Friday, October 30, 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: 4500   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  10,062.50   0'0   201'2  2500   0'1   0'0  6.25  154  0  9,062.50   0'0   181'2  2700   0'1   0'0  6.25  100  0  8,562.50   0'0   171'2  2800   0'1   0'0  6.25  110  0  8,062.50   0'0   161'2  2900   0'1   0'0  6.25  1,282  0  7,562.50   0'0   151'2  3000   0'1   0'0  6.25  1,929  0  7,062.50   0'0   141'2  3100   0'1   0'0  6.25  8,315  0  6,562.50   0'0   131'2  3200   0'1   0'0  6.25  900  0  6,062.50   0'0   121'2  3300   0'1   0'0  6.25  453  0  5,562.50   0'0   111'2  3400   0'1   0'0  6.25  1,550  0  5,062.50   0'0   101'2  3500   0'1   0'0  6.25  1,241  0  4,562.50   0'0   91'2  3600   0'1   0'0  6.25  3,885  0  4,312.50   0'0   86'2  3650   0'1   0'0  6.25  558  0  4,062.50   0'0   81'2  3700   0'1   0'0  6.25  5,527  1  3,812.50   0'0   76'2  3750   0'1   0'0  6.25  2,617  3  3,562.50   0'0   71'2  3800   0'1   0'0  6.25  3,945  2  3,312.50   0'0   66'2  3850   0'1   0'0  6.25  2,799  150  3,062.50   0'0   61'2  3900   0'1   0'0  6.25  1,941  375  2,693.75   -2'4   53'7  3950   0'1   0'0  6.25  2,965  724  2,431.25   -2'7   48'5  4000   0'2   0'0  12.50  12,656  451  2,268.75   -1'1   45'3  4050   0'2   0'0  12.50  2,513  380  1,975.00   -2'0   39'4  4100   0'2   0'0  12.50  16,850  47  1,756.25   -1'3   35'1  4150   0'3   0'1  18.75  8,736  1,160  1,462.50   -2'3   29'2  4200   0'3   0'0  18.75  19,017  506  1,250.00   -1'7   25'0  4250   1'0   0'3  50.00  8,051  1  1,256.25   0'0   25'1  4270   0'7   0'0  43.75  0  1  1,206.25   0'0   24'1  4280   0'7   0'0  43.75  0  0  1,162.50   0'0   23'2  4290   1'0   0'0  50.00  10  2,276  1,062.50   -1'1   21'2  4300   1'4   0'3  75.00  22,979  0  1,075.00   0'0   21'4  4310   1'5   0'2  81.25  138  0  987.50   0'0   19'6  4330   1'5   0'0  81.25  85  1  943.75   0'0   18'7  4340   2'0   0'2  100.00  302  1,059  818.75   -1'5   16'3  4350   2'3   0'4  118.75  8,165  0  868.75   0'0   17'3  4360   2'5   0'4  131.25  629  0  825.00   0'0   16'4  4370   2'6   0'4  137.50  135  0  787.50   0'0   15'6  4380   3'1   0'5  156.25  622  0  750.00   0'0   15'0  4390   3'4   0'6  175.00  523  6,172  612.50   -2'0   12'2  4400   3'5   0'5  181.25  18,794  0  575.00   -2'0   11'4  4410   3'6   0'4  187.50  552  4  581.25   -1'1   11'5  4420   4'0   0'4  200.00  606  0  606.25   0'0   12'1  4430   4'2   0'3  212.50  560  10  575.00   0'0   11'4  4440   4'5   0'3  231.25  1,936  1,343  500.00   -0'7   10'0  4450   5'0   0'3  250.00  14,698  0  450.00   -1'2   9'0  4460   5'3   0'3  268.75  962  31  487.50   0'0   9'6  4470   5'6   0'2  287.50  709  46  418.75   -0'6   8'3  4480   7'0   1'1  350.00  490  144  368.75   -1'1   7'3  4490   7'2   1'0  362.50  241  13,154  337.50   -1'2   6'6  4500   7'2   0'4  362.50  29,368  190  343.75   -0'5   6'7  4510   8'0   0'6  400.00  821  176  287.50   -1'2   5'6  4520   9'6   2'0  487.50  125  352  293.75   -0'5   5'7  4530   8'2   0'0  412.50  117  513  250.00   -1'0   5'0  4540   8'6   0'0  437.50  96  8,959  262.50   -0'3   5'2  4550   11'4   2'1  575.00  9,347  47  262.50   0'0   5'2  4560   10'0   0'0  500.00  44  78  200.00   -0'7   4'0  4570   10'5   0'0  531.25  44  34  231.25   0'0   4'5  4580   11'2   0'0  562.50  14  78  193.75   -0'3   3'7  4590   11'7   0'0  593.75  1  15,514  187.50   -0'2   3'6  4600   13'6   1'0  687.50  26,010  317  156.25   -0'5   3'1  4610   13'4   0'0  675.00  10  741  143.75   -0'4   2'7  4620   14'1   0'0  706.25  51  316  150.00   -0'1   3'0  4630   14'7   0'0  743.75  8  253  131.25   -0'3   2'5  4640   15'6   0'0  787.50  12  7,438  125.00   -0'2   2'4  4650   17'5   1'1  881.25  10,520  146  125.00   0'0   2'4  4660   18'1   0'7  906.25  5  109  93.75   -0'4   1'7  4670   18'1   0'0  906.25  6  581  106.25   0'0   2'1  4680   18'7   0'0  943.75  0  516  100.00   0'0   2'0  4690   19'6   0'0  987.50  6  22,154  81.25   -0'2   1'5  4700   22'7   2'2  1,143.75  18,793  15  75.00   -0'2   1'4  4710   21'4   0'0  1,075.00  1  222  75.00   0'0   1'4  4720   22'2   0'0  1,112.50  1  378  68.75   -0'1   1'3  4730   23'2   0'0  1,162.50  2  884  62.50   -0'1   1'2  4740   24'1   0'0  1,206.25  0  12,652  50.00   -0'2   1'0  4750   27'2   2'2  1,362.50  10,823  867  50.00   -0'2   1'0  4760   25'7   0'0  1,293.75  28  1,060  50.00   -0'1   1'0  4770   26'6   0'0  1,337.50  0  541  50.00   -0'1   1'0  4780   27'6   0'0  1,387.50  1  19,434  37.50   -0'2   0'6  4800   30'5   1'0  1,531.25  20,060  9,515  25.00   -0'1   0'4  4850   35'7   1'5  1,793.75  10,589  40,209  12.50   -0'2   0'2  4900   41'0   1'7  2,050.00  30,196  10,032  18.75   0'0   0'3  4950   46'1   2'1  2,306.25  11,041  50,337  12.50   0'0   0'2  5000   50'0   1'1  2,500.00  41,625  7,903  12.50   0'0   0'2  5050   55'4   1'5  2,775.00  4,893  17,740  12.50   0'1   0'2  5100   60'0   1'2  3,000.00  10,727  4,736  6.25   0'0   0'1  5150   65'5   1'7  3,281.25  4,498  32,002  12.50   0'1   0'2  5200   70'7   2'1  3,543.75  14,246  13,360  6.25   0'0   0'1  5250   76'5   2'7  3,831.25  3,114  37,427  6.25   0'0   0'1  5300   80'1   1'3  4,006.25  12,949  16,102  6.25   0'0   0'1  5350   86'1   2'3  4,306.25  3,251  16,200  6.25   0'0   0'1  5400   90'7   2'1  4,543.75  1,886  4,041  6.25   0'0   0'1  5450   93'6   0'0  4,687.50  64  40,797  0.00   -0'1   0'0  5500   101'6   3'0  5,087.50  107  4,849  6.25   0'0   0'1  5550   103'6   0'0  5,187.50  2  20,419  6.25   0'0   0'1  5600   108'6   0'0  5,437.50  128  6,979  6.25   0'0   0'1  5650   113'6   0'0  5,687.50  6  16,270  6.25   0'0   0'1  5700   118'6   0'0  5,937.50  27  5,722  6.25   0'0   0'1  5750   123'6   0'0  6,187.50  0  12,648  6.25   0'0   0'1  5800   128'6   0'0  6,437.50  12  2,038  6.25   0'0   0'1  5850   133'6   0'0  6,687.50  0  4,454  6.25   0'0   0'1  5900   138'6   0'0  6,937.50  0  4,287  6.25   0'0   0'1  5950   143'6   0'0  7,187.50  0  31,827  6.25   0'0   0'1  6000   148'6   0'0  7,437.50  0  2,225  6.25   0'0   0'1  6050   153'6   0'0  7,687.50  0  6,268  6.25   0'0   0'1  6100   158'6   0'0  7,937.50  0  306  6.25   0'0   0'1  6150   163'6   0'0  8,187.50  0  2,713  6.25   0'0   0'1  6200   168'6   0'0  8,437.50  0  262  6.25   0'0   0'1  6250   173'6   0'0  8,687.50  0  2,705  6.25   0'0   0'1  6300   178'6   0'0  8,937.50  0  144  6.25   0'0   0'1  6350   183'6   0'0  9,187.50  0  8,565  6.25   0'0   0'1  6400   188'6   0'0  9,437.50  0  144  6.25   0'0   0'1  6450   193'6   0'0  9,687.50  0  11,851  6.25   0'0   0'1  6500   198'6   0'0  9,937.50  0  3,626  6.25   0'0   0'1  6550   203'6   0'0  10,187.50  0  1,457  6.25   0'0   0'1  6600   208'6   0'0  10,437.50  0  30  6.25   0'0   0'1  6650   213'6   0'0  10,687.50  0  422  6.25   0'0   0'1  6700   218'6   0'0  10,937.50  0  92  6.25   0'0   0'1  6750   223'6   0'0  11,187.50  0  857  6.25   0'0   0'1  6800   228'6   0'0  11,437.50  0  4,870  6.25   0'0   0'1  6900   238'6   0'0  11,937.50  0  6,812  6.25   0'0   0'1  7000   248'6   0'0  12,437.50  0  434  6.25   0'0   0'1  7100   258'6   0'0  12,937.50  0  385  6.25   0'0   0'1  7200   268'6   0'0  13,437.50  0  523  6.25   0'0   0'1  7300   278'6   0'0  13,937.50  0  3,258  6.25   0'0   0'1  7400   288'6   0'0  14,437.50  0  1,670  6.25   0'0   0'1  7500   298'6   0'0  14,937.50  0  971  6.25   0'0   0'1  7600   308'6   0'0  15,437.50  0  1,674  6.25   0'0   0'1  8000   348'6   0'0  17,437.50  0  4,298  6.25   0'0   0'1  8500   398'6   0'0  19,937.50  0  2,873  6.25   0'0   0'1  9000   448'6   0'0  22,437.50  0  388  6.25   0'0   0'1  9200   468'6   0'0  23,437.50  0  100  6.25   0'0   0'1  9400   488'6   0'0  24,437.50  0  390  6.25   0'0   0'1  9500   498'6   0'0  24,937.50  0  5,436  6.25   0'0   0'1  10000   548'6   0'0  27,437.50  0  1,142  6.25   0'0   0'1  11000   648'6   0'0  32,437.50  0  650  6.25   0'0   0'1  12000   748'6   0'0  37,437.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 201'2 0'0 10,062.50 0 201'2 10/29/2026 13:33:00 CBOT 2700 181'2 0'0 9,062.50 0 181'2 10/29/2026 13:33:00 CBOT 2800 171'2 0'0 8,562.50 0 171'2 10/29/2026 13:33:00 CBOT 2900 161'2 0'0 8,062.50 0 161'2 10/29/2026 13:33:00 CBOT 3000 151'2 0'0 7,562.50 0 151'2 10/29/2026 13:33:00 CBOT 3100 141'2 0'0 7,062.50 0 141'2 10/29/2026 13:33:00 CBOT 3200 131'2 0'0 6,562.50 0 131'2 10/29/2026 13:33:00 CBOT 3300 121'2 0'0 6,062.50 0 121'2 10/29/2026 13:33:00 CBOT 3400 111'2 0'0 5,562.50 0 111'2 10/29/2026 13:33:00 CBOT 3500 101'2 0'0 5,062.50 0 101'2 10/29/2026 13:33:00 CBOT 3600 91'2 0'0 4,562.50 0 91'2 10/29/2026 13:33:00 CBOT 3650 86'2 0'0 4,312.50 0 86'2 10/29/2026 13:33:00 CBOT 3700 81'2 0'0 4,062.50 0 81'2 10/29/2026 13:33:00 CBOT 3750 76'2 0'0 3,812.50 1 76'2 10/29/2026 13:33:00 CBOT 3800 71'2 0'0 3,562.50 3 71'2 10/29/2026 13:33:00 CBOT 3850 66'2 0'0 3,312.50 2 66'2 10/29/2026 13:33:00 CBOT 3900 61'2 0'0 3,062.50 150 61'2 10/29/2026 13:33:00 CBOT 3950 53'7 -2'4 2,693.75 375 53'7 56'3 10/30/2026 08:30:00 CBOT 4000 48'5 -2'7 2,431.25 724 48'3 51'4 10/30/2026 10:36:00 CBOT 4050 45'3 -1'1 2,268.75 451 44'0 46'4 10/30/2026 11:40:00 CBOT 4100 39'4 -2'0 1,975.00 380 39'5 41'4 10/30/2026 11:30:00 CBOT 4150 35'1 -1'3 1,756.25 47 34'7 36'4 10/30/2026 12:06:00 CBOT 4200 29'2 -2'3 1,462.50 1,160 29'2 31'5 10/30/2026 10:47:00 CBOT 4250 25'0 -1'7 1,250.00 506 25'6 26'7 10/30/2026 11:44:00 CBOT 4270 25'1 0'0 1,256.25 1 25'1 10/29/2026 13:33:00 CBOT 4280 24'1 0'0 1,206.25 1 24'1 10/29/2026 13:33:00 CBOT 4290 23'2 0'0 1,162.50 0 23'2 10/29/2026 13:33:00 CBOT 4300 21'2 -1'1 1,062.50 2,276 20'5 22'3 10/30/2026 11:39:00 CBOT 4310 21'4 0'0 1,075.00 0 21'4 10/29/2026 13:33:00 CBOT 4330 19'6 0'0 987.50 0 19'6 10/29/2026 13:33:00 CBOT 4340 18'7 0'0 943.75 1 18'7 10/29/2026 13:33:00 CBOT 4350 16'3 -1'5 818.75 1,059 15'7 18'0 10/30/2026 09:29:00 CBOT 4360 17'3 0'0 868.75 0 17'3 10/29/2026 13:33:00 CBOT 4370 16'4 0'0 825.00 0 16'4 10/29/2026 13:33:00 CBOT 4380 15'6 0'0 787.50 0 15'6 10/29/2026 13:33:00 CBOT 4390 15'0 0'0 750.00 0 15'0 10/29/2026 13:33:00 CBOT 4400 12'2 -2'0 612.50 6,172 12'6 14'2 10/30/2026 10:33:00 CBOT 4410 11'4 -2'0 575.00 0 11'4 13'4 10/30/2026 10:37:00 CBOT 4420 11'5 -1'1 581.25 4 11'5 12'6 10/30/2026 04:55:00 CBOT 4430 12'1 0'0 606.25 0 12'1 10/29/2026 13:33:00 CBOT 4440 11'4 0'0 575.00 10 11'4 10/29/2026 13:33:00 CBOT 4450 10'0 -0'7 500.00 1,343 8'5 10'7 10/30/2026 11:41:00 CBOT 4460 9'0 -1'2 450.00 0 9'0 10'2 10/30/2026 08:48:00 CBOT 4470 9'6 0'0 487.50 31 9'6 10/29/2026 13:33:00 CBOT 4480 8'3 -0'6 418.75 46 8'1 9'1 10/30/2026 12:08:00 CBOT 4490 7'3 -1'1 368.75 144 7'4 8'4 10/30/2026 10:26:00 CBOT 4500 6'6 -1'2 337.50 13,154 8'0 8'0 10/30/2026 11:55:00 CBOT 4510 6'7 -0'5 343.75 190 6'4 7'4 10/30/2026 11:39:00 CBOT 4520 5'6 -1'2 287.50 176 6'5 7'0 10/30/2026 10:47:00 CBOT 4530 5'7 -0'5 293.75 352 6'5 6'4 10/30/2026 11:37:00 CBOT 4540 5'0 -1'0 250.00 513 5'0 6'0 10/30/2026 11:00:00 CBOT 4550 5'2 -0'3 262.50 8,959 5'4 5'5 10/30/2026 12:08:00 CBOT 4560 5'2 0'0 262.50 47 5'2 10/29/2026 13:33:00 CBOT 4570 4'0 -0'7 200.00 78 4'3 4'7 10/30/2026 10:00:00 CBOT 4580 4'5 0'0 231.25 34 4'5 10/29/2026 13:33:00 CBOT 4590 3'7 -0'3 193.75 78 3'7 4'2 10/30/2026 12:06:00 CBOT 4600 3'6 -0'2 187.50 15,514 4'0 4'0 10/30/2026 11:40:00 CBOT 4610 3'1 -0'5 156.25 317 3'1 3'6 10/30/2026 09:10:00 CBOT 4620 2'7 -0'4 143.75 741 3'0 3'3 10/30/2026 10:12:00 CBOT 4630 3'0 -0'1 150.00 316 3'0 3'1 10/30/2026 11:40:00 CBOT 4640 2'5 -0'3 131.25 253 2'6 3'0 10/30/2026 11:43:00 CBOT 4650 2'4 -0'2 125.00 7,438 2'3 2'6 10/30/2026 11:32:00 CBOT 4660 2'4 0'0 125.00 146 2'4 10/29/2026 13:33:00 CBOT 4670 1'7 -0'4 93.75 109 1'7 2'3 10/30/2026 10:00:00 CBOT 4680 2'1 0'0 106.25 581 2'1 10/29/2026 13:33:00 CBOT 4690 2'0 0'0 100.00 516 2'0 10/29/2026 13:33:00 CBOT 4700 1'5 -0'2 81.25 22,154 1'5 1'7 10/30/2026 11:57:00 CBOT 4710 1'4 -0'2 75.00 15 1'4 1'6 10/30/2026 11:56:00 CBOT 4720 1'4 0'0 75.00 222 1'3 1'4 10/30/2026 12:08:00 CBOT 4730 1'3 -0'1 68.75 378 1'3 1'4 10/30/2026 12:08:00 CBOT 4740 1'2 -0'1 62.50 884 1'2 1'3 10/30/2026 12:06:00 CBOT 4750 1'0 -0'2 50.00 12,652 1'1 1'2 10/30/2026 11:04:00 CBOT 4760 1'0 -0'2 50.00 867 1'1 1'2 10/30/2026 11:56:00 CBOT 4770 1'0 -0'1 50.00 1,060 1'0 1'1 10/30/2026 12:08:00 CBOT 4780 1'0 -0'1 50.00 541 1'0 1'1 10/30/2026 08:57:00 CBOT 4800 0'6 -0'2 37.50 19,434 1'0 1'0 10/30/2026 10:59:00 CBOT 4850 0'4 -0'1 25.00 9,515 0'5 0'5 10/30/2026 10:57:00 CBOT 4900 0'2 -0'2 12.50 40,209 0'3 0'4 10/30/2026 11:17:00 CBOT 4950 0'3 0'0 18.75 10,032 0'3 0'3 10/30/2026 10:10:00 CBOT 5000 0'2 0'0 12.50 50,337 0'3 0'2 10/30/2026 10:23:00 CBOT 5050 0'2 0'0 12.50 7,903 0'2 0'2 10/30/2026 09:54:00 CBOT 5100 0'2 0'1 12.50 17,740 0'2 0'1 10/30/2026 10:09:00 CBOT 5150 0'1 0'0 6.25 4,736 0'1 10/29/2026 13:33:00 CBOT 5200 0'2 0'1 12.50 32,002 0'1 0'1 10/30/2026 12:10:00 CBOT 5250 0'1 0'0 6.25 13,360 0'1 0'1 10/30/2026 11:25:00 CBOT 5300 0'1 0'0 6.25 37,427 0'0 0'1 10/30/2026 11:33:00 CBOT 5350 0'1 0'0 6.25 16,102 0'1 10/29/2026 13:33:00 CBOT 5400 0'1 0'0 6.25 16,200 0'1 0'1 10/30/2026 11:17:00 CBOT 5450 0'1 0'0 6.25 4,041 0'1 10/29/2026 13:33:00 CBOT 5500 0'0 -0'1 0.00 40,797 0'0 0'1 10/30/2026 08:30:00 CBOT 5550 0'1 0'0 6.25 4,849 0'1 10/29/2026 13:33:00 CBOT 5600 0'1 0'0 6.25 20,419 0'1 10/29/2026 13:33:00 CBOT 5650 0'1 0'0 6.25 6,979 0'1 0'1 10/30/2026 05:26:00 CBOT 5700 0'1 0'0 6.25 16,270 0'1 0'1 10/30/2026 06:54:00 CBOT 5750 0'1 0'0 6.25 5,722 0'1 10/29/2026 13:33:00 CBOT 5800 0'1 0'0 6.25 12,648 0'1 0'1 10/30/2026 11:12:00 CBOT 5850 0'1 0'0 6.25 2,038 0'1 0'1 10/30/2026 10:28:00 CBOT 5900 0'1 0'0 6.25 4,454 0'1 0'1 10/30/2026 06:17:00 CBOT 5950 0'1 0'0 6.25 4,287 0'1 10/29/2026 13:33:00 CBOT 6000 0'1 0'0 6.25 31,827 0'1 10/29/2026 13:33:00 CBOT 6050 0'1 0'0 6.25 2,225 0'1 10/29/2026 13:33:00 CBOT 6100 0'1 0'0 6.25 6,268 0'1 10/29/2026 13:33:00 CBOT 6150 0'1 0'0 6.25 306 0'1 10/29/2026 13:33:00 CBOT 6200 0'1 0'0 6.25 2,713 0'1 0'1 10/30/2026 06:18:00 CBOT 6250 0'1 0'0 6.25 262 0'1 10/29/2026 13:33:00 CBOT 6300 0'1 0'0 6.25 2,705 0'1 10/29/2026 13:33:00 CBOT 6350 0'1 0'0 6.25 144 0'1 10/29/2026 13:33:00 CBOT 6400 0'1 0'0 6.25 8,565 0'1 10/29/2026 13:33:00 CBOT 6450 0'1 0'0 6.25 144 0'1 10/29/2026 13:33:00 CBOT 6500 0'1 0'0 6.25 11,851 0'1 10/29/2026 13:33:00 CBOT 6550 0'1 0'0 6.25 3,626 0'1 10/29/2026 13:33:00 CBOT 6600 0'1 0'0 6.25 1,457 0'1 10/29/2026 13:33:00 CBOT 6650 0'1 0'0 6.25 30 0'1 10/29/2026 13:33:00 CBOT 6700 0'1 0'0 6.25 422 0'1 10/29/2026 13:33:00 CBOT 6750 0'1 0'0 6.25 92 0'1 10/29/2026 13:33:00 CBOT 6800 0'1 0'0 6.25 857 0'1 10/29/2026 13:33:00 CBOT 6900 0'1 0'0 6.25 4,870 0'1 10/29/2026 13:33:00 CBOT 7000 0'1 0'0 6.25 6,812 0'1 10/29/2026 13:33:00 CBOT 7100 0'1 0'0 6.25 434 0'1 10/29/2026 13:33:00 CBOT 7200 0'1 0'0 6.25 385 0'1 10/29/2026 13:33:00 CBOT 7300 0'1 0'0 6.25 523 0'1 10/29/2026 13:33:00 CBOT 7400 0'1 0'0 6.25 3,258 0'1 10/29/2026 13:33:00 CBOT 7500 0'1 0'0 6.25 1,670 0'1 10/29/2026 13:33:00 CBOT 7600 0'1 0'0 6.25 971 0'1 10/29/2026 13:33:00 CBOT 8000 0'1 0'0 6.25 1,674 0'1 10/29/2026 13:33:00 CBOT 8500 0'1 0'0 6.25 4,298 0'1 10/29/2026 13:33:00 CBOT 9000 0'1 0'0 6.25 2,873 0'1 10/29/2026 13:33:00 CBOT 9200 0'1 0'0 6.25 388 0'1 10/29/2026 13:33:00 CBOT 9400 0'1 0'0 6.25 100 0'1 10/29/2026 13:33:00 CBOT 9500 0'1 0'0 6.25 390 0'1 10/29/2026 13:33:00 CBOT 10000 0'1 0'0 6.25 5,436 0'1 10/29/2026 13:33:00 CBOT 11000 0'1 0'0 6.25 1,142 0'1 10/29/2026 13:33:00 CBOT 12000 0'1 0'0 6.25 650 0'1 10/29/2026 13:33:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 0'1 0'0 6.25 154 0'1 10/29/2026 13:33:00 CBOT 2700 0'1 0'0 6.25 100 0'1 10/29/2026 13:33:00 CBOT 2800 0'1 0'0 6.25 110 0'1 10/29/2026 13:33:00 CBOT 2900 0'1 0'0 6.25 1,282 0'1 10/29/2026 13:33:00 CBOT 3000 0'1 0'0 6.25 1,929 0'1 10/29/2026 13:33:00 CBOT 3100 0'1 0'0 6.25 8,315 0'1 10/29/2026 13:33:00 CBOT 3200 0'1 0'0 6.25 900 0'1 10/29/2026 13:33:00 CBOT 3300 0'1 0'0 6.25 453 0'1 10/29/2026 13:33:00 CBOT 3400 0'1 0'0 6.25 1,550 0'1 10/29/2026 13:33:00 CBOT 3500 0'1 0'0 6.25 1,241 0'1 10/29/2026 13:33:00 CBOT 3600 0'1 0'0 6.25 3,885 0'1 10/29/2026 13:33:00 CBOT 3650 0'1 0'0 6.25 558 0'1 10/29/2026 13:33:00 CBOT 3700 0'1 0'0 6.25 5,527 0'1 10/29/2026 13:33:00 CBOT 3750 0'1 0'0 6.25 2,617 0'1 10/29/2026 13:33:00 CBOT 3800 0'1 0'0 6.25 3,945 0'1 10/29/2026 13:33:00 CBOT 3850 0'1 0'0 6.25 2,799 0'1 10/29/2026 13:33:00 CBOT 3900 0'1 0'0 6.25 1,941 0'1 10/29/2026 13:33:00 CBOT 3950 0'1 0'0 6.25 2,965 0'1 10/29/2026 13:33:00 CBOT 4000 0'2 0'0 12.50 12,656 0'2 10/29/2026 13:33:00 CBOT 4050 0'2 0'0 12.50 2,513 0'2 10/29/2026 13:33:00 CBOT 4100 0'2 0'0 12.50 16,850 0'2 0'2 10/30/2026 09:30:00 CBOT 4150 0'3 0'1 18.75 8,736 0'4 0'2 10/30/2026 11:30:00 CBOT 4200 0'3 0'0 18.75 19,017 0'3 10/29/2026 13:33:00 CBOT 4250 1'0 0'3 50.00 8,051 1'0 0'5 10/30/2026 09:22:00 CBOT 4270 0'7 0'0 43.75 0 0'7 10/29/2026 13:33:00 CBOT 4280 0'7 0'0 43.75 0 0'7 10/29/2026 13:33:00 CBOT 4290 1'0 0'0 50.00 10 1'0 10/29/2026 13:33:00 CBOT 4300 1'4 0'3 75.00 22,979 1'2 1'1 10/30/2026 09:57:00 CBOT 4310 1'5 0'2 81.25 138 1'4 1'3 10/30/2026 10:00:00 CBOT 4330 1'5 0'0 81.25 85 1'5 10/29/2026 13:33:00 CBOT 4340 2'0 0'2 100.00 302 2'0 1'6 10/30/2026 11:45:00 CBOT 4350 2'3 0'4 118.75 8,165 2'2 1'7 10/30/2026 10:09:00 CBOT 4360 2'5 0'4 131.25 629 2'4 2'1 10/30/2026 10:03:00 CBOT 4370 2'6 0'4 137.50 135 2'4 2'2 10/30/2026 10:47:00 CBOT 4380 3'1 0'5 156.25 622 3'1 2'4 10/30/2026 08:33:00 CBOT 4390 3'4 0'6 175.00 523 3'3 2'6 10/30/2026 11:19:00 CBOT 4400 3'5 0'5 181.25 18,794 3'5 3'0 10/30/2026 11:47:00 CBOT 4410 3'6 0'4 187.50 552 4'1 3'2 10/30/2026 11:59:00 CBOT 4420 4'0 0'4 200.00 606 4'1 3'4 10/30/2026 12:05:00 CBOT 4430 4'2 0'3 212.50 560 4'7 3'7 10/30/2026 12:10:00 CBOT 4440 4'5 0'3 231.25 1,936 5'0 4'2 10/30/2026 12:10:00 CBOT 4450 5'0 0'3 250.00 14,698 5'3 4'5 10/30/2026 12:10:00 CBOT 4460 5'3 0'3 268.75 962 5'5 5'0 10/30/2026 11:40:00 CBOT 4470 5'6 0'2 287.50 709 5'6 5'4 10/30/2026 08:50:00 CBOT 4480 7'0 1'1 350.00 490 6'3 5'7 10/30/2026 09:11:00 CBOT 4490 7'2 1'0 362.50 241 7'0 6'2 10/30/2026 10:31:00 CBOT 4500 7'2 0'4 362.50 29,368 6'6 6'6 10/30/2026 12:09:00 CBOT 4510 8'0 0'6 400.00 821 8'3 7'2 10/30/2026 09:28:00 CBOT 4520 9'6 2'0 487.50 125 9'2 7'6 10/30/2026 09:46:00 CBOT 4530 8'2 0'0 412.50 117 8'2 10/29/2026 13:33:00 CBOT 4540 8'6 0'0 437.50 96 8'6 10/29/2026 13:33:00 CBOT 4550 11'4 2'1 575.00 9,347 10'6 9'3 10/30/2026 11:15:00 CBOT 4560 10'0 0'0 500.00 44 10'0 10/29/2026 13:33:00 CBOT 4570 10'5 0'0 531.25 44 10'5 10/29/2026 13:33:00 CBOT 4580 11'2 0'0 562.50 14 11'2 10/29/2026 13:33:00 CBOT 4590 11'7 0'0 593.75 1 11'7 10/29/2026 13:33:00 CBOT 4600 13'6 1'0 687.50 26,010 13'2 12'6 10/30/2026 12:08:00 CBOT 4610 13'4 0'0 675.00 10 13'4 10/29/2026 13:33:00 CBOT 4620 14'1 0'0 706.25 51 14'1 10/29/2026 13:33:00 CBOT 4630 14'7 0'0 743.75 8 14'7 10/29/2026 13:33:00 CBOT 4640 15'6 0'0 787.50 12 15'6 10/29/2026 13:33:00 CBOT 4650 17'5 1'1 881.25 10,520 17'2 16'4 10/30/2026 12:04:00 CBOT 4660 18'1 0'7 906.25 5 18'1 17'2 10/30/2026 08:57:00 CBOT 4670 18'1 0'0 906.25 6 18'1 10/29/2026 13:33:00 CBOT 4680 18'7 0'0 943.75 0 18'7 10/29/2026 13:33:00 CBOT 4690 19'6 0'0 987.50 6 19'6 10/29/2026 13:33:00 CBOT 4700 22'7 2'2 1,143.75 18,793 22'5 20'5 10/30/2026 11:47:00 CBOT 4710 21'4 0'0 1,075.00 1 21'4 10/29/2026 13:33:00 CBOT 4720 22'2 0'0 1,112.50 1 22'2 10/29/2026 13:33:00 CBOT 4730 23'2 0'0 1,162.50 2 23'2 10/29/2026 13:33:00 CBOT 4740 24'1 0'0 1,206.25 0 24'1 10/29/2026 13:33:00 CBOT 4750 27'2 2'2 1,362.50 10,823 27'1 25'0 10/30/2026 11:50:00 CBOT 4760 25'7 0'0 1,293.75 28 25'7 10/29/2026 13:33:00 CBOT 4770 26'6 0'0 1,337.50 0 26'6 10/29/2026 13:33:00 CBOT 4780 27'6 0'0 1,387.50 1 27'6 10/29/2026 13:33:00 CBOT 4800 30'5 1'0 1,531.25 20,060 29'4 29'5 10/30/2026 11:41:00 CBOT 4850 35'7 1'5 1,793.75 10,589 36'3 34'2 10/30/2026 12:00:00 CBOT 4900 41'0 1'7 2,050.00 30,196 40'5 39'1 10/30/2026 11:31:00 CBOT 4950 46'1 2'1 2,306.25 11,041 46'4 44'0 10/30/2026 10:32:00 CBOT 5000 50'0 1'1 2,500.00 41,625 49'4 48'7 10/30/2026 12:09:00 CBOT 5050 55'4 1'5 2,775.00 4,893 56'3 53'7 10/30/2026 12:05:00 CBOT 5100 60'0 1'2 3,000.00 10,727 61'3 58'6 10/30/2026 12:08:00 CBOT 5150 65'5 1'7 3,281.25 4,498 65'3 63'6 10/30/2026 11:58:00 CBOT 5200 70'7 2'1 3,543.75 14,246 71'1 68'6 10/30/2026 11:44:00 CBOT 5250 76'5 2'7 3,831.25 3,114 75'7 73'6 10/30/2026 10:54:00 CBOT 5300 80'1 1'3 4,006.25 12,949 78'3 78'6 10/30/2026 12:04:00 CBOT 5350 86'1 2'3 4,306.25 3,251 85'5 83'6 10/30/2026 11:26:00 CBOT 5400 90'7 2'1 4,543.75 1,886 91'0 88'6 10/30/2026 11:26:00 CBOT 5450 93'6 0'0 4,687.50 64 93'6 10/29/2026 13:33:00 CBOT 5500 101'6 3'0 5,087.50 107 101'2 98'6 10/30/2026 09:39:00 CBOT 5550 103'6 0'0 5,187.50 2 103'6 10/29/2026 13:33:00 CBOT 5600 108'6 0'0 5,437.50 128 108'6 10/29/2026 13:33:00 CBOT 5650 113'6 0'0 5,687.50 6 113'6 10/29/2026 13:33:00 CBOT 5700 118'6 0'0 5,937.50 27 118'6 10/29/2026 13:33:00 CBOT 5750 123'6 0'0 6,187.50 0 123'6 10/29/2026 13:33:00 CBOT 5800 128'6 0'0 6,437.50 12 128'6 10/29/2026 13:33:00 CBOT 5850 133'6 0'0 6,687.50 0 133'6 10/29/2026 13:33:00 CBOT 5900 138'6 0'0 6,937.50 0 138'6 10/29/2026 13:33:00 CBOT 5950 143'6 0'0 7,187.50 0 143'6 10/29/2026 13:33:00 CBOT 6000 148'6 0'0 7,437.50 0 148'6 10/29/2026 13:33:00 CBOT 6050 153'6 0'0 7,687.50 0 153'6 10/29/2026 13:33:00 CBOT 6100 158'6 0'0 7,937.50 0 158'6 10/29/2026 13:33:00 CBOT 6150 163'6 0'0 8,187.50 0 163'6 10/29/2026 13:33:00 CBOT 6200 168'6 0'0 8,437.50 0 168'6 10/29/2026 13:33:00 CBOT 6250 173'6 0'0 8,687.50 0 173'6 10/29/2026 13:33:00 CBOT 6300 178'6 0'0 8,937.50 0 178'6 10/29/2026 13:33:00 CBOT 6350 183'6 0'0 9,187.50 0 183'6 10/29/2026 13:33:00 CBOT 6400 188'6 0'0 9,437.50 0 188'6 10/29/2026 13:33:00 CBOT 6450 193'6 0'0 9,687.50 0 193'6 10/29/2026 13:33:00 CBOT 6500 198'6 0'0 9,937.50 0 198'6 10/29/2026 13:33:00 CBOT 6550 203'6 0'0 10,187.50 0 203'6 10/29/2026 13:33:00 CBOT 6600 208'6 0'0 10,437.50 0 208'6 10/29/2026 13:33:00 CBOT 6650 213'6 0'0 10,687.50 0 213'6 10/29/2026 13:33:00 CBOT 6700 218'6 0'0 10,937.50 0 218'6 10/29/2026 13:33:00 CBOT 6750 223'6 0'0 11,187.50 0 223'6 10/29/2026 13:33:00 CBOT 6800 228'6 0'0 11,437.50 0 228'6 10/29/2026 13:33:00 CBOT 6900 238'6 0'0 11,937.50 0 238'6 10/29/2026 13:33:00 CBOT 7000 248'6 0'0 12,437.50 0 248'6 10/29/2026 13:33:00 CBOT 7100 258'6 0'0 12,937.50 0 258'6 10/29/2026 13:33:00 CBOT 7200 268'6 0'0 13,437.50 0 268'6 10/29/2026 13:33:00 CBOT 7300 278'6 0'0 13,937.50 0 278'6 10/29/2026 13:33:00 CBOT 7400 288'6 0'0 14,437.50 0 288'6 10/29/2026 13:33:00 CBOT 7500 298'6 0'0 14,937.50 0 298'6 10/29/2026 13:33:00 CBOT 7600 308'6 0'0 15,437.50 0 308'6 10/29/2026 13:33:00 CBOT 8000 348'6 0'0 17,437.50 0 348'6 10/29/2026 13:33:00 CBOT 8500 398'6 0'0 19,937.50 0 398'6 10/29/2026 13:33:00 CBOT 9000 448'6 0'0 22,437.50 0 448'6 10/29/2026 13:33:00 CBOT 9200 468'6 0'0 23,437.50 0 468'6 10/29/2026 13:33:00 CBOT 9400 488'6 0'0 24,437.50 0 488'6 10/29/2026 13:33:00 CBOT 9500 498'6 0'0 24,937.50 0 498'6 10/29/2026 13:33:00 CBOT 10000 548'6 0'0 27,437.50 0 548'6 10/29/2026 13:33:00 CBOT 11000 648'6 0'0 32,437.50 0 648'6 10/29/2026 13:33:00 CBOT 12000 748'6 0'0 37,437.50 0 748'6 10/29/2026 13:33:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.