Monday, November 2, 2026

		Home About Us Contact Us Links Markets Charts Markets Page Options Portfolio Quotes News Ag News Corn News DTN Ag Headlines Headline News Market News Wheat News USDA Reports Weather

Commodity Option: CORN ( @C6Z ) CORN ( @C7H ) CORN ( @C7K ) CORN ( @C7N ) CORN ( @C7U ) CORN ( @C7Z ) CORN ( @C8H ) CORN ( @C8K ) CORN ( @C8N ) KC HRW WHEAT ( @KW6Z ) KC HRW WHEAT ( @KW7H ) KC HRW WHEAT ( @KW7K ) KC HRW WHEAT ( @KW7N ) KC HRW WHEAT ( @KW7U ) KC HRW WHEAT ( @KW7Z ) KC HRW WHEAT ( @KW8H ) KC HRW WHEAT ( @KW8K ) KC HRW WHEAT ( @KW8N ) All Open Only Future: December 2026 (@C6Z)   Futures Price: 4476s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,912.50   0'4   198'2s  2500   0'1s   0'0  6.25  154  0  8,912.50   0'4   178'2s  2700   0'1s   0'0  6.25  100  0  8,412.50   0'4   168'2s  2800   0'1s   0'0  6.25  110  0  7,912.50   0'4   158'2s  2900   0'1s   0'0  6.25  1,282  0  7,412.50   0'4   148'2s  3000   0'1s   0'0  6.25  1,929  0  6,912.50   0'4   138'2s  3100   0'1s   0'0  6.25  8,315  0  6,412.50   0'4   128'2s  3200   0'1s   0'0  6.25  900  0  5,912.50   0'4   118'2s  3300   0'1s   0'0  6.25  453  0  5,412.50   0'4   108'2s  3400   0'1s   0'0  6.25  1,550  0  4,912.50   0'4   98'2s  3500   0'1s   0'0  6.25  1,241  0  4,412.50   0'4   88'2s  3600   0'1s   0'0  6.25  3,885  0  4,162.50   0'4   83'2s  3650   0'1s   0'0  6.25  558  0  3,912.50   0'4   78'2s  3700   0'1s   0'0  6.25  5,527  1  3,662.50   0'4   73'2s  3750   0'1s   0'0  6.25  2,617  3  3,412.50   0'4   68'2s  3800   0'1s   0'0  6.25  3,953  2  3,168.75   0'5   63'3s  3850   0'1s   0'0  6.25  2,799  150  2,918.75   0'5   58'3s  3900   0'1s   0'0  6.25  1,941  683  2,668.75   0'4   53'3s  3950   0'1s   0'0  6.25  2,965  878  2,418.75   0'3   48'3s  4000   0'1s   -0'1  6.25  12,666  505  2,175.00   0'4   43'4s  4050   0'2s   0'0  12.50  2,515  354  1,925.00   0'3   38'4s  4100   0'2s   -0'1  12.50  16,551  47  1,681.25   0'4   33'5s  4150   0'3s   0'0  18.75  8,732  1,161  1,443.75   0'4   28'7s  4200   0'5s   0'0  31.25  18,927  507  1,206.25   0'4   24'1s  4250   0'7s   0'0  43.75  8,156  2  1,118.75   0'4   22'3s  4270   1'1s   0'0  56.25  110  1  1,075.00   0'4   21'4s  4280   1'2s   0'0  62.50  0  0  1,025.00   0'3   20'4s  4290   1'2s   -0'1  62.50  10  2,266  981.25   0'3   19'5s  4300   1'3s   -0'1  68.75  22,932  1  943.75   0'4   18'7s  4310   1'5s   0'0  81.25  175  1  900.00   0'4   18'0s  4320   1'6s   0'0  87.50  11  0  856.25   0'3   17'1s  4330   1'7s   -0'1  93.75  195  1  812.50   0'2   16'2s  4340   2'0s   -0'2  100.00  302  1,134  775.00   0'3   15'4s  4350   2'2s   -0'1  112.50  8,316  0  737.50   0'3   14'6s  4360   2'4s   -0'1  125.00  652  11  700.00   0'3   14'0s  4370   2'7s   -0'1  143.75  665  0  662.50   0'2   13'2s  4380   3'1s   -0'2  156.25  642  0  625.00   0'2   12'4s  4390   3'3s   -0'2  168.75  525  6,320  593.75   0'2   11'7s  4400   3'5s   -0'2  181.25  18,791  1  562.50   0'2   11'2s  4410   4'0s   -0'2  200.00  617  5  531.25   0'2   10'5s  4420   4'3s   -0'2  218.75  801  0  500.00   0'2   10'0s  4430   4'6s   -0'2  237.50  767  10  468.75   0'2   9'3s  4440   5'1s   -0'2  256.25  2,221  1,362  437.50   0'1   8'6s  4450   5'4s   -0'3  275.00  16,023  47  412.50   0'2   8'2s  4460   6'0s   -0'2  300.00  1,051  31  387.50   0'2   7'6s  4470   6'4s   -0'2  325.00  709  75  362.50   0'2   7'2s  4480   7'0s   -0'2  350.00  483  544  337.50   0'2   6'6s  4490   7'4s   -0'2  375.00  270  13,863  312.50   0'1   6'2s  4500   8'0s   -0'3  400.00  29,362  238  293.75   0'1   5'7s  4510   8'5s   -0'3  431.25  913  196  268.75   0'1   5'3s  4520   9'1s   -0'3  456.25  144  399  250.00   0'0   5'0s  4530   9'6s   -0'4  487.50  117  612  231.25   0'0   4'5s  4540   10'3s   -0'4  518.75  96  9,134  212.50   0'0   4'2s  4550   11'0s   -0'4  550.00  9,331  50  193.75   0'0   3'7s  4560   11'5s   -0'4  581.25  44  287  181.25   0'0   3'5s  4570   12'3s   -0'4  618.75  43  60  168.75   0'0   3'3s  4580   13'1s   -0'4  656.25  14  118  156.25   0'0   3'1s  4590   13'7s   -0'4  693.75  1  17,084  143.75   0'0   2'7s  4600   14'5s   -0'4  731.25  25,961  307  131.25   -0'1   2'5s  4610   15'3s   -0'4  768.75  10  751  131.25   0'0   2'5s  4620   16'2s   -0'4  812.50  53  286  118.75   0'0   2'3s  4630   17'0s   -0'4  850.00  8  648  112.50   0'0   2'2s  4640   17'7s   -0'4  893.75  12  5,980  106.25   0'0   2'1s  4650   18'6s   -0'4  937.50  10,516  146  93.75   -0'1   1'7s  4660   19'4s   -0'5  975.00  16  499  87.50   0'0   1'6s  4670   20'3s   -0'4  1,018.75  6  581  81.25   0'0   1'5s  4680   21'2s   -0'4  1,062.50  0  516  75.00   0'0   1'4s  4690   22'1s   -0'4  1,106.25  6  21,197  68.75   -0'1   1'3s  4700   23'0s   -0'5  1,150.00  18,778  139  62.50   -0'1   1'2s  4710   23'7s   -0'5  1,193.75  1  356  62.50   0'0   1'2s  4720   24'7s   -0'4  1,243.75  1  555  56.25   0'0   1'1s  4730   25'6s   -0'4  1,287.50  2  1,116  50.00   -0'1   1'0s  4740   26'5s   -0'5  1,331.25  0  13,160  43.75   -0'1   0'7s  4750   27'4s   -0'5  1,375.00  10,819  912  43.75   -0'1   0'7s  4760   28'4s   -0'5  1,425.00  28  1,174  43.75   0'0   0'7s  4770   29'4s   -0'4  1,475.00  0  551  37.50   -0'1   0'6s  4780   30'3s   -0'5  1,518.75  1  19,111  31.25   -0'1   0'5s  4800   32'3s   -0'4  1,618.75  20,022  9,495  25.00   0'0   0'4s  4850   37'1s   -0'4  1,856.25  10,812  40,098  18.75   0'0   0'3s  4900   42'0s   -0'4  2,100.00  30,187  10,072  12.50   0'0   0'2s  4950   46'7s   -0'4  2,343.75  11,349  51,345  12.50   0'0   0'2s  5000   51'7s   -0'4  2,593.75  41,749  8,163  6.25   0'0   0'1s  5050   56'7s   -0'3  2,843.75  4,959  17,715  6.25   0'0   0'1s  5100   61'7s   -0'3  3,093.75  10,702  4,734  6.25   0'0   0'1s  5150   66'6s   -0'4  3,337.50  4,477  31,989  6.25   0'0   0'1s  5200   71'6s   -0'4  3,587.50  14,241  13,394  6.25   0'0   0'1s  5250   76'6s   -0'4  3,837.50  3,107  37,435  6.25   0'0   0'1s  5300   81'6s   -0'4  4,087.50  12,326  16,102  6.25   0'0   0'1s  5350   86'6s   -0'4  4,337.50  3,232  16,082  6.25   0'0   0'1s  5400   91'6s   -0'4  4,587.50  1,874  4,041  6.25   0'0   0'1s  5450   96'6s   -0'4  4,837.50  64  40,813  6.25   0'0   0'1s  5500   101'6s   -0'4  5,087.50  108  4,849  6.25   0'0   0'1s  5550   106'6s   -0'4  5,337.50  2  20,459  6.25   0'0   0'1s  5600   111'6s   -0'4  5,587.50  128  6,979  6.25   0'0   0'1s  5650   116'6s   -0'4  5,837.50  6  16,261  6.25   0'0   0'1s  5700   121'6s   -0'4  6,087.50  27  5,722  6.25   0'0   0'1s  5750   126'6s   -0'4  6,337.50  0  12,648  6.25   0'0   0'1s  5800   131'6s   -0'4  6,587.50  12  2,028  6.25   0'0   0'1s  5850   136'6s   -0'4  6,837.50  0  4,453  6.25   0'0   0'1s  5900   141'6s   -0'4  7,087.50  0  4,287  6.25   0'0   0'1s  5950   146'6s   -0'4  7,337.50  0  31,845  6.25   0'0   0'1s  6000   151'6s   -0'4  7,587.50  0  2,225  6.25   0'0   0'1s  6050   156'6s   -0'4  7,837.50  0  6,263  6.25   0'0   0'1s  6100   161'6s   -0'4  8,087.50  0  306  6.25   0'0   0'1s  6150   166'6s   -0'4  8,337.50  0  2,709  6.25   0'0   0'1s  6200   171'6s   -0'4  8,587.50  0  262  6.25   0'0   0'1s  6250   176'6s   -0'4  8,837.50  0  2,705  6.25   0'0   0'1s  6300   181'6s   -0'4  9,087.50  0  144  6.25   0'0   0'1s  6350   186'6s   -0'4  9,337.50  0  8,565  6.25   0'0   0'1s  6400   191'6s   -0'4  9,587.50  0  144  6.25   0'0   0'1s  6450   196'6s   -0'4  9,837.50  0  11,851  6.25   0'0   0'1s  6500   201'6s   -0'4  10,087.50  0  3,626  6.25   0'0   0'1s  6550   206'6s   -0'4  10,337.50  0  1,457  6.25   0'0   0'1s  6600   211'6s   -0'4  10,587.50  0  30  6.25   0'0   0'1s  6650   216'6s   -0'4  10,837.50  0  422  6.25   0'0   0'1s  6700   221'6s   -0'4  11,087.50  0  92  6.25   0'0   0'1s  6750   226'6s   -0'4  11,337.50  0  857  6.25   0'0   0'1s  6800   231'6s   -0'4  11,587.50  0  4,870  6.25   0'0   0'1s  6900   241'6s   -0'4  12,087.50  0  6,812  6.25   0'0   0'1s  7000   251'6s   -0'4  12,587.50  0  434  6.25   0'0   0'1s  7100   261'6s   -0'4  13,087.50  0  385  6.25   0'0   0'1s  7200   271'6s   -0'4  13,587.50  0  523  6.25   0'0   0'1s  7300   281'6s   -0'4  14,087.50  0  3,258  6.25   0'0   0'1s  7400   291'6s   -0'4  14,587.50  0  1,670  6.25   0'0   0'1s  7500   301'6s   -0'4  15,087.50  0  971  6.25   0'0   0'1s  7600   311'6s   -0'4  15,587.50  0  1,674  6.25   0'0   0'1s  8000   351'6s   -0'4  17,587.50  0  4,298  6.25   0'0   0'1s  8500   401'6s   -0'4  20,087.50  0  2,873  6.25   0'0   0'1s  9000   451'6s   -0'4  22,587.50  0  388  6.25   0'0   0'1s  9200   471'6s   -0'4  23,587.50  0  100  6.25   0'0   0'1s  9400   491'6s   -0'4  24,587.50  0  390  6.25   0'0   0'1s  9500   501'6s   -0'4  25,087.50  0  5,436  6.25   0'0   0'1s  10000   551'6s   -0'4  27,587.50  0  1,142  6.25   0'0   0'1s  11000   651'6s   -0'4  32,587.50  0  650  6.25   0'0   0'1s  12000   751'6s   -0'4  37,587.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 198'2s 0'4 9,912.50 0 197'6 11/02/2026 13:27:00 CBOT 2700 178'2s 0'4 8,912.50 0 177'6 11/02/2026 13:27:00 CBOT 2800 168'2s 0'4 8,412.50 0 167'6 11/02/2026 13:27:00 CBOT 2900 158'2s 0'4 7,912.50 0 157'6 11/02/2026 13:27:00 CBOT 3000 148'2s 0'4 7,412.50 0 147'6 11/02/2026 13:27:00 CBOT 3100 138'2s 0'4 6,912.50 0 137'6 11/02/2026 13:27:00 CBOT 3200 128'2s 0'4 6,412.50 0 127'6 11/02/2026 13:27:00 CBOT 3300 118'2s 0'4 5,912.50 0 117'6 11/02/2026 13:27:00 CBOT 3400 108'2s 0'4 5,412.50 0 107'6 11/02/2026 13:27:00 CBOT 3500 98'2s 0'4 4,912.50 0 97'6 11/02/2026 13:27:00 CBOT 3600 88'2s 0'4 4,412.50 0 87'6 11/02/2026 13:27:00 CBOT 3650 83'2s 0'4 4,162.50 0 82'6 11/02/2026 13:27:00 CBOT 3700 78'2s 0'4 3,912.50 0 77'6 11/02/2026 13:27:00 CBOT 3750 73'2s 0'4 3,662.50 1 72'6 11/02/2026 13:27:00 CBOT 3800 68'2s 0'4 3,412.50 3 67'6 11/02/2026 13:27:00 CBOT 3850 63'3s 0'5 3,168.75 2 62'6 11/02/2026 13:27:00 CBOT 3900 58'3s 0'5 2,918.75 150 57'6 11/02/2026 13:27:00 CBOT 3950 53'3s 0'4 2,668.75 683 52'7 11/02/2026 13:27:00 CBOT 4000 48'3s 0'3 2,418.75 878 48'0 11/02/2026 13:27:00 CBOT 4050 43'4s 0'4 2,175.00 505 43'0 11/02/2026 13:27:00 CBOT 4100 38'4s 0'3 1,925.00 354 38'3 38'1 11/02/2026 13:27:00 CBOT 4150 33'5s 0'4 1,681.25 47 34'6 33'1 11/02/2026 13:27:00 CBOT 4200 28'7s 0'4 1,443.75 1,161 29'3 28'3 11/02/2026 13:27:00 CBOT 4250 24'1s 0'4 1,206.25 507 23'5 11/02/2026 13:27:00 CBOT 4270 22'3s 0'4 1,118.75 2 21'7 21'7 11/02/2026 13:27:00 CBOT 4280 21'4s 0'4 1,075.00 1 21'7 21'0 11/02/2026 13:27:00 CBOT 4290 20'4s 0'3 1,025.00 0 22'4 20'1 11/02/2026 13:27:00 CBOT 4300 19'5s 0'3 981.25 2,266 19'2 11/02/2026 13:27:00 CBOT 4310 18'7s 0'4 943.75 1 18'3 11/02/2026 13:27:00 CBOT 4320 18'0s 0'4 900.00 1 19'3 17'4 11/02/2026 13:27:00 CBOT 4330 17'1s 0'3 856.25 0 17'5 16'6 11/02/2026 13:27:00 CBOT 4340 16'2s 0'2 812.50 1 16'0 11/02/2026 13:27:00 CBOT 4350 15'4s 0'3 775.00 1,134 15'6 15'1 11/02/2026 13:27:00 CBOT 4360 14'6s 0'3 737.50 0 14'3 11/02/2026 13:27:00 CBOT 4370 14'0s 0'3 700.00 11 13'5 11/02/2026 13:27:00 CBOT 4380 13'2s 0'2 662.50 0 13'0 11/02/2026 13:27:00 CBOT 4390 12'4s 0'2 625.00 0 12'2 11/02/2026 13:27:00 CBOT 4400 11'7s 0'2 593.75 6,320 11'6 11'5 11/02/2026 13:27:00 CBOT 4410 11'2s 0'2 562.50 1 11'0 11/02/2026 13:27:00 CBOT 4420 10'5s 0'2 531.25 5 10'3 11/02/2026 13:27:00 CBOT 4430 10'0s 0'2 500.00 0 9'6 11/02/2026 13:27:00 CBOT 4440 9'3s 0'2 468.75 10 9'0 9'1 11/02/2026 13:27:00 CBOT 4450 8'6s 0'1 437.50 1,362 8'4 8'5 11/02/2026 13:27:00 CBOT 4460 8'2s 0'2 412.50 47 7'7 8'0 11/02/2026 13:27:00 CBOT 4470 7'6s 0'2 387.50 31 7'5 7'4 11/02/2026 13:27:00 CBOT 4480 7'2s 0'2 362.50 75 8'3 7'0 11/02/2026 13:27:00 CBOT 4490 6'6s 0'2 337.50 544 7'2 6'4 11/02/2026 13:27:00 CBOT 4500 6'2s 0'1 312.50 13,863 6'0 6'1 11/02/2026 13:27:00 CBOT 4510 5'7s 0'1 293.75 238 6'7 5'6 11/02/2026 13:27:00 CBOT 4520 5'3s 0'1 268.75 196 6'0 5'2 11/02/2026 13:27:00 CBOT 4530 5'0s 0'0 250.00 399 5'2 5'0 11/02/2026 13:27:00 CBOT 4540 4'5s 0'0 231.25 612 6'4 4'5 11/02/2026 13:27:00 CBOT 4550 4'2s 0'0 212.50 9,134 4'3 4'2 11/02/2026 13:27:00 CBOT 4560 3'7s 0'0 193.75 50 4'1 3'7 11/02/2026 13:27:00 CBOT 4570 3'5s 0'0 181.25 287 4'4 3'5 11/02/2026 13:27:00 CBOT 4580 3'3s 0'0 168.75 60 4'0 3'3 11/02/2026 13:27:00 CBOT 4590 3'1s 0'0 156.25 118 3'5 3'1 11/02/2026 13:27:00 CBOT 4600 2'7s 0'0 143.75 17,084 3'3 2'7 11/02/2026 13:27:00 CBOT 4610 2'5s -0'1 131.25 307 3'5 2'6 11/02/2026 13:27:00 CBOT 4620 2'5s 0'0 131.25 751 3'1 2'5 11/02/2026 13:27:00 CBOT 4630 2'3s 0'0 118.75 286 2'6 2'3 11/02/2026 13:27:00 CBOT 4640 2'2s 0'0 112.50 648 2'0 2'2 11/02/2026 13:27:00 CBOT 4650 2'1s 0'0 106.25 5,980 2'0 2'1 11/02/2026 13:27:00 CBOT 4660 1'7s -0'1 93.75 146 2'4 2'0 11/02/2026 13:27:00 CBOT 4670 1'6s 0'0 87.50 499 2'0 1'6 11/02/2026 13:27:00 CBOT 4680 1'5s 0'0 81.25 581 1'7 1'5 11/02/2026 13:27:00 CBOT 4690 1'4s 0'0 75.00 516 1'4 1'4 11/02/2026 13:27:00 CBOT 4700 1'3s -0'1 68.75 21,197 1'3 1'4 11/02/2026 13:27:00 CBOT 4710 1'2s -0'1 62.50 139 1'6 1'3 11/02/2026 13:27:00 CBOT 4720 1'2s 0'0 62.50 356 1'3 1'2 11/02/2026 13:27:00 CBOT 4730 1'1s 0'0 56.25 555 1'4 1'1 11/02/2026 13:27:00 CBOT 4740 1'0s -0'1 50.00 1,116 1'1 1'1 11/02/2026 13:27:00 CBOT 4750 0'7s -0'1 43.75 13,160 0'7 1'0 11/02/2026 13:27:00 CBOT 4760 0'7s -0'1 43.75 912 1'2 1'0 11/02/2026 13:27:00 CBOT 4770 0'7s 0'0 43.75 1,174 0'7 11/02/2026 13:27:00 CBOT 4780 0'6s -0'1 37.50 551 0'7 11/02/2026 13:27:00 CBOT 4800 0'5s -0'1 31.25 19,111 0'6 0'6 11/02/2026 13:27:00 CBOT 4850 0'4s 0'0 25.00 9,495 0'5 0'4 11/02/2026 13:27:00 CBOT 4900 0'3s 0'0 18.75 40,098 0'3 0'3 11/02/2026 13:27:00 CBOT 4950 0'2s 0'0 12.50 10,072 0'2 0'2 11/02/2026 13:27:00 CBOT 5000 0'2s 0'0 12.50 51,345 0'2 0'2 11/02/2026 13:27:00 CBOT 5050 0'1s 0'0 6.25 8,163 0'1 11/02/2026 13:27:00 CBOT 5100 0'1s 0'0 6.25 17,715 0'1 11/02/2026 13:27:00 CBOT 5150 0'1s 0'0 6.25 4,734 0'1 0'1 11/02/2026 13:27:00 CBOT 5200 0'1s 0'0 6.25 31,989 0'1 0'1 11/02/2026 13:27:00 CBOT 5250 0'1s 0'0 6.25 13,394 0'1 0'1 11/02/2026 13:27:00 CBOT 5300 0'1s 0'0 6.25 37,435 0'1 0'1 11/02/2026 13:27:00 CBOT 5350 0'1s 0'0 6.25 16,102 0'1 11/02/2026 13:27:00 CBOT 5400 0'1s 0'0 6.25 16,082 0'1 0'1 11/02/2026 13:27:00 CBOT 5450 0'1s 0'0 6.25 4,041 0'1 0'1 11/02/2026 13:27:00 CBOT 5500 0'1s 0'0 6.25 40,813 0'1 0'1 11/02/2026 13:27:00 CBOT 5550 0'1s 0'0 6.25 4,849 0'1 11/02/2026 13:27:00 CBOT 5600 0'1s 0'0 6.25 20,459 0'1 11/02/2026 13:27:00 CBOT 5650 0'1s 0'0 6.25 6,979 0'1 11/02/2026 13:27:00 CBOT 5700 0'1s 0'0 6.25 16,261 0'1 11/02/2026 13:27:00 CBOT 5750 0'1s 0'0 6.25 5,722 0'1 11/02/2026 13:27:00 CBOT 5800 0'1s 0'0 6.25 12,648 0'1 0'1 11/02/2026 13:27:00 CBOT 5850 0'1s 0'0 6.25 2,028 0'1 11/02/2026 13:27:00 CBOT 5900 0'1s 0'0 6.25 4,453 0'1 0'1 11/02/2026 13:27:00 CBOT 5950 0'1s 0'0 6.25 4,287 0'1 11/02/2026 13:27:00 CBOT 6000 0'1s 0'0 6.25 31,845 0'1 0'1 11/02/2026 13:27:00 CBOT 6050 0'1s 0'0 6.25 2,225 0'1 11/02/2026 13:27:00 CBOT 6100 0'1s 0'0 6.25 6,263 0'1 11/02/2026 13:27:00 CBOT 6150 0'1s 0'0 6.25 306 0'1 11/02/2026 13:27:00 CBOT 6200 0'1s 0'0 6.25 2,709 0'1 11/02/2026 13:27:00 CBOT 6250 0'1s 0'0 6.25 262 0'1 11/02/2026 13:27:00 CBOT 6300 0'1s 0'0 6.25 2,705 0'1 11/02/2026 13:27:00 CBOT 6350 0'1s 0'0 6.25 144 0'1 11/02/2026 13:27:00 CBOT 6400 0'1s 0'0 6.25 8,565 0'1 11/02/2026 13:27:00 CBOT 6450 0'1s 0'0 6.25 144 0'1 11/02/2026 13:27:00 CBOT 6500 0'1s 0'0 6.25 11,851 0'1 11/02/2026 13:27:00 CBOT 6550 0'1s 0'0 6.25 3,626 0'1 11/02/2026 13:27:00 CBOT 6600 0'1s 0'0 6.25 1,457 0'1 11/02/2026 13:27:00 CBOT 6650 0'1s 0'0 6.25 30 0'1 11/02/2026 13:27:00 CBOT 6700 0'1s 0'0 6.25 422 0'1 11/02/2026 13:27:00 CBOT 6750 0'1s 0'0 6.25 92 0'1 11/02/2026 13:27:00 CBOT 6800 0'1s 0'0 6.25 857 0'0 0'1 11/02/2026 13:27:00 CBOT 6900 0'1s 0'0 6.25 4,870 0'1 11/02/2026 13:27:00 CBOT 7000 0'1s 0'0 6.25 6,812 0'1 11/02/2026 13:27:00 CBOT 7100 0'1s 0'0 6.25 434 0'1 11/02/2026 13:27:00 CBOT 7200 0'1s 0'0 6.25 385 0'1 11/02/2026 13:27:00 CBOT 7300 0'1s 0'0 6.25 523 0'1 11/02/2026 13:27:00 CBOT 7400 0'1s 0'0 6.25 3,258 0'1 11/02/2026 13:27:00 CBOT 7500 0'1s 0'0 6.25 1,670 0'1 11/02/2026 13:27:00 CBOT 7600 0'1s 0'0 6.25 971 0'1 11/02/2026 13:27:00 CBOT 8000 0'1s 0'0 6.25 1,674 0'1 11/02/2026 13:27:00 CBOT 8500 0'1s 0'0 6.25 4,298 0'1 11/02/2026 13:27:00 CBOT 9000 0'1s 0'0 6.25 2,873 0'1 11/02/2026 13:27:00 CBOT 9200 0'1s 0'0 6.25 388 0'1 11/02/2026 13:27:00 CBOT 9400 0'1s 0'0 6.25 100 0'1 11/02/2026 13:27:00 CBOT 9500 0'1s 0'0 6.25 390 0'1 11/02/2026 13:27:00 CBOT 10000 0'1s 0'0 6.25 5,436 0'1 11/02/2026 13:27:00 CBOT 11000 0'1s 0'0 6.25 1,142 0'1 11/02/2026 13:27:00 CBOT 12000 0'1s 0'0 6.25 650 0'1 11/02/2026 13:27:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 0'1s 0'0 6.25 154 0'1 11/02/2026 13:27:00 CBOT 2700 0'1s 0'0 6.25 100 0'1 11/02/2026 13:27:00 CBOT 2800 0'1s 0'0 6.25 110 0'1 11/02/2026 13:27:00 CBOT 2900 0'1s 0'0 6.25 1,282 0'1 11/02/2026 13:27:00 CBOT 3000 0'1s 0'0 6.25 1,929 0'1 11/02/2026 13:27:00 CBOT 3100 0'1s 0'0 6.25 8,315 0'1 11/02/2026 13:27:00 CBOT 3200 0'1s 0'0 6.25 900 0'1 11/02/2026 13:27:00 CBOT 3300 0'1s 0'0 6.25 453 0'1 11/02/2026 13:27:00 CBOT 3400 0'1s 0'0 6.25 1,550 0'1 11/02/2026 13:27:00 CBOT 3500 0'1s 0'0 6.25 1,241 0'1 11/02/2026 13:27:00 CBOT 3600 0'1s 0'0 6.25 3,885 0'1 11/02/2026 13:27:00 CBOT 3650 0'1s 0'0 6.25 558 0'1 11/02/2026 13:27:00 CBOT 3700 0'1s 0'0 6.25 5,527 0'1 11/02/2026 13:27:00 CBOT 3750 0'1s 0'0 6.25 2,617 0'1 11/02/2026 13:27:00 CBOT 3800 0'1s 0'0 6.25 3,953 0'1 11/02/2026 13:27:00 CBOT 3850 0'1s 0'0 6.25 2,799 0'1 11/02/2026 13:27:00 CBOT 3900 0'1s 0'0 6.25 1,941 0'1 11/02/2026 13:27:00 CBOT 3950 0'1s 0'0 6.25 2,965 0'1 11/02/2026 13:27:00 CBOT 4000 0'1s -0'1 6.25 12,666 0'2 0'2 11/02/2026 13:27:00 CBOT 4050 0'2s 0'0 12.50 2,515 0'1 0'2 11/02/2026 13:27:00 CBOT 4100 0'2s -0'1 12.50 16,551 0'2 0'3 11/02/2026 13:27:00 CBOT 4150 0'3s 0'0 18.75 8,732 0'3 0'3 11/02/2026 13:27:00 CBOT 4200 0'5s 0'0 31.25 18,927 0'4 0'5 11/02/2026 13:27:00 CBOT 4250 0'7s 0'0 43.75 8,156 1'0 0'7 11/02/2026 13:27:00 CBOT 4270 1'1s 0'0 56.25 110 1'0 1'1 11/02/2026 13:27:00 CBOT 4280 1'2s 0'0 62.50 0 1'0 1'2 11/02/2026 13:27:00 CBOT 4290 1'2s -0'1 62.50 10 1'3 11/02/2026 13:27:00 CBOT 4300 1'3s -0'1 68.75 22,932 1'2 1'4 11/02/2026 13:27:00 CBOT 4310 1'5s 0'0 81.25 175 1'5 11/02/2026 13:27:00 CBOT 4320 1'6s 0'0 87.50 11 1'4 1'6 11/02/2026 13:27:00 CBOT 4330 1'7s -0'1 93.75 195 2'1 2'0 11/02/2026 13:27:00 CBOT 4340 2'0s -0'2 100.00 302 1'6 2'2 11/02/2026 13:27:00 CBOT 4350 2'2s -0'1 112.50 8,316 2'0 2'3 11/02/2026 13:27:00 CBOT 4360 2'4s -0'1 125.00 652 2'1 2'5 11/02/2026 13:27:00 CBOT 4370 2'7s -0'1 143.75 665 2'5 3'0 11/02/2026 13:27:00 CBOT 4380 3'1s -0'2 156.25 642 2'7 3'3 11/02/2026 13:27:00 CBOT 4390 3'3s -0'2 168.75 525 3'1 3'5 11/02/2026 13:27:00 CBOT 4400 3'5s -0'2 181.25 18,791 3'4 3'7 11/02/2026 13:27:00 CBOT 4410 4'0s -0'2 200.00 617 3'3 4'2 11/02/2026 13:27:00 CBOT 4420 4'3s -0'2 218.75 801 4'3 4'5 11/02/2026 13:27:00 CBOT 4430 4'6s -0'2 237.50 767 4'6 5'0 11/02/2026 13:27:00 CBOT 4440 5'1s -0'2 256.25 2,221 5'2 5'3 11/02/2026 13:27:00 CBOT 4450 5'4s -0'3 275.00 16,023 4'6 5'7 11/02/2026 13:27:00 CBOT 4460 6'0s -0'2 300.00 1,051 5'6 6'2 11/02/2026 13:27:00 CBOT 4470 6'4s -0'2 325.00 709 5'6 6'6 11/02/2026 13:27:00 CBOT 4480 7'0s -0'2 350.00 483 7'0 7'2 11/02/2026 13:27:00 CBOT 4490 7'4s -0'2 375.00 270 7'2 7'6 11/02/2026 13:27:00 CBOT 4500 8'0s -0'3 400.00 29,362 7'6 8'3 11/02/2026 13:27:00 CBOT 4510 8'5s -0'3 431.25 913 8'7 9'0 11/02/2026 13:27:00 CBOT 4520 9'1s -0'3 456.25 144 8'0 9'4 11/02/2026 13:27:00 CBOT 4530 9'6s -0'4 487.50 117 9'3 10'2 11/02/2026 13:27:00 CBOT 4540 10'3s -0'4 518.75 96 10'7 11/02/2026 13:27:00 CBOT 4550 11'0s -0'4 550.00 9,331 12'0 11'4 11/02/2026 13:27:00 CBOT 4560 11'5s -0'4 581.25 44 12'1 11/02/2026 13:27:00 CBOT 4570 12'3s -0'4 618.75 43 12'7 11/02/2026 13:27:00 CBOT 4580 13'1s -0'4 656.25 14 13'0 13'5 11/02/2026 13:27:00 CBOT 4590 13'7s -0'4 693.75 1 14'3 11/02/2026 13:27:00 CBOT 4600 14'5s -0'4 731.25 25,961 12'5 15'1 11/02/2026 13:27:00 CBOT 4610 15'3s -0'4 768.75 10 15'2 15'7 11/02/2026 13:27:00 CBOT 4620 16'2s -0'4 812.50 53 15'3 16'6 11/02/2026 13:27:00 CBOT 4630 17'0s -0'4 850.00 8 17'4 11/02/2026 13:27:00 CBOT 4640 17'7s -0'4 893.75 12 18'3 18'3 11/02/2026 13:27:00 CBOT 4650 18'6s -0'4 937.50 10,516 17'6 19'2 11/02/2026 13:27:00 CBOT 4660 19'4s -0'5 975.00 16 20'1 11/02/2026 13:27:00 CBOT 4670 20'3s -0'4 1,018.75 6 20'7 11/02/2026 13:27:00 CBOT 4680 21'2s -0'4 1,062.50 0 21'6 11/02/2026 13:27:00 CBOT 4690 22'1s -0'4 1,106.25 6 22'5 11/02/2026 13:27:00 CBOT 4700 23'0s -0'5 1,150.00 18,778 23'3 23'5 11/02/2026 13:27:00 CBOT 4710 23'7s -0'5 1,193.75 1 24'4 11/02/2026 13:27:00 CBOT 4720 24'7s -0'4 1,243.75 1 25'3 11/02/2026 13:27:00 CBOT 4730 25'6s -0'4 1,287.50 2 26'2 11/02/2026 13:27:00 CBOT 4740 26'5s -0'5 1,331.25 0 27'2 11/02/2026 13:27:00 CBOT 4750 27'4s -0'5 1,375.00 10,819 26'2 28'1 11/02/2026 13:27:00 CBOT 4760 28'4s -0'5 1,425.00 28 29'1 11/02/2026 13:27:00 CBOT 4770 29'4s -0'4 1,475.00 0 30'0 11/02/2026 13:27:00 CBOT 4780 30'3s -0'5 1,518.75 1 31'0 31'0 11/02/2026 13:27:00 CBOT 4800 32'3s -0'4 1,618.75 20,022 29'0 32'7 11/02/2026 13:27:00 CBOT 4850 37'1s -0'4 1,856.25 10,812 37'7 37'5 11/02/2026 13:27:00 CBOT 4900 42'0s -0'4 2,100.00 30,187 41'7 42'4 11/02/2026 13:27:00 CBOT 4950 46'7s -0'4 2,343.75 11,349 47'3 11/02/2026 13:27:00 CBOT 5000 51'7s -0'4 2,593.75 41,749 51'3 52'3 11/02/2026 13:27:00 CBOT 5050 56'7s -0'3 2,843.75 4,959 55'0 57'2 11/02/2026 13:27:00 CBOT 5100 61'7s -0'3 3,093.75 10,702 62'2 62'2 11/02/2026 13:27:00 CBOT 5150 66'6s -0'4 3,337.50 4,477 67'1 67'2 11/02/2026 13:27:00 CBOT 5200 71'6s -0'4 3,587.50 14,241 70'0 72'2 11/02/2026 13:27:00 CBOT 5250 76'6s -0'4 3,837.50 3,107 77'0 77'2 11/02/2026 13:27:00 CBOT 5300 81'6s -0'4 4,087.50 12,326 82'1 82'2 11/02/2026 13:27:00 CBOT 5350 86'6s -0'4 4,337.50 3,232 83'2 87'2 11/02/2026 13:27:00 CBOT 5400 91'6s -0'4 4,587.50 1,874 92'2 11/02/2026 13:27:00 CBOT 5450 96'6s -0'4 4,837.50 64 97'2 11/02/2026 13:27:00 CBOT 5500 101'6s -0'4 5,087.50 108 102'2 11/02/2026 13:27:00 CBOT 5550 106'6s -0'4 5,337.50 2 107'2 11/02/2026 13:27:00 CBOT 5600 111'6s -0'4 5,587.50 128 112'2 11/02/2026 13:27:00 CBOT 5650 116'6s -0'4 5,837.50 6 117'2 11/02/2026 13:27:00 CBOT 5700 121'6s -0'4 6,087.50 27 122'2 11/02/2026 13:27:00 CBOT 5750 126'6s -0'4 6,337.50 0 127'2 11/02/2026 13:27:00 CBOT 5800 131'6s -0'4 6,587.50 12 132'2 11/02/2026 13:27:00 CBOT 5850 136'6s -0'4 6,837.50 0 137'2 11/02/2026 13:27:00 CBOT 5900 141'6s -0'4 7,087.50 0 142'2 11/02/2026 13:27:00 CBOT 5950 146'6s -0'4 7,337.50 0 147'2 11/02/2026 13:27:00 CBOT 6000 151'6s -0'4 7,587.50 0 152'2 11/02/2026 13:27:00 CBOT 6050 156'6s -0'4 7,837.50 0 157'2 11/02/2026 13:27:00 CBOT 6100 161'6s -0'4 8,087.50 0 162'2 11/02/2026 13:27:00 CBOT 6150 166'6s -0'4 8,337.50 0 167'2 11/02/2026 13:27:00 CBOT 6200 171'6s -0'4 8,587.50 0 172'2 11/02/2026 13:27:00 CBOT 6250 176'6s -0'4 8,837.50 0 177'2 11/02/2026 13:27:00 CBOT 6300 181'6s -0'4 9,087.50 0 182'2 11/02/2026 13:27:00 CBOT 6350 186'6s -0'4 9,337.50 0 187'2 11/02/2026 13:27:00 CBOT 6400 191'6s -0'4 9,587.50 0 192'2 11/02/2026 13:27:00 CBOT 6450 196'6s -0'4 9,837.50 0 197'2 11/02/2026 13:27:00 CBOT 6500 201'6s -0'4 10,087.50 0 202'2 11/02/2026 13:27:00 CBOT 6550 206'6s -0'4 10,337.50 0 207'2 11/02/2026 13:27:00 CBOT 6600 211'6s -0'4 10,587.50 0 212'2 11/02/2026 13:27:00 CBOT 6650 216'6s -0'4 10,837.50 0 217'2 11/02/2026 13:27:00 CBOT 6700 221'6s -0'4 11,087.50 0 222'2 11/02/2026 13:27:00 CBOT 6750 226'6s -0'4 11,337.50 0 227'2 11/02/2026 13:27:00 CBOT 6800 231'6s -0'4 11,587.50 0 232'2 11/02/2026 13:27:00 CBOT 6900 241'6s -0'4 12,087.50 0 242'2 11/02/2026 13:27:00 CBOT 7000 251'6s -0'4 12,587.50 0 252'2 11/02/2026 13:27:00 CBOT 7100 261'6s -0'4 13,087.50 0 262'2 11/02/2026 13:27:00 CBOT 7200 271'6s -0'4 13,587.50 0 272'2 11/02/2026 13:27:00 CBOT 7300 281'6s -0'4 14,087.50 0 282'2 11/02/2026 13:27:00 CBOT 7400 291'6s -0'4 14,587.50 0 292'2 11/02/2026 13:27:00 CBOT 7500 301'6s -0'4 15,087.50 0 302'2 11/02/2026 13:27:00 CBOT 7600 311'6s -0'4 15,587.50 0 312'2 11/02/2026 13:27:00 CBOT 8000 351'6s -0'4 17,587.50 0 352'2 11/02/2026 13:27:00 CBOT 8500 401'6s -0'4 20,087.50 0 402'2 11/02/2026 13:27:00 CBOT 9000 451'6s -0'4 22,587.50 0 452'2 11/02/2026 13:27:00 CBOT 9200 471'6s -0'4 23,587.50 0 472'2 11/02/2026 13:27:00 CBOT 9400 491'6s -0'4 24,587.50 0 492'2 11/02/2026 13:27:00 CBOT 9500 501'6s -0'4 25,087.50 0 502'2 11/02/2026 13:27:00 CBOT 10000 551'6s -0'4 27,587.50 0 552'2 11/02/2026 13:27:00 CBOT 11000 651'6s -0'4 32,587.50 0 652'2 11/02/2026 13:27:00 CBOT 12000 751'6s -0'4 37,587.50 0 752'2 11/02/2026 13:27:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.