Tuesday, November 10, 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: 4480s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,950.00   9'6   199'0s  2500   0'1s   0'0  6.25  154  0  8,950.00   9'6   179'0s  2700   0'1s   0'0  6.25  100  0  8,450.00   9'6   169'0s  2800   0'1s   0'0  6.25  110  0  7,950.00   9'6   159'0s  2900   0'1s   0'0  6.25  1,282  0  7,450.00   9'6   149'0s  3000   0'1s   0'0  6.25  1,929  0  6,950.00   9'6   139'0s  3100   0'1s   0'0  6.25  8,315  0  6,450.00   9'6   129'0s  3200   0'1s   0'0  6.25  900  0  5,956.25   9'7   119'1s  3300   0'1s   0'0  6.25  453  0  5,456.25   9'6   109'1s  3400   0'1s   0'0  6.25  1,550  0  4,956.25   9'6   99'1s  3500   0'1s   0'0  6.25  1,241  0  4,456.25   9'6   89'1s  3600   0'1s   0'0  6.25  3,885  0  4,206.25   9'6   84'1s  3650   0'1s   0'0  6.25  558  11  3,956.25   9'6   79'1s  3700   0'1s   0'0  6.25  5,527  7  3,706.25   9'6   74'1s  3750   0'1s   0'0  6.25  2,431  17  3,456.25   9'6   69'1s  3800   0'1s   0'0  6.25  3,953  7  3,206.25   9'6   64'1s  3850   0'1s   0'0  6.25  2,799  150  2,956.25   9'6   59'1s  3900   0'1s   0'0  6.25  1,936  683  2,706.25   9'5   54'1s  3950   0'1s   -0'1  6.25  3,370  925  2,456.25   9'5   49'1s  4000   0'1s   -0'1  6.25  12,059  514  2,206.25   9'4   44'1s  4050   0'1s   -0'2  6.25  3,822  396  1,956.25   9'3   39'1s  4100   0'2s   -0'3  12.50  16,024  44  1,712.50   9'2   34'2s  4150   0'2s   -0'4  12.50  8,619  0  1,568.75   9'1   31'3s  4180   0'3s   -0'5  18.75  33  1,173  1,468.75   8'7   29'3s  4200   0'3s   -0'7  18.75  19,697  1  1,425.00   8'7   28'4s  4210   0'4s   -0'7  25.00  188  0  1,375.00   8'6   27'4s  4220   0'4s   -1'1  25.00  30  1  1,325.00   8'4   26'4s  4230   0'4s   -1'2  25.00  253  0  1,275.00   8'3   25'4s  4240   0'4s   -1'3  25.00  83  514  1,231.25   8'2   24'5s  4250   0'5s   -1'4  31.25  9,537  0  1,181.25   8'1   23'5s  4260   0'5s   -1'5  31.25  173  4  1,137.50   8'0   22'6s  4270   0'6s   -1'6  37.50  890  16  1,087.50   7'6   21'6s  4280   0'6s   -2'0  37.50  1,594  1  1,043.75   7'5   20'7s  4290   0'7s   -2'1  43.75  645  3,053  993.75   7'3   19'7s  4300   0'7s   -2'4  43.75  16,799  14  950.00   7'1   19'0s  4310   1'0s   -2'5  50.00  262  1  906.25   7'0   18'1s  4320   1'1s   -2'6  56.25  1,344  0  862.50   6'6   17'2s  4330   1'2s   -3'0  62.50  1,101  10  818.75   6'4   16'3s  4340   1'3s   -3'2  68.75  1,240  1,851  775.00   6'2   15'4s  4350   1'4s   -3'4  75.00  9,535  10  731.25   5'7   14'5s  4360   1'6s   -3'6  87.50  694  346  693.75   5'6   13'7s  4370   1'7s   -4'0  93.75  805  66  650.00   5'3   13'0s  4380   2'0s   -4'3  100.00  876  140  612.50   5'1   12'2s  4390   2'2s   -4'5  112.50  583  9,556  575.00   4'7   11'4s  4400   2'4s   -4'7  125.00  21,953  375  537.50   4'5   10'6s  4410   2'6s   -5'1  137.50  852  248  500.00   4'2   10'0s  4420   3'0s   -5'4  150.00  1,933  487  462.50   4'0   9'2s  4430   3'2s   -5'6  162.50  836  88  431.25   3'6   8'5s  4440   3'5s   -6'0  181.25  1,196  3,411  400.00   3'4   8'0s  4450   4'0s   -6'2  200.00  14,101  203  375.00   3'3   7'4s  4460   4'4s   -6'3  225.00  1,057  914  350.00   3'1   7'0s  4470   5'0s   -6'5  250.00  1,129  358  325.00   3'0   6'4s  4480   5'4s   -6'6  275.00  477  745  300.00   2'6   6'0s  4490   6'0s   -7'0  300.00  551  18,149  275.00   2'4   5'4s  4500   6'4s   -7'2  325.00  22,225  816  250.00   2'2   5'0s  4510   7'0s   -7'4  350.00  865  575  225.00   2'0   4'4s  4520   7'4s   -7'6  375.00  652  501  206.25   1'7   4'1s  4530   8'1s   -7'7  406.25  117  991  187.50   1'5   3'6s  4540   8'6s   -8'0  437.50  97  6,510  175.00   1'5   3'4s  4550   9'4s   -8'1  475.00  9,197  194  156.25   1'3   3'1s  4560   10'1s   -8'3  506.25  44  862  137.50   1'1   2'6s  4570   10'6s   -8'5  537.50  43  582  125.00   1'0   2'4s  4580   11'4s   -8'6  575.00  17  670  118.75   1'0   2'3s  4590   12'3s   -8'6  618.75  1  17,286  112.50   1'0   2'2s  4600   13'1s   -8'7  656.25  20,895  923  100.00   0'7   2'0s  4610   14'0s   -8'7  700.00  14  762  93.75   0'7   1'7s  4620   14'7s   -8'7  743.75  84  319  81.25   0'5   1'5s  4630   15'5s   -9'0  781.25  9  662  75.00   0'5   1'4s  4640   16'4s   -9'1  825.00  22  6,519  68.75   0'5   1'3s  4650   17'3s   -9'1  868.75  9,050  218  62.50   0'4   1'2s  4660   18'2s   -9'2  912.50  16  1,011  56.25   0'4   1'1s  4670   19'1s   -9'2  956.25  20  735  50.00   0'3   1'0s  4680   20'0s   -9'3  1,000.00  2  560  43.75   0'2   0'7s  4690   20'7s   -9'3  1,043.75  15  19,643  43.75   0'3   0'7s  4700   21'6s   -9'4  1,087.50  17,743  389  37.50   0'2   0'6s  4710   22'6s   -9'4  1,137.50  2  495  37.50   0'2   0'6s  4720   23'5s   -9'5  1,181.25  7  735  31.25   0'1   0'5s  4730   24'5s   -9'4  1,231.25  2  1,416  31.25   0'2   0'5s  4740   25'5s   -9'4  1,281.25  3  15,257  31.25   0'2   0'5s  4750   26'4s   -9'5  1,325.00  9,749  1,009  25.00   0'1   0'4s  4760   27'4s   -9'5  1,375.00  26  1,174  25.00   0'1   0'4s  4770   28'4s   -9'5  1,425.00  1  551  25.00   0'1   0'4s  4780   29'3s   -9'6  1,468.75  14  18,436  18.75   0'0   0'3s  4800   31'3s   -9'6  1,568.75  19,698  9,035  18.75   0'1   0'3s  4850   36'2s   -9'6  1,812.50  10,716  39,503  12.50   0'0   0'2s  4900   41'2s   -9'5  2,062.50  28,961  9,781  12.50   0'1   0'2s  4950   46'2s   -9'5  2,312.50  11,359  49,592  12.50   0'1   0'2s  5000   51'2s   -9'5  2,562.50  40,955  8,429  6.25   0'0   0'1s  5050   56'1s   -9'6  2,806.25  4,862  18,871  6.25   0'0   0'1s  5100   61'1s   -9'6  3,056.25  10,493  4,654  6.25   0'0   0'1s  5150   66'1s   -9'6  3,306.25  4,477  31,588  6.25   0'0   0'1s  5200   71'1s   -9'6  3,556.25  12,777  13,399  6.25   0'0   0'1s  5250   76'1s   -9'6  3,806.25  3,049  37,189  6.25   0'0   0'1s  5300   81'1s   -9'6  4,056.25  9,537  16,127  6.25   0'0   0'1s  5350   86'1s   -9'6  4,306.25  2,873  15,665  6.25   0'0   0'1s  5400   91'1s   -9'6  4,556.25  1,218  4,041  6.25   0'0   0'1s  5450   96'1s   -9'6  4,806.25  64  40,815  6.25   0'0   0'1s  5500   101'1s   -9'5  5,056.25  107  4,849  6.25   0'0   0'1s  5550   106'1s   -9'5  5,306.25  2  20,459  6.25   0'0   0'1s  5600   111'1s   -9'5  5,556.25  50  6,974  6.25   0'0   0'1s  5650   116'1s   -9'5  5,806.25  6  16,145  6.25   0'0   0'1s  5700   121'0s   -9'6  6,050.00  19  5,722  6.25   0'0   0'1s  5750   126'0s   -9'6  6,300.00  0  12,694  6.25   0'0   0'1s  5800   131'0s   -9'6  6,550.00  12  2,028  6.25   0'0   0'1s  5850   136'0s   -9'6  6,800.00  0  4,452  6.25   0'0   0'1s  5900   141'0s   -9'6  7,050.00  0  4,287  6.25   0'0   0'1s  5950   146'0s   -9'6  7,300.00  0  31,044  6.25   0'0   0'1s  6000   151'0s   -9'6  7,550.00  0  2,225  6.25   0'0   0'1s  6050   156'0s   -9'6  7,800.00  0  6,263  6.25   0'0   0'1s  6100   161'0s   -9'6  8,050.00  0  306  6.25   0'0   0'1s  6150   166'0s   -9'6  8,300.00  0  2,709  6.25   0'0   0'1s  6200   171'0s   -9'6  8,550.00  0  262  6.25   0'0   0'1s  6250   176'0s   -9'6  8,800.00  0  2,705  6.25   0'0   0'1s  6300   181'0s   -9'6  9,050.00  0  144  6.25   0'0   0'1s  6350   186'0s   -9'6  9,300.00  0  8,565  6.25   0'0   0'1s  6400   191'0s   -9'6  9,550.00  0  144  6.25   0'0   0'1s  6450   196'0s   -9'6  9,800.00  0  11,851  6.25   0'0   0'1s  6500   201'0s   -9'6  10,050.00  0  3,626  6.25   0'0   0'1s  6550   206'0s   -9'6  10,300.00  0  1,457  6.25   0'0   0'1s  6600   211'0s   -9'6  10,550.00  0  30  6.25   0'0   0'1s  6650   216'0s   -9'6  10,800.00  0  422  6.25   0'0   0'1s  6700   221'0s   -9'6  11,050.00  0  92  6.25   0'0   0'1s  6750   226'0s   -9'6  11,300.00  0  853  6.25   0'0   0'1s  6800   231'0s   -9'6  11,550.00  0  4,870  6.25   0'0   0'1s  6900   241'0s   -9'6  12,050.00  0  6,812  6.25   0'0   0'1s  7000   251'0s   -9'6  12,550.00  0  434  6.25   0'0   0'1s  7100   261'0s   -9'6  13,050.00  0  385  6.25   0'0   0'1s  7200   271'0s   -9'6  13,550.00  0  523  6.25   0'0   0'1s  7300   281'0s   -9'6  14,050.00  0  3,258  6.25   0'0   0'1s  7400   291'0s   -9'6  14,550.00  0  1,670  6.25   0'0   0'1s  7500   301'0s   -9'6  15,050.00  0  971  6.25   0'0   0'1s  7600   311'0s   -9'6  15,550.00  0  1,674  6.25   0'0   0'1s  8000   351'0s   -9'6  17,550.00  0  4,298  6.25   0'0   0'1s  8500   401'0s   -9'6  20,050.00  0  2,873  6.25   0'0   0'1s  9000   451'0s   -9'6  22,550.00  0  388  6.25   0'0   0'1s  9200   471'0s   -9'6  23,550.00  0  100  6.25   0'0   0'1s  9400   491'0s   -9'6  24,550.00  0  390  6.25   0'0   0'1s  9500   501'0s   -9'6  25,050.00  0  5,436  6.25   0'0   0'1s  10000   551'0s   -9'6  27,550.00  0  1,142  6.25   0'0   0'1s  11000   651'0s   -9'6  32,550.00  0  650  6.25   0'0   0'1s  12000   751'0s   -9'6  37,550.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 199'0s 9'6 9,950.00 0 189'2 11/10/2026 13:25:00 CBOT 2700 179'0s 9'6 8,950.00 0 169'2 11/10/2026 13:25:00 CBOT 2800 169'0s 9'6 8,450.00 0 159'2 11/10/2026 13:25:00 CBOT 2900 159'0s 9'6 7,950.00 0 149'2 11/10/2026 13:25:00 CBOT 3000 149'0s 9'6 7,450.00 0 139'2 11/10/2026 13:25:00 CBOT 3100 139'0s 9'6 6,950.00 0 129'2 11/10/2026 13:25:00 CBOT 3200 129'0s 9'6 6,450.00 0 119'2 11/10/2026 13:25:00 CBOT 3300 119'1s 9'7 5,956.25 0 109'2 11/10/2026 13:25:00 CBOT 3400 109'1s 9'6 5,456.25 0 99'3 11/10/2026 13:25:00 CBOT 3500 99'1s 9'6 4,956.25 0 89'3 11/10/2026 13:25:00 CBOT 3600 89'1s 9'6 4,456.25 0 79'3 11/10/2026 13:25:00 CBOT 3650 84'1s 9'6 4,206.25 0 74'3 11/10/2026 13:25:00 CBOT 3700 79'1s 9'6 3,956.25 11 69'3 11/10/2026 13:25:00 CBOT 3750 74'1s 9'6 3,706.25 7 64'4 64'3 11/10/2026 13:25:00 CBOT 3800 69'1s 9'6 3,456.25 17 60'1 59'3 11/10/2026 13:25:00 CBOT 3850 64'1s 9'6 3,206.25 7 55'3 54'3 11/10/2026 13:25:00 CBOT 3900 59'1s 9'6 2,956.25 150 50'3 49'3 11/10/2026 13:25:00 CBOT 3950 54'1s 9'5 2,706.25 683 46'7 44'4 11/10/2026 13:25:00 CBOT 4000 49'1s 9'5 2,456.25 925 41'4 39'4 11/10/2026 13:25:00 CBOT 4050 44'1s 9'4 2,206.25 514 35'0 34'5 11/10/2026 13:25:00 CBOT 4100 39'1s 9'3 1,956.25 396 40'1 29'6 11/10/2026 13:25:00 CBOT 4150 34'2s 9'2 1,712.50 44 26'2 25'0 11/10/2026 13:25:00 CBOT 4180 31'3s 9'1 1,568.75 0 32'5 22'2 11/10/2026 13:25:00 CBOT 4200 29'3s 8'7 1,468.75 1,173 21'7 20'4 11/10/2026 13:25:00 CBOT 4210 28'4s 8'7 1,425.00 1 21'3 19'5 11/10/2026 13:25:00 CBOT 4220 27'4s 8'6 1,375.00 0 20'3 18'6 11/10/2026 13:25:00 CBOT 4230 26'4s 8'4 1,325.00 1 29'4 18'0 11/10/2026 13:25:00 CBOT 4240 25'4s 8'3 1,275.00 0 29'0 17'1 11/10/2026 13:25:00 CBOT 4250 24'5s 8'2 1,231.25 514 17'1 16'3 11/10/2026 13:25:00 CBOT 4260 23'5s 8'1 1,181.25 0 15'4 11/10/2026 13:25:00 CBOT 4270 22'6s 8'0 1,137.50 4 16'5 14'6 11/10/2026 13:25:00 CBOT 4280 21'6s 7'6 1,087.50 16 22'4 14'0 11/10/2026 13:25:00 CBOT 4290 20'7s 7'5 1,043.75 1 22'5 13'2 11/10/2026 13:25:00 CBOT 4300 19'7s 7'3 993.75 3,053 13'7 12'4 11/10/2026 13:25:00 CBOT 4310 19'0s 7'1 950.00 14 11'7 11/10/2026 13:25:00 CBOT 4320 18'1s 7'0 906.25 1 12'6 11'1 11/10/2026 13:25:00 CBOT 4330 17'2s 6'6 862.50 0 18'4 10'4 11/10/2026 13:25:00 CBOT 4340 16'3s 6'4 818.75 10 9'7 11/10/2026 13:25:00 CBOT 4350 15'4s 6'2 775.00 1,851 9'7 9'2 11/10/2026 13:25:00 CBOT 4360 14'5s 5'7 731.25 10 16'0 8'6 11/10/2026 13:25:00 CBOT 4370 13'7s 5'6 693.75 346 9'2 8'1 11/10/2026 13:25:00 CBOT 4380 13'0s 5'3 650.00 66 8'6 7'5 11/10/2026 13:25:00 CBOT 4390 12'2s 5'1 612.50 140 8'4 7'1 11/10/2026 13:25:00 CBOT 4400 11'4s 4'7 575.00 9,556 6'5 6'5 11/10/2026 13:25:00 CBOT 4410 10'6s 4'5 537.50 375 7'2 6'1 11/10/2026 13:25:00 CBOT 4420 10'0s 4'2 500.00 248 6'3 5'6 11/10/2026 13:25:00 CBOT 4430 9'2s 4'0 462.50 487 6'4 5'2 11/10/2026 13:25:00 CBOT 4440 8'5s 3'6 431.25 88 5'4 4'7 11/10/2026 13:25:00 CBOT 4450 8'0s 3'4 400.00 3,411 4'7 4'4 11/10/2026 13:25:00 CBOT 4460 7'4s 3'3 375.00 203 5'0 4'1 11/10/2026 13:25:00 CBOT 4470 7'0s 3'1 350.00 914 4'1 3'7 11/10/2026 13:25:00 CBOT 4480 6'4s 3'0 325.00 358 4'4 3'4 11/10/2026 13:25:00 CBOT 4490 6'0s 2'6 300.00 745 4'1 3'2 11/10/2026 13:25:00 CBOT 4500 5'4s 2'4 275.00 18,149 3'1 3'0 11/10/2026 13:25:00 CBOT 4510 5'0s 2'2 250.00 816 3'1 2'6 11/10/2026 13:25:00 CBOT 4520 4'4s 2'0 225.00 575 3'3 2'4 11/10/2026 13:25:00 CBOT 4530 4'1s 1'7 206.25 501 3'1 2'2 11/10/2026 13:25:00 CBOT 4540 3'6s 1'5 187.50 991 2'3 2'1 11/10/2026 13:25:00 CBOT 4550 3'4s 1'5 175.00 6,510 2'0 1'7 11/10/2026 13:25:00 CBOT 4560 3'1s 1'3 156.25 194 2'1 1'6 11/10/2026 13:25:00 CBOT 4570 2'6s 1'1 137.50 862 2'1 1'5 11/10/2026 13:25:00 CBOT 4580 2'4s 1'0 125.00 582 1'6 1'4 11/10/2026 13:25:00 CBOT 4590 2'3s 1'0 118.75 670 1'3 1'3 11/10/2026 13:25:00 CBOT 4600 2'2s 1'0 112.50 17,286 1'2 1'2 11/10/2026 13:25:00 CBOT 4610 2'0s 0'7 100.00 923 1'3 1'1 11/10/2026 13:25:00 CBOT 4620 1'7s 0'7 93.75 762 1'2 1'0 11/10/2026 13:25:00 CBOT 4630 1'5s 0'5 81.25 319 1'1 1'0 11/10/2026 13:25:00 CBOT 4640 1'4s 0'5 75.00 662 1'1 0'7 11/10/2026 13:25:00 CBOT 4650 1'3s 0'5 68.75 6,519 1'1 0'6 11/10/2026 13:25:00 CBOT 4660 1'2s 0'4 62.50 218 0'7 0'6 11/10/2026 13:25:00 CBOT 4670 1'1s 0'4 56.25 1,011 0'7 0'5 11/10/2026 13:25:00 CBOT 4680 1'0s 0'3 50.00 735 0'7 0'5 11/10/2026 13:25:00 CBOT 4690 0'7s 0'2 43.75 560 0'7 0'5 11/10/2026 13:25:00 CBOT 4700 0'7s 0'3 43.75 19,643 0'5 0'4 11/10/2026 13:25:00 CBOT 4710 0'6s 0'2 37.50 389 1'1 0'4 11/10/2026 13:25:00 CBOT 4720 0'6s 0'2 37.50 495 1'0 0'4 11/10/2026 13:25:00 CBOT 4730 0'5s 0'1 31.25 735 0'5 0'4 11/10/2026 13:25:00 CBOT 4740 0'5s 0'2 31.25 1,416 0'6 0'3 11/10/2026 13:25:00 CBOT 4750 0'5s 0'2 31.25 15,257 0'6 0'3 11/10/2026 13:25:00 CBOT 4760 0'4s 0'1 25.00 1,009 0'5 0'3 11/10/2026 13:25:00 CBOT 4770 0'4s 0'1 25.00 1,174 0'4 0'3 11/10/2026 13:25:00 CBOT 4780 0'4s 0'1 25.00 551 0'5 0'3 11/10/2026 13:25:00 CBOT 4800 0'3s 0'0 18.75 18,436 0'2 0'3 11/10/2026 13:25:00 CBOT 4850 0'3s 0'1 18.75 9,035 0'3 0'2 11/10/2026 13:25:00 CBOT 4900 0'2s 0'0 12.50 39,503 0'2 0'2 11/10/2026 13:25:00 CBOT 4950 0'2s 0'1 12.50 9,781 0'2 0'1 11/10/2026 13:25:00 CBOT 5000 0'2s 0'1 12.50 49,592 0'2 0'1 11/10/2026 13:25:00 CBOT 5050 0'1s 0'0 6.25 8,429 0'2 0'1 11/10/2026 13:25:00 CBOT 5100 0'1s 0'0 6.25 18,871 0'1 0'1 11/10/2026 13:25:00 CBOT 5150 0'1s 0'0 6.25 4,654 0'1 0'1 11/10/2026 13:25:00 CBOT 5200 0'1s 0'0 6.25 31,588 0'1 0'1 11/10/2026 13:25:00 CBOT 5250 0'1s 0'0 6.25 13,399 0'1 11/10/2026 13:25:00 CBOT 5300 0'1s 0'0 6.25 37,189 0'4 0'1 11/10/2026 13:25:00 CBOT 5350 0'1s 0'0 6.25 16,127 0'1 11/10/2026 13:25:00 CBOT 5400 0'1s 0'0 6.25 15,665 0'0 0'1 11/10/2026 13:25:00 CBOT 5450 0'1s 0'0 6.25 4,041 0'1 11/10/2026 13:25:00 CBOT 5500 0'1s 0'0 6.25 40,815 0'1 11/10/2026 13:25:00 CBOT 5550 0'1s 0'0 6.25 4,849 0'1 11/10/2026 13:25:00 CBOT 5600 0'1s 0'0 6.25 20,459 0'1 0'1 11/10/2026 13:25:00 CBOT 5650 0'1s 0'0 6.25 6,974 0'1 11/10/2026 13:25:00 CBOT 5700 0'1s 0'0 6.25 16,145 0'1 0'1 11/10/2026 13:25:00 CBOT 5750 0'1s 0'0 6.25 5,722 0'1 11/10/2026 13:25:00 CBOT 5800 0'1s 0'0 6.25 12,694 0'1 11/10/2026 13:25:00 CBOT 5850 0'1s 0'0 6.25 2,028 0'1 11/10/2026 13:25:00 CBOT 5900 0'1s 0'0 6.25 4,452 0'1 11/10/2026 13:25:00 CBOT 5950 0'1s 0'0 6.25 4,287 0'1 11/10/2026 13:25:00 CBOT 6000 0'1s 0'0 6.25 31,044 0'1 11/10/2026 13:25:00 CBOT 6050 0'1s 0'0 6.25 2,225 0'1 11/10/2026 13:25:00 CBOT 6100 0'1s 0'0 6.25 6,263 0'1 11/10/2026 13:25:00 CBOT 6150 0'1s 0'0 6.25 306 0'1 11/10/2026 13:25:00 CBOT 6200 0'1s 0'0 6.25 2,709 0'1 11/10/2026 13:25:00 CBOT 6250 0'1s 0'0 6.25 262 0'1 11/10/2026 13:25:00 CBOT 6300 0'1s 0'0 6.25 2,705 0'1 11/10/2026 13:25:00 CBOT 6350 0'1s 0'0 6.25 144 0'1 11/10/2026 13:25:00 CBOT 6400 0'1s 0'0 6.25 8,565 0'1 11/10/2026 13:25:00 CBOT 6450 0'1s 0'0 6.25 144 0'1 11/10/2026 13:25:00 CBOT 6500 0'1s 0'0 6.25 11,851 0'1 11/10/2026 13:25:00 CBOT 6550 0'1s 0'0 6.25 3,626 0'1 11/10/2026 13:25:00 CBOT 6600 0'1s 0'0 6.25 1,457 0'1 11/10/2026 13:25:00 CBOT 6650 0'1s 0'0 6.25 30 0'1 11/10/2026 13:25:00 CBOT 6700 0'1s 0'0 6.25 422 0'1 11/10/2026 13:25:00 CBOT 6750 0'1s 0'0 6.25 92 0'1 11/10/2026 13:25:00 CBOT 6800 0'1s 0'0 6.25 853 0'1 11/10/2026 13:25:00 CBOT 6900 0'1s 0'0 6.25 4,870 0'1 11/10/2026 13:25:00 CBOT 7000 0'1s 0'0 6.25 6,812 0'1 11/10/2026 13:25:00 CBOT 7100 0'1s 0'0 6.25 434 0'1 11/10/2026 13:25:00 CBOT 7200 0'1s 0'0 6.25 385 0'1 11/10/2026 13:25:00 CBOT 7300 0'1s 0'0 6.25 523 0'1 11/10/2026 13:25:00 CBOT 7400 0'1s 0'0 6.25 3,258 0'1 11/10/2026 13:25:00 CBOT 7500 0'1s 0'0 6.25 1,670 0'1 11/10/2026 13:25:00 CBOT 7600 0'1s 0'0 6.25 971 0'1 11/10/2026 13:25:00 CBOT 8000 0'1s 0'0 6.25 1,674 0'1 11/10/2026 13:25:00 CBOT 8500 0'1s 0'0 6.25 4,298 0'1 11/10/2026 13:25:00 CBOT 9000 0'1s 0'0 6.25 2,873 0'1 11/10/2026 13:25:00 CBOT 9200 0'1s 0'0 6.25 388 0'1 11/10/2026 13:25:00 CBOT 9400 0'1s 0'0 6.25 100 0'1 11/10/2026 13:25:00 CBOT 9500 0'1s 0'0 6.25 390 0'1 11/10/2026 13:25:00 CBOT 10000 0'1s 0'0 6.25 5,436 0'1 11/10/2026 13:25:00 CBOT 11000 0'1s 0'0 6.25 1,142 0'1 11/10/2026 13:25:00 CBOT 12000 0'1s 0'0 6.25 650 0'1 11/10/2026 13:25:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 0'1s 0'0 6.25 154 0'1 11/10/2026 13:25:00 CBOT 2700 0'1s 0'0 6.25 100 0'1 11/10/2026 13:25:00 CBOT 2800 0'1s 0'0 6.25 110 0'1 11/10/2026 13:25:00 CBOT 2900 0'1s 0'0 6.25 1,282 0'1 11/10/2026 13:25:00 CBOT 3000 0'1s 0'0 6.25 1,929 0'1 11/10/2026 13:25:00 CBOT 3100 0'1s 0'0 6.25 8,315 0'1 11/10/2026 13:25:00 CBOT 3200 0'1s 0'0 6.25 900 0'1 11/10/2026 13:25:00 CBOT 3300 0'1s 0'0 6.25 453 0'1 11/10/2026 13:25:00 CBOT 3400 0'1s 0'0 6.25 1,550 0'1 11/10/2026 13:25:00 CBOT 3500 0'1s 0'0 6.25 1,241 0'1 11/10/2026 13:25:00 CBOT 3600 0'1s 0'0 6.25 3,885 0'1 11/10/2026 13:25:00 CBOT 3650 0'1s 0'0 6.25 558 0'1 11/10/2026 13:25:00 CBOT 3700 0'1s 0'0 6.25 5,527 0'1 11/10/2026 13:25:00 CBOT 3750 0'1s 0'0 6.25 2,431 0'1 11/10/2026 13:25:00 CBOT 3800 0'1s 0'0 6.25 3,953 0'1 11/10/2026 13:25:00 CBOT 3850 0'1s 0'0 6.25 2,799 0'1 11/10/2026 13:25:00 CBOT 3900 0'1s 0'0 6.25 1,936 0'1 11/10/2026 13:25:00 CBOT 3950 0'1s -0'1 6.25 3,370 0'1 0'2 11/10/2026 13:25:00 CBOT 4000 0'1s -0'1 6.25 12,059 0'3 0'2 11/10/2026 13:25:00 CBOT 4050 0'1s -0'2 6.25 3,822 0'4 0'3 11/10/2026 13:25:00 CBOT 4100 0'2s -0'3 12.50 16,024 0'4 0'5 11/10/2026 13:25:00 CBOT 4150 0'2s -0'4 12.50 8,619 0'7 0'6 11/10/2026 13:25:00 CBOT 4180 0'3s -0'5 18.75 33 1'0 1'0 11/10/2026 13:25:00 CBOT 4200 0'3s -0'7 18.75 19,697 1'1 1'2 11/10/2026 13:25:00 CBOT 4210 0'4s -0'7 25.00 188 1'3 1'3 11/10/2026 13:25:00 CBOT 4220 0'4s -1'1 25.00 30 1'4 1'5 11/10/2026 13:25:00 CBOT 4230 0'4s -1'2 25.00 253 1'5 1'6 11/10/2026 13:25:00 CBOT 4240 0'4s -1'3 25.00 83 1'7 1'7 11/10/2026 13:25:00 CBOT 4250 0'5s -1'4 31.25 9,537 2'0 2'1 11/10/2026 13:25:00 CBOT 4260 0'5s -1'5 31.25 173 0'2 2'2 11/10/2026 13:25:00 CBOT 4270 0'6s -1'6 37.50 890 1'7 2'4 11/10/2026 13:25:00 CBOT 4280 0'6s -2'0 37.50 1,594 2'6 2'6 11/10/2026 13:25:00 CBOT 4290 0'7s -2'1 43.75 645 0'5 3'0 11/10/2026 13:25:00 CBOT 4300 0'7s -2'4 43.75 16,799 3'4 3'3 11/10/2026 13:25:00 CBOT 4310 1'0s -2'5 50.00 262 2'7 3'5 11/10/2026 13:25:00 CBOT 4320 1'1s -2'6 56.25 1,344 3'4 3'7 11/10/2026 13:25:00 CBOT 4330 1'2s -3'0 62.50 1,101 4'1 4'2 11/10/2026 13:25:00 CBOT 4340 1'3s -3'2 68.75 1,240 4'0 4'5 11/10/2026 13:25:00 CBOT 4350 1'4s -3'4 75.00 9,535 5'1 5'0 11/10/2026 13:25:00 CBOT 4360 1'6s -3'6 87.50 694 5'1 5'4 11/10/2026 13:25:00 CBOT 4370 1'7s -4'0 93.75 805 5'2 5'7 11/10/2026 13:25:00 CBOT 4380 2'0s -4'3 100.00 876 5'7 6'3 11/10/2026 13:25:00 CBOT 4390 2'2s -4'5 112.50 583 5'4 6'7 11/10/2026 13:25:00 CBOT 4400 2'4s -4'7 125.00 21,953 7'0 7'3 11/10/2026 13:25:00 CBOT 4410 2'6s -5'1 137.50 852 7'1 7'7 11/10/2026 13:25:00 CBOT 4420 3'0s -5'4 150.00 1,933 7'7 8'4 11/10/2026 13:25:00 CBOT 4430 3'2s -5'6 162.50 836 8'2 9'0 11/10/2026 13:25:00 CBOT 4440 3'5s -6'0 181.25 1,196 8'5 9'5 11/10/2026 13:25:00 CBOT 4450 4'0s -6'2 200.00 14,101 9'1 10'2 11/10/2026 13:25:00 CBOT 4460 4'4s -6'3 225.00 1,057 3'1 10'7 11/10/2026 13:25:00 CBOT 4470 5'0s -6'5 250.00 1,129 2'6 11'5 11/10/2026 13:25:00 CBOT 4480 5'4s -6'6 275.00 477 2'6 12'2 11/10/2026 13:25:00 CBOT 4490 6'0s -7'0 300.00 551 12'3 13'0 11/10/2026 13:25:00 CBOT 4500 6'4s -7'2 325.00 22,225 12'6 13'6 11/10/2026 13:25:00 CBOT 4510 7'0s -7'4 350.00 865 4'1 14'4 11/10/2026 13:25:00 CBOT 4520 7'4s -7'6 375.00 652 13'6 15'2 11/10/2026 13:25:00 CBOT 4530 8'1s -7'7 406.25 117 4'7 16'0 11/10/2026 13:25:00 CBOT 4540 8'6s -8'0 437.50 97 16'3 16'6 11/10/2026 13:25:00 CBOT 4550 9'4s -8'1 475.00 9,197 17'0 17'5 11/10/2026 13:25:00 CBOT 4560 10'1s -8'3 506.25 44 17'1 18'4 11/10/2026 13:25:00 CBOT 4570 10'6s -8'5 537.50 43 18'5 19'3 11/10/2026 13:25:00 CBOT 4580 11'4s -8'6 575.00 17 20'2 11/10/2026 13:25:00 CBOT 4590 12'3s -8'6 618.75 1 21'1 11/10/2026 13:25:00 CBOT 4600 13'1s -8'7 656.25 20,895 21'0 22'0 11/10/2026 13:25:00 CBOT 4610 14'0s -8'7 700.00 14 22'7 11/10/2026 13:25:00 CBOT 4620 14'7s -8'7 743.75 84 23'6 11/10/2026 13:25:00 CBOT 4630 15'5s -9'0 781.25 9 24'5 11/10/2026 13:25:00 CBOT 4640 16'4s -9'1 825.00 22 25'5 11/10/2026 13:25:00 CBOT 4650 17'3s -9'1 868.75 9,050 25'3 26'4 11/10/2026 13:25:00 CBOT 4660 18'2s -9'2 912.50 16 14'1 27'4 11/10/2026 13:25:00 CBOT 4670 19'1s -9'2 956.25 20 27'0 28'3 11/10/2026 13:25:00 CBOT 4680 20'0s -9'3 1,000.00 2 29'3 11/10/2026 13:25:00 CBOT 4690 20'7s -9'3 1,043.75 15 30'2 11/10/2026 13:25:00 CBOT 4700 21'6s -9'4 1,087.50 17,743 31'0 31'2 11/10/2026 13:25:00 CBOT 4710 22'6s -9'4 1,137.50 2 32'2 11/10/2026 13:25:00 CBOT 4720 23'5s -9'5 1,181.25 7 21'2 33'2 11/10/2026 13:25:00 CBOT 4730 24'5s -9'4 1,231.25 2 34'1 11/10/2026 13:25:00 CBOT 4740 25'5s -9'4 1,281.25 3 26'6 35'1 11/10/2026 13:25:00 CBOT 4750 26'4s -9'5 1,325.00 9,749 35'0 36'1 11/10/2026 13:25:00 CBOT 4760 27'4s -9'5 1,375.00 26 37'0 37'1 11/10/2026 13:25:00 CBOT 4770 28'4s -9'5 1,425.00 1 26'2 38'1 11/10/2026 13:25:00 CBOT 4780 29'3s -9'6 1,468.75 14 39'1 11/10/2026 13:25:00 CBOT 4800 31'3s -9'6 1,568.75 19,698 40'0 41'1 11/10/2026 13:25:00 CBOT 4850 36'2s -9'6 1,812.50 10,716 45'2 46'0 11/10/2026 13:25:00 CBOT 4900 41'2s -9'5 2,062.50 28,961 49'4 50'7 11/10/2026 13:25:00 CBOT 4950 46'2s -9'5 2,312.50 11,359 54'7 55'7 11/10/2026 13:25:00 CBOT 5000 51'2s -9'5 2,562.50 40,955 58'1 60'7 11/10/2026 13:25:00 CBOT 5050 56'1s -9'6 2,806.25 4,862 65'7 11/10/2026 13:25:00 CBOT 5100 61'1s -9'6 3,056.25 10,493 69'4 70'7 11/10/2026 13:25:00 CBOT 5150 66'1s -9'6 3,306.25 4,477 75'0 75'7 11/10/2026 13:25:00 CBOT 5200 71'1s -9'6 3,556.25 12,777 80'1 80'7 11/10/2026 13:25:00 CBOT 5250 76'1s -9'6 3,806.25 3,049 85'0 85'7 11/10/2026 13:25:00 CBOT 5300 81'1s -9'6 4,056.25 9,537 90'2 90'7 11/10/2026 13:25:00 CBOT 5350 86'1s -9'6 4,306.25 2,873 82'5 95'7 11/10/2026 13:25:00 CBOT 5400 91'1s -9'6 4,556.25 1,218 100'0 100'7 11/10/2026 13:25:00 CBOT 5450 96'1s -9'6 4,806.25 64 105'7 11/10/2026 13:25:00 CBOT 5500 101'1s -9'5 5,056.25 107 109'0 110'6 11/10/2026 13:25:00 CBOT 5550 106'1s -9'5 5,306.25 2 115'6 11/10/2026 13:25:00 CBOT 5600 111'1s -9'5 5,556.25 50 120'6 11/10/2026 13:25:00 CBOT 5650 116'1s -9'5 5,806.25 6 125'6 11/10/2026 13:25:00 CBOT 5700 121'0s -9'6 6,050.00 19 130'6 11/10/2026 13:25:00 CBOT 5750 126'0s -9'6 6,300.00 0 135'6 11/10/2026 13:25:00 CBOT 5800 131'0s -9'6 6,550.00 12 140'6 11/10/2026 13:25:00 CBOT 5850 136'0s -9'6 6,800.00 0 145'6 11/10/2026 13:25:00 CBOT 5900 141'0s -9'6 7,050.00 0 150'6 11/10/2026 13:25:00 CBOT 5950 146'0s -9'6 7,300.00 0 155'6 11/10/2026 13:25:00 CBOT 6000 151'0s -9'6 7,550.00 0 160'6 11/10/2026 13:25:00 CBOT 6050 156'0s -9'6 7,800.00 0 165'6 11/10/2026 13:25:00 CBOT 6100 161'0s -9'6 8,050.00 0 170'6 11/10/2026 13:25:00 CBOT 6150 166'0s -9'6 8,300.00 0 175'6 11/10/2026 13:25:00 CBOT 6200 171'0s -9'6 8,550.00 0 180'6 11/10/2026 13:25:00 CBOT 6250 176'0s -9'6 8,800.00 0 185'6 11/10/2026 13:25:00 CBOT 6300 181'0s -9'6 9,050.00 0 190'6 11/10/2026 13:25:00 CBOT 6350 186'0s -9'6 9,300.00 0 195'6 11/10/2026 13:25:00 CBOT 6400 191'0s -9'6 9,550.00 0 200'6 11/10/2026 13:25:00 CBOT 6450 196'0s -9'6 9,800.00 0 205'6 11/10/2026 13:25:00 CBOT 6500 201'0s -9'6 10,050.00 0 210'6 11/10/2026 13:25:00 CBOT 6550 206'0s -9'6 10,300.00 0 215'6 11/10/2026 13:25:00 CBOT 6600 211'0s -9'6 10,550.00 0 220'6 11/10/2026 13:25:00 CBOT 6650 216'0s -9'6 10,800.00 0 225'6 11/10/2026 13:25:00 CBOT 6700 221'0s -9'6 11,050.00 0 230'6 11/10/2026 13:25:00 CBOT 6750 226'0s -9'6 11,300.00 0 235'6 11/10/2026 13:25:00 CBOT 6800 231'0s -9'6 11,550.00 0 240'6 11/10/2026 13:25:00 CBOT 6900 241'0s -9'6 12,050.00 0 250'6 11/10/2026 13:25:00 CBOT 7000 251'0s -9'6 12,550.00 0 260'6 11/10/2026 13:25:00 CBOT 7100 261'0s -9'6 13,050.00 0 270'6 11/10/2026 13:25:00 CBOT 7200 271'0s -9'6 13,550.00 0 280'6 11/10/2026 13:25:00 CBOT 7300 281'0s -9'6 14,050.00 0 290'6 11/10/2026 13:25:00 CBOT 7400 291'0s -9'6 14,550.00 0 300'6 11/10/2026 13:25:00 CBOT 7500 301'0s -9'6 15,050.00 0 310'6 11/10/2026 13:25:00 CBOT 7600 311'0s -9'6 15,550.00 0 320'6 11/10/2026 13:25:00 CBOT 8000 351'0s -9'6 17,550.00 0 360'6 11/10/2026 13:25:00 CBOT 8500 401'0s -9'6 20,050.00 0 410'6 11/10/2026 13:25:00 CBOT 9000 451'0s -9'6 22,550.00 0 460'6 11/10/2026 13:25:00 CBOT 9200 471'0s -9'6 23,550.00 0 480'6 11/10/2026 13:25:00 CBOT 9400 491'0s -9'6 24,550.00 0 500'6 11/10/2026 13:25:00 CBOT 9500 501'0s -9'6 25,050.00 0 510'6 11/10/2026 13:25:00 CBOT 10000 551'0s -9'6 27,550.00 0 560'6 11/10/2026 13:25:00 CBOT 11000 651'0s -9'6 32,550.00 0 660'6 11/10/2026 13:25:00 CBOT 12000 751'0s -9'6 37,550.00 0 760'6 11/10/2026 13:25:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.