Thursday, October 29, 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: 4512s   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  10,062.50   -0'4   201'2s  2500   0'1s   0'0  6.25  154  0  9,062.50   -0'4   181'2s  2700   0'1s   0'0  6.25  100  0  8,562.50   -0'4   171'2s  2800   0'1s   0'0  6.25  110  0  8,062.50   -0'4   161'2s  2900   0'1s   0'0  6.25  1,282  0  7,562.50   -0'4   151'2s  3000   0'1s   0'0  6.25  1,929  0  7,062.50   -0'4   141'2s  3100   0'1s   0'0  6.25  8,315  0  6,562.50   -0'4   131'2s  3200   0'1s   0'0  6.25  900  0  6,062.50   -0'4   121'2s  3300   0'1s   0'0  6.25  453  0  5,562.50   -0'4   111'2s  3400   0'1s   0'0  6.25  1,550  0  5,062.50   -0'4   101'2s  3500   0'1s   0'0  6.25  1,241  0  4,562.50   -0'4   91'2s  3600   0'1s   0'0  6.25  3,885  0  4,312.50   -0'4   86'2s  3650   0'1s   0'0  6.25  558  0  4,062.50   -0'4   81'2s  3700   0'1s   0'0  6.25  5,527  1  3,812.50   -0'4   76'2s  3750   0'1s   0'0  6.25  2,617  2,453  3,562.50   -0'4   71'2s  3800   0'1s   0'0  6.25  3,945  2  3,312.50   -0'4   66'2s  3850   0'1s   0'0  6.25  2,799  150  3,062.50   -0'4   61'2s  3900   0'1s   0'0  6.25  1,941  100  2,818.75   -0'4   56'3s  3950   0'1s   -0'1  6.25  2,965  473  2,575.00   -0'3   51'4s  4000   0'2s   0'0  12.50  12,656  353  2,325.00   -0'4   46'4s  4050   0'2s   0'0  12.50  2,510  380  2,075.00   -0'4   41'4s  4100   0'2s   -0'1  12.50  17,073  40  1,825.00   -0'5   36'4s  4150   0'2s   -0'2  12.50  8,503  1,159  1,581.25   -0'5   31'5s  4200   0'3s   -0'2  18.75  19,201  506  1,343.75   -0'6   26'7s  4250   0'5s   -0'2  31.25  7,973  1  1,206.25   -0'6   24'1s  4280   0'7s   -0'2  43.75  0  2,268  1,118.75   -0'6   22'3s  4300   1'1s   -0'2  56.25  24,473  0  987.50   -0'6   19'6s  4330   1'5s   -0'1  81.25  38  1  943.75   -0'6   18'7s  4340   1'6s   -0'2  87.50  61  1,073  900.00   -0'7   18'0s  4350   1'7s   -0'2  93.75  7,742  0  868.75   -0'5   17'3s  4360   2'1s   -0'1  106.25  114  0  825.00   -0'6   16'4s  4370   2'2s   -0'2  112.50  125  0  787.50   -0'6   15'6s  4380   2'4s   -0'2  125.00  590  0  750.00   -0'5   15'0s  4390   2'6s   -0'2  137.50  523  6,192  712.50   -0'6   14'2s  4400   3'0s   -0'2  150.00  18,503  0  675.00   -0'6   13'4s  4410   3'2s   -0'2  162.50  533  4  637.50   -0'6   12'6s  4420   3'4s   -0'2  175.00  379  0  606.25   -0'6   12'1s  4430   3'7s   -0'2  193.75  410  0  575.00   -0'6   11'4s  4440   4'2s   -0'2  212.50  1,023  946  543.75   -0'6   10'7s  4450   4'5s   -0'2  231.25  14,714  0  512.50   -0'6   10'2s  4460   5'0s   -0'2  250.00  752  21  487.50   -0'5   9'6s  4470   5'4s   -0'1  275.00  581  37  456.25   -0'5   9'1s  4480   5'7s   -0'1  293.75  439  79  425.00   -0'5   8'4s  4490   6'2s   -0'1  312.50  201  11,359  400.00   -0'5   8'0s  4500   6'6s   -0'1  337.50  33,849  66  375.00   -0'5   7'4s  4510   7'2s   -0'1  362.50  110  50  350.00   -0'4   7'0s  4520   7'6s   0'0  387.50  74  291  325.00   -0'5   6'4s  4530   8'2s   -0'1  412.50  103  521  300.00   -0'5   6'0s  4540   8'6s   -0'1  437.50  110  8,335  281.25   -0'5   5'5s  4550   9'3s   -0'1  468.75  9,290  12  262.50   -0'4   5'2s  4560   10'0s   0'0  500.00  43  53  243.75   -0'4   4'7s  4570   10'5s   0'0  531.25  31  10  231.25   -0'3   4'5s  4580   11'2s   0'0  562.50  13  63  212.50   -0'3   4'2s  4590   11'7s   0'0  593.75  1  17,119  200.00   -0'3   4'0s  4600   12'6s   0'1  637.50  26,118  268  187.50   -0'3   3'6s  4610   13'4s   0'1  675.00  2  167  168.75   -0'3   3'3s  4620   14'1s   0'1  706.25  0  225  156.25   -0'2   3'1s  4630   14'7s   0'2  743.75  8  233  150.00   -0'1   3'0s  4640   15'6s   0'3  787.50  11  7,261  137.50   -0'2   2'6s  4650   16'4s   0'2  825.00  10,613  64  125.00   -0'2   2'4s  4660   17'2s   0'2  862.50  0  37  118.75   -0'1   2'3s  4670   18'1s   0'3  906.25  5  589  106.25   -0'2   2'1s  4680   18'7s   0'2  943.75  0  514  100.00   -0'1   2'0s  4690   19'6s   0'3  987.50  6  22,284  93.75   -0'1   1'7s  4700   20'5s   0'3  1,031.25  18,852  15  87.50   -0'1   1'6s  4710   21'4s   0'3  1,075.00  1  167  75.00   -0'2   1'4s  4720   22'2s   0'2  1,112.50  0  80  75.00   -0'1   1'4s  4730   23'2s   0'3  1,162.50  2  565  68.75   -0'1   1'3s  4740   24'1s   0'3  1,206.25  0  12,171  62.50   -0'1   1'2s  4750   25'0s   0'3  1,250.00  10,881  644  62.50   0'0   1'2s  4760   25'7s   0'3  1,293.75  2  695  56.25   -0'1   1'1s  4770   26'6s   0'2  1,337.50  0  366  56.25   0'0   1'1s  4780   27'6s   0'3  1,387.50  0  20,308  50.00   0'0   1'0s  4800   29'5s   0'3  1,481.25  20,278  9,491  31.25   -0'1   0'5s  4850   34'2s   0'2  1,712.50  10,599  40,307  25.00   0'0   0'4s  4900   39'1s   0'4  1,956.25  30,400  10,203  18.75   0'0   0'3s  4950   44'0s   0'4  2,200.00  10,717  50,618  12.50   0'0   0'2s  5000   48'7s   0'3  2,443.75  41,440  7,908  12.50   0'0   0'2s  5050   53'7s   0'4  2,693.75  4,795  17,748  6.25   -0'1   0'1s  5100   58'6s   0'3  2,937.50  10,750  4,740  6.25   -0'1   0'1s  5150   63'6s   0'3  3,187.50  4,597  32,029  6.25   0'0   0'1s  5200   68'6s   0'3  3,437.50  14,252  13,360  6.25   0'0   0'1s  5250   73'6s   0'4  3,687.50  3,133  37,481  6.25   0'0   0'1s  5300   78'6s   0'4  3,937.50  13,261  16,102  6.25   0'0   0'1s  5350   83'6s   0'4  4,187.50  4,072  16,201  6.25   0'0   0'1s  5400   88'6s   0'4  4,437.50  5,733  4,041  6.25   0'0   0'1s  5450   93'6s   0'4  4,687.50  154  40,797  6.25   0'0   0'1s  5500   98'6s   0'4  4,937.50  1,359  4,849  6.25   0'0   0'1s  5550   103'6s   0'4  5,187.50  5  20,419  6.25   0'0   0'1s  5600   108'6s   0'4  5,437.50  128  6,979  6.25   0'0   0'1s  5650   113'6s   0'4  5,687.50  6  16,270  6.25   0'0   0'1s  5700   118'6s   0'4  5,937.50  27  5,722  6.25   0'0   0'1s  5750   123'6s   0'4  6,187.50  0  12,648  6.25   0'0   0'1s  5800   128'6s   0'4  6,437.50  12  2,038  6.25   0'0   0'1s  5850   133'6s   0'4  6,687.50  0  4,454  6.25   0'0   0'1s  5900   138'6s   0'4  6,937.50  0  4,287  6.25   0'0   0'1s  5950   143'6s   0'4  7,187.50  0  31,829  6.25   0'0   0'1s  6000   148'6s   0'4  7,437.50  0  2,225  6.25   0'0   0'1s  6050   153'6s   0'4  7,687.50  0  6,268  6.25   0'0   0'1s  6100   158'6s   0'4  7,937.50  0  306  6.25   0'0   0'1s  6150   163'6s   0'4  8,187.50  0  2,713  6.25   0'0   0'1s  6200   168'6s   0'4  8,437.50  0  262  6.25   0'0   0'1s  6250   173'6s   0'4  8,687.50  0  2,705  6.25   0'0   0'1s  6300   178'6s   0'4  8,937.50  0  144  6.25   0'0   0'1s  6350   183'6s   0'4  9,187.50  0  8,565  6.25   0'0   0'1s  6400   188'6s   0'4  9,437.50  0  144  6.25   0'0   0'1s  6450   193'6s   0'4  9,687.50  0  11,851  6.25   0'0   0'1s  6500   198'6s   0'4  9,937.50  350  3,626  6.25   0'0   0'1s  6550   203'6s   0'4  10,187.50  0  1,457  6.25   0'0   0'1s  6600   208'6s   0'4  10,437.50  0  30  6.25   0'0   0'1s  6650   213'6s   0'4  10,687.50  0  422  6.25   0'0   0'1s  6700   218'6s   0'4  10,937.50  0  92  6.25   0'0   0'1s  6750   223'6s   0'4  11,187.50  0  857  6.25   0'0   0'1s  6800   228'6s   0'4  11,437.50  0  4,870  6.25   0'0   0'1s  6900   238'6s   0'4  11,937.50  0  6,812  6.25   0'0   0'1s  7000   248'6s   0'4  12,437.50  0  434  6.25   0'0   0'1s  7100   258'6s   0'4  12,937.50  0  385  6.25   0'0   0'1s  7200   268'6s   0'4  13,437.50  0  523  6.25   0'0   0'1s  7300   278'6s   0'4  13,937.50  0  3,258  6.25   0'0   0'1s  7400   288'6s   0'4  14,437.50  0  1,670  6.25   0'0   0'1s  7500   298'6s   0'4  14,937.50  0  971  6.25   0'0   0'1s  7600   308'6s   0'4  15,437.50  0  1,674  6.25   0'0   0'1s  8000   348'6s   0'4  17,437.50  0  4,298  6.25   0'0   0'1s  8500   398'6s   0'4  19,937.50  0  2,873  6.25   0'0   0'1s  9000   448'6s   0'4  22,437.50  0  388  6.25   0'0   0'1s  9200   468'6s   0'4  23,437.50  0  100  6.25   0'0   0'1s  9400   488'6s   0'4  24,437.50  0  390  6.25   0'0   0'1s  9500   498'6s   0'4  24,937.50  0  5,436  6.25   0'0   0'1s  10000   548'6s   0'4  27,437.50  0  1,142  6.25   0'0   0'1s  11000   648'6s   0'4  32,437.50  0  650  6.25   0'0   0'1s  12000   748'6s   0'4  37,437.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 201'2s -0'4 10,062.50 0 201'6 10/29/2026 13:33:00 CBOT 2700 181'2s -0'4 9,062.50 0 181'6 10/29/2026 13:33:00 CBOT 2800 171'2s -0'4 8,562.50 0 171'6 10/29/2026 13:33:00 CBOT 2900 161'2s -0'4 8,062.50 0 161'6 10/29/2026 13:33:00 CBOT 3000 151'2s -0'4 7,562.50 0 151'6 10/29/2026 13:33:00 CBOT 3100 141'2s -0'4 7,062.50 0 141'6 10/29/2026 13:33:00 CBOT 3200 131'2s -0'4 6,562.50 0 131'6 10/29/2026 13:33:00 CBOT 3300 121'2s -0'4 6,062.50 0 121'6 10/29/2026 13:33:00 CBOT 3400 111'2s -0'4 5,562.50 0 111'6 10/29/2026 13:33:00 CBOT 3500 101'2s -0'4 5,062.50 0 101'6 10/29/2026 13:33:00 CBOT 3600 91'2s -0'4 4,562.50 0 91'6 10/29/2026 13:33:00 CBOT 3650 86'2s -0'4 4,312.50 0 86'6 10/29/2026 13:33:00 CBOT 3700 81'2s -0'4 4,062.50 0 81'6 10/29/2026 13:33:00 CBOT 3750 76'2s -0'4 3,812.50 1 76'6 10/29/2026 13:33:00 CBOT 3800 71'2s -0'4 3,562.50 2,453 71'6 10/29/2026 13:33:00 CBOT 3850 66'2s -0'4 3,312.50 2 66'6 10/29/2026 13:33:00 CBOT 3900 61'2s -0'4 3,062.50 150 61'6 10/29/2026 13:33:00 CBOT 3950 56'3s -0'4 2,818.75 100 55'5 56'7 10/29/2026 13:33:00 CBOT 4000 51'4s -0'3 2,575.00 473 51'6 51'7 10/29/2026 13:33:00 CBOT 4050 46'4s -0'4 2,325.00 353 48'6 47'0 10/29/2026 13:33:00 CBOT 4100 41'4s -0'4 2,075.00 380 41'7 42'0 10/29/2026 13:33:00 CBOT 4150 36'4s -0'5 1,825.00 40 37'1 37'1 10/29/2026 13:33:00 CBOT 4200 31'5s -0'5 1,581.25 1,159 29'7 32'2 10/29/2026 13:33:00 CBOT 4250 26'7s -0'6 1,343.75 506 28'5 27'5 10/29/2026 13:33:00 CBOT 4280 24'1s -0'6 1,206.25 1 24'7 10/29/2026 13:33:00 CBOT 4300 22'3s -0'6 1,118.75 2,268 22'0 23'1 10/29/2026 13:33:00 CBOT 4330 19'6s -0'6 987.50 0 20'4 10/29/2026 13:33:00 CBOT 4340 18'7s -0'6 943.75 1 19'5 10/29/2026 13:33:00 CBOT 4350 18'0s -0'7 900.00 1,073 16'7 18'7 10/29/2026 13:33:00 CBOT 4360 17'3s -0'5 868.75 0 18'0 10/29/2026 13:33:00 CBOT 4370 16'4s -0'6 825.00 0 17'2 10/29/2026 13:33:00 CBOT 4380 15'6s -0'6 787.50 0 16'4 10/29/2026 13:33:00 CBOT 4390 15'0s -0'5 750.00 0 15'5 10/29/2026 13:33:00 CBOT 4400 14'2s -0'6 712.50 6,192 12'3 15'0 10/29/2026 13:33:00 CBOT 4410 13'4s -0'6 675.00 0 14'2 10/29/2026 13:33:00 CBOT 4420 12'6s -0'6 637.50 4 13'4 10/29/2026 13:33:00 CBOT 4430 12'1s -0'6 606.25 0 12'7 10/29/2026 13:33:00 CBOT 4440 11'4s -0'6 575.00 0 12'6 12'2 10/29/2026 13:33:00 CBOT 4450 10'7s -0'6 543.75 946 11'2 11'5 10/29/2026 13:33:00 CBOT 4460 10'2s -0'6 512.50 0 11'0 10/29/2026 13:33:00 CBOT 4470 9'6s -0'5 487.50 21 9'3 10'3 10/29/2026 13:33:00 CBOT 4480 9'1s -0'5 456.25 37 7'7 9'6 10/29/2026 13:33:00 CBOT 4490 8'4s -0'5 425.00 79 7'2 9'1 10/29/2026 13:33:00 CBOT 4500 8'0s -0'5 400.00 11,359 8'4 8'5 10/29/2026 13:33:00 CBOT 4510 7'4s -0'5 375.00 66 6'6 8'1 10/29/2026 13:33:00 CBOT 4520 7'0s -0'4 350.00 50 5'7 7'4 10/29/2026 13:33:00 CBOT 4530 6'4s -0'5 325.00 291 5'7 7'1 10/29/2026 13:33:00 CBOT 4540 6'0s -0'5 300.00 521 6'4 6'5 10/29/2026 13:33:00 CBOT 4550 5'5s -0'5 281.25 8,335 5'7 6'2 10/29/2026 13:33:00 CBOT 4560 5'2s -0'4 262.50 12 5'6 5'6 10/29/2026 13:33:00 CBOT 4570 4'7s -0'4 243.75 53 4'1 5'3 10/29/2026 13:33:00 CBOT 4580 4'5s -0'3 231.25 10 3'7 5'0 10/29/2026 13:33:00 CBOT 4590 4'2s -0'3 212.50 63 3'6 4'5 10/29/2026 13:33:00 CBOT 4600 4'0s -0'3 200.00 17,119 4'4 4'3 10/29/2026 13:33:00 CBOT 4610 3'6s -0'3 187.50 268 3'1 4'1 10/29/2026 13:33:00 CBOT 4620 3'3s -0'3 168.75 167 2'5 3'6 10/29/2026 13:33:00 CBOT 4630 3'1s -0'2 156.25 225 2'7 3'3 10/29/2026 13:33:00 CBOT 4640 3'0s -0'1 150.00 233 2'5 3'1 10/29/2026 13:33:00 CBOT 4650 2'6s -0'2 137.50 7,261 3'0 3'0 10/29/2026 13:33:00 CBOT 4660 2'4s -0'2 125.00 64 2'1 2'6 10/29/2026 13:33:00 CBOT 4670 2'3s -0'1 118.75 37 3'1 2'4 10/29/2026 13:33:00 CBOT 4680 2'1s -0'2 106.25 589 2'3 2'3 10/29/2026 13:33:00 CBOT 4690 2'0s -0'1 100.00 514 2'4 2'1 10/29/2026 13:33:00 CBOT 4700 1'7s -0'1 93.75 22,284 1'5 2'0 10/29/2026 13:33:00 CBOT 4710 1'6s -0'1 87.50 15 1'7 10/29/2026 13:33:00 CBOT 4720 1'4s -0'2 75.00 167 1'3 1'6 10/29/2026 13:33:00 CBOT 4730 1'4s -0'1 75.00 80 1'3 1'5 10/29/2026 13:33:00 CBOT 4740 1'3s -0'1 68.75 565 1'2 1'4 10/29/2026 13:33:00 CBOT 4750 1'2s -0'1 62.50 12,171 1'4 1'3 10/29/2026 13:33:00 CBOT 4760 1'2s 0'0 62.50 644 1'0 1'2 10/29/2026 13:33:00 CBOT 4770 1'1s -0'1 56.25 695 1'0 1'2 10/29/2026 13:33:00 CBOT 4780 1'1s 0'0 56.25 366 0'7 1'1 10/29/2026 13:33:00 CBOT 4800 1'0s 0'0 50.00 20,308 1'0 1'0 10/29/2026 13:33:00 CBOT 4850 0'5s -0'1 31.25 9,491 0'7 0'6 10/29/2026 13:33:00 CBOT 4900 0'4s 0'0 25.00 40,307 0'4 0'4 10/29/2026 13:33:00 CBOT 4950 0'3s 0'0 18.75 10,203 0'3 0'3 10/29/2026 13:33:00 CBOT 5000 0'2s 0'0 12.50 50,618 0'3 0'2 10/29/2026 13:33:00 CBOT 5050 0'2s 0'0 12.50 7,908 0'3 0'2 10/29/2026 13:33:00 CBOT 5100 0'1s -0'1 6.25 17,748 0'2 0'2 10/29/2026 13:33:00 CBOT 5150 0'1s -0'1 6.25 4,740 0'2 0'2 10/29/2026 13:33:00 CBOT 5200 0'1s 0'0 6.25 32,029 0'1 0'1 10/29/2026 13:33:00 CBOT 5250 0'1s 0'0 6.25 13,360 0'1 10/29/2026 13:33:00 CBOT 5300 0'1s 0'0 6.25 37,481 0'2 0'1 10/29/2026 13:33:00 CBOT 5350 0'1s 0'0 6.25 16,102 0'1 10/29/2026 13:33:00 CBOT 5400 0'1s 0'0 6.25 16,201 0'1 0'1 10/29/2026 13:33:00 CBOT 5450 0'1s 0'0 6.25 4,041 0'1 0'1 10/29/2026 13:33:00 CBOT 5500 0'1s 0'0 6.25 40,797 0'1 0'1 10/29/2026 13:33:00 CBOT 5550 0'1s 0'0 6.25 4,849 0'1 10/29/2026 13:33:00 CBOT 5600 0'1s 0'0 6.25 20,419 0'1 0'1 10/29/2026 13:33:00 CBOT 5650 0'1s 0'0 6.25 6,979 0'1 10/29/2026 13:33:00 CBOT 5700 0'1s 0'0 6.25 16,270 0'1 10/29/2026 13:33:00 CBOT 5750 0'1s 0'0 6.25 5,722 0'1 10/29/2026 13:33:00 CBOT 5800 0'1s 0'0 6.25 12,648 0'1 0'1 10/29/2026 13:33:00 CBOT 5850 0'1s 0'0 6.25 2,038 0'1 10/29/2026 13:33:00 CBOT 5900 0'1s 0'0 6.25 4,454 0'1 10/29/2026 13:33:00 CBOT 5950 0'1s 0'0 6.25 4,287 0'1 10/29/2026 13:33:00 CBOT 6000 0'1s 0'0 6.25 31,829 0'1 0'1 10/29/2026 13:33:00 CBOT 6050 0'1s 0'0 6.25 2,225 0'1 10/29/2026 13:33:00 CBOT 6100 0'1s 0'0 6.25 6,268 0'1 10/29/2026 13:33:00 CBOT 6150 0'1s 0'0 6.25 306 0'1 10/29/2026 13:33:00 CBOT 6200 0'1s 0'0 6.25 2,713 0'1 10/29/2026 13:33:00 CBOT 6250 0'1s 0'0 6.25 262 0'1 10/29/2026 13:33:00 CBOT 6300 0'1s 0'0 6.25 2,705 0'1 10/29/2026 13:33:00 CBOT 6350 0'1s 0'0 6.25 144 0'1 10/29/2026 13:33:00 CBOT 6400 0'1s 0'0 6.25 8,565 0'1 10/29/2026 13:33:00 CBOT 6450 0'1s 0'0 6.25 144 0'1 10/29/2026 13:33:00 CBOT 6500 0'1s 0'0 6.25 11,851 0'1 10/29/2026 13:33:00 CBOT 6550 0'1s 0'0 6.25 3,626 0'1 10/29/2026 13:33:00 CBOT 6600 0'1s 0'0 6.25 1,457 0'1 10/29/2026 13:33:00 CBOT 6650 0'1s 0'0 6.25 30 0'1 10/29/2026 13:33:00 CBOT 6700 0'1s 0'0 6.25 422 0'1 10/29/2026 13:33:00 CBOT 6750 0'1s 0'0 6.25 92 0'1 10/29/2026 13:33:00 CBOT 6800 0'1s 0'0 6.25 857 0'1 10/29/2026 13:33:00 CBOT 6900 0'1s 0'0 6.25 4,870 0'1 10/29/2026 13:33:00 CBOT 7000 0'1s 0'0 6.25 6,812 0'1 10/29/2026 13:33:00 CBOT 7100 0'1s 0'0 6.25 434 0'1 10/29/2026 13:33:00 CBOT 7200 0'1s 0'0 6.25 385 0'1 10/29/2026 13:33:00 CBOT 7300 0'1s 0'0 6.25 523 0'1 10/29/2026 13:33:00 CBOT 7400 0'1s 0'0 6.25 3,258 0'1 10/29/2026 13:33:00 CBOT 7500 0'1s 0'0 6.25 1,670 0'1 10/29/2026 13:33:00 CBOT 7600 0'1s 0'0 6.25 971 0'1 10/29/2026 13:33:00 CBOT 8000 0'1s 0'0 6.25 1,674 0'1 10/29/2026 13:33:00 CBOT 8500 0'1s 0'0 6.25 4,298 0'1 10/29/2026 13:33:00 CBOT 9000 0'1s 0'0 6.25 2,873 0'1 10/29/2026 13:33:00 CBOT 9200 0'1s 0'0 6.25 388 0'1 10/29/2026 13:33:00 CBOT 9400 0'1s 0'0 6.25 100 0'1 10/29/2026 13:33:00 CBOT 9500 0'1s 0'0 6.25 390 0'1 10/29/2026 13:33:00 CBOT 10000 0'1s 0'0 6.25 5,436 0'1 10/29/2026 13:33:00 CBOT 11000 0'1s 0'0 6.25 1,142 0'1 10/29/2026 13:33:00 CBOT 12000 0'1s 0'0 6.25 650 0'1 10/29/2026 13:33:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2500 0'1s 0'0 6.25 154 0'1 10/29/2026 13:33:00 CBOT 2700 0'1s 0'0 6.25 100 0'1 10/29/2026 13:33:00 CBOT 2800 0'1s 0'0 6.25 110 0'1 10/29/2026 13:33:00 CBOT 2900 0'1s 0'0 6.25 1,282 0'1 10/29/2026 13:33:00 CBOT 3000 0'1s 0'0 6.25 1,929 0'1 10/29/2026 13:33:00 CBOT 3100 0'1s 0'0 6.25 8,315 0'1 10/29/2026 13:33:00 CBOT 3200 0'1s 0'0 6.25 900 0'1 10/29/2026 13:33:00 CBOT 3300 0'1s 0'0 6.25 453 0'1 10/29/2026 13:33:00 CBOT 3400 0'1s 0'0 6.25 1,550 0'1 10/29/2026 13:33:00 CBOT 3500 0'1s 0'0 6.25 1,241 0'1 10/29/2026 13:33:00 CBOT 3600 0'1s 0'0 6.25 3,885 0'1 10/29/2026 13:33:00 CBOT 3650 0'1s 0'0 6.25 558 0'1 10/29/2026 13:33:00 CBOT 3700 0'1s 0'0 6.25 5,527 0'1 10/29/2026 13:33:00 CBOT 3750 0'1s 0'0 6.25 2,617 0'1 10/29/2026 13:33:00 CBOT 3800 0'1s 0'0 6.25 3,945 0'1 10/29/2026 13:33:00 CBOT 3850 0'1s 0'0 6.25 2,799 0'1 10/29/2026 13:33:00 CBOT 3900 0'1s 0'0 6.25 1,941 0'1 10/29/2026 13:33:00 CBOT 3950 0'1s -0'1 6.25 2,965 0'1 0'2 10/29/2026 13:33:00 CBOT 4000 0'2s 0'0 12.50 12,656 0'2 0'2 10/29/2026 13:33:00 CBOT 4050 0'2s 0'0 12.50 2,510 0'2 10/29/2026 13:33:00 CBOT 4100 0'2s -0'1 12.50 17,073 0'3 0'3 10/29/2026 13:33:00 CBOT 4150 0'2s -0'2 12.50 8,503 0'3 0'4 10/29/2026 13:33:00 CBOT 4200 0'3s -0'2 18.75 19,201 0'5 0'5 10/29/2026 13:33:00 CBOT 4250 0'5s -0'2 31.25 7,973 1'1 0'7 10/29/2026 13:33:00 CBOT 4280 0'7s -0'2 43.75 0 1'1 10/29/2026 13:33:00 CBOT 4300 1'1s -0'2 56.25 24,473 1'4 1'3 10/29/2026 13:33:00 CBOT 4330 1'5s -0'1 81.25 38 1'6 10/29/2026 13:33:00 CBOT 4340 1'6s -0'2 87.50 61 2'1 2'0 10/29/2026 13:33:00 CBOT 4350 1'7s -0'2 93.75 7,742 2'2 2'1 10/29/2026 13:33:00 CBOT 4360 2'1s -0'1 106.25 114 2'5 2'2 10/29/2026 13:33:00 CBOT 4370 2'2s -0'2 112.50 125 2'6 2'4 10/29/2026 13:33:00 CBOT 4380 2'4s -0'2 125.00 590 3'0 2'6 10/29/2026 13:33:00 CBOT 4390 2'6s -0'2 137.50 523 3'3 3'0 10/29/2026 13:33:00 CBOT 4400 3'0s -0'2 150.00 18,503 2'7 3'2 10/29/2026 13:33:00 CBOT 4410 3'2s -0'2 162.50 533 3'7 3'4 10/29/2026 13:33:00 CBOT 4420 3'4s -0'2 175.00 379 3'6 3'6 10/29/2026 13:33:00 CBOT 4430 3'7s -0'2 193.75 410 4'0 4'1 10/29/2026 13:33:00 CBOT 4440 4'2s -0'2 212.50 1,023 5'0 4'4 10/29/2026 13:33:00 CBOT 4450 4'5s -0'2 231.25 14,714 5'0 4'7 10/29/2026 13:33:00 CBOT 4460 5'0s -0'2 250.00 752 5'6 5'2 10/29/2026 13:33:00 CBOT 4470 5'4s -0'1 275.00 581 6'1 5'5 10/29/2026 13:33:00 CBOT 4480 5'7s -0'1 293.75 439 6'2 6'0 10/29/2026 13:33:00 CBOT 4490 6'2s -0'1 312.50 201 7'2 6'3 10/29/2026 13:33:00 CBOT 4500 6'6s -0'1 337.50 33,849 6'7 6'7 10/29/2026 13:33:00 CBOT 4510 7'2s -0'1 362.50 110 8'5 7'3 10/29/2026 13:33:00 CBOT 4520 7'6s 0'0 387.50 74 7'4 7'6 10/29/2026 13:33:00 CBOT 4530 8'2s -0'1 412.50 103 9'0 8'3 10/29/2026 13:33:00 CBOT 4540 8'6s -0'1 437.50 110 8'6 8'7 10/29/2026 13:33:00 CBOT 4550 9'3s -0'1 468.75 9,290 10'3 9'4 10/29/2026 13:33:00 CBOT 4560 10'0s 0'0 500.00 43 9'4 10'0 10/29/2026 13:33:00 CBOT 4570 10'5s 0'0 531.25 31 11'4 10'5 10/29/2026 13:33:00 CBOT 4580 11'2s 0'0 562.50 13 10'2 11'2 10/29/2026 13:33:00 CBOT 4590 11'7s 0'0 593.75 1 11'7 10/29/2026 13:33:00 CBOT 4600 12'6s 0'1 637.50 26,118 13'1 12'5 10/29/2026 13:33:00 CBOT 4610 13'4s 0'1 675.00 2 14'4 13'3 10/29/2026 13:33:00 CBOT 4620 14'1s 0'1 706.25 0 15'0 14'0 10/29/2026 13:33:00 CBOT 4630 14'7s 0'2 743.75 8 14'5 10/29/2026 13:33:00 CBOT 4640 15'6s 0'3 787.50 11 14'0 15'3 10/29/2026 13:33:00 CBOT 4650 16'4s 0'2 825.00 10,613 17'2 16'2 10/29/2026 13:33:00 CBOT 4660 17'2s 0'2 862.50 0 17'1 17'0 10/29/2026 13:33:00 CBOT 4670 18'1s 0'3 906.25 5 19'4 17'6 10/29/2026 13:33:00 CBOT 4680 18'7s 0'2 943.75 0 18'5 10/29/2026 13:33:00 CBOT 4690 19'6s 0'3 987.50 6 19'3 10/29/2026 13:33:00 CBOT 4700 20'5s 0'3 1,031.25 18,852 22'5 20'2 10/29/2026 13:33:00 CBOT 4710 21'4s 0'3 1,075.00 1 21'1 10/29/2026 13:33:00 CBOT 4720 22'2s 0'2 1,112.50 0 22'5 22'0 10/29/2026 13:33:00 CBOT 4730 23'2s 0'3 1,162.50 2 22'7 10/29/2026 13:33:00 CBOT 4740 24'1s 0'3 1,206.25 0 23'6 10/29/2026 13:33:00 CBOT 4750 25'0s 0'3 1,250.00 10,881 27'0 24'5 10/29/2026 13:33:00 CBOT 4760 25'7s 0'3 1,293.75 2 24'6 25'4 10/29/2026 13:33:00 CBOT 4770 26'6s 0'2 1,337.50 0 26'4 10/29/2026 13:33:00 CBOT 4780 27'6s 0'3 1,387.50 0 27'1 27'3 10/29/2026 13:33:00 CBOT 4800 29'5s 0'3 1,481.25 20,278 30'5 29'2 10/29/2026 13:33:00 CBOT 4850 34'2s 0'2 1,712.50 10,599 36'1 34'0 10/29/2026 13:33:00 CBOT 4900 39'1s 0'4 1,956.25 30,400 38'5 38'5 10/29/2026 13:33:00 CBOT 4950 44'0s 0'4 2,200.00 10,717 44'3 43'4 10/29/2026 13:33:00 CBOT 5000 48'7s 0'3 2,443.75 41,440 48'4 48'4 10/29/2026 13:33:00 CBOT 5050 53'7s 0'4 2,693.75 4,795 55'1 53'3 10/29/2026 13:33:00 CBOT 5100 58'6s 0'3 2,937.50 10,750 58'2 58'3 10/29/2026 13:33:00 CBOT 5150 63'6s 0'3 3,187.50 4,597 65'7 63'3 10/29/2026 13:33:00 CBOT 5200 68'6s 0'3 3,437.50 14,252 71'0 68'3 10/29/2026 13:33:00 CBOT 5250 73'6s 0'4 3,687.50 3,133 76'0 73'2 10/29/2026 13:33:00 CBOT 5300 78'6s 0'4 3,937.50 13,261 79'1 78'2 10/29/2026 13:33:00 CBOT 5350 83'6s 0'4 4,187.50 4,072 83'0 83'2 10/29/2026 13:33:00 CBOT 5400 88'6s 0'4 4,437.50 5,733 88'1 88'2 10/29/2026 13:33:00 CBOT 5450 93'6s 0'4 4,687.50 154 93'2 10/29/2026 13:33:00 CBOT 5500 98'6s 0'4 4,937.50 1,359 101'1 98'2 10/29/2026 13:33:00 CBOT 5550 103'6s 0'4 5,187.50 5 103'2 10/29/2026 13:33:00 CBOT 5600 108'6s 0'4 5,437.50 128 108'2 10/29/2026 13:33:00 CBOT 5650 113'6s 0'4 5,687.50 6 113'2 10/29/2026 13:33:00 CBOT 5700 118'6s 0'4 5,937.50 27 118'2 10/29/2026 13:33:00 CBOT 5750 123'6s 0'4 6,187.50 0 123'2 10/29/2026 13:33:00 CBOT 5800 128'6s 0'4 6,437.50 12 128'2 10/29/2026 13:33:00 CBOT 5850 133'6s 0'4 6,687.50 0 133'2 10/29/2026 13:33:00 CBOT 5900 138'6s 0'4 6,937.50 0 138'2 10/29/2026 13:33:00 CBOT 5950 143'6s 0'4 7,187.50 0 143'2 10/29/2026 13:33:00 CBOT 6000 148'6s 0'4 7,437.50 0 148'2 10/29/2026 13:33:00 CBOT 6050 153'6s 0'4 7,687.50 0 153'2 10/29/2026 13:33:00 CBOT 6100 158'6s 0'4 7,937.50 0 158'2 10/29/2026 13:33:00 CBOT 6150 163'6s 0'4 8,187.50 0 163'2 10/29/2026 13:33:00 CBOT 6200 168'6s 0'4 8,437.50 0 168'2 10/29/2026 13:33:00 CBOT 6250 173'6s 0'4 8,687.50 0 173'2 10/29/2026 13:33:00 CBOT 6300 178'6s 0'4 8,937.50 0 178'2 10/29/2026 13:33:00 CBOT 6350 183'6s 0'4 9,187.50 0 183'2 10/29/2026 13:33:00 CBOT 6400 188'6s 0'4 9,437.50 0 188'2 10/29/2026 13:33:00 CBOT 6450 193'6s 0'4 9,687.50 0 193'2 10/29/2026 13:33:00 CBOT 6500 198'6s 0'4 9,937.50 350 198'2 10/29/2026 13:33:00 CBOT 6550 203'6s 0'4 10,187.50 0 203'2 10/29/2026 13:33:00 CBOT 6600 208'6s 0'4 10,437.50 0 208'2 10/29/2026 13:33:00 CBOT 6650 213'6s 0'4 10,687.50 0 213'2 10/29/2026 13:33:00 CBOT 6700 218'6s 0'4 10,937.50 0 218'2 10/29/2026 13:33:00 CBOT 6750 223'6s 0'4 11,187.50 0 223'2 10/29/2026 13:33:00 CBOT 6800 228'6s 0'4 11,437.50 0 228'2 10/29/2026 13:33:00 CBOT 6900 238'6s 0'4 11,937.50 0 238'2 10/29/2026 13:33:00 CBOT 7000 248'6s 0'4 12,437.50 0 248'2 10/29/2026 13:33:00 CBOT 7100 258'6s 0'4 12,937.50 0 258'2 10/29/2026 13:33:00 CBOT 7200 268'6s 0'4 13,437.50 0 268'2 10/29/2026 13:33:00 CBOT 7300 278'6s 0'4 13,937.50 0 278'2 10/29/2026 13:33:00 CBOT 7400 288'6s 0'4 14,437.50 0 288'2 10/29/2026 13:33:00 CBOT 7500 298'6s 0'4 14,937.50 0 298'2 10/29/2026 13:33:00 CBOT 7600 308'6s 0'4 15,437.50 0 308'2 10/29/2026 13:33:00 CBOT 8000 348'6s 0'4 17,437.50 0 348'2 10/29/2026 13:33:00 CBOT 8500 398'6s 0'4 19,937.50 0 398'2 10/29/2026 13:33:00 CBOT 9000 448'6s 0'4 22,437.50 0 448'2 10/29/2026 13:33:00 CBOT 9200 468'6s 0'4 23,437.50 0 468'2 10/29/2026 13:33:00 CBOT 9400 488'6s 0'4 24,437.50 0 488'2 10/29/2026 13:33:00 CBOT 9500 498'6s 0'4 24,937.50 0 498'2 10/29/2026 13:33:00 CBOT 10000 548'6s 0'4 27,437.50 0 548'2 10/29/2026 13:33:00 CBOT 11000 648'6s 0'4 32,437.50 0 648'2 10/29/2026 13:33:00 CBOT 12000 748'6s 0'4 37,437.50 0 748'2 10/29/2026 13:33:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.