0   47'6  3950   0'2   0'0  12.50  2,899  880  2,137.50   0'0   42'6  4000   0'4   0'1  25.00  12,555  510  1,900.00   0'0   38'0  4050   0'5   0'1  31.25  2,516  354  1,662.50   0'0   33'2  4100   0'6   0'0  37.50  16,384  44  1,350.00   -1'3   27'0  4150   1'0   0'0  50.00  8,196  1,168  1,187.50   0'0   23'6  4200   1'6   0'4  87.50  18,471  512  887.50   -1'5   17'6  4250   2'1   0'2  106.25  7,908  0  925.00   0'0   18'4  4260   2'7   0'6  143.75  52  3  887.50   0'0   17'6  4270   3'0   0'6  150.00  247  16  900.00   1'1   18'0  4280   2'6   0'2  137.50  70  1  806.25   0'0   16'1  4290   2'6   0'1  137.50  54  2,351  768.75   0'0   15'3  4300   3'1   0'2  156.25  18,882  1  731.25   0'0   14'5  4310   3'1   0'0  156.25  225  1  693.75   0'0   13'7  4320   3'3   0'0  168.75  752  1  656.25   0'0   13'1  4330   3'6   0'0  187.50  1,035  1  625.00   0'0   12'4  4340   4'0   0'0  200.00  321  1,155  593.75   0'0   11'7  4350   4'3   0'0  218.75  8,327  0  562.50   0'0   11'2  4360   4'6   0'0  237.50  674  11  531.25   0'0   10'5  4370   5'1   0'0  256.25  671  0  500.00   0'0   10'0  4380   5'4   0'0  275.00  707  10  468.75   0'0   9'3  4390   7'5   1'6  381.25  569  6,201  400.00   -0'7   8'0  4400   7'0   0'5  350.00  19,958  1  331.25   -1'5   6'5  4410   8'3   1'5  418.75  756  139  387.50   0'0   7'6  4420   7'5   0'3  381.25  1,148  392  362.50   0'0   7'2  4430   7'6   0'0  387.50  838  39  337.50   0'0   6'6  4440   8'2   0'0  412.50  2,381  3,080  318.75   0'0   6'3  4450   10'0   1'1  500.00  15,775  129  300.00   0'0   6'0  4460   9'4   0'0  475.00  1,086  379  212.50   -1'3   4'2  4470   10'1   0'0  506.25  1,079  289  262.50   0'0   5'2  4480   10'6   0'0  537.50  473  721  243.75   0'0   4'7  4490   11'3   0'0  568.75  571  19,985  231.25   0'1   4'5  4500   12'2   0'2  612.50  28,005  760  212.50   0'0   4'2  4510   12'5   0'0  631.25  926  462  175.00   -0'3   3'4  4520   13'3   0'0  668.75  1,263  482  181.25   0'0   3'5  4530   14'1   0'0  706.25  117  843  131.25   -0'6   2'5  4540   14'7   0'0  743.75  96  5,987  156.25   0'0   3'1  4550   17'6   2'1  887.50  9,282  95  143.75   0'0   2'7  4560   14'5   -1'6  731.25  43  540  131.25   -0'1   2'5  4570   17'1   0'0  856.25  43  580  118.75   -0'1   2'3  4580   18'0   0'0  900.00  13  210  112.50   0'0   2'2  4590   18'6   0'0  937.50  1  14,909  100.00   -0'1   2'0  4600   21'2   1'5  1,062.50  23,994  971  100.00   0'0   2'0  4610   20'4   0'0  1,025.00  14  789  93.75   0'0   1'7  4620   21'3   0'0  1,068.75  63  304  87.50   0'0   1'6  4630   22'0   -0'2  1,100.00  9  662  81.25   0'0   1'5  4640   23'1   0'0  1,156.25  22  5,967  56.25   -0'3   1'1  4650   22'1   -1'7  1,106.25  9,102  197  68.75   0'0   1'3  4660   24'7   0'0  1,243.75  16  552  62.50   0'0   1'2  4670   29'0   3'2  1,450.00  6  743  56.25   0'0   1'1  4680   25'7   -0'6  1,293.75  2  552  56.25   0'0   1'1  4690   27'4   0'0  1,375.00  6  19,933  43.75   -0'1   0'7  4700   28'5   0'1  1,431.25  17,961  398  50.00   0'0   1'0  4710   27'5   -1'7  1,381.25  2  417  43.75   0'0   0'7  4720   30'3   0'0  1,518.75  1  675  43.75   0'0   0'7  4730   31'2   0'0  1,562.50  2  1,153  37.50   0'0   0'6  4740   32'2   0'0  1,612.50  1  13,458  37.50   0'0   0'6  4750   35'0   1'7  1,750.00  9,650  999  31.25   0'0   0'5  4760   34'1   0'0  1,706.25  27  1,174  31.25   0'0   0'5  4770   35'0   0'0  1,750.00  1  551  25.00   0'0   0'4  4780   36'0   0'0  1,800.00  13  18,847  31.25   0'1   0'5  4800   41'2   3'2  2,062.50  19,850  9,273  18.75   0'0   0'3  4850   42'7   0'0  2,143.75  10,768  40,009  18.75   0'0   0'3  4900   51'0   3'1  2,550.00  29,820  9,861  12.50   0'0   0'2  4950   53'2   0'4  2,662.50  11,362  50,392  12.50   0'0   0'2  5000   59'0   1'3  2,950.00  41,442  8,175  6.25   0'0   0'1  5050   62'5   0'0  3,131.25  4,944  17,708  6.25   0'0   0'1  5100   67'5   0'0  3,381.25  10,587  4,732  12.50   0'1   0'2  5150   75'0   2'4  3,750.00  4,476  31,676  6.25   0'0   0'1  5200   77'4   0'0  3,875.00  14,136  13,397  6.25   0'0   0'1  5250   84'0   1'4  4,200.00  3,101  37,435  6.25   0'0   0'1  5300   87'4   0'0  4,375.00  10,103  16,102  6.25   0'0   0'1  5350   92'4   0'0  4,625.00  3,226  16,074  6.25   0'0   0'1  5400   97'4   0'0  4,875.00  1,874  4,041  6.25   0'0   0'1  5450   102'4   0'0  5,125.00  64  40,799  6.25   0'0   0'1  5500   107'4   0'0  5,375.00  108  4,849  6.25   0'0   0'1  5550   112'4   0'0  5,625.00  2  20,459  6.25   0'0   0'1  5600   117'4   0'0  5,875.00  112  6,974  6.25   0'0   0'1  5650   122'4   0'0  6,125.00  6  16,146  6.25   0'0   0'1  5700   127'4   0'0  6,375.00  25  5,722  6.25   0'0   0'1  5750   132'4   0'0  6,625.00  0  12,694  6.25   0'0   0'1  5800   137'4   0'0  6,875.00  12  2,028  6.25   0'0   0'1  5850   142'4   0'0  7,125.00  0  4,453  6.25   0'0   0'1  5900   147'4   0'0  7,375.00  0  4,287  6.25   0'0   0'1  5950   152'4   0'0  7,625.00  0  31,028  6.25   0'0   0'1  6000   157'4   0'0  7,875.00  0  2,225  6.25   0'0   0'1  6050   162'4   0'0  8,125.00  0  6,263  6.25   0'0   0'1  6100   167'4   0'0  8,375.00  0  306  6.25   0'0   0'1  6150   172'4   0'0  8,625.00  0  2,709  6.25   0'0   0'1  6200   177'4   0'0  8,875.00  0  262  6.25   0'0   0'1  6250   182'4   0'0  9,125.00  0  2,705  6.25   0'0   0'1  6300   187'4   0'0  9,375.00  0  144  6.25   0'0   0'1  6350   192'4   0'0  9,625.00  0  8,565  6.25   0'0   0'1  6400   197'4   0'0  9,875.00  0  144  6.25   0'0   0'1  6450   202'4   0'0  10,125.00  0  11,851  6.25   0'0   0'1  6500   207'4   0'0  10,375.00  0  3,626  6.25   0'0   0'1  6550   212'4   0'0  10,625.00  0  1,457  6.25   0'0   0'1  6600   217'4   0'0  10,875.00  0  30  6.25   0'0   0'1  6650   222'4   0'0  11,125.00  0  422  6.25   0'0   0'1  6700   227'4   0'0  11,375.00  0  92  6.25   0'0   0'1  6750   232'4   0'0  11,625.00  0  853  6.25   0'0   0'1  6800   237'4   0'0  11,875.00  0  4,870  6.25   0'0   0'1  6900   247'4   0'0  12,375.00  0  6,812  6.25   0'0   0'1  7000   257'4   0'0  12,875.00  0  434  6.25   0'0   0'1  7100   267'4   0'0  13,375.00  0  385  6.25   0'0   0'1  7200   277'4   0'0  13,875.00  0  523  6.25   0'0   0'1  7300   287'4   0'0  14,375.00  0  3,258  6.25   0'0   0'1  7400   297'4   0'0  14,875.00  0  1,670  6.25   0'0   0'1  7500   307'4   0'0  15,375.00  0  971  6.25   0'0   0'1  7600   317'4   0'0  15,875.00  0  1,674  6.25   0'0   0'1  8000   357'4   0'0  17,875.00  0  4,298  6.25   0'0   0'1  8500   407'4   0'0  20,375.00  0  2,873  6.25   0'0   0'1  9000   457'4   0'0  22,875.00  0  388  6.25   0'0   0'1  9200   477'4   0'0  23,875.00  0  100  6.25   0'0   0'1  9400   497'4   0'0  24,875.00  0  390  6.25   0'0   0'1  9500   507'4   0'0  25,375.00  0  5,436  6.25   0'0   0'1  10000   557'4   0'0  27,875.00  0  1,142  6.25   0'0   0'1  11000   657'4   0'0  32,875.00  0  650  6.25   0'0   0'1  12000   757'4   0'0  37,875.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 192'4 0'0 9,625.00 0 192'4 11/03/2026 13:30:00 CBOT 2700 172'4 0'0 8,625.00 0 172'4 11/03/2026 13:30:00 CBOT 2800 162'4 0'0 8,125.00 0 162'4 11/03/2026 13:30:00 CBOT 2900 152'4 0'0 7,625.00 0 152'4 11/03/2026 13:30:00 CBOT 3000 142'4 0'0 7,125.00 0 142'4 11/03/2026 13:30:00 CBOT 3100 132'4 0'0 6,625.00 0 132'4 11/03/2026 13:30:00 CBOT 3200 122'4 0'0 6,125.00 0 122'4 11/03/2026 13:30:00 CBOT 3300 112'4 0'0 5,625.00 0 112'4 11/03/2026 13:30:00 CBOT 3400 102'4 0'0 5,125.00 0 102'4 11/03/2026 13:30:00 CBOT 3500 92'4 0'0 4,625.00 0 92'4 11/03/2026 13:30:00 CBOT 3600 82'4 0'0 4,125.00 0 82'4 11/03/2026 13:30:00 CBOT 3650 77'4 0'0 3,875.00 0 77'4 11/03/2026 13:30:00 CBOT 3700 72'4 0'0 3,625.00 0 72'4 11/03/2026 13:30:00 CBOT 3750 67'5 0'0 3,381.25 1 67'5 11/03/2026 13:30:00 CBOT 3800 62'5 0'0 3,131.25 7 62'5 11/03/2026 13:30:00 CBOT 3850 59'4 1'7 2,975.00 5 57'5 11/03/2026 10:52:00 CBOT 3900 52'5 0'0 2,631.25 150 52'5 11/03/2026 13:30:00 CBOT 3950 47'6 0'0 2,387.50 683 47'6 11/03/2026 13:30:00 CBOT 4000 42'6 0'0 2,137.50 880 42'6 11/03/2026 13:30:00 CBOT 4050 38'0 0'0 1,900.00 510 38'0 11/03/2026 13:30:00 CBOT 4100 33'2 0'0 1,662.50 354 33'2 11/03/2026 13:30:00 CBOT 4150 27'0 -1'3 1,350.00 44 27'0 28'3 11/03/2026 19:17:00 CBOT 4200 23'6 0'0 1,187.50 1,168 23'6 11/03/2026 13:30:00 CBOT 4250 17'6 -1'5 887.50 512 17'6 19'3 11/04/2026 01:28:00 CBOT 4260 18'4 0'0 925.00 0 18'4 11/03/2026 13:30:00 CBOT 4270 17'6 0'0 887.50 3 17'6 11/03/2026 13:30:00 CBOT 4280 18'0 1'1 900.00 16 16'7 11/03/2026 07:26:00 CBOT 4290 16'1 0'0 806.25 1 16'1 11/03/2026 13:30:00 CBOT 4300 15'3 0'0 768.75 2,351 15'3 11/03/2026 13:30:00 CBOT 4310 14'5 0'0 731.25 1 14'5 11/03/2026 13:30:00 CBOT 4320 13'7 0'0 693.75 1 13'7 11/03/2026 13:29:00 CBOT 4330 13'1 0'0 656.25 1 13'1 11/03/2026 13:30:00 CBOT 4340 12'4 0'0 625.00 1 12'4 11/03/2026 13:30:00 CBOT 4350 11'7 0'0 593.75 1,155 11'7 11/03/2026 13:30:00 CBOT 4360 11'2 0'0 562.50 0 11'2 11/03/2026 13:30:00 CBOT 4370 10'5 0'0 531.25 11 10'5 11/03/2026 13:30:00 CBOT 4380 10'0 0'0 500.00 0 10'0 11/03/2026 13:30:00 CBOT 4390 9'3 0'0 468.75 10 9'3 11/03/2026 13:30:00 CBOT 4400 8'0 -0'7 400.00 6,201 8'4 8'7 11/04/2026 01:09:00 CBOT 4410 6'5 -1'5 331.25 1 6'5 8'2 11/03/2026 21:03:00 CBOT 4420 7'6 0'0 387.50 139 7'6 11/03/2026 13:30:00 CBOT 4430 7'2 0'0 362.50 392 7'2 11/03/2026 13:30:00 CBOT 4440 6'6 0'0 337.50 39 6'6 11/03/2026 13:30:00 CBOT 4450 6'3 0'0 318.75 3,080 5'7 6'3 11/04/2026 03:42:00 CBOT 4460 6'0 0'0 300.00 129 6'0 11/03/2026 13:30:00 CBOT 4470 4'2 -1'3 212.50 379 4'2 5'5 11/03/2026 21:46:00 CBOT 4480 5'2 0'0 262.50 289 5'2 11/03/2026 13:30:00 CBOT 4490 4'7 0'0 243.75 721 4'7 11/03/2026 13:30:00 CBOT 4500 4'5 0'1 231.25 19,985 4'1 4'4 11/04/2026 03:10:00 CBOT 4510 4'2 0'0 212.50 760 4'2 11/03/2026 13:30:00 CBOT 4520 3'4 -0'3 175.00 462 3'4 3'7 11/04/2026 00:15:00 CBOT 4530 3'5 0'0 181.25 482 3'5 11/03/2026 13:30:00 CBOT 4540 2'5 -0'6 131.25 843 2'5 3'3 11/03/2026 21:38:00 CBOT 4550 3'1 0'0 156.25 5,987 3'0 3'1 11/04/2026 03:45:00 CBOT 4560 2'7 0'0 143.75 95 2'7 11/03/2026 13:30:00 CBOT 4570 2'5 -0'1 131.25 540 2'6 11/03/2026 12:30:00 CBOT 4580 2'3 -0'1 118.75 580 2'4 11/03/2026 13:19:00 CBOT 4590 2'2 0'0 112.50 210 2'2 11/03/2026 13:30:00 CBOT 4600 2'0 -0'1 100.00 14,909 1'7 2'1 11/04/2026 04:39:00 CBOT 4610 2'0 0'0 100.00 971 2'0 11/03/2026 13:30:00 CBOT 4620 1'7 0'0 93.75 789 1'7 11/03/2026 13:30:00 CBOT 4630 1'6 0'0 87.50 304 1'6 11/03/2026 13:30:00 CBOT 4640 1'5 0'0 81.25 662 1'5 11/03/2026 13:30:00 CBOT 4650 1'1 -0'3 56.25 5,967 1'1 1'4 11/03/2026 22:35:00 CBOT 4660 1'3 0'0 68.75 197 1'3 11/03/2026 13:30:00 CBOT 4670 1'2 0'0 62.50 552 1'2 11/03/2026 13:30:00 CBOT 4680 1'1 0'0 56.25 743 1'1 11/03/2026 13:30:00 CBOT 4690 1'1 0'0 56.25 552 1'1 11/03/2026 11:55:00 CBOT 4700 0'7 -0'1 43.75 19,933 1'0 1'0 11/03/2026 21:06:00 CBOT 4710 1'0 0'0 50.00 398 1'0 11/03/2026 13:30:00 CBOT 4720 0'7 0'0 43.75 417 0'7 11/03/2026 13:30:00 CBOT 4730 0'7 0'0 43.75 675 0'7 11/03/2026 13:30:00 CBOT 4740 0'6 0'0 37.50 1,153 0'6 11/03/2026 13:30:00 CBOT 4750 0'6 0'0 37.50 13,458 0'6 11/03/2026 09:38:00 CBOT 4760 0'5 0'0 31.25 999 0'5 11/03/2026 13:30:00 CBOT 4770 0'5 0'0 31.25 1,174 0'5 11/03/2026 13:30:00 CBOT 4780 0'4 0'0 25.00 551 0'4 11/03/2026 13:30:00 CBOT 4800 0'5 0'1 31.25 18,847 0'3 0'4 11/04/2026 02:18:00 CBOT 4850 0'3 0'0 18.75 9,273 0'3 11/03/2026 13:29:00 CBOT 4900 0'3 0'0 18.75 40,009 0'3 11/03/2026 13:30:00 CBOT 4950 0'2 0'0 12.50 9,861 0'2 11/03/2026 13:30:00 CBOT 5000 0'2 0'0 12.50 50,392 0'3 0'2 11/03/2026 19:00:00 CBOT 5050 0'1 0'0 6.25 8,175 0'1 11/03/2026 13:30:00 CBOT 5100 0'1 0'0 6.25 17,708 0'1 11/03/2026 13:30:00 CBOT 5150 0'2 0'1 12.50 4,732 0'2 0'1 11/03/2026 19:13:00 CBOT 5200 0'1 0'0 6.25 31,676 0'1 11/03/2026 13:30:00 CBOT 5250 0'1 0'0 6.25 13,397 0'1 11/03/2026 13:30:00 CBOT 5300 0'1 0'0 6.25 37,435 0'1 0'1 11/03/2026 19:00:00 CBOT 5350 0'1 0'0 6.25 16,102 0'1 11/03/2026 13:29:00 CBOT 5400 0'1 0'0 6.25 16,074 0'1 11/03/2026 13:30:00 CBOT 5450 0'1 0'0 6.25 4,041 0'1 11/03/2026 13:30:00 CBOT 5500 0'1 0'0 6.25 40,799 0'1 11/03/2026 13:30:00 CBOT 5550 0'1 0'0 6.25 4,849 0'1 11/03/2026 13:30:00 CBOT 5600 0'1 0'0 6.25 20,459 0'1 11/03/2026 13:29:00 CBOT 5650 0'1 0'0 6.25 6,974 0'1 11/03/2026 13:30:00 CBOT 5700 0'1 0'0 6.25 16,146 0'1 11/03/2026 13:30:00 CBOT 5750 0'1 0'0 6.25 5,722 0'1 11/03/2026 13:30:00 CBOT 5800 0'1 0'0 6.25 12,694 0'1 11/03/2026 13:30:00 CBOT 5850 0'1 0'0 6.25 2,028 0'1 11/03/2026 13:30:00 CBOT 5900 0'1 0'0 6.25 4,453 0'1 11/03/2026 13:30:00 CBOT 5950 0'1 0'0 6.25 4,287 0'1 11/03/2026 13:30:00 CBOT 6000 0'1 0'0 6.25 31,028 0'1 0'1 11/03/2026 19:00:00 CBOT 6050 0'1 0'0 6.25 2,225 0'1 11/03/2026 13:30:00 CBOT 6100 0'1 0'0 6.25 6,263 0'1 11/03/2026 13:30:00 CBOT 6150 0'1 0'0 6.25 306 0'1 11/03/2026 13:30:00 CBOT 6200 0'1 0'0 6.25 2,709 0'1 11/03/2026 13:30:00 CBOT 6250 0'1 0'0 6.25 262 0'1 11/03/2026 13:30:00 CBOT 6300 0'1 0'0 6.25 2,705 0'1 11/03/2026 13:30:00 CBOT 6350 0'1 0'0 6.25 144 0'1 11/03/2026 13:30:00 CBOT 6400 0'1 0'0 6.25 8,565 0'1 11/03/2026 13:30:00 CBOT 6450 0'1 0'0 6.25 144 0'1 11/03/2026 13:30:00 CBOT 6500 0'1 0'0 6.25 11,851 0'1 11/03/2026 13:30:00 CBOT 6550 0'1 0'0 6.25 3,626 0'1 11/03/2026 13:30:00 CBOT 6600 0'1 0'0 6.25 1,457 0'1 11/03/2026 13:30:00 CBOT 6650 0'1 0'0 6.25 30 0'1 11/03/2026 13:30:00 CBOT 6700 0'1 0'0 6.25 422 0'1 11/03/2026 13:30:00 CBOT 6750 0'1 0'0 6.25 92 0'1 11/03/2026 13:30:00 CBOT 6800 0'1 0'0 6.25 853 0'1 11/03/2026 13:30:00 CBOT 6900 0'1 0'0 6.25 4,870 0'1 11/03/2026 13:30:00 CBOT 7000 0'1 0'0 6.25 6,812 0'1 11/03/2026 13:30:00 CBOT 7100 0'1 0'0 6.25 434 0'1 11/03/2026 13:30:00 CBOT 7200 0'1 0'0 6.25 385 0'1 11/03/2026 13:30:00 CBOT 7300 0'1 0'0 6.25 523 0'1 11/03/2026 13:30:00 CBOT 7400 0'1 0'0 6.25 3,258 0'1 11/03/2026 13:30:00 CBOT 7500 0'1 0'0 6.25 1,670 0'1 11/03/2026 13:30:00 CBOT 7600 0'1 0'0 6.25 971 0'1 11/03/2026 13:30:00 CBOT 8000 0'1 0'0 6.25 1,674 0'1 11/03/2026 13:30:00 CBOT 8500 0'1 0'0 6.25 4,298 0'1 11/03/2026 13:30:00 CBOT 9000 0'1 0'0 6.25 2,873 0'1 11/03/2026 13:30:00 CBOT 9200 0'1 0'0 6.25 388 0'1 11/03/2026 13:30:00 CBOT 9400 0'1 0'0 6.25 100 0'1 11/03/2026 13:29:00 CBOT 9500 0'1 0'0 6.25 390 0'1 11/03/2026 13:30:00 CBOT 10000 0'1 0'0 6.25 5,436 0'1 11/03/2026 13:30:00 CBOT 11000 0'1 0'0 6.25 1,142 0'1 11/03/2026 13:29:00 CBOT 12000 0'1 0'0 6.25 650 0'1 11/03/2026 13:30:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 0'1 0'0 6.25 154 0'1 11/03/2026 13:30:00 CBOT 2700 0'1 0'0 6.25 100 0'1 11/03/2026 13:30:00 CBOT 2800 0'1 0'0 6.25 110 0'1 11/03/2026 13:30:00 CBOT 2900 0'1 0'0 6.25 1,282 0'1 11/03/2026 13:30:00 CBOT 3000 0'1 0'0 6.25 1,929 0'1 11/03/2026 13:30:00 CBOT 3100 0'1 0'0 6.25 8,315 0'1 11/03/2026 13:30:00 CBOT 3200 0'1 0'0 6.25 900 0'1 11/03/2026 13:30:00 CBOT 3300 0'1 0'0 6.25 453 0'1 11/03/2026 13:30:00 CBOT 3400 0'1 0'0 6.25 1,550 0'1 11/03/2026 13:30:00 CBOT 3500 0'1 0'0 6.25 1,241 0'1 11/03/2026 13:30:00 CBOT 3600 0'1 0'0 6.25 3,885 0'1 11/03/2026 13:30:00 CBOT 3650 0'1 0'0 6.25 558 0'1 11/03/2026 13:30:00 CBOT 3700 0'1 0'0 6.25 5,527 0'1 11/03/2026 13:29:00 CBOT 3750 0'1 0'0 6.25 2,630 0'1 11/03/2026 13:29:00 CBOT 3800 0'2 0'0 12.50 3,953 0'2 11/03/2026 13:30:00 CBOT 3850 0'2 0'0 12.50 2,799 0'2 11/03/2026 13:30:00 CBOT 3900 0'2 0'0 12.50 1,941 0'2 11/03/2026 13:30:00 CBOT 3950 0'2 0'0 12.50 2,899 0'2 0'2 11/04/2026 03:34:00 CBOT 4000 0'4 0'1 25.00 12,555 0'4 0'3 11/03/2026 23:00:00 CBOT 4050 0'5 0'1 31.25 2,516 0'5 0'4 11/03/2026 20:36:00 CBOT 4100 0'6 0'0 37.50 16,384 0'6 11/03/2026 13:30:00 CBOT 4150 1'0 0'0 50.00 8,196 1'0 11/03/2026 13:30:00 CBOT 4200 1'6 0'4 87.50 18,471 1'4 1'2 11/03/2026 22:09:00 CBOT 4250 2'1 0'2 106.25 7,908 2'1 1'7 11/04/2026 04:41:00 CBOT 4260 2'7 0'6 143.75 52 2'7 2'1 11/03/2026 23:42:00 CBOT 4270 3'0 0'6 150.00 247 2'7 2'2 11/03/2026 23:47:00 CBOT 4280 2'6 0'2 137.50 70 2'6 2'4 11/04/2026 04:38:00 CBOT 4290 2'6 0'1 137.50 54 2'5 11/03/2026 13:15:00 CBOT 4300 3'1 0'2 156.25 18,882 3'5 2'7 11/04/2026 02:22:00 CBOT 4310 3'1 0'0 156.25 225 3'1 11/03/2026 13:30:00 CBOT 4320 3'3 0'0 168.75 752 3'3 11/03/2026 13:30:00 CBOT 4330 3'6 0'0 187.50 1,035 3'6 11/03/2026 13:30:00 CBOT 4340 4'0 0'0 200.00 321 4'0 11/03/2026 13:30:00 CBOT 4350 4'3 0'0 218.75 8,327 4'3 11/03/2026 13:30:00 CBOT 4360 4'6 0'0 237.50 674 4'6 11/03/2026 13:30:00 CBOT 4370 5'1 0'0 256.25 671 5'1 11/03/2026 13:30:00 CBOT 4380 5'4 0'0 275.00 707 5'4 11/03/2026 13:29:00 CBOT 4390 7'5 1'6 381.25 569 7'5 5'7 11/03/2026 23:15:00 CBOT 4400 7'0 0'5 350.00 19,958 6'4 6'3 11/04/2026 04:36:00 CBOT 4410 8'3 1'5 418.75 756 7'2 6'6 11/03/2026 21:31:00 CBOT 4420 7'5 0'3 381.25 1,148 7'5 7'2 11/03/2026 19:00:00 CBOT 4430 7'6 0'0 387.50 838 7'6 11/03/2026 13:30:00 CBOT 4440 8'2 0'0 412.50 2,381 8'2 11/03/2026 13:30:00 CBOT 4450 10'0 1'1 500.00 15,775 9'2 8'7 11/03/2026 20:03:00 CBOT 4460 9'4 0'0 475.00 1,086 9'4 11/03/2026 13:30:00 CBOT 4470 10'1 0'0 506.25 1,079 10'1 10'1 11/04/2026 02:37:00 CBOT 4480 10'6 0'0 537.50 473 10'6 11/03/2026 13:30:00 CBOT 4490 11'3 0'0 568.75 571 11'3 11/03/2026 13:30:00 CBOT 4500 12'2 0'2 612.50 28,005 12'4 12'0 11/04/2026 03:08:00 CBOT 4510 12'5 0'0 631.25 926 12'5 11/03/2026 13:30:00 CBOT 4520 13'3 0'0 668.75 1,263 13'3 11/03/2026 13:30:00 CBOT 4530 14'1 0'0 706.25 117 14'1 11/03/2026 13:30:00 CBOT 4540 14'7 0'0 743.75 96 14'7 11/03/2026 13:29:00 CBOT 4550 17'6 2'1 887.50 9,282 17'6 15'5 11/03/2026 20:49:00 CBOT 4560 14'5 -1'6 731.25 43 16'3 11/03/2026 11:10:00 CBOT 4570 17'1 0'0 856.25 43 17'1 11/03/2026 13:30:00 CBOT 4580 18'0 0'0 900.00 13 18'0 11/03/2026 13:30:00 CBOT 4590 18'6 0'0 937.50 1 18'6 11/03/2026 13:30:00 CBOT 4600 21'2 1'5 1,062.50 23,994 20'0 19'5 11/04/2026 00:25:00 CBOT 4610 20'4 0'0 1,025.00 14 20'4 11/03/2026 13:30:00 CBOT 4620 21'3 0'0 1,068.75 63 21'3 11/03/2026 13:30:00 CBOT 4630 22'0 -0'2 1,100.00 9 22'2 11/03/2026 12:39:00 CBOT 4640 23'1 0'0 1,156.25 22 23'1 11/03/2026 13:30:00 CBOT 4650 22'1 -1'7 1,106.25 9,102 24'0 11/03/2026 11:20:00 CBOT 4660 24'7 0'0 1,243.75 16 24'7 11/03/2026 13:30:00 CBOT 4670 29'0 3'2 1,450.00 6 29'0 25'6 11/03/2026 23:02:00 CBOT 4680 25'7 -0'6 1,293.75 2 26'5 11/03/2026 11:46:00 CBOT 4690 27'4 0'0 1,375.00 6 27'4 11/03/2026 13:30:00 CBOT 4700 28'5 0'1 1,431.25 17,961 30'0 28'4 11/04/2026 02:32:00 CBOT 4710 27'5 -1'7 1,381.25 2 29'4 11/03/2026 10:24:00 CBOT 4720 30'3 0'0 1,518.75 1 30'3 11/03/2026 13:30:00 CBOT 4730 31'2 0'0 1,562.50 2 31'2 11/03/2026 13:30:00 CBOT 4740 32'2 0'0 1,612.50 1 32'2 11/03/2026 13:30:00 CBOT 4750 35'0 1'7 1,750.00 9,650 35'0 33'1 11/03/2026 20:00:00 CBOT 4760 34'1 0'0 1,706.25 27 34'1 11/03/2026 13:30:00 CBOT 4770 35'0 0'0 1,750.00 1 35'0 11/03/2026 13:30:00 CBOT 4780 36'0 0'0 1,800.00 13 36'0 11/03/2026 13:30:00 CBOT 4800 41'2 3'2 2,062.50 19,850 38'4 38'0 11/03/2026 21:18:00 CBOT 4850 42'7 0'0 2,143.75 10,768 42'7 11/03/2026 13:30:00 CBOT 4900 51'0 3'1 2,550.00 29,820 50'0 47'7 11/03/2026 21:30:00 CBOT 4950 53'2 0'4 2,662.50 11,362 52'6 11/03/2026 13:16:00 CBOT 5000 59'0 1'3 2,950.00 41,442 57'5 57'5 11/04/2026 02:14:00 CBOT 5050 62'5 0'0 3,131.25 4,944 62'5 11/03/2026 13:29:00 CBOT 5100 67'5 0'0 3,381.25 10,587 67'5 11/03/2026 13:30:00 CBOT 5150 75'0 2'4 3,750.00 4,476 74'0 72'4 11/03/2026 20:26:00 CBOT 5200 77'4 0'0 3,875.00 14,136 77'4 11/03/2026 13:30:00 CBOT 5250 84'0 1'4 4,200.00 3,101 84'0 82'4 11/03/2026 19:17:00 CBOT 5300 87'4 0'0 4,375.00 10,103 87'4 11/03/2026 13:30:00 CBOT 5350 92'4 0'0 4,625.00 3,226 92'4 11/03/2026 13:30:00 CBOT 5400 97'4 0'0 4,875.00 1,874 97'4 11/03/2026 13:30:00 CBOT 5450 102'4 0'0 5,125.00 64 102'4 11/03/2026 13:30:00 CBOT 5500 107'4 0'0 5,375.00 108 107'4 11/03/2026 13:30:00 CBOT 5550 112'4 0'0 5,625.00 2 112'4 11/03/2026 13:30:00 CBOT 5600 117'4 0'0 5,875.00 112 117'4 11/03/2026 13:30:00 CBOT 5650 122'4 0'0 6,125.00 6 122'4 11/03/2026 13:30:00 CBOT 5700 127'4 0'0 6,375.00 25 127'4 11/03/2026 13:30:00 CBOT 5750 132'4 0'0 6,625.00 0 132'4 11/03/2026 13:30:00 CBOT 5800 137'4 0'0 6,875.00 12 137'4 11/03/2026 13:30:00 CBOT 5850 142'4 0'0 7,125.00 0 142'4 11/03/2026 13:30:00 CBOT 5900 147'4 0'0 7,375.00 0 147'4 11/03/2026 13:30:00 CBOT 5950 152'4 0'0 7,625.00 0 152'4 11/03/2026 13:30:00 CBOT 6000 157'4 0'0 7,875.00 0 157'4 11/03/2026 13:30:00 CBOT 6050 162'4 0'0 8,125.00 0 162'4 11/03/2026 13:30:00 CBOT 6100 167'4 0'0 8,375.00 0 167'4 11/03/2026 13:30:00 CBOT 6150 172'4 0'0 8,625.00 0 172'4 11/03/2026 13:30:00 CBOT 6200 177'4 0'0 8,875.00 0 177'4 11/03/2026 13:30:00 CBOT 6250 182'4 0'0 9,125.00 0 182'4 11/03/2026 13:29:00 CBOT 6300 187'4 0'0 9,375.00 0 187'4 11/03/2026 13:30:00 CBOT 6350 192'4 0'0 9,625.00 0 192'4 11/03/2026 13:29:00 CBOT 6400 197'4 0'0 9,875.00 0 197'4 11/03/2026 13:30:00 CBOT 6450 202'4 0'0 10,125.00 0 202'4 11/03/2026 13:30:00 CBOT 6500 207'4 0'0 10,375.00 0 207'4 11/03/2026 13:30:00 CBOT 6550 212'4 0'0 10,625.00 0 212'4 11/03/2026 13:30:00 CBOT 6600 217'4 0'0 10,875.00 0 217'4 11/03/2026 13:30:00 CBOT 6650 222'4 0'0 11,125.00 0 222'4 11/03/2026 13:30:00 CBOT 6700 227'4 0'0 11,375.00 0 227'4 11/03/2026 13:30:00 CBOT 6750 232'4 0'0 11,625.00 0 232'4 11/03/2026 13:30:00 CBOT 6800 237'4 0'0 11,875.00 0 237'4 11/03/2026 13:30:00 CBOT 6900 247'4 0'0 12,375.00 0 247'4 11/03/2026 13:30:00 CBOT 7000 257'4 0'0 12,875.00 0 257'4 11/03/2026 13:30:00 CBOT 7100 267'4 0'0 13,375.00 0 267'4 11/03/2026 13:30:00 CBOT 7200 277'4 0'0 13,875.00 0 277'4 11/03/2026 13:30:00 CBOT 7300 287'4 0'0 14,375.00 0 287'4 11/03/2026 13:30:00 CBOT 7400 297'4 0'0 14,875.00 0 297'4 11/03/2026 13:30:00 CBOT 7500 307'4 0'0 15,375.00 0 307'4 11/03/2026 13:29:00 CBOT 7600 317'4 0'0 15,875.00 0 317'4 11/03/2026 13:30:00 CBOT 8000 357'4 0'0 17,875.00 0 357'4 11/03/2026 13:30:00 CBOT 8500 407'4 0'0 20,375.00 0 407'4 11/03/2026 13:30:00 CBOT 9000 457'4 0'0 22,875.00 0 457'4 11/03/2026 13:30:00 CBOT 9200 477'4 0'0 23,875.00 0 477'4 11/03/2026 13:30:00 CBOT 9400 497'4 0'0 24,875.00 0 497'4 11/03/2026 13:30:00 CBOT 9500 507'4 0'0 25,375.00 0 507'4 11/03/2026 13:30:00 CBOT 10000 557'4 0'0 27,875.00 0 557'4 11/03/2026 13:30:00 CBOT 11000 657'4 0'0 32,875.00 0 657'4 11/03/2026 13:30:00 CBOT 12000 757'4 0'0 37,875.00 0 757'4 11/03/2026 13:30:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.