Weather DTN Ag Headlines Futures Markets Page Grain Market News Headline News Portfolio Options Livestock Charts

Home Cash Bids Contact Us Agronomy

Commodity Option: CORN ( @C5Z ) CORN ( @C6H ) CORN ( @C6K ) CORN ( @C6N ) CORN ( @C6U ) CORN ( @C6Z ) SOYBEANS ( @S5X ) SOYBEANS ( @S6F ) SOYBEANS ( @S6H ) SOYBEANS ( @S6K ) SOYBEANS ( @S6N ) SOYBEANS ( @S6Q ) SOYBEANS ( @S6U ) SOYBEAN OIL ( @BO5Z ) SOYBEAN OIL ( @BO6F ) SOYBEAN OIL ( @BO6H ) SOYBEAN MEAL ( @SM5Z ) SOYBEAN MEAL ( @SM6F ) SOYBEAN MEAL ( @SM6H ) FEEDER CATTLE ( @GF5X ) FEEDER CATTLE ( @GF6F ) FEEDER CATTLE ( @GF6H ) LIVE CATTLE ( @LE5Z ) LIVE CATTLE ( @LE6G ) LIVE CATTLE ( @LE6J ) LEAN HOGS ( @HE5Z ) LEAN HOGS ( @HE6G ) LEAN HOGS ( @HE6J ) All Open Only Future: December 2025 (@C5Z)   Futures Price: 4344   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  9,762.50   0'0   195'2  2400   0'1   0'0  6.25  123  0  9,262.50   0'0   185'2  2500   0'1   0'0  6.25  72  0  8,762.50   0'0   175'2  2600   0'1   0'0  6.25  12  0  8,262.50   0'0   165'2  2700   0'1   0'0  6.25  5  0  7,762.50   0'0   155'2  2800   0'1   0'0  6.25  342  0  7,262.50   0'0   145'2  2900   0'1   0'0  6.25  850  0  6,762.50   0'0   135'2  3000   0'1   0'0  6.25  14,656  0  6,268.75   0'0   125'3  3100   0'1   0'0  6.25  7,090  1  5,768.75   0'0   115'3  3200   0'1   0'0  6.25  1,504  0  5,518.75   0'0   110'3  3250   0'1   0'0  6.25  193  20  5,268.75   0'0   105'3  3300   0'1   0'0  6.25  736  0  5,018.75   0'0   100'3  3350   0'1   0'0  6.25  1,012  0  4,768.75   0'0   95'3  3400   0'1   0'0  6.25  1,323  0  4,518.75   0'0   90'3  3450   0'1   0'0  6.25  5,943  0  4,268.75   0'0   85'3  3500   0'1   0'0  6.25  12,665  0  4,018.75   0'0   80'3  3550   0'1   0'0  6.25  3,759  12  3,768.75   0'0   75'3  3600   0'1   0'0  6.25  15,899  2  3,518.75   0'0   70'3  3650   0'1   0'0  6.25  1,236  3  3,268.75   0'0   65'3  3700   0'1   0'0  6.25  15,447  38  3,018.75   0'0   60'3  3750   0'1   0'0  6.25  29,169  402  2,768.75   0'0   55'3  3800   0'1   0'0  6.25  33,899  32  2,518.75   0'0   50'3  3850   0'1   0'0  6.25  10,636  1,347  2,275.00   0'0   45'4  3900   0'2   0'0  12.50  22,184  2,805  2,025.00   0'0   40'4  3950   0'2   0'0  12.50  15,682  9,768  1,768.75   0'0   35'3  4000   0'2   0'0  12.50  57,241  0  1,675.00   0'0   33'4  4020   0'2   0'0  12.50  51  0  1,625.00   0'0   32'4  4030   0'2   0'0  12.50  3,711  0  1,575.00   0'0   31'4  4040   0'2   0'0  12.50  699  8,369  1,531.25   0'0   30'5  4050   0'3   0'0  18.75  14,609  0  1,481.25   0'0   29'5  4060   0'3   0'0  18.75  756  0  1,431.25   0'0   28'5  4070   0'3   0'0  18.75  146  0  1,381.25   0'0   27'5  4080   0'3   0'0  18.75  318  0  1,331.25   0'0   26'5  4090   0'3   0'0  18.75  315  11,726  1,281.25   0'0   25'5  4100   0'3   0'0  18.75  30,429  0  1,231.25   0'0   24'5  4110   0'3   0'0  18.75  138  0  1,181.25   0'0   23'5  4120   0'3   0'0  18.75  72  0  1,131.25   0'0   22'5  4130   0'3   0'0  18.75  501  10  1,081.25   0'0   21'5  4140   0'3   0'0  18.75  536  8,097  1,037.50   0'0   20'6  4150   0'4   0'0  25.00  12,447  0  987.50   0'0   19'6  4160   0'4   0'0  25.00  808  0  937.50   0'0   18'6  4170   0'4   0'0  25.00  696  0  893.75   0'0   17'7  4180   0'5   0'0  31.25  865  0  843.75   0'0   16'7  4190   0'5   0'0  31.25  1,264  27,171  775.00   -0'4   15'4  4200   0'7   0'1  43.75  26,192  0  750.00   0'0   15'0  4210   0'7   0'0  43.75  1,251  381  706.25   0'0   14'1  4220   0'7   0'0  43.75  1,994  34  662.50   0'0   13'2  4230   1'1   0'1  56.25  1,564  128  625.00   0'0   12'4  4240   1'2   0'0  62.50  2,077  16,671  581.25   0'0   11'5  4250   1'3   0'0  68.75  18,120  130  543.75   0'0   10'7  4260   1'5   0'0  81.25  1,139  298  500.00   0'0   10'0  4270   1'6   0'0  87.50  2,313  221  462.50   0'0   9'2  4280   2'1   0'0  106.25  1,469  242  431.25   0'0   8'5  4290   2'3   0'0  118.75  786  31,540  381.25   -0'2   7'5  4300   3'0   0'3  150.00  28,464  344  362.50   0'0   7'2  4310   3'0   0'0  150.00  678  292  331.25   0'0   6'5  4320   3'3   0'0  168.75  628  680  306.25   0'0   6'1  4330   3'7   0'0  193.75  603  802  256.25   -0'3   5'1  4340   4'7   0'5  243.75  672  16,529  237.50   -0'2   4'6  4350   5'2   0'4  262.50  8,473  1,018  225.00   0'0   4'4  4360   5'2   0'0  262.50  161  1,021  200.00   0'0   4'0  4370   5'6   0'0  287.50  281  639  181.25   0'0   3'5  4380   6'3   0'0  318.75  1,089  1,456  162.50   0'0   3'2  4390   7'0   0'0  350.00  127  33,865  131.25   -0'2   2'5  4400   8'1   0'4  406.25  10,987  204  118.75   -0'1   2'3  4410   8'2   0'0  412.50  1  3,204  112.50   0'0   2'2  4420   9'0   0'0  450.00  30  1,202  100.00   0'0   2'0  4430   9'6   0'0  487.50  0  1,082  87.50   0'0   1'6  4440   10'4   0'0  525.00  0  8,688  75.00   0'0   1'4  4450   11'2   0'0  562.50  1,260  725  62.50   0'0   1'2  4460   12'0   0'0  600.00  0  1,090  56.25   0'0   1'1  4470   12'7   0'0  643.75  0  1,224  50.00   0'0   1'0  4480   13'6   0'0  687.50  0  1,848  43.75   0'0   0'7  4490   14'5   0'0  731.25  0  35,211  37.50   0'0   0'6  4500   16'4   1'0  825.00  10,496  1,956  31.25   0'0   0'5  4510   16'3   0'0  818.75  0  5,621  25.00   0'0   0'4  4520   17'2   0'0  862.50  0  918  25.00   0'0   0'4  4530   18'2   0'0  912.50  0  410  18.75   0'0   0'3  4540   19'1   0'0  956.25  0  2,852  18.75   0'0   0'3  4550   20'1   0'0  1,006.25  213  18,816  12.50   0'0   0'2  4600   25'0   0'0  1,250.00  6,693  3,201  12.50   0'0   0'2  4650   30'0   0'0  1,500.00  254  16,789  12.50   0'0   0'2  4700   35'0   0'0  1,750.00  4,078  6,183  12.50   0'0   0'2  4750   40'0   0'0  2,000.00  1,111  16,267  12.50   0'1   0'2  4800   44'7   0'0  2,243.75  1,977  1,823  6.25   0'0   0'1  4850   49'7   0'0  2,493.75  0  6,052  12.50   0'1   0'2  4900   54'7   0'0  2,743.75  2,200  1,579  6.25   0'0   0'1  4950   59'7   0'0  2,993.75  2  28,207  6.25   0'0   0'1  5000   64'7   0'0  3,243.75  4,887  1,679  6.25   0'0   0'1  5050   69'7   0'0  3,493.75  0  6,166  6.25   0'0   0'1  5100   74'7   0'0  3,743.75  581  760  6.25   0'0   0'1  5150   79'7   0'0  3,993.75  0  16,062  6.25   0'0   0'1  5200   84'7   0'0  4,243.75  110  2,158  6.25   0'0   0'1  5250   89'7   0'0  4,493.75  16  3,780  6.25   0'0   0'1  5300   94'7   0'0  4,743.75  0  1,021  6.25   0'0   0'1  5350   99'7   0'0  4,993.75  0  6,052  6.25   0'0   0'1  5400   104'7   0'0  5,243.75  31  11,732  6.25   0'0   0'1  5500   114'7   0'0  5,743.75  0  2,230  6.25   0'0   0'1  5600   124'7   0'0  6,243.75  0  4,034  6.25   0'0   0'1  5700   134'6   0'0  6,737.50  0  2,569  6.25   0'0   0'1  5800   144'6   0'0  7,237.50  0  872  6.25   0'0   0'1  5900   154'6   0'0  7,737.50  0  7,757  6.25   0'0   0'1  6000   164'6   0'0  8,237.50  0  4,988  6.25   0'0   0'1  6100   174'6   0'0  8,737.50  0  1,342  6.25   0'0   0'1  6200   184'6   0'0  9,237.50  0  934  6.25   0'0   0'1  6300   194'6   0'0  9,737.50  0  1,033  6.25   0'0   0'1  6400   204'6   0'0  10,237.50  0  2,324  6.25   0'0   0'1  6500   214'6   0'0  10,737.50  0  600  6.25   0'0   0'1  6600   224'6   0'0  11,237.50  0  301  6.25   0'0   0'1  6700   234'6   0'0  11,737.50  0  228  6.25   0'0   0'1  6800   244'6   0'0  12,237.50  0  560  6.25   0'0   0'1  6900   254'6   0'0  12,737.50  0  3,553  6.25   0'0   0'1  7000   264'6   0'0  13,237.50  0  415  6.25   0'0   0'1  7100   274'6   0'0  13,737.50  43  352  6.25   0'0   0'1  7200   284'6   0'0  14,237.50  48  452  6.25   0'0   0'1  7300   294'6   0'0  14,737.50  0  793  6.25   0'0   0'1  7400   304'6   0'0  15,237.50  0  436  6.25   0'0   0'1  7500   314'6   0'0  15,737.50  0  556  6.25   0'0   0'1  7600   324'6   0'0  16,237.50  0  622  6.25   0'0   0'1  7700   334'6   0'0  16,737.50  0  461  6.25   0'0   0'1  7800   344'6   0'0  17,237.50  0  393  6.25   0'0   0'1  7900   354'6   0'0  17,737.50  0  1,104  6.25   0'0   0'1  8000   364'6   0'0  18,237.50  0  2,058  6.25   0'0   0'1  8200   384'6   0'0  19,237.50  0  49  6.25   0'0   0'1  8400   404'6   0'0  20,237.50  0  626  6.25   0'0   0'1  8500   414'6   0'0  20,737.50  0  110  6.25   0'0   0'1  8700   434'6   0'0  21,737.50  0  841  6.25   0'0   0'1  9000   464'6   0'0  23,237.50  0  320  6.25   0'0   0'1  9500   514'6   0'0  25,737.50  0  565  6.25   0'0   0'1  10000   564'6   0'0  28,237.50  0  1,244  6.25   0'0   0'1  11000   664'6   0'0  33,237.50  0  478  6.25   0'0   0'1  12000   764'6   0'0  38,237.50  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 195'2 0'0 9,762.50 0 195'2 11/12/2025 13:39:00 CBOT 2500 185'2 0'0 9,262.50 0 185'2 11/12/2025 13:39:00 CBOT 2600 175'2 0'0 8,762.50 0 175'2 11/12/2025 13:39:00 CBOT 2700 165'2 0'0 8,262.50 0 165'2 11/12/2025 13:39:00 CBOT 2800 155'2 0'0 7,762.50 0 155'2 11/12/2025 13:39:00 CBOT 2900 145'2 0'0 7,262.50 0 145'2 11/12/2025 13:39:00 CBOT 3000 135'2 0'0 6,762.50 0 135'2 11/12/2025 13:39:00 CBOT 3100 125'3 0'0 6,268.75 0 125'3 11/12/2025 13:39:00 CBOT 3200 115'3 0'0 5,768.75 1 115'3 11/12/2025 13:39:00 CBOT 3250 110'3 0'0 5,518.75 0 110'3 11/12/2025 13:39:00 CBOT 3300 105'3 0'0 5,268.75 20 105'3 11/12/2025 13:39:00 CBOT 3350 100'3 0'0 5,018.75 0 100'3 11/12/2025 13:39:00 CBOT 3400 95'3 0'0 4,768.75 0 95'3 11/12/2025 13:39:00 CBOT 3450 90'3 0'0 4,518.75 0 90'3 11/12/2025 13:39:00 CBOT 3500 85'3 0'0 4,268.75 0 85'3 11/12/2025 13:39:00 CBOT 3550 80'3 0'0 4,018.75 0 80'3 11/12/2025 13:39:00 CBOT 3600 75'3 0'0 3,768.75 12 75'3 11/12/2025 13:39:00 CBOT 3650 70'3 0'0 3,518.75 2 70'3 11/12/2025 13:39:00 CBOT 3700 65'3 0'0 3,268.75 3 65'3 11/12/2025 13:39:00 CBOT 3750 60'3 0'0 3,018.75 38 60'3 11/12/2025 13:39:00 CBOT 3800 55'3 0'0 2,768.75 402 55'3 11/12/2025 13:39:00 CBOT 3850 50'3 0'0 2,518.75 32 50'3 11/12/2025 13:39:00 CBOT 3900 45'4 0'0 2,275.00 1,347 45'4 11/12/2025 13:39:00 CBOT 3950 40'4 0'0 2,025.00 2,805 40'4 11/12/2025 13:39:00 CBOT 4000 35'3 0'0 1,768.75 9,768 35'3 11/12/2025 13:39:00 CBOT 4020 33'4 0'0 1,675.00 0 33'4 11/12/2025 13:39:00 CBOT 4030 32'4 0'0 1,625.00 0 32'4 11/12/2025 13:39:00 CBOT 4040 31'4 0'0 1,575.00 0 31'4 11/12/2025 13:39:00 CBOT 4050 30'5 0'0 1,531.25 8,369 30'5 11/12/2025 13:39:00 CBOT 4060 29'5 0'0 1,481.25 0 29'5 11/12/2025 13:39:00 CBOT 4070 28'5 0'0 1,431.25 0 28'5 11/12/2025 13:39:00 CBOT 4080 27'5 0'0 1,381.25 0 27'5 11/12/2025 13:39:00 CBOT 4090 26'5 0'0 1,331.25 0 26'5 11/12/2025 13:39:00 CBOT 4100 25'5 0'0 1,281.25 11,726 25'5 11/12/2025 13:39:00 CBOT 4110 24'5 0'0 1,231.25 0 24'5 11/12/2025 13:39:00 CBOT 4120 23'5 0'0 1,181.25 0 23'5 11/12/2025 13:39:00 CBOT 4130 22'5 0'0 1,131.25 0 22'5 11/12/2025 13:39:00 CBOT 4140 21'5 0'0 1,081.25 10 21'5 11/12/2025 13:39:00 CBOT 4150 20'6 0'0 1,037.50 8,097 20'6 11/12/2025 13:39:00 CBOT 4160 19'6 0'0 987.50 0 19'6 11/12/2025 13:39:00 CBOT 4170 18'6 0'0 937.50 0 18'6 11/12/2025 13:39:00 CBOT 4180 17'7 0'0 893.75 0 17'7 11/12/2025 13:39:00 CBOT 4190 16'7 0'0 843.75 0 16'7 11/12/2025 13:39:00 CBOT 4200 15'4 -0'4 775.00 27,171 15'4 16'0 11/12/2025 19:06:00 CBOT 4210 15'0 0'0 750.00 0 15'0 11/12/2025 13:39:00 CBOT 4220 14'1 0'0 706.25 381 14'1 11/12/2025 13:39:00 CBOT 4230 13'2 0'0 662.50 34 13'2 11/12/2025 13:39:00 CBOT 4240 12'4 0'0 625.00 128 12'4 11/12/2025 13:39:00 CBOT 4250 11'5 0'0 581.25 16,671 11'5 11/12/2025 13:39:00 CBOT 4260 10'7 0'0 543.75 130 10'7 11/12/2025 13:39:00 CBOT 4270 10'0 0'0 500.00 298 10'0 11/12/2025 13:39:00 CBOT 4280 9'2 0'0 462.50 221 9'2 11/12/2025 13:39:00 CBOT 4290 8'5 0'0 431.25 242 8'5 11/12/2025 13:39:00 CBOT 4300 7'5 -0'2 381.25 31,540 7'5 7'7 11/12/2025 19:04:00 CBOT 4310 7'2 0'0 362.50 344 7'2 11/12/2025 13:39:00 CBOT 4320 6'5 0'0 331.25 292 6'5 11/12/2025 13:39:00 CBOT 4330 6'1 0'0 306.25 680 6'1 11/12/2025 13:39:00 CBOT 4340 5'1 -0'3 256.25 802 5'1 5'4 11/12/2025 19:41:00 CBOT 4350 4'6 -0'2 237.50 16,529 4'4 5'0 11/12/2025 20:27:00 CBOT 4360 4'4 0'0 225.00 1,018 4'4 11/12/2025 13:39:00 CBOT 4370 4'0 0'0 200.00 1,021 4'0 11/12/2025 13:39:00 CBOT 4380 3'5 0'0 181.25 639 3'5 11/12/2025 13:39:00 CBOT 4390 3'2 0'0 162.50 1,456 3'2 11/12/2025 13:39:00 CBOT 4400 2'5 -0'2 131.25 33,865 3'2 2'7 11/12/2025 21:05:00 CBOT 4410 2'3 -0'1 118.75 204 2'3 2'4 11/12/2025 20:09:00 CBOT 4420 2'2 0'0 112.50 3,204 2'2 11/12/2025 13:39:00 CBOT 4430 2'0 0'0 100.00 1,202 2'0 11/12/2025 13:39:00 CBOT 4440 1'6 0'0 87.50 1,082 1'6 11/12/2025 13:39:00 CBOT 4450 1'4 0'0 75.00 8,688 1'4 11/12/2025 13:39:00 CBOT 4460 1'2 0'0 62.50 725 1'2 11/12/2025 13:39:00 CBOT 4470 1'1 0'0 56.25 1,090 1'1 11/12/2025 13:39:00 CBOT 4480 1'0 0'0 50.00 1,224 1'0 11/12/2025 13:39:00 CBOT 4490 0'7 0'0 43.75 1,848 0'7 11/12/2025 13:39:00 CBOT 4500 0'6 0'0 37.50 35,211 1'0 0'6 11/12/2025 19:03:00 CBOT 4510 0'5 0'0 31.25 1,956 0'5 11/12/2025 13:39:00 CBOT 4520 0'4 0'0 25.00 5,621 0'4 11/12/2025 13:39:00 CBOT 4530 0'4 0'0 25.00 918 0'4 11/12/2025 13:39:00 CBOT 4540 0'3 0'0 18.75 410 0'3 11/12/2025 13:39:00 CBOT 4550 0'3 0'0 18.75 2,852 0'3 11/12/2025 13:39:00 CBOT 4600 0'2 0'0 12.50 18,816 0'2 11/12/2025 13:39:00 CBOT 4650 0'2 0'0 12.50 3,201 0'2 11/12/2025 13:39:00 CBOT 4700 0'2 0'0 12.50 16,789 0'2 11/12/2025 13:39:00 CBOT 4750 0'2 0'0 12.50 6,183 0'2 11/12/2025 13:39:00 CBOT 4800 0'2 0'1 12.50 16,267 0'2 0'1 11/12/2025 19:00:00 CBOT 4850 0'1 0'0 6.25 1,823 0'1 11/12/2025 13:39:00 CBOT 4900 0'2 0'1 12.50 6,052 0'2 0'1 11/12/2025 19:00:00 CBOT 4950 0'1 0'0 6.25 1,579 0'1 11/12/2025 13:39:00 CBOT 5000 0'1 0'0 6.25 28,207 0'1 11/12/2025 13:39:00 CBOT 5050 0'1 0'0 6.25 1,679 0'1 11/12/2025 13:39:00 CBOT 5100 0'1 0'0 6.25 6,166 0'1 11/12/2025 13:39:00 CBOT 5150 0'1 0'0 6.25 760 0'1 11/12/2025 13:39:00 CBOT 5200 0'1 0'0 6.25 16,062 0'1 11/12/2025 13:39:00 CBOT 5250 0'1 0'0 6.25 2,158 0'1 11/12/2025 13:39:00 CBOT 5300 0'1 0'0 6.25 3,780 0'1 11/12/2025 13:39:00 CBOT 5350 0'1 0'0 6.25 1,021 0'1 11/12/2025 13:39:00 CBOT 5400 0'1 0'0 6.25 6,052 0'1 11/12/2025 13:39:00 CBOT 5500 0'1 0'0 6.25 11,732 0'1 11/12/2025 13:39:00 CBOT 5600 0'1 0'0 6.25 2,230 0'1 11/12/2025 13:39:00 CBOT 5700 0'1 0'0 6.25 4,034 0'1 11/12/2025 13:39:00 CBOT 5800 0'1 0'0 6.25 2,569 0'1 11/12/2025 13:39:00 CBOT 5900 0'1 0'0 6.25 872 0'1 11/12/2025 13:39:00 CBOT 6000 0'1 0'0 6.25 7,757 0'1 11/12/2025 13:39:00 CBOT 6100 0'1 0'0 6.25 4,988 0'1 11/12/2025 13:39:00 CBOT 6200 0'1 0'0 6.25 1,342 0'1 11/12/2025 13:39:00 CBOT 6300 0'1 0'0 6.25 934 0'1 11/12/2025 13:39:00 CBOT 6400 0'1 0'0 6.25 1,033 0'1 11/12/2025 13:39:00 CBOT 6500 0'1 0'0 6.25 2,324 0'1 11/12/2025 13:39:00 CBOT 6600 0'1 0'0 6.25 600 0'1 11/12/2025 13:39:00 CBOT 6700 0'1 0'0 6.25 301 0'1 11/12/2025 13:39:00 CBOT 6800 0'1 0'0 6.25 228 0'1 11/12/2025 13:39:00 CBOT 6900 0'1 0'0 6.25 560 0'1 11/12/2025 13:39:00 CBOT 7000 0'1 0'0 6.25 3,553 0'1 11/12/2025 13:39:00 CBOT 7100 0'1 0'0 6.25 415 0'1 11/12/2025 13:39:00 CBOT 7200 0'1 0'0 6.25 352 0'1 11/12/2025 13:39:00 CBOT 7300 0'1 0'0 6.25 452 0'1 11/12/2025 13:39:00 CBOT 7400 0'1 0'0 6.25 793 0'1 11/12/2025 13:39:00 CBOT 7500 0'1 0'0 6.25 436 0'1 11/12/2025 13:39:00 CBOT 7600 0'1 0'0 6.25 556 0'1 11/12/2025 13:39:00 CBOT 7700 0'1 0'0 6.25 622 0'1 11/12/2025 13:39:00 CBOT 7800 0'1 0'0 6.25 461 0'1 11/12/2025 13:39:00 CBOT 7900 0'1 0'0 6.25 393 0'1 11/12/2025 13:39:00 CBOT 8000 0'1 0'0 6.25 1,104 0'1 11/12/2025 13:39:00 CBOT 8200 0'1 0'0 6.25 2,058 0'1 11/12/2025 13:39:00 CBOT 8400 0'1 0'0 6.25 49 0'1 11/12/2025 13:39:00 CBOT 8500 0'1 0'0 6.25 626 0'1 11/12/2025 13:39:00 CBOT 8700 0'1 0'0 6.25 110 0'1 11/12/2025 13:39:00 CBOT 9000 0'1 0'0 6.25 841 0'1 11/12/2025 13:39:00 CBOT 9500 0'1 0'0 6.25 320 0'1 11/12/2025 13:39:00 CBOT 10000 0'1 0'0 6.25 565 0'1 11/12/2025 13:39:00 CBOT 11000 0'1 0'0 6.25 1,244 0'1 11/12/2025 13:39:00 CBOT 12000 0'1 0'0 6.25 478 0'1 11/12/2025 13:39:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2400 0'1 0'0 6.25 123 0'1 11/12/2025 13:39:00 CBOT 2500 0'1 0'0 6.25 72 0'1 11/12/2025 13:39:00 CBOT 2600 0'1 0'0 6.25 12 0'1 11/12/2025 13:39:00 CBOT 2700 0'1 0'0 6.25 5 0'1 11/12/2025 13:39:00 CBOT 2800 0'1 0'0 6.25 342 0'1 11/12/2025 13:39:00 CBOT 2900 0'1 0'0 6.25 850 0'1 11/12/2025 13:39:00 CBOT 3000 0'1 0'0 6.25 14,656 0'1 11/12/2025 13:39:00 CBOT 3100 0'1 0'0 6.25 7,090 0'1 11/12/2025 13:39:00 CBOT 3200 0'1 0'0 6.25 1,504 0'1 11/12/2025 13:39:00 CBOT 3250 0'1 0'0 6.25 193 0'1 11/12/2025 13:39:00 CBOT 3300 0'1 0'0 6.25 736 0'1 11/12/2025 13:39:00 CBOT 3350 0'1 0'0 6.25 1,012 0'1 11/12/2025 13:39:00 CBOT 3400 0'1 0'0 6.25 1,323 0'1 11/12/2025 13:39:00 CBOT 3450 0'1 0'0 6.25 5,943 0'1 11/12/2025 13:39:00 CBOT 3500 0'1 0'0 6.25 12,665 0'1 11/12/2025 13:39:00 CBOT 3550 0'1 0'0 6.25 3,759 0'1 11/12/2025 13:39:00 CBOT 3600 0'1 0'0 6.25 15,899 0'1 11/12/2025 13:39:00 CBOT 3650 0'1 0'0 6.25 1,236 0'1 11/12/2025 13:39:00 CBOT 3700 0'1 0'0 6.25 15,447 0'1 11/12/2025 13:39:00 CBOT 3750 0'1 0'0 6.25 29,169 0'1 11/12/2025 13:39:00 CBOT 3800 0'1 0'0 6.25 33,899 0'1 0'1 11/12/2025 20:17:00 CBOT 3850 0'1 0'0 6.25 10,636 0'1 11/12/2025 13:39:00 CBOT 3900 0'2 0'0 12.50 22,184 0'2 11/12/2025 13:39:00 CBOT 3950 0'2 0'0 12.50 15,682 0'2 11/12/2025 13:39:00 CBOT 4000 0'2 0'0 12.50 57,241 0'2 11/12/2025 13:39:00 CBOT 4020 0'2 0'0 12.50 51 0'2 11/12/2025 13:39:00 CBOT 4030 0'2 0'0 12.50 3,711 0'2 11/12/2025 13:39:00 CBOT 4040 0'2 0'0 12.50 699 0'2 11/12/2025 13:39:00 CBOT 4050 0'3 0'0 18.75 14,609 0'3 11/12/2025 13:39:00 CBOT 4060 0'3 0'0 18.75 756 0'3 11/12/2025 13:39:00 CBOT 4070 0'3 0'0 18.75 146 0'3 11/12/2025 13:39:00 CBOT 4080 0'3 0'0 18.75 318 0'3 11/12/2025 13:39:00 CBOT 4090 0'3 0'0 18.75 315 0'3 11/12/2025 13:39:00 CBOT 4100 0'3 0'0 18.75 30,429 0'3 11/12/2025 13:39:00 CBOT 4110 0'3 0'0 18.75 138 0'3 11/12/2025 13:39:00 CBOT 4120 0'3 0'0 18.75 72 0'3 11/12/2025 13:39:00 CBOT 4130 0'3 0'0 18.75 501 0'3 11/12/2025 13:39:00 CBOT 4140 0'3 0'0 18.75 536 0'3 11/12/2025 13:39:00 CBOT 4150 0'4 0'0 25.00 12,447 0'4 11/12/2025 13:39:00 CBOT 4160 0'4 0'0 25.00 808 0'4 11/12/2025 13:39:00 CBOT 4170 0'4 0'0 25.00 696 0'4 11/12/2025 13:39:00 CBOT 4180 0'5 0'0 31.25 865 0'5 11/12/2025 13:39:00 CBOT 4190 0'5 0'0 31.25 1,264 0'5 11/12/2025 13:39:00 CBOT 4200 0'7 0'1 43.75 26,192 0'7 0'6 11/12/2025 21:52:00 CBOT 4210 0'7 0'0 43.75 1,251 0'7 11/12/2025 13:39:00 CBOT 4220 0'7 0'0 43.75 1,994 0'7 11/12/2025 13:39:00 CBOT 4230 1'1 0'1 56.25 1,564 1'1 1'0 11/12/2025 20:07:00 CBOT 4240 1'2 0'0 62.50 2,077 1'2 11/12/2025 13:39:00 CBOT 4250 1'3 0'0 68.75 18,120 1'3 11/12/2025 13:39:00 CBOT 4260 1'5 0'0 81.25 1,139 1'5 11/12/2025 13:39:00 CBOT 4270 1'6 0'0 87.50 2,313 1'6 11/12/2025 13:39:00 CBOT 4280 2'1 0'0 106.25 1,469 2'1 11/12/2025 13:39:00 CBOT 4290 2'3 0'0 118.75 786 2'3 11/12/2025 13:39:00 CBOT 4300 3'0 0'3 150.00 28,464 2'7 2'5 11/12/2025 21:32:00 CBOT 4310 3'0 0'0 150.00 678 3'0 11/12/2025 13:39:00 CBOT 4320 3'3 0'0 168.75 628 3'3 11/12/2025 13:39:00 CBOT 4330 3'7 0'0 193.75 603 3'7 11/12/2025 13:39:00 CBOT 4340 4'7 0'5 243.75 672 4'5 4'2 11/12/2025 19:50:00 CBOT 4350 5'2 0'4 262.50 8,473 5'0 4'6 11/12/2025 19:53:00 CBOT 4360 5'2 0'0 262.50 161 5'2 11/12/2025 13:39:00 CBOT 4370 5'6 0'0 287.50 281 5'6 11/12/2025 13:39:00 CBOT 4380 6'3 0'0 318.75 1,089 6'3 11/12/2025 13:39:00 CBOT 4390 7'0 0'0 350.00 127 7'0 11/12/2025 13:39:00 CBOT 4400 8'1 0'4 406.25 10,987 8'1 7'5 11/12/2025 21:35:00 CBOT 4410 8'2 0'0 412.50 1 8'2 11/12/2025 13:39:00 CBOT 4420 9'0 0'0 450.00 30 9'0 11/12/2025 13:39:00 CBOT 4430 9'6 0'0 487.50 0 9'6 11/12/2025 13:39:00 CBOT 4440 10'4 0'0 525.00 0 10'4 11/12/2025 13:39:00 CBOT 4450 11'2 0'0 562.50 1,260 11'2 11/12/2025 13:39:00 CBOT 4460 12'0 0'0 600.00 0 12'0 11/12/2025 13:39:00 CBOT 4470 12'7 0'0 643.75 0 12'7 11/12/2025 13:39:00 CBOT 4480 13'6 0'0 687.50 0 13'6 11/12/2025 13:39:00 CBOT 4490 14'5 0'0 731.25 0 14'5 11/12/2025 13:39:00 CBOT 4500 16'4 1'0 825.00 10,496 16'4 15'4 11/12/2025 19:47:00 CBOT 4510 16'3 0'0 818.75 0 16'3 11/12/2025 13:39:00 CBOT 4520 17'2 0'0 862.50 0 17'2 11/12/2025 13:39:00 CBOT 4530 18'2 0'0 912.50 0 18'2 11/12/2025 13:39:00 CBOT 4540 19'1 0'0 956.25 0 19'1 11/12/2025 13:39:00 CBOT 4550 20'1 0'0 1,006.25 213 20'1 11/12/2025 13:39:00 CBOT 4600 25'0 0'0 1,250.00 6,693 25'0 11/12/2025 13:39:00 CBOT 4650 30'0 0'0 1,500.00 254 30'0 11/12/2025 13:39:00 CBOT 4700 35'0 0'0 1,750.00 4,078 35'0 11/12/2025 13:39:00 CBOT 4750 40'0 0'0 2,000.00 1,111 40'0 11/12/2025 13:39:00 CBOT 4800 44'7 0'0 2,243.75 1,977 44'7 11/12/2025 13:39:00 CBOT 4850 49'7 0'0 2,493.75 0 49'7 11/12/2025 13:39:00 CBOT 4900 54'7 0'0 2,743.75 2,200 54'7 11/12/2025 13:39:00 CBOT 4950 59'7 0'0 2,993.75 2 59'7 11/12/2025 13:39:00 CBOT 5000 64'7 0'0 3,243.75 4,887 64'7 11/12/2025 13:39:00 CBOT 5050 69'7 0'0 3,493.75 0 69'7 11/12/2025 13:39:00 CBOT 5100 74'7 0'0 3,743.75 581 74'7 11/12/2025 13:39:00 CBOT 5150 79'7 0'0 3,993.75 0 79'7 11/12/2025 13:39:00 CBOT 5200 84'7 0'0 4,243.75 110 84'7 11/12/2025 13:39:00 CBOT 5250 89'7 0'0 4,493.75 16 89'7 11/12/2025 13:39:00 CBOT 5300 94'7 0'0 4,743.75 0 94'7 11/12/2025 13:39:00 CBOT 5350 99'7 0'0 4,993.75 0 99'7 11/12/2025 13:39:00 CBOT 5400 104'7 0'0 5,243.75 31 104'7 11/12/2025 13:39:00 CBOT 5500 114'7 0'0 5,743.75 0 114'7 11/12/2025 13:39:00 CBOT 5600 124'7 0'0 6,243.75 0 124'7 11/12/2025 13:39:00 CBOT 5700 134'6 0'0 6,737.50 0 134'6 11/12/2025 13:39:00 CBOT 5800 144'6 0'0 7,237.50 0 144'6 11/12/2025 13:39:00 CBOT 5900 154'6 0'0 7,737.50 0 154'6 11/12/2025 13:39:00 CBOT 6000 164'6 0'0 8,237.50 0 164'6 11/12/2025 13:39:00 CBOT 6100 174'6 0'0 8,737.50 0 174'6 11/12/2025 13:39:00 CBOT 6200 184'6 0'0 9,237.50 0 184'6 11/12/2025 13:39:00 CBOT 6300 194'6 0'0 9,737.50 0 194'6 11/12/2025 13:39:00 CBOT 6400 204'6 0'0 10,237.50 0 204'6 11/12/2025 13:39:00 CBOT 6500 214'6 0'0 10,737.50 0 214'6 11/12/2025 13:39:00 CBOT 6600 224'6 0'0 11,237.50 0 224'6 11/12/2025 13:39:00 CBOT 6700 234'6 0'0 11,737.50 0 234'6 11/12/2025 13:39:00 CBOT 6800 244'6 0'0 12,237.50 0 244'6 11/12/2025 13:39:00 CBOT 6900 254'6 0'0 12,737.50 0 254'6 11/12/2025 13:39:00 CBOT 7000 264'6 0'0 13,237.50 0 264'6 11/12/2025 13:39:00 CBOT 7100 274'6 0'0 13,737.50 43 274'6 11/12/2025 13:39:00 CBOT 7200 284'6 0'0 14,237.50 48 284'6 11/12/2025 13:39:00 CBOT 7300 294'6 0'0 14,737.50 0 294'6 11/12/2025 13:39:00 CBOT 7400 304'6 0'0 15,237.50 0 304'6 11/12/2025 13:39:00 CBOT 7500 314'6 0'0 15,737.50 0 314'6 11/12/2025 13:39:00 CBOT 7600 324'6 0'0 16,237.50 0 324'6 11/12/2025 13:39:00 CBOT 7700 334'6 0'0 16,737.50 0 334'6 11/12/2025 13:39:00 CBOT 7800 344'6 0'0 17,237.50 0 344'6 11/12/2025 13:39:00 CBOT 7900 354'6 0'0 17,737.50 0 354'6 11/12/2025 13:39:00 CBOT 8000 364'6 0'0 18,237.50 0 364'6 11/12/2025 13:39:00 CBOT 8200 384'6 0'0 19,237.50 0 384'6 11/12/2025 13:39:00 CBOT 8400 404'6 0'0 20,237.50 0 404'6 11/12/2025 13:39:00 CBOT 8500 414'6 0'0 20,737.50 0 414'6 11/12/2025 13:39:00 CBOT 8700 434'6 0'0 21,737.50 0 434'6 11/12/2025 13:39:00 CBOT 9000 464'6 0'0 23,237.50 0 464'6 11/12/2025 13:39:00 CBOT 9500 514'6 0'0 25,737.50 0 514'6 11/12/2025 13:39:00 CBOT 10000 564'6 0'0 28,237.50 0 564'6 11/12/2025 13:39:00 CBOT 11000 664'6 0'0 33,237.50 0 664'6 11/12/2025 13:39:00 CBOT 12000 764'6 0'0 38,237.50 0 764'6 11/12/2025 13:39:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.