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 ( @S6F ) SOYBEANS ( @S6H ) SOYBEANS ( @S6K ) 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: 4346s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,743.75   4'5   194'7s  2400   0'1s   0'0  6.25  123  0  9,243.75   4'5   184'7s  2500   0'1s   0'0  6.25  72  0  8,743.75   4'5   174'7s  2600   0'1s   0'0  6.25  12  0  8,243.75   4'4   164'7s  2700   0'1s   0'0  6.25  5  0  7,743.75   4'4   154'7s  2800   0'1s   0'0  6.25  342  0  7,243.75   4'4   144'7s  2900   0'1s   0'0  6.25  850  0  6,743.75   4'4   134'7s  3000   0'1s   0'0  6.25  14,656  0  6,243.75   4'4   124'7s  3100   0'1s   0'0  6.25  7,090  1  5,743.75   4'4   114'7s  3200   0'1s   0'0  6.25  1,504  0  5,493.75   4'4   109'7s  3250   0'1s   0'0  6.25  193  20  5,243.75   4'4   104'7s  3300   0'1s   0'0  6.25  736  0  4,993.75   4'4   99'7s  3350   0'1s   0'0  6.25  1,012  0  4,743.75   4'4   94'7s  3400   0'1s   0'0  6.25  1,323  0  4,493.75   4'4   89'7s  3450   0'1s   0'0  6.25  5,943  0  4,243.75   4'4   84'7s  3500   0'1s   0'0  6.25  12,665  0  3,993.75   4'4   79'7s  3550   0'1s   0'0  6.25  3,759  12  3,743.75   4'4   74'7s  3600   0'1s   0'0  6.25  15,234  2  3,493.75   4'4   69'7s  3650   0'1s   0'0  6.25  2,561  3  3,243.75   4'4   64'7s  3700   0'1s   0'0  6.25  15,432  38  2,993.75   4'4   59'7s  3750   0'1s   0'0  6.25  29,254  402  2,743.75   4'4   54'7s  3800   0'1s   0'0  6.25  33,204  32  2,493.75   4'3   49'7s  3850   0'1s   -0'1  6.25  10,602  1,346  2,243.75   4'3   44'7s  3900   0'1s   -0'1  6.25  21,935  2,805  1,993.75   4'3   39'7s  3950   0'1s   -0'1  6.25  15,296  9,736  1,743.75   4'2   34'7s  4000   0'1s   -0'2  6.25  57,477  0  1,643.75   4'2   32'7s  4020   0'1s   -0'2  6.25  51  0  1,593.75   4'2   31'7s  4030   0'1s   -0'2  6.25  3,711  0  1,543.75   4'2   30'7s  4040   0'1s   -0'2  6.25  1,589  8,353  1,493.75   4'2   29'7s  4050   0'1s   -0'2  6.25  15,096  0  1,443.75   4'1   28'7s  4060   0'1s   -0'3  6.25  893  0  1,393.75   4'1   27'7s  4070   0'1s   -0'3  6.25  146  0  1,343.75   4'1   26'7s  4080   0'1s   -0'3  6.25  247  0  1,293.75   4'1   25'7s  4090   0'1s   -0'3  6.25  315  11,576  1,250.00   4'2   25'0s  4100   0'2s   -0'2  12.50  31,531  0  1,200.00   4'1   24'0s  4110   0'2s   -0'3  12.50  373  0  1,150.00   4'1   23'0s  4120   0'2s   -0'3  12.50  179  0  1,100.00   4'1   22'0s  4130   0'2s   -0'3  12.50  615  10  1,050.00   4'1   21'0s  4140   0'2s   -0'3  12.50  821  8,046  1,000.00   4'0   20'0s  4150   0'2s   -0'4  12.50  11,845  0  950.00   4'0   19'0s  4160   0'2s   -0'4  12.50  1,028  0  900.00   4'0   18'0s  4170   0'2s   -0'4  12.50  990  0  850.00   3'7   17'0s  4180   0'2s   -0'5  12.50  1,327  0  806.25   3'7   16'1s  4190   0'3s   -0'5  18.75  1,372  26,718  756.25   3'6   15'1s  4200   0'3s   -0'6  18.75  24,113  0  706.25   3'5   14'1s  4210   0'3s   -0'7  18.75  1,570  381  656.25   3'4   13'1s  4220   0'3s   -1'0  18.75  1,962  34  612.50   3'4   12'2s  4230   0'4s   -1'1  25.00  1,821  128  568.75   3'2   11'3s  4240   0'5s   -1'2  31.25  2,066  12,750  525.00   3'2   10'4s  4250   0'6s   -1'2  37.50  16,302  130  481.25   3'1   9'5s  4260   0'7s   -1'3  43.75  1,090  329  437.50   2'7   8'6s  4270   1'0s   -1'5  50.00  1,875  249  393.75   2'5   7'7s  4280   1'1s   -1'7  56.25  2,220  182  356.25   2'4   7'1s  4290   1'3s   -2'0  68.75  702  28,735  318.75   2'2   6'3s  4300   1'5s   -2'2  81.25  24,891  352  281.25   2'0   5'5s  4310   1'7s   -2'4  93.75  603  321  250.00   1'6   5'0s  4320   2'2s   -2'6  112.50  894  747  218.75   1'4   4'3s  4330   2'5s   -3'0  131.25  1,085  1,118  187.50   1'2   3'6s  4340   3'0s   -3'2  150.00  785  14,608  168.75   1'1   3'3s  4350   3'5s   -3'3  181.25  9,642  1,196  143.75   0'7   2'7s  4360   4'1s   -3'5  206.25  374  811  118.75   0'5   2'3s  4370   4'5s   -3'6  231.25  671  894  100.00   0'5   2'0s  4380   5'2s   -3'7  262.50  1,894  1,681  87.50   0'4   1'6s  4390   6'0s   -4'0  300.00  285  28,537  75.00   0'3   1'4s  4400   6'6s   -4'1  337.50  13,192  399  62.50   0'2   1'2s  4410   7'4s   -4'2  375.00  45  3,181  50.00   0'1   1'0s  4420   8'2s   -4'3  412.50  79  1,651  43.75   0'1   0'7s  4430   9'1s   -4'3  456.25  45  1,553  37.50   0'0   0'6s  4440   10'0s   -4'4  500.00  21  8,706  37.50   0'1   0'6s  4450   11'0s   -4'3  550.00  1,281  769  31.25   0'0   0'5s  4460   11'7s   -4'4  593.75  12  1,217  25.00   0'0   0'4s  4470   12'6s   -4'4  637.50  302  1,675  25.00   0'0   0'4s  4480   13'6s   -4'4  687.50  0  1,881  25.00   0'0   0'4s  4490   14'6s   -4'4  737.50  0  35,733  18.75   0'0   0'3s  4500   15'5s   -4'4  781.25  10,217  2,767  18.75   0'0   0'3s  4510   16'5s   -4'4  831.25  0  5,696  18.75   0'0   0'3s  4520   17'5s   -4'4  881.25  0  974  12.50   -0'1   0'2s  4530   18'4s   -4'5  925.00  0  568  12.50   -0'1   0'2s  4540   19'4s   -4'5  975.00  0  4,937  12.50   0'0   0'2s  4550   20'4s   -4'4  1,025.00  213  80  12.50   0'0   0'2s  4560   21'4s   -4'4  1,075.00  0  20  12.50   0'0   0'2s  4570   22'4s   -4'4  1,125.00  0  18,082  12.50   0'0   0'2s  4600   25'4s   -4'4  1,275.00  6,396  7  12.50   0'0   0'2s  4620   27'4s   -4'4  1,375.00  0  112  12.50   0'0   0'2s  4630   28'4s   -4'4  1,425.00  0  4,107  12.50   0'0   0'2s  4650   30'4s   -4'4  1,525.00  254  15,024  12.50   0'0   0'2s  4700   35'3s   -4'5  1,768.75  4,061  5,433  6.25   -0'1   0'1s  4750   40'3s   -4'5  2,018.75  1,111  16,173  6.25   0'0   0'1s  4800   45'3s   -4'4  2,268.75  1,973  2,060  6.25   0'0   0'1s  4850   50'3s   -4'4  2,518.75  0  6,032  6.25   0'0   0'1s  4900   55'3s   -4'4  2,768.75  2,190  1,652  6.25   0'0   0'1s  4950   60'3s   -4'4  3,018.75  2  28,071  6.25   0'0   0'1s  5000   65'3s   -4'4  3,268.75  4,870  1,729  6.25   0'0   0'1s  5050   70'3s   -4'4  3,518.75  0  6,166  6.25   0'0   0'1s  5100   75'3s   -4'4  3,768.75  571  793  6.25   0'0   0'1s  5150   80'3s   -4'4  4,018.75  0  16,045  6.25   0'0   0'1s  5200   85'3s   -4'4  4,268.75  97  2,158  6.25   0'0   0'1s  5250   90'3s   -4'4  4,518.75  16  3,680  6.25   0'0   0'1s  5300   95'3s   -4'4  4,768.75  0  1,021  6.25   0'0   0'1s  5350   100'3s   -4'4  5,018.75  0  6,052  6.25   0'0   0'1s  5400   105'3s   -4'4  5,268.75  31  11,732  6.25   0'0   0'1s  5500   115'3s   -4'4  5,768.75  0  2,230  6.25   0'0   0'1s  5600   125'3s   -4'4  6,268.75  0  4,012  6.25   0'0   0'1s  5700   135'3s   -4'4  6,768.75  0  2,569  6.25   0'0   0'1s  5800   145'3s   -4'4  7,268.75  0  872  6.25   0'0   0'1s  5900   155'3s   -4'4  7,768.75  0  7,747  6.25   0'0   0'1s  6000   165'3s   -4'3  8,268.75  0  4,988  6.25   0'0   0'1s  6100   175'3s   -4'3  8,768.75  0  1,342  6.25   0'0   0'1s  6200   185'3s   -4'3  9,268.75  0  934  6.25   0'0   0'1s  6300   195'3s   -4'3  9,768.75  0  1,033  6.25   0'0   0'1s  6400   205'3s   -4'3  10,268.75  0  2,324  6.25   0'0   0'1s  6500   215'3s   -4'3  10,768.75  0  600  6.25   0'0   0'1s  6600   225'3s   -4'3  11,268.75  0  301  6.25   0'0   0'1s  6700   235'3s   -4'3  11,768.75  0  228  6.25   0'0   0'1s  6800   245'3s   -4'3  12,268.75  0  560  6.25   0'0   0'1s  6900   255'3s   -4'3  12,768.75  0  3,553  6.25   0'0   0'1s  7000   265'3s   -4'3  13,268.75  0  415  6.25   0'0   0'1s  7100   275'3s   -4'3  13,768.75  43  352  6.25   0'0   0'1s  7200   285'3s   -4'3  14,268.75  48  452  6.25   0'0   0'1s  7300   295'3s   -4'3  14,768.75  0  793  6.25   0'0   0'1s  7400   305'2s   -4'4  15,262.50  0  436  6.25   0'0   0'1s  7500   315'2s   -4'4  15,762.50  0  556  6.25   0'0   0'1s  7600   325'2s   -4'4  16,262.50  0  622  6.25   0'0   0'1s  7700   335'2s   -4'4  16,762.50  0  461  6.25   0'0   0'1s  7800   345'2s   -4'4  17,262.50  0  393  6.25   0'0   0'1s  7900   355'2s   -4'4  17,762.50  0  1,104  6.25   0'0   0'1s  8000   365'2s   -4'4  18,262.50  0  2,058  6.25   0'0   0'1s  8200   385'2s   -4'4  19,262.50  0  49  6.25   0'0   0'1s  8400   405'2s   -4'4  20,262.50  0  626  6.25   0'0   0'1s  8500   415'2s   -4'4  20,762.50  0  110  6.25   0'0   0'1s  8700   435'2s   -4'4  21,762.50  0  841  6.25   0'0   0'1s  9000   465'2s   -4'4  23,262.50  0  320  6.25   0'0   0'1s  9500   515'2s   -4'4  25,762.50  0  565  6.25   0'0   0'1s  10000   565'2s   -4'4  28,262.50  0  1,244  6.25   0'0   0'1s  11000   665'2s   -4'4  33,262.50  0  478  6.25   0'0   0'1s  12000   765'2s   -4'4  38,262.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 194'7s 4'5 9,743.75 0 190'2 11/17/2025 13:25:00 CBOT 2500 184'7s 4'5 9,243.75 0 180'2 11/17/2025 13:25:00 CBOT 2600 174'7s 4'5 8,743.75 0 170'2 11/17/2025 13:25:00 CBOT 2700 164'7s 4'4 8,243.75 0 160'3 11/17/2025 13:25:00 CBOT 2800 154'7s 4'4 7,743.75 0 150'3 11/17/2025 13:25:00 CBOT 2900 144'7s 4'4 7,243.75 0 140'3 11/17/2025 13:25:00 CBOT 3000 134'7s 4'4 6,743.75 0 130'3 11/17/2025 13:25:00 CBOT 3100 124'7s 4'4 6,243.75 0 120'3 11/17/2025 13:25:00 CBOT 3200 114'7s 4'4 5,743.75 1 110'3 11/17/2025 13:25:00 CBOT 3250 109'7s 4'4 5,493.75 0 105'3 11/17/2025 13:25:00 CBOT 3300 104'7s 4'4 5,243.75 20 100'3 11/17/2025 13:25:00 CBOT 3350 99'7s 4'4 4,993.75 0 95'3 11/17/2025 13:25:00 CBOT 3400 94'7s 4'4 4,743.75 0 90'3 11/17/2025 13:25:00 CBOT 3450 89'7s 4'4 4,493.75 0 85'3 11/17/2025 13:25:00 CBOT 3500 84'7s 4'4 4,243.75 0 80'3 11/17/2025 13:25:00 CBOT 3550 79'7s 4'4 3,993.75 0 75'3 11/17/2025 13:25:00 CBOT 3600 74'7s 4'4 3,743.75 12 70'3 11/17/2025 13:25:00 CBOT 3650 69'7s 4'4 3,493.75 2 65'3 11/17/2025 13:25:00 CBOT 3700 64'7s 4'4 3,243.75 3 60'3 11/17/2025 13:25:00 CBOT 3750 59'7s 4'4 2,993.75 38 55'3 11/17/2025 13:25:00 CBOT 3800 54'7s 4'4 2,743.75 402 55'6 50'3 11/17/2025 13:25:00 CBOT 3850 49'7s 4'3 2,493.75 32 45'4 11/17/2025 13:25:00 CBOT 3900 44'7s 4'3 2,243.75 1,346 40'4 11/17/2025 13:25:00 CBOT 3950 39'7s 4'3 1,993.75 2,805 35'4 11/17/2025 13:25:00 CBOT 4000 34'7s 4'2 1,743.75 9,736 36'0 30'5 11/17/2025 13:25:00 CBOT 4020 32'7s 4'2 1,643.75 0 28'5 11/17/2025 13:25:00 CBOT 4030 31'7s 4'2 1,593.75 0 27'5 11/17/2025 13:25:00 CBOT 4040 30'7s 4'2 1,543.75 0 26'5 11/17/2025 13:25:00 CBOT 4050 29'7s 4'2 1,493.75 8,353 31'5 25'5 11/17/2025 13:25:00 CBOT 4060 28'7s 4'1 1,443.75 0 24'6 11/17/2025 13:25:00 CBOT 4070 27'7s 4'1 1,393.75 0 23'6 11/17/2025 13:25:00 CBOT 4080 26'7s 4'1 1,343.75 0 22'6 11/17/2025 13:25:00 CBOT 4090 25'7s 4'1 1,293.75 0 21'6 11/17/2025 13:25:00 CBOT 4100 25'0s 4'2 1,250.00 11,576 20'0 20'6 11/17/2025 13:25:00 CBOT 4110 24'0s 4'1 1,200.00 0 19'7 11/17/2025 13:25:00 CBOT 4120 23'0s 4'1 1,150.00 0 18'7 11/17/2025 13:25:00 CBOT 4130 22'0s 4'1 1,100.00 0 17'7 11/17/2025 13:25:00 CBOT 4140 21'0s 4'1 1,050.00 10 16'7 11/17/2025 13:25:00 CBOT 4150 20'0s 4'0 1,000.00 8,046 19'0 16'0 11/17/2025 13:25:00 CBOT 4160 19'0s 4'0 950.00 0 15'0 11/17/2025 13:25:00 CBOT 4170 18'0s 4'0 900.00 0 14'0 11/17/2025 13:25:00 CBOT 4180 17'0s 3'7 850.00 0 13'1 11/17/2025 13:25:00 CBOT 4190 16'1s 3'7 806.25 0 12'2 11/17/2025 13:25:00 CBOT 4200 15'1s 3'6 756.25 26,718 11'3 11'3 11/17/2025 13:25:00 CBOT 4210 14'1s 3'5 706.25 0 10'4 11/17/2025 13:25:00 CBOT 4220 13'1s 3'4 656.25 381 9'3 9'5 11/17/2025 13:25:00 CBOT 4230 12'2s 3'4 612.50 34 8'6 11/17/2025 13:25:00 CBOT 4240 11'3s 3'2 568.75 128 8'1 11/17/2025 13:25:00 CBOT 4250 10'4s 3'2 525.00 12,750 7'4 7'2 11/17/2025 13:25:00 CBOT 4260 9'5s 3'1 481.25 130 6'4 11/17/2025 13:25:00 CBOT 4270 8'6s 2'7 437.50 329 10'0 5'7 11/17/2025 13:25:00 CBOT 4280 7'7s 2'5 393.75 249 5'2 11/17/2025 13:25:00 CBOT 4290 7'1s 2'4 356.25 182 6'1 4'5 11/17/2025 13:25:00 CBOT 4300 6'3s 2'2 318.75 28,735 3'7 4'1 11/17/2025 13:25:00 CBOT 4310 5'5s 2'0 281.25 352 3'5 3'5 11/17/2025 13:25:00 CBOT 4320 5'0s 1'6 250.00 321 3'1 3'2 11/17/2025 13:25:00 CBOT 4330 4'3s 1'4 218.75 747 2'3 2'7 11/17/2025 13:25:00 CBOT 4340 3'6s 1'2 187.50 1,118 3'2 2'4 11/17/2025 13:25:00 CBOT 4350 3'3s 1'1 168.75 14,608 1'7 2'2 11/17/2025 13:25:00 CBOT 4360 2'7s 0'7 143.75 1,196 1'5 2'0 11/17/2025 13:25:00 CBOT 4370 2'3s 0'5 118.75 811 1'6 1'6 11/17/2025 13:25:00 CBOT 4380 2'0s 0'5 100.00 894 1'2 1'3 11/17/2025 13:25:00 CBOT 4390 1'6s 0'4 87.50 1,681 1'2 1'2 11/17/2025 13:25:00 CBOT 4400 1'4s 0'3 75.00 28,537 1'0 1'1 11/17/2025 13:25:00 CBOT 4410 1'2s 0'2 62.50 399 0'7 1'0 11/17/2025 13:25:00 CBOT 4420 1'0s 0'1 50.00 3,181 0'7 0'7 11/17/2025 13:25:00 CBOT 4430 0'7s 0'1 43.75 1,651 1'0 0'6 11/17/2025 13:25:00 CBOT 4440 0'6s 0'0 37.50 1,553 0'6 0'6 11/17/2025 13:25:00 CBOT 4450 0'6s 0'1 37.50 8,706 0'4 0'5 11/17/2025 13:25:00 CBOT 4460 0'5s 0'0 31.25 769 0'4 0'5 11/17/2025 13:25:00 CBOT 4470 0'4s 0'0 25.00 1,217 0'5 0'4 11/17/2025 13:25:00 CBOT 4480 0'4s 0'0 25.00 1,675 0'4 11/17/2025 13:25:00 CBOT 4490 0'4s 0'0 25.00 1,881 0'5 0'4 11/17/2025 13:25:00 CBOT 4500 0'3s 0'0 18.75 35,733 0'4 0'3 11/17/2025 13:25:00 CBOT 4510 0'3s 0'0 18.75 2,767 0'3 11/17/2025 13:25:00 CBOT 4520 0'3s 0'0 18.75 5,696 0'3 11/17/2025 13:25:00 CBOT 4530 0'2s -0'1 12.50 974 0'4 0'3 11/17/2025 13:25:00 CBOT 4540 0'2s -0'1 12.50 568 0'3 11/17/2025 13:25:00 CBOT 4550 0'2s 0'0 12.50 4,937 0'2 0'2 11/17/2025 13:25:00 CBOT 4560 0'2s 0'0 12.50 80 0'2 11/17/2025 13:25:00 CBOT 4570 0'2s 0'0 12.50 20 0'2 11/17/2025 13:25:00 CBOT 4600 0'2s 0'0 12.50 18,082 0'2 0'2 11/17/2025 13:25:00 CBOT 4620 0'2s 0'0 12.50 7 0'2 11/17/2025 13:25:00 CBOT 4630 0'2s 0'0 12.50 112 0'2 11/17/2025 13:25:00 CBOT 4650 0'2s 0'0 12.50 4,107 0'2 11/17/2025 13:25:00 CBOT 4700 0'2s 0'0 12.50 15,024 0'2 11/17/2025 13:25:00 CBOT 4750 0'1s -0'1 6.25 5,433 0'2 11/17/2025 13:25:00 CBOT 4800 0'1s 0'0 6.25 16,173 0'1 0'1 11/17/2025 13:25:00 CBOT 4850 0'1s 0'0 6.25 2,060 0'1 11/17/2025 13:25:00 CBOT 4900 0'1s 0'0 6.25 6,032 0'1 11/17/2025 13:25:00 CBOT 4950 0'1s 0'0 6.25 1,652 0'1 11/17/2025 13:25:00 CBOT 5000 0'1s 0'0 6.25 28,071 0'0 0'1 11/17/2025 13:25:00 CBOT 5050 0'1s 0'0 6.25 1,729 0'1 11/17/2025 13:25:00 CBOT 5100 0'1s 0'0 6.25 6,166 0'1 11/17/2025 13:25:00 CBOT 5150 0'1s 0'0 6.25 793 0'1 11/17/2025 13:25:00 CBOT 5200 0'1s 0'0 6.25 16,045 0'1 11/17/2025 13:25:00 CBOT 5250 0'1s 0'0 6.25 2,158 0'1 11/17/2025 13:25:00 CBOT 5300 0'1s 0'0 6.25 3,680 0'1 0'1 11/17/2025 13:25:00 CBOT 5350 0'1s 0'0 6.25 1,021 0'1 11/17/2025 13:25:00 CBOT 5400 0'1s 0'0 6.25 6,052 0'1 11/17/2025 13:25:00 CBOT 5500 0'1s 0'0 6.25 11,732 0'1 0'1 11/17/2025 13:25:00 CBOT 5600 0'1s 0'0 6.25 2,230 0'1 11/17/2025 13:25:00 CBOT 5700 0'1s 0'0 6.25 4,012 0'1 11/17/2025 13:25:00 CBOT 5800 0'1s 0'0 6.25 2,569 0'1 11/17/2025 13:25:00 CBOT 5900 0'1s 0'0 6.25 872 0'1 11/17/2025 13:25:00 CBOT 6000 0'1s 0'0 6.25 7,747 0'1 11/17/2025 13:25:00 CBOT 6100 0'1s 0'0 6.25 4,988 0'1 11/17/2025 13:25:00 CBOT 6200 0'1s 0'0 6.25 1,342 0'1 11/17/2025 13:25:00 CBOT 6300 0'1s 0'0 6.25 934 0'1 11/17/2025 13:25:00 CBOT 6400 0'1s 0'0 6.25 1,033 0'1 11/17/2025 13:25:00 CBOT 6500 0'1s 0'0 6.25 2,324 0'1 11/17/2025 13:25:00 CBOT 6600 0'1s 0'0 6.25 600 0'1 11/17/2025 13:25:00 CBOT 6700 0'1s 0'0 6.25 301 0'1 11/17/2025 13:25:00 CBOT 6800 0'1s 0'0 6.25 228 0'1 11/17/2025 13:25:00 CBOT 6900 0'1s 0'0 6.25 560 0'1 11/17/2025 13:25:00 CBOT 7000 0'1s 0'0 6.25 3,553 0'1 11/17/2025 13:25:00 CBOT 7100 0'1s 0'0 6.25 415 0'1 11/17/2025 13:25:00 CBOT 7200 0'1s 0'0 6.25 352 0'1 11/17/2025 13:25:00 CBOT 7300 0'1s 0'0 6.25 452 0'1 11/17/2025 13:25:00 CBOT 7400 0'1s 0'0 6.25 793 0'1 11/17/2025 13:25:00 CBOT 7500 0'1s 0'0 6.25 436 0'1 11/17/2025 13:25:00 CBOT 7600 0'1s 0'0 6.25 556 0'1 11/17/2025 13:25:00 CBOT 7700 0'1s 0'0 6.25 622 0'1 11/17/2025 13:25:00 CBOT 7800 0'1s 0'0 6.25 461 0'1 11/17/2025 13:25:00 CBOT 7900 0'1s 0'0 6.25 393 0'1 11/17/2025 13:25:00 CBOT 8000 0'1s 0'0 6.25 1,104 0'1 11/17/2025 13:25:00 CBOT 8200 0'1s 0'0 6.25 2,058 0'1 11/17/2025 13:25:00 CBOT 8400 0'1s 0'0 6.25 49 0'1 11/17/2025 13:25:00 CBOT 8500 0'1s 0'0 6.25 626 0'1 11/17/2025 13:25:00 CBOT 8700 0'1s 0'0 6.25 110 0'1 11/17/2025 13:25:00 CBOT 9000 0'1s 0'0 6.25 841 0'1 11/17/2025 13:25:00 CBOT 9500 0'1s 0'0 6.25 320 0'1 11/17/2025 13:25:00 CBOT 10000 0'1s 0'0 6.25 565 0'1 11/17/2025 13:25:00 CBOT 11000 0'1s 0'0 6.25 1,244 0'1 11/17/2025 13:25:00 CBOT 12000 0'1s 0'0 6.25 478 0'1 11/17/2025 13:25:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1s 0'0 6.25 123 0'1 11/17/2025 13:25:00 CBOT 2500 0'1s 0'0 6.25 72 0'1 11/17/2025 13:25:00 CBOT 2600 0'1s 0'0 6.25 12 0'1 11/17/2025 13:25:00 CBOT 2700 0'1s 0'0 6.25 5 0'1 11/17/2025 13:25:00 CBOT 2800 0'1s 0'0 6.25 342 0'1 11/17/2025 13:25:00 CBOT 2900 0'1s 0'0 6.25 850 0'1 11/17/2025 13:25:00 CBOT 3000 0'1s 0'0 6.25 14,656 0'1 11/17/2025 13:25:00 CBOT 3100 0'1s 0'0 6.25 7,090 0'1 11/17/2025 13:25:00 CBOT 3200 0'1s 0'0 6.25 1,504 0'1 11/17/2025 13:25:00 CBOT 3250 0'1s 0'0 6.25 193 0'1 11/17/2025 13:25:00 CBOT 3300 0'1s 0'0 6.25 736 0'1 11/17/2025 13:25:00 CBOT 3350 0'1s 0'0 6.25 1,012 0'1 11/17/2025 13:25:00 CBOT 3400 0'1s 0'0 6.25 1,323 0'1 11/17/2025 13:25:00 CBOT 3450 0'1s 0'0 6.25 5,943 0'1 11/17/2025 13:25:00 CBOT 3500 0'1s 0'0 6.25 12,665 0'1 11/17/2025 13:25:00 CBOT 3550 0'1s 0'0 6.25 3,759 0'1 11/17/2025 13:25:00 CBOT 3600 0'1s 0'0 6.25 15,234 0'1 11/17/2025 13:25:00 CBOT 3650 0'1s 0'0 6.25 2,561 0'1 11/17/2025 13:25:00 CBOT 3700 0'1s 0'0 6.25 15,432 0'1 11/17/2025 13:25:00 CBOT 3750 0'1s 0'0 6.25 29,254 0'1 0'1 11/17/2025 13:25:00 CBOT 3800 0'1s 0'0 6.25 33,204 0'1 11/17/2025 13:25:00 CBOT 3850 0'1s -0'1 6.25 10,602 0'2 11/17/2025 13:25:00 CBOT 3900 0'1s -0'1 6.25 21,935 0'2 0'2 11/17/2025 13:25:00 CBOT 3950 0'1s -0'1 6.25 15,296 0'2 0'2 11/17/2025 13:25:00 CBOT 4000 0'1s -0'2 6.25 57,477 0'2 0'3 11/17/2025 13:25:00 CBOT 4020 0'1s -0'2 6.25 51 0'3 11/17/2025 13:25:00 CBOT 4030 0'1s -0'2 6.25 3,711 0'2 0'3 11/17/2025 13:25:00 CBOT 4040 0'1s -0'2 6.25 1,589 0'3 11/17/2025 13:25:00 CBOT 4050 0'1s -0'2 6.25 15,096 0'2 0'3 11/17/2025 13:25:00 CBOT 4060 0'1s -0'3 6.25 893 0'4 11/17/2025 13:25:00 CBOT 4070 0'1s -0'3 6.25 146 0'4 11/17/2025 13:25:00 CBOT 4080 0'1s -0'3 6.25 247 0'4 11/17/2025 13:25:00 CBOT 4090 0'1s -0'3 6.25 315 0'3 0'4 11/17/2025 13:25:00 CBOT 4100 0'2s -0'2 12.50 31,531 0'3 0'4 11/17/2025 13:25:00 CBOT 4110 0'2s -0'3 12.50 373 0'5 11/17/2025 13:25:00 CBOT 4120 0'2s -0'3 12.50 179 0'5 11/17/2025 13:25:00 CBOT 4130 0'2s -0'3 12.50 615 0'5 11/17/2025 13:25:00 CBOT 4140 0'2s -0'3 12.50 821 0'5 11/17/2025 13:25:00 CBOT 4150 0'2s -0'4 12.50 11,845 0'2 0'6 11/17/2025 13:25:00 CBOT 4160 0'2s -0'4 12.50 1,028 0'4 0'6 11/17/2025 13:25:00 CBOT 4170 0'2s -0'4 12.50 990 0'6 11/17/2025 13:25:00 CBOT 4180 0'2s -0'5 12.50 1,327 0'7 11/17/2025 13:25:00 CBOT 4190 0'3s -0'5 18.75 1,372 0'3 1'0 11/17/2025 13:25:00 CBOT 4200 0'3s -0'6 18.75 24,113 1'1 1'1 11/17/2025 13:25:00 CBOT 4210 0'3s -0'7 18.75 1,570 1'2 11/17/2025 13:25:00 CBOT 4220 0'3s -1'0 18.75 1,962 1'3 11/17/2025 13:25:00 CBOT 4230 0'4s -1'1 25.00 1,821 0'4 1'5 11/17/2025 13:25:00 CBOT 4240 0'5s -1'2 31.25 2,066 0'5 1'7 11/17/2025 13:25:00 CBOT 4250 0'6s -1'2 37.50 16,302 2'2 2'0 11/17/2025 13:25:00 CBOT 4260 0'7s -1'3 43.75 1,090 1'0 2'2 11/17/2025 13:25:00 CBOT 4270 1'0s -1'5 50.00 1,875 2'5 11/17/2025 13:25:00 CBOT 4280 1'1s -1'7 56.25 2,220 3'6 3'0 11/17/2025 13:25:00 CBOT 4290 1'3s -2'0 68.75 702 3'6 3'3 11/17/2025 13:25:00 CBOT 4300 1'5s -2'2 81.25 24,891 3'7 3'7 11/17/2025 13:25:00 CBOT 4310 1'7s -2'4 93.75 603 5'0 4'3 11/17/2025 13:25:00 CBOT 4320 2'2s -2'6 112.50 894 3'6 5'0 11/17/2025 13:25:00 CBOT 4330 2'5s -3'0 131.25 1,085 3'3 5'5 11/17/2025 13:25:00 CBOT 4340 3'0s -3'2 150.00 785 6'0 6'2 11/17/2025 13:25:00 CBOT 4350 3'5s -3'3 181.25 9,642 8'0 7'0 11/17/2025 13:25:00 CBOT 4360 4'1s -3'5 206.25 374 8'0 7'6 11/17/2025 13:25:00 CBOT 4370 4'5s -3'6 231.25 671 4'4 8'3 11/17/2025 13:25:00 CBOT 4380 5'2s -3'7 262.50 1,894 6'0 9'1 11/17/2025 13:25:00 CBOT 4390 6'0s -4'0 300.00 285 5'7 10'0 11/17/2025 13:25:00 CBOT 4400 6'6s -4'1 337.50 13,192 12'0 10'7 11/17/2025 13:25:00 CBOT 4410 7'4s -4'2 375.00 45 8'0 11'6 11/17/2025 13:25:00 CBOT 4420 8'2s -4'3 412.50 79 7'6 12'5 11/17/2025 13:25:00 CBOT 4430 9'1s -4'3 456.25 45 13'4 11/17/2025 13:25:00 CBOT 4440 10'0s -4'4 500.00 21 10'6 14'4 11/17/2025 13:25:00 CBOT 4450 11'0s -4'3 550.00 1,281 15'3 11/17/2025 13:25:00 CBOT 4460 11'7s -4'4 593.75 12 16'3 11/17/2025 13:25:00 CBOT 4470 12'6s -4'4 637.50 302 17'2 11/17/2025 13:25:00 CBOT 4480 13'6s -4'4 687.50 0 18'2 11/17/2025 13:25:00 CBOT 4490 14'6s -4'4 737.50 0 19'2 11/17/2025 13:25:00 CBOT 4500 15'5s -4'4 781.25 10,217 16'1 20'1 11/17/2025 13:25:00 CBOT 4510 16'5s -4'4 831.25 0 21'1 11/17/2025 13:25:00 CBOT 4520 17'5s -4'4 881.25 0 22'1 11/17/2025 13:25:00 CBOT 4530 18'4s -4'5 925.00 0 23'1 11/17/2025 13:25:00 CBOT 4540 19'4s -4'5 975.00 0 24'1 11/17/2025 13:25:00 CBOT 4550 20'4s -4'4 1,025.00 213 21'3 25'0 11/17/2025 13:25:00 CBOT 4560 21'4s -4'4 1,075.00 0 26'0 11/17/2025 13:25:00 CBOT 4570 22'4s -4'4 1,125.00 0 27'0 11/17/2025 13:25:00 CBOT 4600 25'4s -4'4 1,275.00 6,396 30'0 11/17/2025 13:25:00 CBOT 4620 27'4s -4'4 1,375.00 0 32'0 11/17/2025 13:25:00 CBOT 4630 28'4s -4'4 1,425.00 0 33'0 11/17/2025 13:25:00 CBOT 4650 30'4s -4'4 1,525.00 254 30'2 35'0 11/17/2025 13:25:00 CBOT 4700 35'3s -4'5 1,768.75 4,061 38'0 40'0 11/17/2025 13:25:00 CBOT 4750 40'3s -4'5 2,018.75 1,111 45'0 11/17/2025 13:25:00 CBOT 4800 45'3s -4'4 2,268.75 1,973 45'3 49'7 11/17/2025 13:25:00 CBOT 4850 50'3s -4'4 2,518.75 0 54'7 11/17/2025 13:25:00 CBOT 4900 55'3s -4'4 2,768.75 2,190 59'7 11/17/2025 13:25:00 CBOT 4950 60'3s -4'4 3,018.75 2 64'7 11/17/2025 13:25:00 CBOT 5000 65'3s -4'4 3,268.75 4,870 68'6 69'7 11/17/2025 13:25:00 CBOT 5050 70'3s -4'4 3,518.75 0 74'7 11/17/2025 13:25:00 CBOT 5100 75'3s -4'4 3,768.75 571 79'7 11/17/2025 13:25:00 CBOT 5150 80'3s -4'4 4,018.75 0 84'7 11/17/2025 13:25:00 CBOT 5200 85'3s -4'4 4,268.75 97 89'7 11/17/2025 13:25:00 CBOT 5250 90'3s -4'4 4,518.75 16 94'7 11/17/2025 13:25:00 CBOT 5300 95'3s -4'4 4,768.75 0 99'7 11/17/2025 13:25:00 CBOT 5350 100'3s -4'4 5,018.75 0 104'7 11/17/2025 13:25:00 CBOT 5400 105'3s -4'4 5,268.75 31 109'7 11/17/2025 13:25:00 CBOT 5500 115'3s -4'4 5,768.75 0 119'7 11/17/2025 13:25:00 CBOT 5600 125'3s -4'4 6,268.75 0 129'7 11/17/2025 13:25:00 CBOT 5700 135'3s -4'4 6,768.75 0 139'7 11/17/2025 13:25:00 CBOT 5800 145'3s -4'4 7,268.75 0 149'7 11/17/2025 13:25:00 CBOT 5900 155'3s -4'4 7,768.75 0 159'7 11/17/2025 13:25:00 CBOT 6000 165'3s -4'3 8,268.75 0 169'6 11/17/2025 13:25:00 CBOT 6100 175'3s -4'3 8,768.75 0 179'6 11/17/2025 13:25:00 CBOT 6200 185'3s -4'3 9,268.75 0 189'6 11/17/2025 13:25:00 CBOT 6300 195'3s -4'3 9,768.75 0 199'6 11/17/2025 13:25:00 CBOT 6400 205'3s -4'3 10,268.75 0 209'6 11/17/2025 13:25:00 CBOT 6500 215'3s -4'3 10,768.75 0 219'6 11/17/2025 13:25:00 CBOT 6600 225'3s -4'3 11,268.75 0 229'6 11/17/2025 13:25:00 CBOT 6700 235'3s -4'3 11,768.75 0 239'6 11/17/2025 13:25:00 CBOT 6800 245'3s -4'3 12,268.75 0 249'6 11/17/2025 13:25:00 CBOT 6900 255'3s -4'3 12,768.75 0 259'6 11/17/2025 13:25:00 CBOT 7000 265'3s -4'3 13,268.75 0 269'6 11/17/2025 13:25:00 CBOT 7100 275'3s -4'3 13,768.75 43 279'6 11/17/2025 13:25:00 CBOT 7200 285'3s -4'3 14,268.75 48 289'6 11/17/2025 13:25:00 CBOT 7300 295'3s -4'3 14,768.75 0 299'6 11/17/2025 13:25:00 CBOT 7400 305'2s -4'4 15,262.50 0 309'6 11/17/2025 13:25:00 CBOT 7500 315'2s -4'4 15,762.50 0 319'6 11/17/2025 13:25:00 CBOT 7600 325'2s -4'4 16,262.50 0 329'6 11/17/2025 13:25:00 CBOT 7700 335'2s -4'4 16,762.50 0 339'6 11/17/2025 13:25:00 CBOT 7800 345'2s -4'4 17,262.50 0 349'6 11/17/2025 13:25:00 CBOT 7900 355'2s -4'4 17,762.50 0 359'6 11/17/2025 13:25:00 CBOT 8000 365'2s -4'4 18,262.50 0 369'6 11/17/2025 13:25:00 CBOT 8200 385'2s -4'4 19,262.50 0 389'6 11/17/2025 13:25:00 CBOT 8400 405'2s -4'4 20,262.50 0 409'6 11/17/2025 13:25:00 CBOT 8500 415'2s -4'4 20,762.50 0 419'6 11/17/2025 13:25:00 CBOT 8700 435'2s -4'4 21,762.50 0 439'6 11/17/2025 13:25:00 CBOT 9000 465'2s -4'4 23,262.50 0 469'6 11/17/2025 13:25:00 CBOT 9500 515'2s -4'4 25,762.50 0 519'6 11/17/2025 13:25:00 CBOT 10000 565'2s -4'4 28,262.50 0 569'6 11/17/2025 13:25:00 CBOT 11000 665'2s -4'4 33,262.50 0 669'6 11/17/2025 13:25:00 CBOT 12000 765'2s -4'4 38,262.50 0 769'6 11/17/2025 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.