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: 4320s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,600.00   2'2   192'0s  2400   0'1s   0'0  6.25  123  0  9,100.00   2'2   182'0s  2500   0'1s   0'0  6.25  72  0  8,600.00   2'2   172'0s  2600   0'1s   0'0  6.25  12  0  8,100.00   2'2   162'0s  2700   0'1s   0'0  6.25  5  0  7,600.00   2'2   152'0s  2800   0'1s   0'0  6.25  342  0  7,100.00   2'2   142'0s  2900   0'1s   0'0  6.25  850  0  6,600.00   2'2   132'0s  3000   0'1s   0'0  6.25  14,656  0  6,100.00   2'2   122'0s  3100   0'1s   0'0  6.25  7,090  1  5,606.25   2'3   112'1s  3200   0'1s   0'0  6.25  1,504  0  5,356.25   2'2   107'1s  3250   0'1s   0'0  6.25  193  20  5,106.25   2'2   102'1s  3300   0'1s   0'0  6.25  736  0  4,856.25   2'2   97'1s  3350   0'1s   0'0  6.25  1,012  0  4,606.25   2'2   92'1s  3400   0'1s   0'0  6.25  1,183  0  4,356.25   2'2   87'1s  3450   0'1s   0'0  6.25  5,943  0  4,106.25   2'2   82'1s  3500   0'1s   0'0  6.25  12,665  0  3,856.25   2'2   77'1s  3550   0'1s   0'0  6.25  3,759  12  3,606.25   2'2   72'1s  3600   0'1s   0'0  6.25  15,899  2  3,356.25   2'2   67'1s  3650   0'1s   0'0  6.25  1,236  3  3,106.25   2'2   62'1s  3700   0'1s   0'0  6.25  15,442  38  2,856.25   2'2   57'1s  3750   0'1s   0'0  6.25  29,169  402  2,606.25   2'2   52'1s  3800   0'1s   0'0  6.25  33,999  32  2,356.25   2'2   47'1s  3850   0'1s   0'0  6.25  10,636  1,364  2,112.50   2'2   42'2s  3900   0'2s   0'0  12.50  22,213  2,805  1,862.50   2'1   37'2s  3950   0'2s   -0'1  12.50  15,692  9,778  1,612.50   2'1   32'2s  4000   0'2s   -0'1  12.50  58,166  0  1,518.75   2'1   30'3s  4020   0'3s   -0'1  18.75  51  0  1,468.75   2'1   29'3s  4030   0'3s   -0'1  18.75  3,711  0  1,418.75   2'1   28'3s  4040   0'3s   -0'1  18.75  699  8,371  1,368.75   2'1   27'3s  4050   0'3s   -0'1  18.75  14,833  0  1,318.75   2'1   26'3s  4060   0'3s   -0'1  18.75  791  0  1,268.75   2'0   25'3s  4070   0'3s   -0'2  18.75  146  0  1,225.00   2'1   24'4s  4080   0'4s   -0'1  25.00  185  0  1,175.00   2'1   23'4s  4090   0'4s   -0'1  25.00  117  11,836  1,125.00   2'0   22'4s  4100   0'4s   -0'2  25.00  32,002  0  1,075.00   1'7   21'4s  4110   0'4s   -0'3  25.00  136  0  1,031.25   2'0   20'5s  4120   0'5s   -0'2  31.25  72  0  981.25   1'7   19'5s  4130   0'5s   -0'3  31.25  501  10  931.25   1'6   18'5s  4140   0'5s   -0'4  31.25  536  8,098  887.50   1'7   17'6s  4150   0'6s   -0'3  37.50  12,905  0  837.50   1'6   16'6s  4160   0'6s   -0'4  37.50  664  0  787.50   1'5   15'6s  4170   0'6s   -0'5  37.50  696  0  743.75   1'4   14'7s  4180   0'7s   -0'6  43.75  582  0  700.00   1'5   14'0s  4190   1'0s   -0'6  50.00  1,132  27,325  656.25   1'5   13'1s  4200   1'1s   -0'6  56.25  25,734  0  618.75   1'5   12'3s  4210   1'3s   -0'5  68.75  1,250  384  575.00   1'4   11'4s  4220   1'4s   -0'6  75.00  2,080  34  537.50   1'3   10'6s  4230   1'6s   -0'7  87.50  1,438  144  493.75   1'2   9'7s  4240   2'0s   -0'7  100.00  2,055  16,774  462.50   1'2   9'2s  4250   2'2s   -1'0  112.50  17,566  134  425.00   1'1   8'4s  4260   2'4s   -1'1  125.00  1,066  281  393.75   1'0   7'7s  4270   2'7s   -1'2  143.75  2,287  171  356.25   0'7   7'1s  4280   3'1s   -1'3  156.25  1,468  216  325.00   0'6   6'4s  4290   3'4s   -1'4  175.00  776  32,013  300.00   0'6   6'0s  4300   4'0s   -1'4  200.00  29,495  230  275.00   0'6   5'4s  4310   4'4s   -1'4  225.00  497  299  243.75   0'4   4'7s  4320   4'7s   -1'6  243.75  513  593  218.75   0'4   4'3s  4330   5'3s   -1'6  268.75  592  734  193.75   0'3   3'7s  4340   5'7s   -1'7  293.75  603  15,788  175.00   0'3   3'4s  4350   6'4s   -1'7  325.00  8,540  666  156.25   0'2   3'1s  4360   7'1s   -2'0  356.25  64  1,201  137.50   0'2   2'6s  4370   7'6s   -2'0  387.50  262  576  118.75   0'1   2'3s  4380   8'3s   -2'0  418.75  1,049  1,309  106.25   0'2   2'1s  4390   9'1s   -2'0  456.25  127  34,432  87.50   0'1   1'6s  4400   9'6s   -2'1  487.50  11,081  417  81.25   0'1   1'5s  4410   10'4s   -2'2  525.00  1  3,202  75.00   0'1   1'4s  4420   11'3s   -2'2  568.75  30  1,166  62.50   0'1   1'2s  4430   12'2s   -2'1  612.50  0  1,077  56.25   0'1   1'1s  4440   13'1s   -2'1  656.25  0  8,929  50.00   0'1   1'0s  4450   14'0s   -2'1  700.00  1,260  725  43.75   0'0   0'7s  4460   14'7s   -2'2  743.75  0  1,092  37.50   0'0   0'6s  4470   15'6s   -2'2  787.50  0  1,082  37.50   0'1   0'6s  4480   16'6s   -2'1  837.50  0  1,818  31.25   0'0   0'5s  4490   17'5s   -2'2  881.25  0  32,736  25.00   0'0   0'4s  4500   18'4s   -2'2  925.00  10,936  1,956  25.00   0'0   0'4s  4510   19'4s   -2'2  975.00  0  5,621  18.75   -0'1   0'3s  4520   20'3s   -2'3  1,018.75  0  918  18.75   0'0   0'3s  4530   21'3s   -2'2  1,068.75  0  410  18.75   0'0   0'3s  4540   22'3s   -2'2  1,118.75  0  2,855  12.50   -0'1   0'2s  4550   23'2s   -2'3  1,162.50  213  21,286  12.50   0'0   0'2s  4600   28'2s   -2'2  1,412.50  6,715  3,203  12.50   0'0   0'2s  4650   33'2s   -2'2  1,662.50  254  16,827  12.50   0'0   0'2s  4700   38'2s   -2'2  1,912.50  4,084  6,183  6.25   0'0   0'1s  4750   43'1s   -2'2  2,156.25  1,111  16,372  6.25   0'0   0'1s  4800   48'1s   -2'2  2,406.25  1,979  1,823  6.25   0'0   0'1s  4850   53'1s   -2'2  2,656.25  0  6,014  6.25   0'0   0'1s  4900   58'1s   -2'2  2,906.25  2,261  1,469  6.25   0'0   0'1s  4950   63'1s   -2'2  3,156.25  2  28,209  6.25   0'0   0'1s  5000   68'1s   -2'2  3,406.25  4,890  1,679  6.25   0'0   0'1s  5050   73'1s   -2'2  3,656.25  0  6,166  6.25   0'0   0'1s  5100   78'1s   -2'2  3,906.25  581  760  6.25   0'0   0'1s  5150   83'1s   -2'2  4,156.25  0  16,062  6.25   0'0   0'1s  5200   88'1s   -2'2  4,406.25  110  2,158  6.25   0'0   0'1s  5250   93'1s   -2'2  4,656.25  16  3,780  6.25   0'0   0'1s  5300   98'1s   -2'2  4,906.25  0  1,021  6.25   0'0   0'1s  5350   103'1s   -2'2  5,156.25  0  6,052  6.25   0'0   0'1s  5400   108'1s   -2'1  5,406.25  31  11,732  6.25   0'0   0'1s  5500   118'0s   -2'2  5,900.00  0  2,230  6.25   0'0   0'1s  5600   128'0s   -2'2  6,400.00  0  4,034  6.25   0'0   0'1s  5700   138'0s   -2'2  6,900.00  0  2,569  6.25   0'0   0'1s  5800   148'0s   -2'2  7,400.00  0  872  6.25   0'0   0'1s  5900   158'0s   -2'2  7,900.00  0  7,757  6.25   0'0   0'1s  6000   168'0s   -2'2  8,400.00  0  4,988  6.25   0'0   0'1s  6100   178'0s   -2'2  8,900.00  0  1,342  6.25   0'0   0'1s  6200   188'0s   -2'2  9,400.00  0  934  6.25   0'0   0'1s  6300   198'0s   -2'2  9,900.00  0  1,033  6.25   0'0   0'1s  6400   208'0s   -2'2  10,400.00  0  2,324  6.25   0'0   0'1s  6500   218'0s   -2'2  10,900.00  0  600  6.25   0'0   0'1s  6600   228'0s   -2'2  11,400.00  0  301  6.25   0'0   0'1s  6700   238'0s   -2'2  11,900.00  0  228  6.25   0'0   0'1s  6800   248'0s   -2'2  12,400.00  0  560  6.25   0'0   0'1s  6900   258'0s   -2'2  12,900.00  0  3,553  6.25   0'0   0'1s  7000   268'0s   -2'2  13,400.00  0  415  6.25   0'0   0'1s  7100   278'0s   -2'2  13,900.00  43  352  6.25   0'0   0'1s  7200   288'0s   -2'2  14,400.00  48  452  6.25   0'0   0'1s  7300   298'0s   -2'2  14,900.00  0  793  6.25   0'0   0'1s  7400   308'0s   -2'2  15,400.00  0  436  6.25   0'0   0'1s  7500   318'0s   -2'2  15,900.00  0  556  6.25   0'0   0'1s  7600   328'0s   -2'2  16,400.00  0  622  6.25   0'0   0'1s  7700   338'0s   -2'2  16,900.00  0  461  6.25   0'0   0'1s  7800   348'0s   -2'2  17,400.00  0  393  6.25   0'0   0'1s  7900   358'0s   -2'2  17,900.00  0  1,104  6.25   0'0   0'1s  8000   368'0s   -2'2  18,400.00  0  2,058  6.25   0'0   0'1s  8200   388'0s   -2'2  19,400.00  0  49  6.25   0'0   0'1s  8400   408'0s   -2'2  20,400.00  0  626  6.25   0'0   0'1s  8500   418'0s   -2'2  20,900.00  0  110  6.25   0'0   0'1s  8700   438'0s   -2'2  21,900.00  0  841  6.25   0'0   0'1s  9000   468'0s   -2'2  23,400.00  0  320  6.25   0'0   0'1s  9500   518'0s   -2'2  25,900.00  0  565  6.25   0'0   0'1s  10000   568'0s   -2'2  28,400.00  0  1,244  6.25   0'0   0'1s  11000   668'0s   -2'2  33,400.00  0  478  6.25   0'0   0'1s  12000   768'0s   -2'2  38,400.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 192'0s 2'2 9,600.00 0 189'6 11/11/2025 13:54:00 CBOT 2500 182'0s 2'2 9,100.00 0 179'6 11/11/2025 13:54:00 CBOT 2600 172'0s 2'2 8,600.00 0 169'6 11/11/2025 13:54:00 CBOT 2700 162'0s 2'2 8,100.00 0 159'6 11/11/2025 13:54:00 CBOT 2800 152'0s 2'2 7,600.00 0 149'6 11/11/2025 13:54:00 CBOT 2900 142'0s 2'2 7,100.00 0 139'6 11/11/2025 13:54:00 CBOT 3000 132'0s 2'2 6,600.00 0 129'6 11/11/2025 13:54:00 CBOT 3100 122'0s 2'2 6,100.00 0 119'6 11/11/2025 13:54:00 CBOT 3200 112'1s 2'3 5,606.25 1 109'6 11/11/2025 13:54:00 CBOT 3250 107'1s 2'2 5,356.25 0 104'7 11/11/2025 13:54:00 CBOT 3300 102'1s 2'2 5,106.25 20 99'7 11/11/2025 13:54:00 CBOT 3350 97'1s 2'2 4,856.25 0 94'7 11/11/2025 13:54:00 CBOT 3400 92'1s 2'2 4,606.25 0 89'7 11/11/2025 13:54:00 CBOT 3450 87'1s 2'2 4,356.25 0 84'7 11/11/2025 13:54:00 CBOT 3500 82'1s 2'2 4,106.25 0 79'7 11/11/2025 13:54:00 CBOT 3550 77'1s 2'2 3,856.25 0 74'7 11/11/2025 13:54:00 CBOT 3600 72'1s 2'2 3,606.25 12 69'7 11/11/2025 13:54:00 CBOT 3650 67'1s 2'2 3,356.25 2 64'7 11/11/2025 13:54:00 CBOT 3700 62'1s 2'2 3,106.25 3 59'7 11/11/2025 13:54:00 CBOT 3750 57'1s 2'2 2,856.25 38 54'7 11/11/2025 13:54:00 CBOT 3800 52'1s 2'2 2,606.25 402 49'7 11/11/2025 13:54:00 CBOT 3850 47'1s 2'2 2,356.25 32 44'7 11/11/2025 13:54:00 CBOT 3900 42'2s 2'2 2,112.50 1,364 41'4 40'0 11/11/2025 13:54:00 CBOT 3950 37'2s 2'1 1,862.50 2,805 35'1 11/11/2025 13:54:00 CBOT 4000 32'2s 2'1 1,612.50 9,778 29'3 30'1 11/11/2025 13:54:00 CBOT 4020 30'3s 2'1 1,518.75 0 28'2 11/11/2025 13:54:00 CBOT 4030 29'3s 2'1 1,468.75 0 27'2 11/11/2025 13:54:00 CBOT 4040 28'3s 2'1 1,418.75 0 26'2 11/11/2025 13:54:00 CBOT 4050 27'3s 2'1 1,368.75 8,371 25'2 11/11/2025 13:54:00 CBOT 4060 26'3s 2'1 1,318.75 0 24'2 11/11/2025 13:54:00 CBOT 4070 25'3s 2'0 1,268.75 0 23'3 11/11/2025 13:54:00 CBOT 4080 24'4s 2'1 1,225.00 0 22'3 11/11/2025 13:54:00 CBOT 4090 23'4s 2'1 1,175.00 0 21'3 11/11/2025 13:54:00 CBOT 4100 22'4s 2'0 1,125.00 11,836 20'4 20'4 11/11/2025 13:54:00 CBOT 4110 21'4s 1'7 1,075.00 0 19'5 11/11/2025 13:54:00 CBOT 4120 20'5s 2'0 1,031.25 0 18'5 11/11/2025 13:54:00 CBOT 4130 19'5s 1'7 981.25 0 17'6 11/11/2025 13:54:00 CBOT 4140 18'5s 1'6 931.25 10 16'7 11/11/2025 13:54:00 CBOT 4150 17'6s 1'7 887.50 8,098 15'7 15'7 11/11/2025 13:54:00 CBOT 4160 16'6s 1'6 837.50 0 15'0 11/11/2025 13:54:00 CBOT 4170 15'6s 1'5 787.50 0 14'1 11/11/2025 13:54:00 CBOT 4180 14'7s 1'4 743.75 0 13'3 11/11/2025 13:54:00 CBOT 4190 14'0s 1'5 700.00 0 12'3 11/11/2025 13:54:00 CBOT 4200 13'1s 1'5 656.25 27,325 11'4 11'4 11/11/2025 13:54:00 CBOT 4210 12'3s 1'5 618.75 0 10'6 11/11/2025 13:54:00 CBOT 4220 11'4s 1'4 575.00 384 10'1 10'0 11/11/2025 13:54:00 CBOT 4230 10'6s 1'3 537.50 34 9'3 11/11/2025 13:54:00 CBOT 4240 9'7s 1'2 493.75 144 9'3 8'5 11/11/2025 13:54:00 CBOT 4250 9'2s 1'2 462.50 16,774 7'1 8'0 11/11/2025 13:54:00 CBOT 4260 8'4s 1'1 425.00 134 7'1 7'3 11/11/2025 13:54:00 CBOT 4270 7'7s 1'0 393.75 281 6'6 6'7 11/11/2025 13:54:00 CBOT 4280 7'1s 0'7 356.25 171 6'1 6'2 11/11/2025 13:54:00 CBOT 4290 6'4s 0'6 325.00 216 6'1 5'6 11/11/2025 13:54:00 CBOT 4300 6'0s 0'6 300.00 32,013 4'6 5'2 11/11/2025 13:54:00 CBOT 4310 5'4s 0'6 275.00 230 4'3 4'6 11/11/2025 13:54:00 CBOT 4320 4'7s 0'4 243.75 299 3'7 4'3 11/11/2025 13:54:00 CBOT 4330 4'3s 0'4 218.75 593 3'3 3'7 11/11/2025 13:54:00 CBOT 4340 3'7s 0'3 193.75 734 3'1 3'4 11/11/2025 13:54:00 CBOT 4350 3'4s 0'3 175.00 15,788 2'7 3'1 11/11/2025 13:54:00 CBOT 4360 3'1s 0'2 156.25 666 2'4 2'7 11/11/2025 13:54:00 CBOT 4370 2'6s 0'2 137.50 1,201 2'5 2'4 11/11/2025 13:54:00 CBOT 4380 2'3s 0'1 118.75 576 2'0 2'2 11/11/2025 13:54:00 CBOT 4390 2'1s 0'2 106.25 1,309 1'7 11/11/2025 13:54:00 CBOT 4400 1'6s 0'1 87.50 34,432 1'4 1'5 11/11/2025 13:54:00 CBOT 4410 1'5s 0'1 81.25 417 1'5 1'4 11/11/2025 13:54:00 CBOT 4420 1'4s 0'1 75.00 3,202 1'2 1'3 11/11/2025 13:54:00 CBOT 4430 1'2s 0'1 62.50 1,166 1'3 1'1 11/11/2025 13:54:00 CBOT 4440 1'1s 0'1 56.25 1,077 1'0 11/11/2025 13:54:00 CBOT 4450 1'0s 0'1 50.00 8,929 0'7 0'7 11/11/2025 13:54:00 CBOT 4460 0'7s 0'0 43.75 725 0'7 11/11/2025 13:54:00 CBOT 4470 0'6s 0'0 37.50 1,092 0'6 0'6 11/11/2025 13:54:00 CBOT 4480 0'6s 0'1 37.50 1,082 0'5 0'5 11/11/2025 13:54:00 CBOT 4490 0'5s 0'0 31.25 1,818 0'5 11/11/2025 13:54:00 CBOT 4500 0'4s 0'0 25.00 32,736 0'4 0'4 11/11/2025 13:54:00 CBOT 4510 0'4s 0'0 25.00 1,956 0'4 11/11/2025 13:54:00 CBOT 4520 0'3s -0'1 18.75 5,621 0'4 11/11/2025 13:54:00 CBOT 4530 0'3s 0'0 18.75 918 0'3 11/11/2025 13:54:00 CBOT 4540 0'3s 0'0 18.75 410 0'3 11/11/2025 13:54:00 CBOT 4550 0'2s -0'1 12.50 2,855 0'4 0'3 11/11/2025 13:54:00 CBOT 4600 0'2s 0'0 12.50 21,286 0'3 0'2 11/11/2025 13:54:00 CBOT 4650 0'2s 0'0 12.50 3,203 0'2 0'2 11/11/2025 13:54:00 CBOT 4700 0'2s 0'0 12.50 16,827 0'2 0'2 11/11/2025 13:54:00 CBOT 4750 0'1s 0'0 6.25 6,183 0'1 11/11/2025 13:54:00 CBOT 4800 0'1s 0'0 6.25 16,372 0'2 0'1 11/11/2025 13:54:00 CBOT 4850 0'1s 0'0 6.25 1,823 0'1 11/11/2025 13:54:00 CBOT 4900 0'1s 0'0 6.25 6,014 0'2 0'1 11/11/2025 13:54:00 CBOT 4950 0'1s 0'0 6.25 1,469 0'1 0'1 11/11/2025 13:54:00 CBOT 5000 0'1s 0'0 6.25 28,209 0'1 0'1 11/11/2025 13:54:00 CBOT 5050 0'1s 0'0 6.25 1,679 0'1 11/11/2025 13:54:00 CBOT 5100 0'1s 0'0 6.25 6,166 0'1 0'1 11/11/2025 13:54:00 CBOT 5150 0'1s 0'0 6.25 760 0'1 11/11/2025 13:54:00 CBOT 5200 0'1s 0'0 6.25 16,062 0'1 0'1 11/11/2025 13:54:00 CBOT 5250 0'1s 0'0 6.25 2,158 0'1 11/11/2025 13:54:00 CBOT 5300 0'1s 0'0 6.25 3,780 0'1 0'1 11/11/2025 13:54:00 CBOT 5350 0'1s 0'0 6.25 1,021 0'1 11/11/2025 13:54:00 CBOT 5400 0'1s 0'0 6.25 6,052 0'1 11/11/2025 13:54:00 CBOT 5500 0'1s 0'0 6.25 11,732 0'1 11/11/2025 13:54:00 CBOT 5600 0'1s 0'0 6.25 2,230 0'1 11/11/2025 13:54:00 CBOT 5700 0'1s 0'0 6.25 4,034 0'1 11/11/2025 13:54:00 CBOT 5800 0'1s 0'0 6.25 2,569 0'1 11/11/2025 13:54:00 CBOT 5900 0'1s 0'0 6.25 872 0'1 11/11/2025 13:54:00 CBOT 6000 0'1s 0'0 6.25 7,757 0'1 11/11/2025 13:54:00 CBOT 6100 0'1s 0'0 6.25 4,988 0'1 11/11/2025 13:54:00 CBOT 6200 0'1s 0'0 6.25 1,342 0'1 11/11/2025 13:54:00 CBOT 6300 0'1s 0'0 6.25 934 0'1 11/11/2025 13:54:00 CBOT 6400 0'1s 0'0 6.25 1,033 0'1 11/11/2025 13:54:00 CBOT 6500 0'1s 0'0 6.25 2,324 0'1 11/11/2025 13:54:00 CBOT 6600 0'1s 0'0 6.25 600 0'1 11/11/2025 13:54:00 CBOT 6700 0'1s 0'0 6.25 301 0'1 11/11/2025 13:54:00 CBOT 6800 0'1s 0'0 6.25 228 0'1 11/11/2025 13:54:00 CBOT 6900 0'1s 0'0 6.25 560 0'1 11/11/2025 13:54:00 CBOT 7000 0'1s 0'0 6.25 3,553 0'1 11/11/2025 13:54:00 CBOT 7100 0'1s 0'0 6.25 415 0'1 11/11/2025 13:54:00 CBOT 7200 0'1s 0'0 6.25 352 0'1 11/11/2025 13:54:00 CBOT 7300 0'1s 0'0 6.25 452 0'1 11/11/2025 13:54:00 CBOT 7400 0'1s 0'0 6.25 793 0'1 11/11/2025 13:54:00 CBOT 7500 0'1s 0'0 6.25 436 0'1 11/11/2025 13:54:00 CBOT 7600 0'1s 0'0 6.25 556 0'1 11/11/2025 13:54:00 CBOT 7700 0'1s 0'0 6.25 622 0'1 11/11/2025 13:54:00 CBOT 7800 0'1s 0'0 6.25 461 0'1 11/11/2025 13:54:00 CBOT 7900 0'1s 0'0 6.25 393 0'1 11/11/2025 13:54:00 CBOT 8000 0'1s 0'0 6.25 1,104 0'1 11/11/2025 13:54:00 CBOT 8200 0'1s 0'0 6.25 2,058 0'1 11/11/2025 13:54:00 CBOT 8400 0'1s 0'0 6.25 49 0'1 11/11/2025 13:54:00 CBOT 8500 0'1s 0'0 6.25 626 0'1 11/11/2025 13:54:00 CBOT 8700 0'1s 0'0 6.25 110 0'1 11/11/2025 13:54:00 CBOT 9000 0'1s 0'0 6.25 841 0'1 11/11/2025 13:54:00 CBOT 9500 0'1s 0'0 6.25 320 0'1 11/11/2025 13:54:00 CBOT 10000 0'1s 0'0 6.25 565 0'1 11/11/2025 13:54:00 CBOT 11000 0'1s 0'0 6.25 1,244 0'1 11/11/2025 13:54:00 CBOT 12000 0'1s 0'0 6.25 478 0'1 11/11/2025 13:54:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1s 0'0 6.25 123 0'1 11/11/2025 13:54:00 CBOT 2500 0'1s 0'0 6.25 72 0'1 11/11/2025 13:54:00 CBOT 2600 0'1s 0'0 6.25 12 0'1 11/11/2025 13:54:00 CBOT 2700 0'1s 0'0 6.25 5 0'1 11/11/2025 13:54:00 CBOT 2800 0'1s 0'0 6.25 342 0'1 11/11/2025 13:54:00 CBOT 2900 0'1s 0'0 6.25 850 0'1 11/11/2025 13:54:00 CBOT 3000 0'1s 0'0 6.25 14,656 0'1 11/11/2025 13:54:00 CBOT 3100 0'1s 0'0 6.25 7,090 0'1 11/11/2025 13:54:00 CBOT 3200 0'1s 0'0 6.25 1,504 0'1 11/11/2025 13:54:00 CBOT 3250 0'1s 0'0 6.25 193 0'1 11/11/2025 13:54:00 CBOT 3300 0'1s 0'0 6.25 736 0'1 11/11/2025 13:54:00 CBOT 3350 0'1s 0'0 6.25 1,012 0'1 11/11/2025 13:54:00 CBOT 3400 0'1s 0'0 6.25 1,183 0'1 11/11/2025 13:54:00 CBOT 3450 0'1s 0'0 6.25 5,943 0'1 11/11/2025 13:54:00 CBOT 3500 0'1s 0'0 6.25 12,665 0'1 11/11/2025 13:54:00 CBOT 3550 0'1s 0'0 6.25 3,759 0'1 11/11/2025 13:54:00 CBOT 3600 0'1s 0'0 6.25 15,899 0'1 11/11/2025 13:54:00 CBOT 3650 0'1s 0'0 6.25 1,236 0'1 11/11/2025 13:54:00 CBOT 3700 0'1s 0'0 6.25 15,442 0'1 0'1 11/11/2025 13:54:00 CBOT 3750 0'1s 0'0 6.25 29,169 0'1 11/11/2025 13:54:00 CBOT 3800 0'1s 0'0 6.25 33,999 0'2 0'1 11/11/2025 13:54:00 CBOT 3850 0'1s 0'0 6.25 10,636 0'1 11/11/2025 13:54:00 CBOT 3900 0'2s 0'0 12.50 22,213 0'2 0'2 11/11/2025 13:54:00 CBOT 3950 0'2s -0'1 12.50 15,692 0'2 0'3 11/11/2025 13:54:00 CBOT 4000 0'2s -0'1 12.50 58,166 0'3 0'3 11/11/2025 13:54:00 CBOT 4020 0'3s -0'1 18.75 51 0'4 11/11/2025 13:54:00 CBOT 4030 0'3s -0'1 18.75 3,711 0'4 11/11/2025 13:54:00 CBOT 4040 0'3s -0'1 18.75 699 0'4 11/11/2025 13:54:00 CBOT 4050 0'3s -0'1 18.75 14,833 0'4 0'4 11/11/2025 13:54:00 CBOT 4060 0'3s -0'1 18.75 791 0'4 11/11/2025 13:54:00 CBOT 4070 0'3s -0'2 18.75 146 0'5 11/11/2025 13:54:00 CBOT 4080 0'4s -0'1 25.00 185 0'5 11/11/2025 13:54:00 CBOT 4090 0'4s -0'1 25.00 117 0'5 11/11/2025 13:54:00 CBOT 4100 0'4s -0'2 25.00 32,002 0'5 0'6 11/11/2025 13:54:00 CBOT 4110 0'4s -0'3 25.00 136 0'6 0'7 11/11/2025 13:54:00 CBOT 4120 0'5s -0'2 31.25 72 0'7 11/11/2025 13:54:00 CBOT 4130 0'5s -0'3 31.25 501 1'0 11/11/2025 13:54:00 CBOT 4140 0'5s -0'4 31.25 536 1'1 11/11/2025 13:54:00 CBOT 4150 0'6s -0'3 37.50 12,905 1'1 1'1 11/11/2025 13:54:00 CBOT 4160 0'6s -0'4 37.50 664 0'7 1'2 11/11/2025 13:54:00 CBOT 4170 0'6s -0'5 37.50 696 1'3 11/11/2025 13:54:00 CBOT 4180 0'7s -0'6 43.75 582 1'5 11/11/2025 13:54:00 CBOT 4190 1'0s -0'6 50.00 1,132 1'6 11/11/2025 13:54:00 CBOT 4200 1'1s -0'6 56.25 25,734 1'7 1'7 11/11/2025 13:54:00 CBOT 4210 1'3s -0'5 68.75 1,250 2'0 11/11/2025 13:54:00 CBOT 4220 1'4s -0'6 75.00 2,080 1'5 2'2 11/11/2025 13:54:00 CBOT 4230 1'6s -0'7 87.50 1,438 2'7 2'5 11/11/2025 13:54:00 CBOT 4240 2'0s -0'7 100.00 2,055 3'1 2'7 11/11/2025 13:54:00 CBOT 4250 2'2s -1'0 112.50 17,566 3'2 3'2 11/11/2025 13:54:00 CBOT 4260 2'4s -1'1 125.00 1,066 2'5 3'5 11/11/2025 13:54:00 CBOT 4270 2'7s -1'2 143.75 2,287 4'3 4'1 11/11/2025 13:54:00 CBOT 4280 3'1s -1'3 156.25 1,468 4'5 4'4 11/11/2025 13:54:00 CBOT 4290 3'4s -1'4 175.00 776 5'0 11/11/2025 13:54:00 CBOT 4300 4'0s -1'4 200.00 29,495 5'2 5'4 11/11/2025 13:54:00 CBOT 4310 4'4s -1'4 225.00 497 5'1 6'0 11/11/2025 13:54:00 CBOT 4320 4'7s -1'6 243.75 513 5'2 6'5 11/11/2025 13:54:00 CBOT 4330 5'3s -1'6 268.75 592 7'1 11/11/2025 13:54:00 CBOT 4340 5'7s -1'7 293.75 603 6'3 7'6 11/11/2025 13:54:00 CBOT 4350 6'4s -1'7 325.00 8,540 7'2 8'3 11/11/2025 13:54:00 CBOT 4360 7'1s -2'0 356.25 64 9'1 11/11/2025 13:54:00 CBOT 4370 7'6s -2'0 387.50 262 8'2 9'6 11/11/2025 13:54:00 CBOT 4380 8'3s -2'0 418.75 1,049 10'3 11/11/2025 13:54:00 CBOT 4390 9'1s -2'0 456.25 127 11'1 11/11/2025 13:54:00 CBOT 4400 9'6s -2'1 487.50 11,081 12'3 11'7 11/11/2025 13:54:00 CBOT 4410 10'4s -2'2 525.00 1 12'6 11/11/2025 13:54:00 CBOT 4420 11'3s -2'2 568.75 30 13'5 11/11/2025 13:54:00 CBOT 4430 12'2s -2'1 612.50 0 14'3 11/11/2025 13:54:00 CBOT 4440 13'1s -2'1 656.25 0 15'2 11/11/2025 13:54:00 CBOT 4450 14'0s -2'1 700.00 1,260 16'1 11/11/2025 13:54:00 CBOT 4460 14'7s -2'2 743.75 0 17'1 11/11/2025 13:54:00 CBOT 4470 15'6s -2'2 787.50 0 18'0 11/11/2025 13:54:00 CBOT 4480 16'6s -2'1 837.50 0 18'7 11/11/2025 13:54:00 CBOT 4490 17'5s -2'2 881.25 0 19'7 11/11/2025 13:54:00 CBOT 4500 18'4s -2'2 925.00 10,936 21'5 20'6 11/11/2025 13:54:00 CBOT 4510 19'4s -2'2 975.00 0 21'6 11/11/2025 13:54:00 CBOT 4520 20'3s -2'3 1,018.75 0 22'6 11/11/2025 13:54:00 CBOT 4530 21'3s -2'2 1,068.75 0 23'5 11/11/2025 13:54:00 CBOT 4540 22'3s -2'2 1,118.75 0 24'5 11/11/2025 13:54:00 CBOT 4550 23'2s -2'3 1,162.50 213 25'5 11/11/2025 13:54:00 CBOT 4600 28'2s -2'2 1,412.50 6,715 30'3 30'4 11/11/2025 13:54:00 CBOT 4650 33'2s -2'2 1,662.50 254 35'4 11/11/2025 13:54:00 CBOT 4700 38'2s -2'2 1,912.50 4,084 40'3 40'4 11/11/2025 13:54:00 CBOT 4750 43'1s -2'2 2,156.25 1,111 45'3 11/11/2025 13:54:00 CBOT 4800 48'1s -2'2 2,406.25 1,979 50'3 11/11/2025 13:54:00 CBOT 4850 53'1s -2'2 2,656.25 0 55'3 11/11/2025 13:54:00 CBOT 4900 58'1s -2'2 2,906.25 2,261 60'3 11/11/2025 13:54:00 CBOT 4950 63'1s -2'2 3,156.25 2 65'3 11/11/2025 13:54:00 CBOT 5000 68'1s -2'2 3,406.25 4,890 71'3 70'3 11/11/2025 13:54:00 CBOT 5050 73'1s -2'2 3,656.25 0 75'3 11/11/2025 13:54:00 CBOT 5100 78'1s -2'2 3,906.25 581 80'3 11/11/2025 13:54:00 CBOT 5150 83'1s -2'2 4,156.25 0 85'3 11/11/2025 13:54:00 CBOT 5200 88'1s -2'2 4,406.25 110 90'3 11/11/2025 13:54:00 CBOT 5250 93'1s -2'2 4,656.25 16 95'3 11/11/2025 13:54:00 CBOT 5300 98'1s -2'2 4,906.25 0 100'3 11/11/2025 13:54:00 CBOT 5350 103'1s -2'2 5,156.25 0 105'3 11/11/2025 13:54:00 CBOT 5400 108'1s -2'1 5,406.25 31 110'2 11/11/2025 13:54:00 CBOT 5500 118'0s -2'2 5,900.00 0 120'2 11/11/2025 13:54:00 CBOT 5600 128'0s -2'2 6,400.00 0 130'2 11/11/2025 13:54:00 CBOT 5700 138'0s -2'2 6,900.00 0 140'2 11/11/2025 13:54:00 CBOT 5800 148'0s -2'2 7,400.00 0 150'2 11/11/2025 13:54:00 CBOT 5900 158'0s -2'2 7,900.00 0 160'2 11/11/2025 13:54:00 CBOT 6000 168'0s -2'2 8,400.00 0 170'2 11/11/2025 13:54:00 CBOT 6100 178'0s -2'2 8,900.00 0 180'2 11/11/2025 13:54:00 CBOT 6200 188'0s -2'2 9,400.00 0 190'2 11/11/2025 13:54:00 CBOT 6300 198'0s -2'2 9,900.00 0 200'2 11/11/2025 13:54:00 CBOT 6400 208'0s -2'2 10,400.00 0 210'2 11/11/2025 13:54:00 CBOT 6500 218'0s -2'2 10,900.00 0 220'2 11/11/2025 13:54:00 CBOT 6600 228'0s -2'2 11,400.00 0 230'2 11/11/2025 13:54:00 CBOT 6700 238'0s -2'2 11,900.00 0 240'2 11/11/2025 13:54:00 CBOT 6800 248'0s -2'2 12,400.00 0 250'2 11/11/2025 13:54:00 CBOT 6900 258'0s -2'2 12,900.00 0 260'2 11/11/2025 13:54:00 CBOT 7000 268'0s -2'2 13,400.00 0 270'2 11/11/2025 13:54:00 CBOT 7100 278'0s -2'2 13,900.00 43 280'2 11/11/2025 13:54:00 CBOT 7200 288'0s -2'2 14,400.00 48 290'2 11/11/2025 13:54:00 CBOT 7300 298'0s -2'2 14,900.00 0 300'2 11/11/2025 13:54:00 CBOT 7400 308'0s -2'2 15,400.00 0 310'2 11/11/2025 13:54:00 CBOT 7500 318'0s -2'2 15,900.00 0 320'2 11/11/2025 13:54:00 CBOT 7600 328'0s -2'2 16,400.00 0 330'2 11/11/2025 13:54:00 CBOT 7700 338'0s -2'2 16,900.00 0 340'2 11/11/2025 13:54:00 CBOT 7800 348'0s -2'2 17,400.00 0 350'2 11/11/2025 13:54:00 CBOT 7900 358'0s -2'2 17,900.00 0 360'2 11/11/2025 13:54:00 CBOT 8000 368'0s -2'2 18,400.00 0 370'2 11/11/2025 13:54:00 CBOT 8200 388'0s -2'2 19,400.00 0 390'2 11/11/2025 13:54:00 CBOT 8400 408'0s -2'2 20,400.00 0 410'2 11/11/2025 13:54:00 CBOT 8500 418'0s -2'2 20,900.00 0 420'2 11/11/2025 13:54:00 CBOT 8700 438'0s -2'2 21,900.00 0 440'2 11/11/2025 13:54:00 CBOT 9000 468'0s -2'2 23,400.00 0 470'2 11/11/2025 13:54:00 CBOT 9500 518'0s -2'2 25,900.00 0 520'2 11/11/2025 13:54:00 CBOT 10000 568'0s -2'2 28,400.00 0 570'2 11/11/2025 13:54:00 CBOT 11000 668'0s -2'2 33,400.00 0 670'2 11/11/2025 13:54:00 CBOT 12000 768'0s -2'2 38,400.00 0 770'2 11/11/2025 13:54:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.