Weather Headline News Portfolio Quotes Options Markets Page Futures Markets Charts

Home Cash Bids Contact Us Blogs & Forums Calendar

Commodity Option: CORN ( @C5Z ) CORN ( @C6H ) CORN ( @C6K ) SOYBEANS ( @S5X ) SOYBEANS ( @S6F ) SOYBEANS ( @S6H ) KC HRW WHEAT ( @KW5Z ) KC HRW WHEAT ( @KW6H ) KC HRW WHEAT ( @KW6K ) FEEDER CATTLE ( @GF5X ) FEEDER CATTLE ( @GF6F ) FEEDER CATTLE ( @GF6H ) LIVE CATTLE ( @LE5Z ) LIVE CATTLE ( @LE6G ) LIVE CATTLE ( @LE6J ) All Open Only Future: December 2025 (@C5Z)   Futures Price: 4350s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,762.50   3'6   195'2s  2400   0'1s   0'0  6.25  123  0  9,262.50   3'6   185'2s  2500   0'1s   0'0  6.25  72  0  8,762.50   3'6   175'2s  2600   0'1s   0'0  6.25  12  0  8,262.50   3'6   165'2s  2700   0'1s   0'0  6.25  5  0  7,762.50   3'6   155'2s  2800   0'1s   0'0  6.25  342  0  7,262.50   3'6   145'2s  2900   0'1s   0'0  6.25  850  0  6,762.50   3'6   135'2s  3000   0'1s   0'0  6.25  14,656  0  6,262.50   3'6   125'2s  3100   0'1s   0'0  6.25  7,090  1  5,762.50   3'6   115'2s  3200   0'1s   0'0  6.25  1,504  0  5,512.50   3'6   110'2s  3250   0'1s   0'0  6.25  193  20  5,262.50   3'6   105'2s  3300   0'1s   0'0  6.25  736  0  5,012.50   3'6   100'2s  3350   0'1s   0'0  6.25  1,012  0  4,762.50   3'6   95'2s  3400   0'1s   0'0  6.25  1,183  0  4,512.50   3'6   90'2s  3450   0'1s   0'0  6.25  5,943  0  4,262.50   3'6   85'2s  3500   0'1s   0'0  6.25  12,655  0  4,012.50   3'6   80'2s  3550   0'1s   0'0  6.25  3,757  12  3,762.50   3'6   75'2s  3600   0'1s   0'0  6.25  15,855  2  3,518.75   3'6   70'3s  3650   0'1s   0'0  6.25  1,211  3  3,268.75   3'6   65'3s  3700   0'2s   0'0  12.50  15,367  38  3,025.00   3'7   60'4s  3750   0'2s   0'0  12.50  29,191  405  2,775.00   3'6   55'4s  3800   0'2s   -0'1  12.50  35,691  32  2,525.00   3'5   50'4s  3850   0'3s   0'0  18.75  10,490  1,364  2,275.00   3'5   45'4s  3900   0'3s   0'0  18.75  22,707  2,805  2,031.25   3'5   40'5s  3950   0'3s   -0'1  18.75  15,015  9,796  1,781.25   3'5   35'5s  4000   0'4s   0'0  25.00  59,731  0  1,687.50   3'5   33'6s  4020   0'4s   -0'1  25.00  51  0  1,637.50   3'5   32'6s  4030   0'4s   -0'1  25.00  3,711  0  1,587.50   3'5   31'6s  4040   0'4s   -0'1  25.00  679  8,414  1,537.50   3'5   30'6s  4050   0'4s   -0'1  25.00  14,044  0  1,487.50   3'5   29'6s  4060   0'4s   -0'1  25.00  771  0  1,437.50   3'4   28'6s  4070   0'4s   -0'2  25.00  99  0  1,387.50   3'4   27'6s  4080   0'5s   -0'1  31.25  136  0  1,337.50   3'3   26'6s  4090   0'5s   -0'2  31.25  117  12,017  1,293.75   3'4   25'7s  4100   0'5s   -0'2  31.25  33,700  0  1,243.75   3'4   24'7s  4110   0'5s   -0'2  31.25  136  0  1,193.75   3'3   23'7s  4120   0'5s   -0'3  31.25  13  0  1,150.00   3'4   23'0s  4130   0'6s   -0'2  37.50  11  0  1,100.00   3'3   22'0s  4140   0'6s   -0'3  37.50  35  8,026  1,050.00   3'2   21'0s  4150   0'7s   -0'3  43.75  12,317  0  1,006.25   3'3   20'1s  4160   0'7s   -0'3  43.75  551  0  962.50   3'3   19'2s  4170   1'0s   -0'3  50.00  744  0  912.50   3'2   18'2s  4180   1'1s   -0'3  56.25  543  0  868.75   3'1   17'3s  4190   1'1s   -0'5  56.25  1,018  28,165  825.00   3'1   16'4s  4200   1'2s   -0'5  62.50  29,902  0  781.25   3'0   15'5s  4210   1'3s   -0'6  68.75  762  374  737.50   2'7   14'6s  4220   1'4s   -0'7  75.00  1,006  20  700.00   2'7   14'0s  4230   1'6s   -0'7  87.50  1,084  144  656.25   2'6   13'1s  4240   1'7s   -1'0  93.75  1,302  17,112  618.75   2'6   12'3s  4250   2'1s   -1'0  106.25  19,027  84  575.00   2'4   11'4s  4260   2'2s   -1'2  112.50  735  151  537.50   2'3   10'6s  4270   2'5s   -1'2  131.25  1,961  169  506.25   2'3   10'1s  4280   2'7s   -1'3  143.75  821  168  468.75   2'1   9'3s  4290   3'2s   -1'4  162.50  364  32,855  437.50   2'0   8'6s  4300   3'4s   -1'6  175.00  26,009  211  406.25   2'0   8'1s  4310   3'7s   -1'6  193.75  280  177  381.25   1'7   7'5s  4320   4'3s   -1'7  218.75  386  470  350.00   1'6   7'0s  4330   4'6s   -2'0  237.50  560  667  325.00   1'6   6'4s  4340   5'2s   -2'0  262.50  496  17,014  300.00   1'5   6'0s  4350   5'6s   -2'1  287.50  7,488  651  275.00   1'4   5'4s  4360   6'2s   -2'2  312.50  98  628  250.00   1'3   5'0s  4370   6'6s   -2'3  337.50  212  387  231.25   1'2   4'5s  4380   7'3s   -2'4  368.75  60  1,107  212.50   1'1   4'2s  4390   8'0s   -2'5  400.00  77  39,103  193.75   1'0   3'7s  4400   8'5s   -2'6  431.25  11,136  257  181.25   1'0   3'5s  4410   9'2s   -2'7  462.50  0  3,198  162.50   0'7   3'2s  4420   10'0s   -2'7  500.00  30  991  150.00   0'7   3'0s  4430   10'5s   -3'0  531.25  0  858  131.25   0'5   2'5s  4440   11'3s   -3'1  568.75  0  8,851  118.75   0'5   2'3s  4450   12'1s   -3'1  606.25  1,260  601  112.50   0'5   2'2s  4460   13'0s   -3'1  650.00  0  738  100.00   0'4   2'0s  4470   13'6s   -3'2  687.50  0  958  93.75   0'4   1'7s  4480   14'4s   -3'3  725.00  0  866  81.25   0'3   1'5s  4490   15'3s   -3'3  768.75  0  34,824  75.00   0'3   1'4s  4500   16'2s   -3'3  812.50  10,937  1,223  68.75   0'3   1'3s  4510   17'1s   -3'3  856.25  0  5,550  62.50   0'3   1'2s  4520   17'7s   -3'4  893.75  0  594  56.25   0'2   1'1s  4530   18'7s   -3'4  943.75  0  167  50.00   0'2   1'0s  4540   19'6s   -3'4  987.50  0  2,730  43.75   0'1   0'7s  4550   20'5s   -3'5  1,031.25  213  21,233  31.25   0'1   0'5s  4600   25'2s   -3'6  1,262.50  6,735  3,366  18.75   0'0   0'3s  4650   30'1s   -3'6  1,506.25  254  17,039  18.75   0'0   0'3s  4700   35'0s   -3'7  1,750.00  4,085  6,259  12.50   0'0   0'2s  4750   40'0s   -3'6  2,000.00  1,111  16,505  12.50   0'0   0'2s  4800   45'0s   -3'6  2,250.00  1,981  1,823  12.50   0'0   0'2s  4850   50'0s   -3'6  2,500.00  0  6,076  12.50   0'0   0'2s  4900   54'7s   -3'6  2,743.75  2,261  1,474  12.50   0'0   0'2s  4950   59'7s   -3'6  2,993.75  2  28,219  12.50   0'0   0'2s  5000   64'7s   -3'6  3,243.75  4,818  1,679  6.25   0'0   0'1s  5050   69'6s   -3'6  3,487.50  0  6,166  6.25   0'0   0'1s  5100   74'6s   -3'6  3,737.50  581  760  6.25   0'0   0'1s  5150   79'6s   -3'6  3,987.50  0  16,067  6.25   0'0   0'1s  5200   84'6s   -3'6  4,237.50  268  2,158  6.25   0'0   0'1s  5250   89'6s   -3'6  4,487.50  16  3,780  6.25   0'0   0'1s  5300   94'6s   -3'6  4,737.50  0  1,021  6.25   0'0   0'1s  5350   99'6s   -3'6  4,987.50  0  6,052  6.25   0'0   0'1s  5400   104'6s   -3'6  5,237.50  31  11,733  6.25   0'0   0'1s  5500   114'6s   -3'6  5,737.50  0  2,230  6.25   0'0   0'1s  5600   124'6s   -3'6  6,237.50  0  4,034  6.25   0'0   0'1s  5700   134'6s   -3'6  6,737.50  0  2,569  6.25   0'0   0'1s  5800   144'6s   -3'6  7,237.50  0  872  6.25   0'0   0'1s  5900   154'6s   -3'6  7,737.50  0  7,757  6.25   0'0   0'1s  6000   164'6s   -3'6  8,237.50  0  4,988  6.25   0'0   0'1s  6100   174'6s   -3'6  8,737.50  0  1,342  6.25   0'0   0'1s  6200   184'6s   -3'6  9,237.50  0  934  6.25   0'0   0'1s  6300   194'6s   -3'6  9,737.50  0  1,033  6.25   0'0   0'1s  6400   204'6s   -3'6  10,237.50  0  2,324  6.25   0'0   0'1s  6500   214'6s   -3'6  10,737.50  0  600  6.25   0'0   0'1s  6600   224'6s   -3'6  11,237.50  0  301  6.25   0'0   0'1s  6700   234'6s   -3'6  11,737.50  0  228  6.25   0'0   0'1s  6800   244'6s   -3'6  12,237.50  0  560  6.25   0'0   0'1s  6900   254'6s   -3'6  12,737.50  0  3,553  6.25   0'0   0'1s  7000   264'6s   -3'6  13,237.50  0  415  6.25   0'0   0'1s  7100   274'6s   -3'6  13,737.50  43  352  6.25   0'0   0'1s  7200   284'6s   -3'6  14,237.50  48  452  6.25   0'0   0'1s  7300   294'6s   -3'6  14,737.50  0  793  6.25   0'0   0'1s  7400   304'6s   -3'6  15,237.50  0  436  6.25   0'0   0'1s  7500   314'6s   -3'6  15,737.50  0  556  6.25   0'0   0'1s  7600   324'6s   -3'6  16,237.50  0  622  6.25   0'0   0'1s  7700   334'6s   -3'6  16,737.50  0  461  6.25   0'0   0'1s  7800   344'6s   -3'6  17,237.50  0  393  6.25   0'0   0'1s  7900   354'6s   -3'6  17,737.50  0  1,104  6.25   0'0   0'1s  8000   364'6s   -3'6  18,237.50  0  2,058  6.25   0'0   0'1s  8200   384'6s   -3'6  19,237.50  0  49  6.25   0'0   0'1s  8400   404'6s   -3'6  20,237.50  0  626  6.25   0'0   0'1s  8500   414'6s   -3'6  20,737.50  0  110  6.25   0'0   0'1s  8700   434'6s   -3'6  21,737.50  0  841  6.25   0'0   0'1s  9000   464'6s   -3'6  23,237.50  0  320  6.25   0'0   0'1s  9500   514'6s   -3'6  25,737.50  0  565  6.25   0'0   0'1s  10000   564'6s   -3'6  28,237.50  0  1,244  6.25   0'0   0'1s  11000   664'6s   -3'6  33,237.50  0  478  6.25   0'0   0'1s  12000   764'6s   -3'6  38,237.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 195'2s 3'6 9,762.50 0 191'4 11/05/2025 13:24:00 CBOT 2500 185'2s 3'6 9,262.50 0 181'4 11/05/2025 13:24:00 CBOT 2600 175'2s 3'6 8,762.50 0 171'4 11/05/2025 13:24:00 CBOT 2700 165'2s 3'6 8,262.50 0 161'4 11/05/2025 13:24:00 CBOT 2800 155'2s 3'6 7,762.50 0 151'4 11/05/2025 13:24:00 CBOT 2900 145'2s 3'6 7,262.50 0 141'4 11/05/2025 13:24:00 CBOT 3000 135'2s 3'6 6,762.50 0 131'4 11/05/2025 13:24:00 CBOT 3100 125'2s 3'6 6,262.50 0 121'4 11/05/2025 13:24:00 CBOT 3200 115'2s 3'6 5,762.50 1 111'4 11/05/2025 13:24:00 CBOT 3250 110'2s 3'6 5,512.50 0 106'4 11/05/2025 13:24:00 CBOT 3300 105'2s 3'6 5,262.50 20 101'4 11/05/2025 13:24:00 CBOT 3350 100'2s 3'6 5,012.50 0 96'4 11/05/2025 13:24:00 CBOT 3400 95'2s 3'6 4,762.50 0 91'4 11/05/2025 13:24:00 CBOT 3450 90'2s 3'6 4,512.50 0 86'4 11/05/2025 13:24:00 CBOT 3500 85'2s 3'6 4,262.50 0 81'4 11/05/2025 13:24:00 CBOT 3550 80'2s 3'6 4,012.50 0 76'4 11/05/2025 13:24:00 CBOT 3600 75'2s 3'6 3,762.50 12 71'4 11/05/2025 13:24:00 CBOT 3650 70'3s 3'6 3,518.75 2 66'5 11/05/2025 13:24:00 CBOT 3700 65'3s 3'6 3,268.75 3 61'5 11/05/2025 13:24:00 CBOT 3750 60'4s 3'7 3,025.00 38 59'2 56'5 11/05/2025 13:24:00 CBOT 3800 55'4s 3'6 2,775.00 405 51'0 51'6 11/05/2025 13:24:00 CBOT 3850 50'4s 3'5 2,525.00 32 46'7 11/05/2025 13:24:00 CBOT 3900 45'4s 3'5 2,275.00 1,364 41'7 11/05/2025 13:24:00 CBOT 3950 40'5s 3'5 2,031.25 2,805 37'0 11/05/2025 13:24:00 CBOT 4000 35'5s 3'5 1,781.25 9,796 35'6 32'0 11/05/2025 13:24:00 CBOT 4020 33'6s 3'5 1,687.50 0 30'1 11/05/2025 13:24:00 CBOT 4030 32'6s 3'5 1,637.50 0 29'1 11/05/2025 13:24:00 CBOT 4040 31'6s 3'5 1,587.50 0 28'1 11/05/2025 13:24:00 CBOT 4050 30'6s 3'5 1,537.50 8,414 28'2 27'1 11/05/2025 13:24:00 CBOT 4060 29'6s 3'5 1,487.50 0 26'1 11/05/2025 13:24:00 CBOT 4070 28'6s 3'4 1,437.50 0 25'2 11/05/2025 13:24:00 CBOT 4080 27'6s 3'4 1,387.50 0 24'2 11/05/2025 13:24:00 CBOT 4090 26'6s 3'3 1,337.50 0 23'3 11/05/2025 13:24:00 CBOT 4100 25'7s 3'4 1,293.75 12,017 23'4 22'3 11/05/2025 13:24:00 CBOT 4110 24'7s 3'4 1,243.75 0 21'3 11/05/2025 13:24:00 CBOT 4120 23'7s 3'3 1,193.75 0 20'4 11/05/2025 13:24:00 CBOT 4130 23'0s 3'4 1,150.00 0 19'4 11/05/2025 13:24:00 CBOT 4140 22'0s 3'3 1,100.00 0 18'5 11/05/2025 13:24:00 CBOT 4150 21'0s 3'2 1,050.00 8,026 16'6 17'6 11/05/2025 13:24:00 CBOT 4160 20'1s 3'3 1,006.25 0 16'6 11/05/2025 13:24:00 CBOT 4170 19'2s 3'3 962.50 0 15'7 11/05/2025 13:24:00 CBOT 4180 18'2s 3'2 912.50 0 15'0 11/05/2025 13:24:00 CBOT 4190 17'3s 3'1 868.75 0 14'2 11/05/2025 13:24:00 CBOT 4200 16'4s 3'1 825.00 28,165 12'7 13'3 11/05/2025 13:24:00 CBOT 4210 15'5s 3'0 781.25 0 12'5 11/05/2025 13:24:00 CBOT 4220 14'6s 2'7 737.50 374 11'7 11/05/2025 13:24:00 CBOT 4230 14'0s 2'7 700.00 20 11'1 11/05/2025 13:24:00 CBOT 4240 13'1s 2'6 656.25 144 10'3 11/05/2025 13:24:00 CBOT 4250 12'3s 2'6 618.75 17,112 8'0 9'5 11/05/2025 13:24:00 CBOT 4260 11'4s 2'4 575.00 84 10'0 9'0 11/05/2025 13:24:00 CBOT 4270 10'6s 2'3 537.50 151 8'3 11/05/2025 13:24:00 CBOT 4280 10'1s 2'3 506.25 169 9'3 7'6 11/05/2025 13:24:00 CBOT 4290 9'3s 2'1 468.75 168 7'2 11/05/2025 13:24:00 CBOT 4300 8'6s 2'0 437.50 32,855 5'4 6'6 11/05/2025 13:24:00 CBOT 4310 8'1s 2'0 406.25 211 5'5 6'1 11/05/2025 13:24:00 CBOT 4320 7'5s 1'7 381.25 177 5'5 5'6 11/05/2025 13:24:00 CBOT 4330 7'0s 1'6 350.00 470 5'2 5'2 11/05/2025 13:24:00 CBOT 4340 6'4s 1'6 325.00 667 5'3 4'6 11/05/2025 13:24:00 CBOT 4350 6'0s 1'5 300.00 17,014 4'1 4'3 11/05/2025 13:24:00 CBOT 4360 5'4s 1'4 275.00 651 4'2 4'0 11/05/2025 13:24:00 CBOT 4370 5'0s 1'3 250.00 628 3'5 3'5 11/05/2025 13:24:00 CBOT 4380 4'5s 1'2 231.25 387 4'1 3'3 11/05/2025 13:24:00 CBOT 4390 4'2s 1'1 212.50 1,107 3'1 11/05/2025 13:24:00 CBOT 4400 3'7s 1'0 193.75 39,103 2'3 2'7 11/05/2025 13:24:00 CBOT 4410 3'5s 1'0 181.25 257 2'7 2'5 11/05/2025 13:24:00 CBOT 4420 3'2s 0'7 162.50 3,198 3'4 2'3 11/05/2025 13:24:00 CBOT 4430 3'0s 0'7 150.00 991 2'3 2'1 11/05/2025 13:24:00 CBOT 4440 2'5s 0'5 131.25 858 2'0 11/05/2025 13:24:00 CBOT 4450 2'3s 0'5 118.75 8,851 1'6 1'6 11/05/2025 13:24:00 CBOT 4460 2'2s 0'5 112.50 601 1'6 1'5 11/05/2025 13:24:00 CBOT 4470 2'0s 0'4 100.00 738 1'4 11/05/2025 13:24:00 CBOT 4480 1'7s 0'4 93.75 958 1'3 11/05/2025 13:24:00 CBOT 4490 1'5s 0'3 81.25 866 1'4 1'2 11/05/2025 13:24:00 CBOT 4500 1'4s 0'3 75.00 34,824 1'2 1'1 11/05/2025 13:24:00 CBOT 4510 1'3s 0'3 68.75 1,223 1'0 1'0 11/05/2025 13:24:00 CBOT 4520 1'2s 0'3 62.50 5,550 0'7 0'7 11/05/2025 13:24:00 CBOT 4530 1'1s 0'2 56.25 594 0'7 0'7 11/05/2025 13:24:00 CBOT 4540 1'0s 0'2 50.00 167 0'6 0'6 11/05/2025 13:24:00 CBOT 4550 0'7s 0'1 43.75 2,730 0'6 0'6 11/05/2025 13:24:00 CBOT 4600 0'5s 0'1 31.25 21,233 0'6 0'4 11/05/2025 13:24:00 CBOT 4650 0'3s 0'0 18.75 3,366 0'3 11/05/2025 13:24:00 CBOT 4700 0'3s 0'0 18.75 17,039 0'4 0'3 11/05/2025 13:24:00 CBOT 4750 0'2s 0'0 12.50 6,259 0'2 11/05/2025 13:24:00 CBOT 4800 0'2s 0'0 12.50 16,505 0'2 0'2 11/05/2025 13:24:00 CBOT 4850 0'2s 0'0 12.50 1,823 0'2 11/05/2025 13:24:00 CBOT 4900 0'2s 0'0 12.50 6,076 0'2 0'2 11/05/2025 13:24:00 CBOT 4950 0'2s 0'0 12.50 1,474 0'2 11/05/2025 13:24:00 CBOT 5000 0'2s 0'0 12.50 28,219 0'2 0'2 11/05/2025 13:24:00 CBOT 5050 0'1s 0'0 6.25 1,679 0'1 11/05/2025 13:24:00 CBOT 5100 0'1s 0'0 6.25 6,166 0'1 11/05/2025 13:24:00 CBOT 5150 0'1s 0'0 6.25 760 0'1 11/05/2025 13:24:00 CBOT 5200 0'1s 0'0 6.25 16,067 0'1 11/05/2025 13:24:00 CBOT 5250 0'1s 0'0 6.25 2,158 0'1 11/05/2025 13:24:00 CBOT 5300 0'1s 0'0 6.25 3,780 0'1 11/05/2025 13:24:00 CBOT 5350 0'1s 0'0 6.25 1,021 0'1 11/05/2025 13:24:00 CBOT 5400 0'1s 0'0 6.25 6,052 0'1 11/05/2025 13:24:00 CBOT 5500 0'1s 0'0 6.25 11,733 0'1 11/05/2025 13:24:00 CBOT 5600 0'1s 0'0 6.25 2,230 0'1 11/05/2025 13:24:00 CBOT 5700 0'1s 0'0 6.25 4,034 0'1 11/05/2025 13:24:00 CBOT 5800 0'1s 0'0 6.25 2,569 0'1 11/05/2025 13:24:00 CBOT 5900 0'1s 0'0 6.25 872 0'1 11/05/2025 13:24:00 CBOT 6000 0'1s 0'0 6.25 7,757 0'1 11/05/2025 13:24:00 CBOT 6100 0'1s 0'0 6.25 4,988 0'1 11/05/2025 13:24:00 CBOT 6200 0'1s 0'0 6.25 1,342 0'1 11/05/2025 13:24:00 CBOT 6300 0'1s 0'0 6.25 934 0'1 11/05/2025 13:24:00 CBOT 6400 0'1s 0'0 6.25 1,033 0'1 11/05/2025 13:24:00 CBOT 6500 0'1s 0'0 6.25 2,324 0'1 11/05/2025 13:24:00 CBOT 6600 0'1s 0'0 6.25 600 0'1 11/05/2025 13:24:00 CBOT 6700 0'1s 0'0 6.25 301 0'1 11/05/2025 13:24:00 CBOT 6800 0'1s 0'0 6.25 228 0'1 11/05/2025 13:24:00 CBOT 6900 0'1s 0'0 6.25 560 0'1 11/05/2025 13:24:00 CBOT 7000 0'1s 0'0 6.25 3,553 0'1 11/05/2025 13:24:00 CBOT 7100 0'1s 0'0 6.25 415 0'1 11/05/2025 13:24:00 CBOT 7200 0'1s 0'0 6.25 352 0'1 11/05/2025 13:24:00 CBOT 7300 0'1s 0'0 6.25 452 0'1 11/05/2025 13:24:00 CBOT 7400 0'1s 0'0 6.25 793 0'1 11/05/2025 13:24:00 CBOT 7500 0'1s 0'0 6.25 436 0'1 11/05/2025 13:24:00 CBOT 7600 0'1s 0'0 6.25 556 0'1 11/05/2025 13:24:00 CBOT 7700 0'1s 0'0 6.25 622 0'1 11/05/2025 13:24:00 CBOT 7800 0'1s 0'0 6.25 461 0'1 11/05/2025 13:24:00 CBOT 7900 0'1s 0'0 6.25 393 0'1 11/05/2025 13:24:00 CBOT 8000 0'1s 0'0 6.25 1,104 0'1 11/05/2025 13:24:00 CBOT 8200 0'1s 0'0 6.25 2,058 0'1 11/05/2025 13:24:00 CBOT 8400 0'1s 0'0 6.25 49 0'1 11/05/2025 13:24:00 CBOT 8500 0'1s 0'0 6.25 626 0'1 11/05/2025 13:24:00 CBOT 8700 0'1s 0'0 6.25 110 0'1 11/05/2025 13:24:00 CBOT 9000 0'1s 0'0 6.25 841 0'1 11/05/2025 13:24:00 CBOT 9500 0'1s 0'0 6.25 320 0'1 11/05/2025 13:24:00 CBOT 10000 0'1s 0'0 6.25 565 0'1 11/05/2025 13:24:00 CBOT 11000 0'1s 0'0 6.25 1,244 0'1 11/05/2025 13:24:00 CBOT 12000 0'1s 0'0 6.25 478 0'1 11/05/2025 13:24:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1s 0'0 6.25 123 0'1 11/05/2025 13:24:00 CBOT 2500 0'1s 0'0 6.25 72 0'1 11/05/2025 13:24:00 CBOT 2600 0'1s 0'0 6.25 12 0'1 11/05/2025 13:24:00 CBOT 2700 0'1s 0'0 6.25 5 0'1 11/05/2025 13:24:00 CBOT 2800 0'1s 0'0 6.25 342 0'1 11/05/2025 13:24:00 CBOT 2900 0'1s 0'0 6.25 850 0'1 11/05/2025 13:24:00 CBOT 3000 0'1s 0'0 6.25 14,656 0'1 11/05/2025 13:24:00 CBOT 3100 0'1s 0'0 6.25 7,090 0'1 11/05/2025 13:24:00 CBOT 3200 0'1s 0'0 6.25 1,504 0'1 11/05/2025 13:24:00 CBOT 3250 0'1s 0'0 6.25 193 0'1 11/05/2025 13:24:00 CBOT 3300 0'1s 0'0 6.25 736 0'1 11/05/2025 13:24:00 CBOT 3350 0'1s 0'0 6.25 1,012 0'1 11/05/2025 13:24:00 CBOT 3400 0'1s 0'0 6.25 1,183 0'1 11/05/2025 13:24:00 CBOT 3450 0'1s 0'0 6.25 5,943 0'1 11/05/2025 13:24:00 CBOT 3500 0'1s 0'0 6.25 12,655 0'1 11/05/2025 13:24:00 CBOT 3550 0'1s 0'0 6.25 3,757 0'1 0'1 11/05/2025 13:24:00 CBOT 3600 0'1s 0'0 6.25 15,855 0'1 0'1 11/05/2025 13:24:00 CBOT 3650 0'1s 0'0 6.25 1,211 0'1 11/05/2025 13:24:00 CBOT 3700 0'2s 0'0 12.50 15,367 0'1 0'2 11/05/2025 13:24:00 CBOT 3750 0'2s 0'0 12.50 29,191 0'2 11/05/2025 13:24:00 CBOT 3800 0'2s -0'1 12.50 35,691 0'2 0'3 11/05/2025 13:24:00 CBOT 3850 0'3s 0'0 18.75 10,490 0'3 11/05/2025 13:24:00 CBOT 3900 0'3s 0'0 18.75 22,707 0'4 0'3 11/05/2025 13:24:00 CBOT 3950 0'3s -0'1 18.75 15,015 0'4 11/05/2025 13:24:00 CBOT 4000 0'4s 0'0 25.00 59,731 0'4 0'4 11/05/2025 13:24:00 CBOT 4020 0'4s -0'1 25.00 51 0'5 11/05/2025 13:24:00 CBOT 4030 0'4s -0'1 25.00 3,711 0'5 11/05/2025 13:24:00 CBOT 4040 0'4s -0'1 25.00 679 0'5 11/05/2025 13:24:00 CBOT 4050 0'4s -0'1 25.00 14,044 0'5 11/05/2025 13:24:00 CBOT 4060 0'4s -0'1 25.00 771 0'5 11/05/2025 13:24:00 CBOT 4070 0'4s -0'2 25.00 99 0'6 11/05/2025 13:24:00 CBOT 4080 0'5s -0'1 31.25 136 0'6 11/05/2025 13:24:00 CBOT 4090 0'5s -0'2 31.25 117 0'7 11/05/2025 13:24:00 CBOT 4100 0'5s -0'2 31.25 33,700 0'7 0'7 11/05/2025 13:24:00 CBOT 4110 0'5s -0'2 31.25 136 0'7 11/05/2025 13:24:00 CBOT 4120 0'5s -0'3 31.25 13 1'0 11/05/2025 13:24:00 CBOT 4130 0'6s -0'2 37.50 11 1'0 11/05/2025 13:24:00 CBOT 4140 0'6s -0'3 37.50 35 1'1 11/05/2025 13:24:00 CBOT 4150 0'7s -0'3 43.75 12,317 1'1 1'2 11/05/2025 13:24:00 CBOT 4160 0'7s -0'3 43.75 551 1'2 11/05/2025 13:24:00 CBOT 4170 1'0s -0'3 50.00 744 1'0 1'3 11/05/2025 13:24:00 CBOT 4180 1'1s -0'3 56.25 543 1'0 1'4 11/05/2025 13:24:00 CBOT 4190 1'1s -0'5 56.25 1,018 1'6 11/05/2025 13:24:00 CBOT 4200 1'2s -0'5 62.50 29,902 2'3 1'7 11/05/2025 13:24:00 CBOT 4210 1'3s -0'6 68.75 762 2'1 11/05/2025 13:24:00 CBOT 4220 1'4s -0'7 75.00 1,006 2'3 11/05/2025 13:24:00 CBOT 4230 1'6s -0'7 87.50 1,084 2'5 11/05/2025 13:24:00 CBOT 4240 1'7s -1'0 93.75 1,302 3'0 2'7 11/05/2025 13:24:00 CBOT 4250 2'1s -1'0 106.25 19,027 4'0 3'1 11/05/2025 13:24:00 CBOT 4260 2'2s -1'2 112.50 735 3'6 3'4 11/05/2025 13:24:00 CBOT 4270 2'5s -1'2 131.25 1,961 4'1 3'7 11/05/2025 13:24:00 CBOT 4280 2'7s -1'3 143.75 821 4'5 4'2 11/05/2025 13:24:00 CBOT 4290 3'2s -1'4 162.50 364 5'0 4'6 11/05/2025 13:24:00 CBOT 4300 3'4s -1'6 175.00 26,009 5'7 5'2 11/05/2025 13:24:00 CBOT 4310 3'7s -1'6 193.75 280 5'3 5'5 11/05/2025 13:24:00 CBOT 4320 4'3s -1'7 218.75 386 7'3 6'2 11/05/2025 13:24:00 CBOT 4330 4'6s -2'0 237.50 560 5'1 6'6 11/05/2025 13:24:00 CBOT 4340 5'2s -2'0 262.50 496 6'6 7'2 11/05/2025 13:24:00 CBOT 4350 5'6s -2'1 287.50 7,488 8'2 7'7 11/05/2025 13:24:00 CBOT 4360 6'2s -2'2 312.50 98 7'0 8'4 11/05/2025 13:24:00 CBOT 4370 6'6s -2'3 337.50 212 7'5 9'1 11/05/2025 13:24:00 CBOT 4380 7'3s -2'4 368.75 60 9'7 11/05/2025 13:24:00 CBOT 4390 8'0s -2'5 400.00 77 7'7 10'5 11/05/2025 13:24:00 CBOT 4400 8'5s -2'6 431.25 11,136 12'4 11'3 11/05/2025 13:24:00 CBOT 4410 9'2s -2'7 462.50 0 12'1 11/05/2025 13:24:00 CBOT 4420 10'0s -2'7 500.00 30 12'7 11/05/2025 13:24:00 CBOT 4430 10'5s -3'0 531.25 0 13'5 11/05/2025 13:24:00 CBOT 4440 11'3s -3'1 568.75 0 14'4 11/05/2025 13:24:00 CBOT 4450 12'1s -3'1 606.25 1,260 14'3 15'2 11/05/2025 13:24:00 CBOT 4460 13'0s -3'1 650.00 0 16'1 11/05/2025 13:24:00 CBOT 4470 13'6s -3'2 687.50 0 17'0 11/05/2025 13:24:00 CBOT 4480 14'4s -3'3 725.00 0 17'7 11/05/2025 13:24:00 CBOT 4490 15'3s -3'3 768.75 0 18'6 11/05/2025 13:24:00 CBOT 4500 16'2s -3'3 812.50 10,937 18'6 19'5 11/05/2025 13:24:00 CBOT 4510 17'1s -3'3 856.25 0 20'4 11/05/2025 13:24:00 CBOT 4520 17'7s -3'4 893.75 0 21'3 11/05/2025 13:24:00 CBOT 4530 18'7s -3'4 943.75 0 22'3 11/05/2025 13:24:00 CBOT 4540 19'6s -3'4 987.50 0 23'2 11/05/2025 13:24:00 CBOT 4550 20'5s -3'5 1,031.25 213 24'2 11/05/2025 13:24:00 CBOT 4600 25'2s -3'6 1,262.50 6,735 27'0 29'0 11/05/2025 13:24:00 CBOT 4650 30'1s -3'6 1,506.25 254 33'7 11/05/2025 13:24:00 CBOT 4700 35'0s -3'7 1,750.00 4,085 35'6 38'7 11/05/2025 13:24:00 CBOT 4750 40'0s -3'6 2,000.00 1,111 43'6 11/05/2025 13:24:00 CBOT 4800 45'0s -3'6 2,250.00 1,981 45'2 48'6 11/05/2025 13:24:00 CBOT 4850 50'0s -3'6 2,500.00 0 53'6 11/05/2025 13:24:00 CBOT 4900 54'7s -3'6 2,743.75 2,261 58'5 11/05/2025 13:24:00 CBOT 4950 59'7s -3'6 2,993.75 2 63'5 11/05/2025 13:24:00 CBOT 5000 64'7s -3'6 3,243.75 4,818 69'2 68'5 11/05/2025 13:24:00 CBOT 5050 69'6s -3'6 3,487.50 0 73'4 11/05/2025 13:24:00 CBOT 5100 74'6s -3'6 3,737.50 581 78'4 11/05/2025 13:24:00 CBOT 5150 79'6s -3'6 3,987.50 0 83'4 11/05/2025 13:24:00 CBOT 5200 84'6s -3'6 4,237.50 268 88'4 11/05/2025 13:24:00 CBOT 5250 89'6s -3'6 4,487.50 16 93'4 11/05/2025 13:24:00 CBOT 5300 94'6s -3'6 4,737.50 0 98'4 11/05/2025 13:24:00 CBOT 5350 99'6s -3'6 4,987.50 0 103'4 11/05/2025 13:24:00 CBOT 5400 104'6s -3'6 5,237.50 31 108'4 11/05/2025 13:24:00 CBOT 5500 114'6s -3'6 5,737.50 0 118'4 11/05/2025 13:24:00 CBOT 5600 124'6s -3'6 6,237.50 0 128'4 11/05/2025 13:24:00 CBOT 5700 134'6s -3'6 6,737.50 0 138'4 11/05/2025 13:24:00 CBOT 5800 144'6s -3'6 7,237.50 0 148'4 11/05/2025 13:24:00 CBOT 5900 154'6s -3'6 7,737.50 0 158'4 11/05/2025 13:24:00 CBOT 6000 164'6s -3'6 8,237.50 0 168'4 11/05/2025 13:24:00 CBOT 6100 174'6s -3'6 8,737.50 0 178'4 11/05/2025 13:24:00 CBOT 6200 184'6s -3'6 9,237.50 0 188'4 11/05/2025 13:24:00 CBOT 6300 194'6s -3'6 9,737.50 0 198'4 11/05/2025 13:24:00 CBOT 6400 204'6s -3'6 10,237.50 0 208'4 11/05/2025 13:24:00 CBOT 6500 214'6s -3'6 10,737.50 0 218'4 11/05/2025 13:24:00 CBOT 6600 224'6s -3'6 11,237.50 0 228'4 11/05/2025 13:24:00 CBOT 6700 234'6s -3'6 11,737.50 0 238'4 11/05/2025 13:24:00 CBOT 6800 244'6s -3'6 12,237.50 0 248'4 11/05/2025 13:24:00 CBOT 6900 254'6s -3'6 12,737.50 0 258'4 11/05/2025 13:24:00 CBOT 7000 264'6s -3'6 13,237.50 0 268'4 11/05/2025 13:24:00 CBOT 7100 274'6s -3'6 13,737.50 43 278'4 11/05/2025 13:24:00 CBOT 7200 284'6s -3'6 14,237.50 48 288'4 11/05/2025 13:24:00 CBOT 7300 294'6s -3'6 14,737.50 0 298'4 11/05/2025 13:24:00 CBOT 7400 304'6s -3'6 15,237.50 0 308'4 11/05/2025 13:24:00 CBOT 7500 314'6s -3'6 15,737.50 0 318'4 11/05/2025 13:24:00 CBOT 7600 324'6s -3'6 16,237.50 0 328'4 11/05/2025 13:24:00 CBOT 7700 334'6s -3'6 16,737.50 0 338'4 11/05/2025 13:24:00 CBOT 7800 344'6s -3'6 17,237.50 0 348'4 11/05/2025 13:24:00 CBOT 7900 354'6s -3'6 17,737.50 0 358'4 11/05/2025 13:24:00 CBOT 8000 364'6s -3'6 18,237.50 0 368'4 11/05/2025 13:24:00 CBOT 8200 384'6s -3'6 19,237.50 0 388'4 11/05/2025 13:24:00 CBOT 8400 404'6s -3'6 20,237.50 0 408'4 11/05/2025 13:24:00 CBOT 8500 414'6s -3'6 20,737.50 0 418'4 11/05/2025 13:24:00 CBOT 8700 434'6s -3'6 21,737.50 0 438'4 11/05/2025 13:24:00 CBOT 9000 464'6s -3'6 23,237.50 0 468'4 11/05/2025 13:24:00 CBOT 9500 514'6s -3'6 25,737.50 0 518'4 11/05/2025 13:24:00 CBOT 10000 564'6s -3'6 28,237.50 0 568'4 11/05/2025 13:24:00 CBOT 11000 664'6s -3'6 33,237.50 0 668'4 11/05/2025 13:24:00 CBOT 12000 764'6s -3'6 38,237.50 0 768'4 11/05/2025 13:24:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.