Weather Futures Markets Markets Page Charts Options Quotes Portfolio Ag News

Home Storage Rates Cashbids Calendar Contact Us Ag Links Grain Policy

Commodity Option: CORN ( @C5Z ) CORN ( @C6H ) CORN ( @C6K ) SOYBEANS ( @S5X ) SOYBEANS ( @S6F ) SOYBEANS ( @S6H ) SOYBEAN MEAL ( @SM5Z ) SOYBEAN MEAL ( @SM6F ) SOYBEAN MEAL ( @SM6H ) LEAN HOGS ( @HE5Z ) LEAN HOGS ( @HE6G ) LEAN HOGS ( @HE6J ) LIVE CATTLE ( @LE5Z ) LIVE CATTLE ( @LE6G ) LIVE CATTLE ( @LE6J ) All Open Only Future: December 2025 (@C5Z)   Futures Price: 4306   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,712.50   0'0   194'2  2400   0'1   0'0  6.25  123  0  9,212.50   0'0   184'2  2500   0'1   0'0  6.25  72  0  8,712.50   0'0   174'2  2600   0'1   0'0  6.25  12  0  8,212.50   0'0   164'2  2700   0'1   0'0  6.25  5  0  7,712.50   0'0   154'2  2800   0'1   0'0  6.25  342  0  7,212.50   0'0   144'2  2900   0'1   0'0  6.25  850  0  6,712.50   0'0   134'2  3000   0'1   0'0  6.25  14,656  0  6,212.50   0'0   124'2  3100   0'1   0'0  6.25  7,090  1  5,712.50   0'0   114'2  3200   0'1   0'0  6.25  1,504  0  5,462.50   0'0   109'2  3250   0'1   0'0  6.25  193  20  5,212.50   0'0   104'2  3300   0'1   0'0  6.25  736  0  4,962.50   0'0   99'2  3350   0'1   0'0  6.25  1,012  0  4,712.50   0'0   94'2  3400   0'1   0'0  6.25  1,183  0  4,462.50   0'0   89'2  3450   0'1   0'0  6.25  5,943  0  4,212.50   0'0   84'2  3500   0'1   0'0  6.25  12,655  0  3,962.50   0'0   79'2  3550   0'1   0'0  6.25  3,757  12  3,712.50   0'0   74'2  3600   0'1   0'0  6.25  15,855  2  3,468.75   0'0   69'3  3650   0'2   0'0  12.50  1,211  3  3,218.75   0'0   64'3  3700   0'2   0'0  12.50  15,367  38  2,975.00   0'0   59'4  3750   0'2   0'0  12.50  29,191  407  2,543.75   -3'5   50'7  3800   0'3   0'0  18.75  35,689  32  2,475.00   0'0   49'4  3850   0'3   0'0  18.75  10,490  1,366  2,050.00   -3'5   41'0  3900   0'3   -0'1  18.75  22,807  2,805  1,981.25   0'0   39'5  3950   0'4   0'0  25.00  15,016  9,796  1,737.50   0'0   34'6  4000   0'4   0'0  25.00  59,771  0  1,637.50   0'0   32'6  4020   0'5   0'0  31.25  51  0  1,593.75   0'0   31'7  4030   0'5   0'0  31.25  3,711  0  1,543.75   0'0   30'7  4040   0'5   0'0  31.25  640  8,424  1,287.50   -4'1   25'6  4050   0'5   0'0  31.25  14,044  0  1,443.75   0'0   28'7  4060   0'6   0'0  37.50  771  0  1,400.00   0'0   28'0  4070   0'6   0'0  37.50  99  0  1,350.00   0'0   27'0  4080   0'6   0'0  37.50  136  0  1,300.00   0'0   26'0  4090   0'6   0'0  37.50  117  12,112  1,037.50   -4'2   20'6  4100   0'7   0'0  43.75  34,455  0  1,206.25   0'0   24'1  4110   0'7   0'0  43.75  136  0  1,156.25   0'0   23'1  4120   0'7   0'0  43.75  13  0  1,106.25   0'0   22'1  4130   1'0   0'0  50.00  13  0  1,062.50   0'0   21'2  4140   1'2   0'2  62.50  33  8,028  825.00   -3'7   16'4  4150   1'3   0'2  68.75  12,182  0  968.75   0'0   19'3  4160   1'3   0'1  68.75  134  0  925.00   0'0   18'4  4170   1'2   0'0  62.50  744  0  881.25   0'0   17'5  4180   1'3   0'0  68.75  543  0  837.50   0'0   16'6  4190   2'0   0'4  100.00  818  28,211  612.50   -3'5   12'2  4200   2'1   0'3  106.25  30,115  0  756.25   0'0   15'1  4210   1'7   0'0  93.75  762  374  712.50   0'0   14'2  4220   2'6   0'6  137.50  956  20  675.00   0'0   13'4  4230   2'6   0'4  137.50  977  144  631.25   0'0   12'5  4240   3'1   0'6  156.25  1,049  17,125  450.00   -2'7   9'0  4250   3'3   0'6  168.75  19,170  84  556.25   0'0   11'1  4260   3'6   0'7  187.50  524  151  518.75   0'0   10'3  4270   4'1   1'0  206.25  1,792  169  487.50   0'0   9'6  4280   4'5   1'1  231.25  599  168  456.25   0'0   9'1  4290   5'2   1'3  262.50  359  33,076  306.25   -2'3   6'1  4300   5'6   1'4  287.50  25,949  212  268.75   -2'4   5'3  4310   6'5   2'0  331.25  263  221  250.00   -2'3   5'0  4320   6'4   1'3  325.00  342  493  250.00   -1'6   5'0  4330   5'5   0'0  281.25  560  668  231.25   -1'5   4'5  4340   8'1   2'1  406.25  496  16,619  200.00   -1'6   4'0  4350   8'7   2'3  443.75  7,462  649  193.75   -1'4   3'7  4360   7'1   0'0  356.25  98  628  243.75   0'0   4'7  4370   7'5   0'0  381.25  212  387  225.00   0'0   4'4  4380   8'2   0'0  412.50  60  1,102  206.25   0'0   4'1  4390   8'7   0'0  443.75  77  39,234  112.50   -1'5   2'2  4400   12'1   2'4  606.25  11,131  257  112.50   -1'2   2'2  4410   10'2   0'0  512.50  0  3,198  162.50   0'0   3'2  4420   11'0   0'0  550.00  30  991  93.75   -1'0   1'7  4430   11'5   0'0  581.25  0  858  131.25   0'0   2'5  4440   12'3   0'0  618.75  0  9,096  75.00   -0'7   1'4  4450   13'1   0'0  656.25  1,260  601  93.75   -0'3   1'7  4460   13'7   0'0  693.75  0  188  62.50   -0'6   1'2  4470   14'6   0'0  737.50  0  818  62.50   -0'5   1'2  4480   15'5   0'0  781.25  0  555  56.25   -0'5   1'1  4490   16'4   0'0  825.00  0  35,612  50.00   -0'5   1'0  4500   20'2   2'7  1,012.50  10,952  1,060  43.75   -0'5   0'7  4510   18'2   0'0  912.50  0  5,387  43.75   -0'4   0'7  4520   19'1   0'0  956.25  0  494  43.75   -0'3   0'7  4530   20'0   0'0  1,000.00  0  166  37.50   -0'3   0'6  4540   20'7   0'0  1,043.75  0  2,730  50.00   0'0   1'0  4550   23'3   1'5  1,168.75  213  21,238  31.25   -0'1   0'5  4600   26'3   0'0  1,318.75  6,735  3,366  25.00   0'0   0'4  4650   31'2   0'0  1,562.50  111  17,049  12.50   -0'1   0'2  4700   39'0   2'7  1,950.00  4,085  6,259  18.75   0'0   0'3  4750   41'0   0'0  2,050.00  1,111  16,557  12.50   0'0   0'2  4800   46'0   0'0  2,300.00  1,981  1,823  12.50   0'0   0'2  4850   51'0   0'0  2,550.00  0  6,076  12.50   0'0   0'2  4900   56'0   0'0  2,800.00  2,261  1,474  12.50   0'0   0'2  4950   61'0   0'0  3,050.00  2  28,219  12.50   0'0   0'2  5000   70'1   4'2  3,506.25  4,822  1,679  6.25   0'0   0'1  5050   70'7   0'0  3,543.75  0  6,166  6.25   0'0   0'1  5100   75'6   0'0  3,787.50  581  759  6.25   0'0   0'1  5150   80'6   0'0  4,037.50  0  16,066  6.25   0'0   0'1  5200   85'6   0'0  4,287.50  268  2,158  6.25   0'0   0'1  5250   90'6   0'0  4,537.50  16  3,803  6.25   0'0   0'1  5300   95'6   0'0  4,787.50  0  1,021  6.25   0'0   0'1  5350   100'6   0'0  5,037.50  0  6,052  6.25   0'0   0'1  5400   105'6   0'0  5,287.50  31  11,733  6.25   0'0   0'1  5500   115'6   0'0  5,787.50  0  2,230  6.25   0'0   0'1  5600   125'6   0'0  6,287.50  0  4,034  6.25   0'0   0'1  5700   135'6   0'0  6,787.50  0  2,569  6.25   0'0   0'1  5800   145'6   0'0  7,287.50  0  872  6.25   0'0   0'1  5900   155'6   0'0  7,787.50  0  7,757  6.25   0'0   0'1  6000   165'6   0'0  8,287.50  0  4,988  6.25   0'0   0'1  6100   175'6   0'0  8,787.50  0  1,342  6.25   0'0   0'1  6200   185'6   0'0  9,287.50  0  934  6.25   0'0   0'1  6300   195'6   0'0  9,787.50  0  1,033  6.25   0'0   0'1  6400   205'6   0'0  10,287.50  0  2,324  6.25   0'0   0'1  6500   215'6   0'0  10,787.50  0  600  6.25   0'0   0'1  6600   225'6   0'0  11,287.50  0  301  6.25   0'0   0'1  6700   235'6   0'0  11,787.50  0  228  6.25   0'0   0'1  6800   245'6   0'0  12,287.50  0  560  6.25   0'0   0'1  6900   255'6   0'0  12,787.50  0  3,553  6.25   0'0   0'1  7000   265'6   0'0  13,287.50  0  415  6.25   0'0   0'1  7100   275'6   0'0  13,787.50  43  352  6.25   0'0   0'1  7200   285'6   0'0  14,287.50  48  452  6.25   0'0   0'1  7300   295'6   0'0  14,787.50  0  793  6.25   0'0   0'1  7400   305'6   0'0  15,287.50  0  436  6.25   0'0   0'1  7500   315'6   0'0  15,787.50  0  556  6.25   0'0   0'1  7600   325'6   0'0  16,287.50  0  622  6.25   0'0   0'1  7700   335'6   0'0  16,787.50  0  461  6.25   0'0   0'1  7800   345'6   0'0  17,287.50  0  393  6.25   0'0   0'1  7900   355'6   0'0  17,787.50  0  1,104  6.25   0'0   0'1  8000   365'6   0'0  18,287.50  0  2,058  6.25   0'0   0'1  8200   385'6   0'0  19,287.50  0  49  6.25   0'0   0'1  8400   405'6   0'0  20,287.50  0  626  6.25   0'0   0'1  8500   415'6   0'0  20,787.50  0  110  6.25   0'0   0'1  8700   435'6   0'0  21,787.50  0  841  6.25   0'0   0'1  9000   465'6   0'0  23,287.50  0  320  6.25   0'0   0'1  9500   515'6   0'0  25,787.50  0  565  6.25   0'0   0'1  10000   565'6   0'0  28,287.50  0  1,244  6.25   0'0   0'1  11000   665'6   0'0  33,287.50  0  478  6.25   0'0   0'1  12000   765'6   0'0  38,287.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 194'2 0'0 9,712.50 0 194'2 11/03/2025 13:22:00 CBOT 2500 184'2 0'0 9,212.50 0 184'2 11/03/2025 13:22:00 CBOT 2600 174'2 0'0 8,712.50 0 174'2 11/03/2025 13:22:00 CBOT 2700 164'2 0'0 8,212.50 0 164'2 11/03/2025 13:22:00 CBOT 2800 154'2 0'0 7,712.50 0 154'2 11/03/2025 13:22:00 CBOT 2900 144'2 0'0 7,212.50 0 144'2 11/03/2025 13:22:00 CBOT 3000 134'2 0'0 6,712.50 0 134'2 11/03/2025 13:22:00 CBOT 3100 124'2 0'0 6,212.50 0 124'2 11/03/2025 13:22:00 CBOT 3200 114'2 0'0 5,712.50 1 114'2 11/03/2025 13:22:00 CBOT 3250 109'2 0'0 5,462.50 0 109'2 11/03/2025 13:22:00 CBOT 3300 104'2 0'0 5,212.50 20 104'2 11/03/2025 13:22:00 CBOT 3350 99'2 0'0 4,962.50 0 99'2 11/03/2025 13:22:00 CBOT 3400 94'2 0'0 4,712.50 0 94'2 11/03/2025 13:22:00 CBOT 3450 89'2 0'0 4,462.50 0 89'2 11/03/2025 13:22:00 CBOT 3500 84'2 0'0 4,212.50 0 84'2 11/03/2025 13:22:00 CBOT 3550 79'2 0'0 3,962.50 0 79'2 11/03/2025 13:22:00 CBOT 3600 74'2 0'0 3,712.50 12 74'2 11/03/2025 13:22:00 CBOT 3650 69'3 0'0 3,468.75 2 69'3 11/03/2025 13:22:00 CBOT 3700 64'3 0'0 3,218.75 3 64'3 11/03/2025 13:22:00 CBOT 3750 59'4 0'0 2,975.00 38 59'4 11/03/2025 13:22:00 CBOT 3800 50'7 -3'5 2,543.75 407 50'7 54'4 11/04/2025 09:32:00 CBOT 3850 49'4 0'0 2,475.00 32 49'4 11/03/2025 13:22:00 CBOT 3900 41'0 -3'5 2,050.00 1,366 40'7 44'5 11/04/2025 08:42:00 CBOT 3950 39'5 0'0 1,981.25 2,805 39'5 11/03/2025 13:22:00 CBOT 4000 34'6 0'0 1,737.50 9,796 34'6 11/03/2025 13:22:00 CBOT 4020 32'6 0'0 1,637.50 0 32'6 11/03/2025 13:22:00 CBOT 4030 31'7 0'0 1,593.75 0 31'7 11/03/2025 13:22:00 CBOT 4040 30'7 0'0 1,543.75 0 30'7 11/03/2025 13:22:00 CBOT 4050 25'6 -4'1 1,287.50 8,424 25'6 29'7 11/04/2025 09:26:00 CBOT 4060 28'7 0'0 1,443.75 0 28'7 11/03/2025 13:22:00 CBOT 4070 28'0 0'0 1,400.00 0 28'0 11/03/2025 13:22:00 CBOT 4080 27'0 0'0 1,350.00 0 27'0 11/03/2025 13:22:00 CBOT 4090 26'0 0'0 1,300.00 0 26'0 11/03/2025 13:22:00 CBOT 4100 20'6 -4'2 1,037.50 12,112 20'6 25'0 11/04/2025 08:49:00 CBOT 4110 24'1 0'0 1,206.25 0 24'1 11/03/2025 13:22:00 CBOT 4120 23'1 0'0 1,156.25 0 23'1 11/03/2025 13:22:00 CBOT 4130 22'1 0'0 1,106.25 0 22'1 11/03/2025 13:22:00 CBOT 4140 21'2 0'0 1,062.50 0 21'2 11/03/2025 13:22:00 CBOT 4150 16'4 -3'7 825.00 8,028 16'4 20'3 11/04/2025 09:32:00 CBOT 4160 19'3 0'0 968.75 0 19'3 11/03/2025 13:22:00 CBOT 4170 18'4 0'0 925.00 0 18'4 11/03/2025 13:22:00 CBOT 4180 17'5 0'0 881.25 0 17'5 11/03/2025 13:22:00 CBOT 4190 16'6 0'0 837.50 0 16'6 11/03/2025 13:22:00 CBOT 4200 12'2 -3'5 612.50 28,211 15'0 15'7 11/04/2025 10:07:00 CBOT 4210 15'1 0'0 756.25 0 15'1 11/03/2025 13:22:00 CBOT 4220 14'2 0'0 712.50 374 14'2 11/03/2025 13:22:00 CBOT 4230 13'4 0'0 675.00 20 13'4 11/03/2025 13:22:00 CBOT 4240 12'5 0'0 631.25 144 12'5 11/03/2025 13:22:00 CBOT 4250 9'0 -2'7 450.00 17,125 8'0 11'7 11/04/2025 10:42:00 CBOT 4260 11'1 0'0 556.25 84 11'1 11/03/2025 13:22:00 CBOT 4270 10'3 0'0 518.75 151 10'3 11/03/2025 13:22:00 CBOT 4280 9'6 0'0 487.50 169 9'6 11/03/2025 13:22:00 CBOT 4290 9'1 0'0 456.25 168 9'1 11/03/2025 13:22:00 CBOT 4300 6'1 -2'3 306.25 33,076 8'0 8'4 11/04/2025 10:46:00 CBOT 4310 5'3 -2'4 268.75 212 6'0 7'7 11/04/2025 10:56:00 CBOT 4320 5'0 -2'3 250.00 221 6'2 7'3 11/04/2025 09:35:00 CBOT 4330 5'0 -1'6 250.00 493 6'2 6'6 11/04/2025 10:47:00 CBOT 4340 4'5 -1'5 231.25 668 5'6 6'2 11/04/2025 09:31:00 CBOT 4350 4'0 -1'6 200.00 16,619 4'6 5'6 11/04/2025 10:41:00 CBOT 4360 3'7 -1'4 193.75 649 5'0 5'3 11/04/2025 08:33:00 CBOT 4370 4'7 0'0 243.75 628 4'7 11/03/2025 13:22:00 CBOT 4380 4'4 0'0 225.00 387 4'4 11/03/2025 13:22:00 CBOT 4390 4'1 0'0 206.25 1,102 4'1 11/03/2025 13:22:00 CBOT 4400 2'2 -1'5 112.50 39,234 3'6 3'7 11/04/2025 10:22:00 CBOT 4410 2'2 -1'2 112.50 257 2'2 3'4 11/04/2025 09:14:00 CBOT 4420 3'2 0'0 162.50 3,198 3'2 11/03/2025 13:22:00 CBOT 4430 1'7 -1'0 93.75 991 1'7 2'7 11/04/2025 09:14:00 CBOT 4440 2'5 0'0 131.25 858 2'5 11/03/2025 13:22:00 CBOT 4450 1'4 -0'7 75.00 9,096 2'1 2'3 11/04/2025 09:06:00 CBOT 4460 1'7 -0'3 93.75 601 2'0 2'2 11/04/2025 03:50:00 CBOT 4470 1'2 -0'6 62.50 188 1'3 2'0 11/04/2025 10:36:00 CBOT 4480 1'2 -0'5 62.50 818 1'2 1'7 11/04/2025 10:47:00 CBOT 4490 1'1 -0'5 56.25 555 1'1 1'6 11/04/2025 10:47:00 CBOT 4500 1'0 -0'5 50.00 35,612 1'3 1'5 11/04/2025 11:06:00 CBOT 4510 0'7 -0'5 43.75 1,060 0'7 1'4 11/04/2025 10:36:00 CBOT 4520 0'7 -0'4 43.75 5,387 0'7 1'3 11/04/2025 10:47:00 CBOT 4530 0'7 -0'3 43.75 494 0'7 1'2 11/04/2025 08:33:00 CBOT 4540 0'6 -0'3 37.50 166 0'6 1'1 11/04/2025 08:42:00 CBOT 4550 1'0 0'0 50.00 2,730 1'0 11/03/2025 13:22:00 CBOT 4600 0'5 -0'1 31.25 21,238 0'6 0'6 11/03/2025 19:07:00 CBOT 4650 0'4 0'0 25.00 3,366 0'4 11/03/2025 13:22:00 CBOT 4700 0'2 -0'1 12.50 17,049 0'3 0'3 11/04/2025 08:55:00 CBOT 4750 0'3 0'0 18.75 6,259 0'3 11/03/2025 13:22:00 CBOT 4800 0'2 0'0 12.50 16,557 0'2 11/03/2025 13:22:00 CBOT 4850 0'2 0'0 12.50 1,823 0'2 0'2 11/04/2025 09:22:00 CBOT 4900 0'2 0'0 12.50 6,076 0'2 11/03/2025 13:22:00 CBOT 4950 0'2 0'0 12.50 1,474 0'2 11/03/2025 13:22:00 CBOT 5000 0'2 0'0 12.50 28,219 0'2 11/03/2025 13:22:00 CBOT 5050 0'1 0'0 6.25 1,679 0'1 11/03/2025 13:22:00 CBOT 5100 0'1 0'0 6.25 6,166 0'1 11/03/2025 13:22:00 CBOT 5150 0'1 0'0 6.25 759 0'1 11/03/2025 13:22:00 CBOT 5200 0'1 0'0 6.25 16,066 0'1 11/03/2025 13:22:00 CBOT 5250 0'1 0'0 6.25 2,158 0'1 11/03/2025 13:22:00 CBOT 5300 0'1 0'0 6.25 3,803 0'1 11/03/2025 13:22:00 CBOT 5350 0'1 0'0 6.25 1,021 0'1 11/03/2025 13:22:00 CBOT 5400 0'1 0'0 6.25 6,052 0'1 11/03/2025 13:22:00 CBOT 5500 0'1 0'0 6.25 11,733 0'1 11/03/2025 13:22:00 CBOT 5600 0'1 0'0 6.25 2,230 0'1 11/03/2025 13:22:00 CBOT 5700 0'1 0'0 6.25 4,034 0'1 11/03/2025 13:22:00 CBOT 5800 0'1 0'0 6.25 2,569 0'1 11/03/2025 13:22:00 CBOT 5900 0'1 0'0 6.25 872 0'1 11/03/2025 13:22:00 CBOT 6000 0'1 0'0 6.25 7,757 0'1 11/03/2025 13:22:00 CBOT 6100 0'1 0'0 6.25 4,988 0'1 11/03/2025 13:22:00 CBOT 6200 0'1 0'0 6.25 1,342 0'1 11/03/2025 13:22:00 CBOT 6300 0'1 0'0 6.25 934 0'1 11/03/2025 13:22:00 CBOT 6400 0'1 0'0 6.25 1,033 0'1 11/03/2025 13:22:00 CBOT 6500 0'1 0'0 6.25 2,324 0'1 11/03/2025 13:22:00 CBOT 6600 0'1 0'0 6.25 600 0'1 11/03/2025 13:22:00 CBOT 6700 0'1 0'0 6.25 301 0'1 11/03/2025 13:22:00 CBOT 6800 0'1 0'0 6.25 228 0'1 11/03/2025 13:22:00 CBOT 6900 0'1 0'0 6.25 560 0'1 11/03/2025 13:22:00 CBOT 7000 0'1 0'0 6.25 3,553 0'1 11/03/2025 13:22:00 CBOT 7100 0'1 0'0 6.25 415 0'1 11/03/2025 13:22:00 CBOT 7200 0'1 0'0 6.25 352 0'1 11/03/2025 13:22:00 CBOT 7300 0'1 0'0 6.25 452 0'1 11/03/2025 13:22:00 CBOT 7400 0'1 0'0 6.25 793 0'1 11/03/2025 13:22:00 CBOT 7500 0'1 0'0 6.25 436 0'1 11/03/2025 13:22:00 CBOT 7600 0'1 0'0 6.25 556 0'1 11/03/2025 13:22:00 CBOT 7700 0'1 0'0 6.25 622 0'1 11/03/2025 13:22:00 CBOT 7800 0'1 0'0 6.25 461 0'1 11/03/2025 13:22:00 CBOT 7900 0'1 0'0 6.25 393 0'1 11/03/2025 13:22:00 CBOT 8000 0'1 0'0 6.25 1,104 0'1 11/03/2025 13:22:00 CBOT 8200 0'1 0'0 6.25 2,058 0'1 11/03/2025 13:22:00 CBOT 8400 0'1 0'0 6.25 49 0'1 11/03/2025 13:22:00 CBOT 8500 0'1 0'0 6.25 626 0'1 11/03/2025 13:22:00 CBOT 8700 0'1 0'0 6.25 110 0'1 11/03/2025 13:22:00 CBOT 9000 0'1 0'0 6.25 841 0'1 11/03/2025 13:22:00 CBOT 9500 0'1 0'0 6.25 320 0'1 11/03/2025 13:22:00 CBOT 10000 0'1 0'0 6.25 565 0'1 11/03/2025 13:22:00 CBOT 11000 0'1 0'0 6.25 1,244 0'1 11/03/2025 13:22:00 CBOT 12000 0'1 0'0 6.25 478 0'1 11/03/2025 13:22:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 123 0'1 11/03/2025 13:22:00 CBOT 2500 0'1 0'0 6.25 72 0'1 11/03/2025 13:22:00 CBOT 2600 0'1 0'0 6.25 12 0'1 11/03/2025 13:22:00 CBOT 2700 0'1 0'0 6.25 5 0'1 11/03/2025 13:22:00 CBOT 2800 0'1 0'0 6.25 342 0'1 11/03/2025 13:22:00 CBOT 2900 0'1 0'0 6.25 850 0'1 11/03/2025 13:22:00 CBOT 3000 0'1 0'0 6.25 14,656 0'1 11/03/2025 13:22:00 CBOT 3100 0'1 0'0 6.25 7,090 0'1 11/03/2025 13:22:00 CBOT 3200 0'1 0'0 6.25 1,504 0'1 11/03/2025 13:22:00 CBOT 3250 0'1 0'0 6.25 193 0'1 11/03/2025 13:22:00 CBOT 3300 0'1 0'0 6.25 736 0'1 11/03/2025 13:22:00 CBOT 3350 0'1 0'0 6.25 1,012 0'1 11/03/2025 13:22:00 CBOT 3400 0'1 0'0 6.25 1,183 0'1 11/03/2025 13:22:00 CBOT 3450 0'1 0'0 6.25 5,943 0'1 11/03/2025 13:22:00 CBOT 3500 0'1 0'0 6.25 12,655 0'1 11/03/2025 13:22:00 CBOT 3550 0'1 0'0 6.25 3,757 0'1 11/03/2025 13:22:00 CBOT 3600 0'1 0'0 6.25 15,855 0'1 11/03/2025 13:22:00 CBOT 3650 0'2 0'0 12.50 1,211 0'2 11/03/2025 13:22:00 CBOT 3700 0'2 0'0 12.50 15,367 0'2 11/03/2025 13:22:00 CBOT 3750 0'2 0'0 12.50 29,191 0'2 11/03/2025 13:22:00 CBOT 3800 0'3 0'0 18.75 35,689 0'3 0'3 11/03/2025 20:05:00 CBOT 3850 0'3 0'0 18.75 10,490 0'3 11/03/2025 13:22:00 CBOT 3900 0'3 -0'1 18.75 22,807 0'3 0'4 11/04/2025 09:32:00 CBOT 3950 0'4 0'0 25.00 15,016 0'4 11/03/2025 13:22:00 CBOT 4000 0'4 0'0 25.00 59,771 0'4 0'4 11/04/2025 10:15:00 CBOT 4020 0'5 0'0 31.25 51 0'5 11/03/2025 13:22:00 CBOT 4030 0'5 0'0 31.25 3,711 0'5 11/03/2025 13:22:00 CBOT 4040 0'5 0'0 31.25 640 0'5 11/03/2025 13:22:00 CBOT 4050 0'5 0'0 31.25 14,044 0'5 0'5 11/04/2025 09:46:00 CBOT 4060 0'6 0'0 37.50 771 0'6 11/03/2025 13:22:00 CBOT 4070 0'6 0'0 37.50 99 0'6 11/03/2025 13:22:00 CBOT 4080 0'6 0'0 37.50 136 0'6 11/03/2025 13:22:00 CBOT 4090 0'6 0'0 37.50 117 0'6 11/03/2025 13:22:00 CBOT 4100 0'7 0'0 43.75 34,455 0'7 0'7 11/04/2025 10:21:00 CBOT 4110 0'7 0'0 43.75 136 0'7 11/03/2025 13:22:00 CBOT 4120 0'7 0'0 43.75 13 0'7 0'7 11/03/2025 19:00:00 CBOT 4130 1'0 0'0 50.00 13 1'0 11/03/2025 13:22:00 CBOT 4140 1'2 0'2 62.50 33 1'2 1'0 11/04/2025 09:02:00 CBOT 4150 1'3 0'2 68.75 12,182 1'2 1'1 11/04/2025 10:22:00 CBOT 4160 1'3 0'1 68.75 134 1'4 1'2 11/04/2025 10:42:00 CBOT 4170 1'2 0'0 62.50 744 1'2 11/03/2025 13:22:00 CBOT 4180 1'3 0'0 68.75 543 1'3 11/03/2025 13:22:00 CBOT 4190 2'0 0'4 100.00 818 2'0 1'4 11/04/2025 10:03:00 CBOT 4200 2'1 0'3 106.25 30,115 2'0 1'6 11/04/2025 10:58:00 CBOT 4210 1'7 0'0 93.75 762 1'7 11/03/2025 13:22:00 CBOT 4220 2'6 0'6 137.50 956 2'6 2'0 11/04/2025 08:30:00 CBOT 4230 2'6 0'4 137.50 977 3'1 2'2 11/04/2025 10:54:00 CBOT 4240 3'1 0'6 156.25 1,049 3'3 2'3 11/04/2025 10:54:00 CBOT 4250 3'3 0'6 168.75 19,170 2'6 2'5 11/04/2025 10:54:00 CBOT 4260 3'6 0'7 187.50 524 3'7 2'7 11/04/2025 10:54:00 CBOT 4270 4'1 1'0 206.25 1,792 4'4 3'1 11/04/2025 10:54:00 CBOT 4280 4'5 1'1 231.25 599 5'0 3'4 11/04/2025 10:54:00 CBOT 4290 5'2 1'3 262.50 359 4'6 3'7 11/04/2025 09:41:00 CBOT 4300 5'6 1'4 287.50 25,949 4'5 4'2 11/04/2025 10:59:00 CBOT 4310 6'5 2'0 331.25 263 6'1 4'5 11/04/2025 10:26:00 CBOT 4320 6'4 1'3 325.00 342 6'7 5'1 11/04/2025 10:47:00 CBOT 4330 5'5 0'0 281.25 560 5'5 11/03/2025 13:22:00 CBOT 4340 8'1 2'1 406.25 496 8'1 6'0 11/04/2025 08:31:00 CBOT 4350 8'7 2'3 443.75 7,462 8'6 6'4 11/04/2025 09:16:00 CBOT 4360 7'1 0'0 356.25 98 7'1 11/03/2025 13:22:00 CBOT 4370 7'5 0'0 381.25 212 7'5 11/03/2025 13:22:00 CBOT 4380 8'2 0'0 412.50 60 8'2 11/03/2025 13:22:00 CBOT 4390 8'7 0'0 443.75 77 8'7 11/03/2025 13:22:00 CBOT 4400 12'1 2'4 606.25 11,131 12'3 9'5 11/04/2025 11:06:00 CBOT 4410 10'2 0'0 512.50 0 10'2 11/03/2025 13:22:00 CBOT 4420 11'0 0'0 550.00 30 11'0 11/03/2025 13:22:00 CBOT 4430 11'5 0'0 581.25 0 11'5 11/03/2025 13:22:00 CBOT 4440 12'3 0'0 618.75 0 12'3 11/03/2025 13:22:00 CBOT 4450 13'1 0'0 656.25 1,260 13'1 11/03/2025 13:22:00 CBOT 4460 13'7 0'0 693.75 0 13'7 11/03/2025 13:22:00 CBOT 4470 14'6 0'0 737.50 0 14'6 11/03/2025 13:22:00 CBOT 4480 15'5 0'0 781.25 0 15'5 11/03/2025 13:22:00 CBOT 4490 16'4 0'0 825.00 0 16'4 11/03/2025 13:22:00 CBOT 4500 20'2 2'7 1,012.50 10,952 17'3 17'3 11/04/2025 10:52:00 CBOT 4510 18'2 0'0 912.50 0 18'2 11/03/2025 13:22:00 CBOT 4520 19'1 0'0 956.25 0 19'1 11/03/2025 13:22:00 CBOT 4530 20'0 0'0 1,000.00 0 20'0 11/03/2025 13:22:00 CBOT 4540 20'7 0'0 1,043.75 0 20'7 11/03/2025 13:22:00 CBOT 4550 23'3 1'5 1,168.75 213 23'3 21'6 11/04/2025 00:31:00 CBOT 4600 26'3 0'0 1,318.75 6,735 26'3 11/03/2025 13:22:00 CBOT 4650 31'2 0'0 1,562.50 111 31'2 11/03/2025 13:22:00 CBOT 4700 39'0 2'7 1,950.00 4,085 39'0 36'1 11/04/2025 06:05:00 CBOT 4750 41'0 0'0 2,050.00 1,111 41'0 11/03/2025 13:22:00 CBOT 4800 46'0 0'0 2,300.00 1,981 46'0 11/03/2025 13:22:00 CBOT 4850 51'0 0'0 2,550.00 0 51'0 11/03/2025 13:22:00 CBOT 4900 56'0 0'0 2,800.00 2,261 56'0 11/03/2025 13:22:00 CBOT 4950 61'0 0'0 3,050.00 2 61'0 11/03/2025 13:22:00 CBOT 5000 70'1 4'2 3,506.25 4,822 70'1 65'7 11/04/2025 09:54:00 CBOT 5050 70'7 0'0 3,543.75 0 70'7 11/03/2025 13:22:00 CBOT 5100 75'6 0'0 3,787.50 581 75'6 11/03/2025 13:22:00 CBOT 5150 80'6 0'0 4,037.50 0 80'6 11/03/2025 13:22:00 CBOT 5200 85'6 0'0 4,287.50 268 85'6 11/03/2025 13:22:00 CBOT 5250 90'6 0'0 4,537.50 16 90'6 11/03/2025 13:22:00 CBOT 5300 95'6 0'0 4,787.50 0 95'6 11/03/2025 13:22:00 CBOT 5350 100'6 0'0 5,037.50 0 100'6 11/03/2025 13:22:00 CBOT 5400 105'6 0'0 5,287.50 31 105'6 11/03/2025 13:22:00 CBOT 5500 115'6 0'0 5,787.50 0 115'6 11/03/2025 13:22:00 CBOT 5600 125'6 0'0 6,287.50 0 125'6 11/03/2025 13:22:00 CBOT 5700 135'6 0'0 6,787.50 0 135'6 11/03/2025 13:22:00 CBOT 5800 145'6 0'0 7,287.50 0 145'6 11/03/2025 13:22:00 CBOT 5900 155'6 0'0 7,787.50 0 155'6 11/03/2025 13:22:00 CBOT 6000 165'6 0'0 8,287.50 0 165'6 11/03/2025 13:22:00 CBOT 6100 175'6 0'0 8,787.50 0 175'6 11/03/2025 13:22:00 CBOT 6200 185'6 0'0 9,287.50 0 185'6 11/03/2025 13:22:00 CBOT 6300 195'6 0'0 9,787.50 0 195'6 11/03/2025 13:22:00 CBOT 6400 205'6 0'0 10,287.50 0 205'6 11/03/2025 13:22:00 CBOT 6500 215'6 0'0 10,787.50 0 215'6 11/03/2025 13:22:00 CBOT 6600 225'6 0'0 11,287.50 0 225'6 11/03/2025 13:22:00 CBOT 6700 235'6 0'0 11,787.50 0 235'6 11/03/2025 13:22:00 CBOT 6800 245'6 0'0 12,287.50 0 245'6 11/03/2025 13:22:00 CBOT 6900 255'6 0'0 12,787.50 0 255'6 11/03/2025 13:22:00 CBOT 7000 265'6 0'0 13,287.50 0 265'6 11/03/2025 13:22:00 CBOT 7100 275'6 0'0 13,787.50 43 275'6 11/03/2025 13:22:00 CBOT 7200 285'6 0'0 14,287.50 48 285'6 11/03/2025 13:22:00 CBOT 7300 295'6 0'0 14,787.50 0 295'6 11/03/2025 13:22:00 CBOT 7400 305'6 0'0 15,287.50 0 305'6 11/03/2025 13:22:00 CBOT 7500 315'6 0'0 15,787.50 0 315'6 11/03/2025 13:22:00 CBOT 7600 325'6 0'0 16,287.50 0 325'6 11/03/2025 13:22:00 CBOT 7700 335'6 0'0 16,787.50 0 335'6 11/03/2025 13:22:00 CBOT 7800 345'6 0'0 17,287.50 0 345'6 11/03/2025 13:22:00 CBOT 7900 355'6 0'0 17,787.50 0 355'6 11/03/2025 13:22:00 CBOT 8000 365'6 0'0 18,287.50 0 365'6 11/03/2025 13:22:00 CBOT 8200 385'6 0'0 19,287.50 0 385'6 11/03/2025 13:22:00 CBOT 8400 405'6 0'0 20,287.50 0 405'6 11/03/2025 13:22:00 CBOT 8500 415'6 0'0 20,787.50 0 415'6 11/03/2025 13:22:00 CBOT 8700 435'6 0'0 21,787.50 0 435'6 11/03/2025 13:22:00 CBOT 9000 465'6 0'0 23,287.50 0 465'6 11/03/2025 13:22:00 CBOT 9500 515'6 0'0 25,787.50 0 515'6 11/03/2025 13:22:00 CBOT 10000 565'6 0'0 28,287.50 0 565'6 11/03/2025 13:22:00 CBOT 11000 665'6 0'0 33,287.50 0 665'6 11/03/2025 13:22:00 CBOT 12000 765'6 0'0 38,287.50 0 765'6 11/03/2025 13:22:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.