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 ( @C5N ) CORN ( @C5U ) CORN ( @C5Z ) CORN ( @C6H ) CORN ( @C6K ) CORN ( @C6N ) SOYBEANS ( @S5N ) SOYBEANS ( @S5Q ) SOYBEANS ( @S5U ) SOYBEANS ( @S5X ) SOYBEANS ( @S6F ) SOYBEANS ( @S6H ) SOYBEANS ( @S6K ) SOYBEAN OIL ( @BO5N ) SOYBEAN OIL ( @BO5Q ) SOYBEAN OIL ( @BO5U ) SOYBEAN MEAL ( @SM5N ) SOYBEAN MEAL ( @SM5Q ) SOYBEAN MEAL ( @SM5U ) FEEDER CATTLE ( @GF5Q ) FEEDER CATTLE ( @GF5U ) FEEDER CATTLE ( @GF5V ) LIVE CATTLE ( @LE5M ) LIVE CATTLE ( @LE5Q ) LIVE CATTLE ( @LE5V ) LEAN HOGS ( @HE5M ) LEAN HOGS ( @HE5N ) LEAN HOGS ( @HE5Q ) All Open Only Future: July 2025 (@C5N)   Futures Price: 4370   Change Layout Calls Strike Price Puts Open Interest Premium Chg Last Last Chg Premium Open Interest  0  8,425.00   0'0   168'4  2700   0'1   0'0  6.25  732  0  6,925.00   0'0   138'4  3000   0'1   0'0  6.25  203  0  6,431.25   0'0   128'5  3100   0'1   0'0  6.25  173  0  5,931.25   0'0   118'5  3200   0'1   0'0  6.25  450  0  5,431.25   0'0   108'5  3300   0'1   0'0  6.25  810  0  4,931.25   0'0   98'5  3400   0'1   0'0  6.25  3,304  1  4,681.25   0'0   93'5  3450   0'1   0'0  6.25  0  1  4,431.25   0'0   88'5  3500   0'1   0'0  6.25  1,398  0  4,181.25   0'0   83'5  3550   0'1   0'0  6.25  1  1  3,931.25   0'0   78'5  3600   0'1   0'0  6.25  3,436  1  3,681.25   0'0   73'5  3650   0'1   0'0  6.25  228  0  3,431.25   0'0   68'5  3700   0'1   0'0  6.25  3,758  0  3,181.25   0'0   63'5  3750   0'1   0'0  6.25  545  17  2,931.25   0'0   58'5  3800   0'1   0'0  6.25  2,970  484  2,681.25   0'0   53'5  3850   0'1   0'0  6.25  395  176  2,431.25   0'0   48'5  3900   0'1   0'0  6.25  2,294  24  2,181.25   0'0   43'5  3950   0'1   0'0  6.25  1,445  2,586  1,931.25   0'0   38'5  4000   0'1   0'0  6.25  7,172  10  1,681.25   0'0   33'5  4050   0'1   0'0  6.25  1,431  319  1,431.25   0'0   28'5  4100   0'1   0'0  6.25  8,889  0  1,237.50   0'0   24'6  4140   0'2   0'0  12.50  23  2  1,187.50   0'0   23'6  4150   0'3   0'1  18.75  3,057  0  1,137.50   0'0   22'6  4160   0'2   0'0  12.50  110  0  1,087.50   0'0   21'6  4170   0'2   0'0  12.50  131  0  1,043.75   0'0   20'7  4180   0'3   0'0  18.75  161  0  993.75   0'0   19'7  4190   0'3   0'0  18.75  3  3,343  943.75   0'0   18'7  4200   0'4   0'1  25.00  10,497  0  900.00   0'0   18'0  4210   0'4   0'0  25.00  47  0  850.00   0'0   17'0  4220   0'5   0'1  31.25  669  27  806.25   0'0   16'1  4230   0'5   0'0  31.25  2,100  1  756.25   0'0   15'1  4240   0'5   0'0  31.25  570  301  668.75   -0'7   13'3  4250   0'6   0'0  37.50  4,273  177  668.75   0'0   13'3  4260   0'7   0'0  43.75  415  0  625.00   0'0   12'4  4270   1'0   0'0  50.00  473  0  581.25   0'0   11'5  4280   1'1   0'0  56.25  884  80  543.75   0'0   10'7  4290   1'3   0'0  68.75  850  3,571  500.00   0'0   10'0  4300   2'0   0'4  100.00  17,441  174  462.50   0'0   9'2  4310   1'6   0'0  87.50  530  56  425.00   0'0   8'4  4320   2'0   0'0  100.00  416  117  387.50   0'0   7'6  4330   2'2   0'0  112.50  61  117  356.25   0'0   7'1  4340   2'5   0'0  131.25  403  1,316  325.00   0'0   6'4  4350   3'0   0'0  150.00  6,564  1,249  293.75   0'0   5'7  4360   3'3   0'0  168.75  1,313  1,127  262.50   0'0   5'2  4370   3'3   -0'3  168.75  859  1,283  237.50   0'0   4'6  4380   4'5   0'3  231.25  608  1,061  212.50   0'0   4'2  4390   4'6   0'0  237.50  1,077  13,485  200.00   0'2   4'0  4400   4'4   -0'6  225.00  16,047  1,276  312.50   2'7   6'2  4410   5'7   0'0  293.75  1,262  1,207  150.00   0'0   3'0  4420   6'4   0'0  325.00  1,153  1,115  131.25   -0'1   2'5  4430   7'2   0'0  362.50  1,047  1,169  231.25   2'2   4'5  4440   7'7   0'0  393.75  137  6,603  193.75   1'6   3'7  4450   7'3   -1'2  368.75  5,909  1,167  131.25   0'6   2'5  4460   9'3   0'0  468.75  258  1,129  118.75   0'5   2'3  4470   10'1   0'0  506.25  121  341  131.25   1'1   2'5  4480   11'0   0'0  550.00  105  522  68.75   0'0   1'3  4490   11'7   0'0  593.75  65  21,346  62.50   0'0   1'2  4500   10'0   -2'6  500.00  19,676  350  56.25   0'0   1'1  4510   13'4   0'0  675.00  50  468  68.75   0'3   1'3  4520   14'4   0'0  725.00  50  340  62.50   0'3   1'2  4530   15'3   0'0  768.75  20  274  37.50   0'0   0'6  4540   16'2   0'0  812.50  175  5,643  37.50   0'0   0'6  4550   17'2   0'0  862.50  4,817  647  31.25   0'0   0'5  4560   18'1   0'0  906.25  0  213  43.75   0'2   0'7  4570   19'1   0'0  956.25  0  1,048  25.00   0'0   0'4  4580   20'0   0'0  1,000.00  10  353  25.00   0'0   0'4  4590   21'0   0'0  1,050.00  0  25,616  37.50   0'2   0'6  4600   22'0   0'0  1,100.00  15,022  98  18.75   0'0   0'3  4610   22'7   0'0  1,143.75  0  195  18.75   0'0   0'3  4620   23'7   0'0  1,193.75  10  686  18.75   0'0   0'3  4630   24'7   0'0  1,243.75  0  121  18.75   0'0   0'3  4640   25'7   0'0  1,293.75  2  8,932  25.00   0'1   0'4  4650   26'6   0'0  1,337.50  6,974  635  12.50   0'0   0'2  4660   27'6   0'0  1,387.50  0  23,548  18.75   0'1   0'3  4700   31'6   0'0  1,587.50  11,977  7,835  12.50   0'1   0'2  4750   36'5   0'0  1,831.25  2,458  26,427  12.50   0'1   0'2  4800   41'5   0'0  2,081.25  7,580  4,932  6.25   0'0   0'1  4850   46'5   0'0  2,331.25  2,612  12,913  6.25   0'0   0'1  4900   51'5   0'0  2,581.25  4,608  11,562  6.25   0'0   0'1  4950   56'5   0'0  2,831.25  273  31,603  6.25   0'0   0'1  5000   61'5   0'0  3,081.25  6,072  8,616  6.25   0'0   0'1  5050   66'5   0'0  3,331.25  101  11,471  6.25   0'0   0'1  5100   71'5   0'0  3,581.25  2,769  3,581  6.25   0'0   0'1  5150   76'5   0'0  3,831.25  0  21,362  6.25   0'0   0'1  5200   81'5   0'0  4,081.25  1,012  3,730  6.25   0'0   0'1  5250   86'5   0'0  4,331.25  0  9,131  6.25   0'0   0'1  5300   91'5   0'0  4,581.25  236  1,396  6.25   0'0   0'1  5350   96'5   0'0  4,831.25  0  8,954  6.25   0'0   0'1  5400   101'5   0'0  5,081.25  464  779  6.25   0'0   0'1  5450   106'5   0'0  5,331.25  0  8,633  6.25   0'0   0'1  5500   111'5   0'0  5,581.25  39  2,037  6.25   0'0   0'1  5550   116'5   0'0  5,831.25  0  5,671  6.25   0'0   0'1  5600   121'5   0'0  6,081.25  132  572  6.25   0'0   0'1  5650   126'5   0'0  6,331.25  22  6,581  6.25   0'0   0'1  5700   131'5   0'0  6,581.25  0  1,672  6.25   0'0   0'1  5750   136'4   0'0  6,825.00  0  6,253  6.25   0'0   0'1  5800   141'4   0'0  7,075.00  0  128  6.25   0'0   0'1  5850   146'4   0'0  7,325.00  25  1,265  6.25   0'0   0'1  5900   151'4   0'0  7,575.00  22  100  6.25   0'0   0'1  5950   156'4   0'0  7,825.00  0  5,169  6.25   0'0   0'1  6000   161'4   0'0  8,075.00  198  17  6.25   0'0   0'1  6050   166'4   0'0  8,325.00  0  1,067  6.25   0'0   0'1  6100   171'4   0'0  8,575.00  2  1,454  6.25   0'0   0'1  6200   181'4   0'0  9,075.00  37  2,651  6.25   0'0   0'1  6300   191'4   0'0  9,575.00  5  1,938  6.25   0'0   0'1  6400   201'4   0'0  10,075.00  31  2,831  6.25   0'0   0'1  6500   211'4   0'0  10,575.00  11  466  6.25   0'0   0'1  6600   221'4   0'0  11,075.00  8  449  6.25   0'0   0'1  6700   231'4   0'0  11,575.00  1  262  6.25   0'0   0'1  6800   241'4   0'0  12,075.00  0  182  6.25   0'0   0'1  6900   251'4   0'0  12,575.00  0  1,948  6.25   0'0   0'1  7000   261'4   0'0  13,075.00  0  420  6.25   0'0   0'1  7100   271'4   0'0  13,575.00  240  112  6.25   0'0   0'1  7200   281'4   0'0  14,075.00  250  238  6.25   0'0   0'1  7300   291'4   0'0  14,575.00  322  612  6.25   0'0   0'1  7400   301'4   0'0  15,075.00  0  166  6.25   0'0   0'1  7500   311'4   0'0  15,575.00  0  100  6.25   0'0   0'1  7600   321'4   0'0  16,075.00  0  150  6.25   0'0   0'1  7700   331'4   0'0  16,575.00  0  205  6.25   0'0   0'1  7800   341'4   0'0  17,075.00  0  372  6.25   0'0   0'1  7900   351'4   0'0  17,575.00  0  424  6.25   0'0   0'1  8000   361'4   0'0  18,075.00  0  575  6.25   0'0   0'1  8100   371'4   0'0  18,575.00  0  61  6.25   0'0   0'1  8200   381'4   0'0  19,075.00  0  69  6.25   0'0   0'1  8300   391'4   0'0  19,575.00  0  100  6.25   0'0   0'1  8400   401'4   0'0  20,075.00  0  2  6.25   0'0   0'1  8500   411'4   0'0  20,575.00  0  260  6.25   0'0   0'1  8600   421'4   0'0  21,075.00  0  649  6.25   0'0   0'1  8700   431'4   0'0  21,575.00  0  736  6.25   0'0   0'1  9000   461'4   0'0  23,075.00  0 Calls Strike Last Chg Premium Open I Open Previous Last Update Exchange 2700 168'4 0'0 8,425.00 0 168'4 06/12/2025 13:29:00 CBOT 3000 138'4 0'0 6,925.00 0 138'4 06/12/2025 13:29:00 CBOT 3100 128'5 0'0 6,431.25 0 128'5 06/12/2025 13:29:00 CBOT 3200 118'5 0'0 5,931.25 0 118'5 06/12/2025 13:29:00 CBOT 3300 108'5 0'0 5,431.25 0 108'5 06/12/2025 13:29:00 CBOT 3400 98'5 0'0 4,931.25 0 98'5 06/12/2025 13:29:00 CBOT 3450 93'5 0'0 4,681.25 1 93'5 06/12/2025 13:29:00 CBOT 3500 88'5 0'0 4,431.25 1 88'5 06/12/2025 13:29:00 CBOT 3550 83'5 0'0 4,181.25 0 83'5 06/12/2025 13:29:00 CBOT 3600 78'5 0'0 3,931.25 1 78'5 06/12/2025 13:29:00 CBOT 3650 73'5 0'0 3,681.25 1 73'5 06/12/2025 13:29:00 CBOT 3700 68'5 0'0 3,431.25 0 68'5 06/12/2025 13:29:00 CBOT 3750 63'5 0'0 3,181.25 0 63'5 06/12/2025 13:29:00 CBOT 3800 58'5 0'0 2,931.25 17 58'5 06/12/2025 13:29:00 CBOT 3850 53'5 0'0 2,681.25 484 53'5 06/12/2025 13:29:00 CBOT 3900 48'5 0'0 2,431.25 176 48'5 06/12/2025 13:29:00 CBOT 3950 43'5 0'0 2,181.25 24 43'5 06/12/2025 13:29:00 CBOT 4000 38'5 0'0 1,931.25 2,586 38'5 06/12/2025 13:29:00 CBOT 4050 33'5 0'0 1,681.25 10 33'5 06/12/2025 13:29:00 CBOT 4100 28'5 0'0 1,431.25 319 28'5 06/12/2025 13:29:00 CBOT 4140 24'6 0'0 1,237.50 0 24'6 06/12/2025 13:29:00 CBOT 4150 23'6 0'0 1,187.50 2 23'6 06/12/2025 13:29:00 CBOT 4160 22'6 0'0 1,137.50 0 22'6 06/12/2025 13:29:00 CBOT 4170 21'6 0'0 1,087.50 0 21'6 06/12/2025 13:29:00 CBOT 4180 20'7 0'0 1,043.75 0 20'7 06/12/2025 13:29:00 CBOT 4190 19'7 0'0 993.75 0 19'7 06/12/2025 13:29:00 CBOT 4200 18'7 0'0 943.75 3,343 18'7 06/12/2025 13:29:00 CBOT 4210 18'0 0'0 900.00 0 18'0 06/12/2025 13:29:00 CBOT 4220 17'0 0'0 850.00 0 17'0 06/12/2025 13:29:00 CBOT 4230 16'1 0'0 806.25 27 16'1 06/12/2025 13:29:00 CBOT 4240 15'1 0'0 756.25 1 15'1 06/12/2025 13:29:00 CBOT 4250 13'3 -0'7 668.75 301 13'3 14'2 06/13/2025 02:27:00 CBOT 4260 13'3 0'0 668.75 177 13'3 06/12/2025 13:29:00 CBOT 4270 12'4 0'0 625.00 0 12'4 06/12/2025 13:29:00 CBOT 4280 11'5 0'0 581.25 0 11'5 06/12/2025 13:29:00 CBOT 4290 10'7 0'0 543.75 80 10'7 06/12/2025 13:29:00 CBOT 4300 10'0 0'0 500.00 3,571 10'0 06/12/2025 13:29:00 CBOT 4310 9'2 0'0 462.50 174 9'2 06/12/2025 13:29:00 CBOT 4320 8'4 0'0 425.00 56 8'4 06/12/2025 13:29:00 CBOT 4330 7'6 0'0 387.50 117 7'6 06/12/2025 13:29:00 CBOT 4340 7'1 0'0 356.25 117 7'1 06/12/2025 13:29:00 CBOT 4350 6'4 0'0 325.00 1,316 6'4 06/12/2025 13:29:00 CBOT 4360 5'7 0'0 293.75 1,249 5'7 06/12/2025 13:29:00 CBOT 4370 5'2 0'0 262.50 1,127 5'2 06/12/2025 13:29:00 CBOT 4380 4'6 0'0 237.50 1,283 4'6 06/12/2025 13:29:00 CBOT 4390 4'2 0'0 212.50 1,061 4'2 06/12/2025 13:29:00 CBOT 4400 4'0 0'2 200.00 13,485 5'0 3'6 06/13/2025 02:17:00 CBOT 4410 6'2 2'7 312.50 1,276 5'0 3'3 06/12/2025 21:55:00 CBOT 4420 3'0 0'0 150.00 1,207 3'0 06/12/2025 13:29:00 CBOT 4430 2'5 -0'1 131.25 1,115 5'0 2'6 06/13/2025 04:03:00 CBOT 4440 4'5 2'2 231.25 1,169 4'5 2'3 06/12/2025 21:41:00 CBOT 4450 3'7 1'6 193.75 6,603 2'3 2'1 06/12/2025 22:31:00 CBOT 4460 2'5 0'6 131.25 1,167 3'6 1'7 06/13/2025 01:56:00 CBOT 4470 2'3 0'5 118.75 1,129 3'1 1'6 06/13/2025 01:56:00 CBOT 4480 2'5 1'1 131.25 341 2'6 1'4 06/12/2025 23:47:00 CBOT 4490 1'3 0'0 68.75 522 1'3 06/12/2025 13:29:00 CBOT 4500 1'2 0'0 62.50 21,346 2'0 1'2 06/13/2025 04:02:00 CBOT 4510 1'1 0'0 56.25 350 1'1 06/12/2025 13:29:00 CBOT 4520 1'3 0'3 68.75 468 1'3 1'0 06/13/2025 01:56:00 CBOT 4530 1'2 0'3 62.50 340 1'0 0'7 06/13/2025 01:56:00 CBOT 4540 0'6 0'0 37.50 274 0'6 06/12/2025 13:29:00 CBOT 4550 0'6 0'0 37.50 5,643 0'6 06/12/2025 13:29:00 CBOT 4560 0'5 0'0 31.25 647 0'5 06/12/2025 13:29:00 CBOT 4570 0'7 0'2 43.75 213 0'7 0'5 06/13/2025 01:56:00 CBOT 4580 0'4 0'0 25.00 1,048 0'4 06/12/2025 13:29:00 CBOT 4590 0'4 0'0 25.00 353 0'4 06/12/2025 13:29:00 CBOT 4600 0'6 0'2 37.50 25,616 0'7 0'4 06/12/2025 22:46:00 CBOT 4610 0'3 0'0 18.75 98 0'3 06/12/2025 13:29:00 CBOT 4620 0'3 0'0 18.75 195 0'3 06/12/2025 13:29:00 CBOT 4630 0'3 0'0 18.75 686 0'3 06/12/2025 13:29:00 CBOT 4640 0'3 0'0 18.75 121 0'3 06/12/2025 13:29:00 CBOT 4650 0'4 0'1 25.00 8,932 0'4 0'3 06/13/2025 01:56:00 CBOT 4660 0'2 0'0 12.50 635 0'2 06/12/2025 13:29:00 CBOT 4700 0'3 0'1 18.75 23,548 0'3 0'2 06/12/2025 21:43:00 CBOT 4750 0'2 0'1 12.50 7,835 0'2 0'1 06/13/2025 01:49:00 CBOT 4800 0'2 0'1 12.50 26,427 0'3 0'1 06/13/2025 01:49:00 CBOT 4850 0'1 0'0 6.25 4,932 0'1 06/12/2025 13:29:00 CBOT 4900 0'1 0'0 6.25 12,913 0'1 06/12/2025 13:29:00 CBOT 4950 0'1 0'0 6.25 11,562 0'1 0'1 06/13/2025 02:17:00 CBOT 5000 0'1 0'0 6.25 31,603 0'1 06/12/2025 13:29:00 CBOT 5050 0'1 0'0 6.25 8,616 0'1 06/12/2025 13:29:00 CBOT 5100 0'1 0'0 6.25 11,471 0'1 06/12/2025 13:29:00 CBOT 5150 0'1 0'0 6.25 3,581 0'1 06/12/2025 13:29:00 CBOT 5200 0'1 0'0 6.25 21,362 0'1 0'1 06/12/2025 21:46:00 CBOT 5250 0'1 0'0 6.25 3,730 0'1 06/12/2025 13:29:00 CBOT 5300 0'1 0'0 6.25 9,131 0'1 06/12/2025 13:29:00 CBOT 5350 0'1 0'0 6.25 1,396 0'1 06/12/2025 13:29:00 CBOT 5400 0'1 0'0 6.25 8,954 0'1 06/12/2025 13:29:00 CBOT 5450 0'1 0'0 6.25 779 0'1 06/12/2025 13:29:00 CBOT 5500 0'1 0'0 6.25 8,633 0'1 06/12/2025 13:29:00 CBOT 5550 0'1 0'0 6.25 2,037 0'1 06/12/2025 13:29:00 CBOT 5600 0'1 0'0 6.25 5,671 0'1 06/12/2025 13:29:00 CBOT 5650 0'1 0'0 6.25 572 0'1 06/12/2025 13:29:00 CBOT 5700 0'1 0'0 6.25 6,581 0'1 06/12/2025 13:29:00 CBOT 5750 0'1 0'0 6.25 1,672 0'1 06/12/2025 13:29:00 CBOT 5800 0'1 0'0 6.25 6,253 0'1 06/12/2025 13:29:00 CBOT 5850 0'1 0'0 6.25 128 0'1 06/12/2025 13:29:00 CBOT 5900 0'1 0'0 6.25 1,265 0'1 06/12/2025 13:29:00 CBOT 5950 0'1 0'0 6.25 100 0'1 06/12/2025 13:29:00 CBOT 6000 0'1 0'0 6.25 5,169 0'1 06/12/2025 13:29:00 CBOT 6050 0'1 0'0 6.25 17 0'1 06/12/2025 13:29:00 CBOT 6100 0'1 0'0 6.25 1,067 0'1 06/12/2025 13:29:00 CBOT 6200 0'1 0'0 6.25 1,454 0'1 06/12/2025 13:29:00 CBOT 6300 0'1 0'0 6.25 2,651 0'1 06/12/2025 13:29:00 CBOT 6400 0'1 0'0 6.25 1,938 0'1 06/12/2025 13:29:00 CBOT 6500 0'1 0'0 6.25 2,831 0'1 06/12/2025 13:29:00 CBOT 6600 0'1 0'0 6.25 466 0'1 06/12/2025 13:29:00 CBOT 6700 0'1 0'0 6.25 449 0'1 06/12/2025 13:29:00 CBOT 6800 0'1 0'0 6.25 262 0'1 06/12/2025 13:29:00 CBOT 6900 0'1 0'0 6.25 182 0'1 06/12/2025 13:29:00 CBOT 7000 0'1 0'0 6.25 1,948 0'1 06/12/2025 13:29:00 CBOT 7100 0'1 0'0 6.25 420 0'1 06/12/2025 13:29:00 CBOT 7200 0'1 0'0 6.25 112 0'1 06/12/2025 13:29:00 CBOT 7300 0'1 0'0 6.25 238 0'1 06/12/2025 13:29:00 CBOT 7400 0'1 0'0 6.25 612 0'1 06/12/2025 13:29:00 CBOT 7500 0'1 0'0 6.25 166 0'1 06/12/2025 13:29:00 CBOT 7600 0'1 0'0 6.25 100 0'1 06/12/2025 13:29:00 CBOT 7700 0'1 0'0 6.25 150 0'1 06/12/2025 13:29:00 CBOT 7800 0'1 0'0 6.25 205 0'1 06/12/2025 13:29:00 CBOT 7900 0'1 0'0 6.25 372 0'1 06/12/2025 13:29:00 CBOT 8000 0'1 0'0 6.25 424 0'1 06/12/2025 13:29:00 CBOT 8100 0'1 0'0 6.25 575 0'1 06/12/2025 13:29:00 CBOT 8200 0'1 0'0 6.25 61 0'1 06/12/2025 13:29:00 CBOT 8300 0'1 0'0 6.25 69 0'1 06/12/2025 13:29:00 CBOT 8400 0'1 0'0 6.25 100 0'1 06/12/2025 13:29:00 CBOT 8500 0'1 0'0 6.25 2 0'1 06/12/2025 13:29:00 CBOT 8600 0'1 0'0 6.25 260 0'1 06/12/2025 13:29:00 CBOT 8700 0'1 0'0 6.25 649 0'1 06/12/2025 13:29:00 CBOT 9000 0'1 0'0 6.25 736 0'1 06/12/2025 13:29:00 CBOT Puts Strike Last Chg Premium Open I Open Previous Last Update Exchange 2700 0'1 0'0 6.25 732 0'1 06/12/2025 13:29:00 CBOT 3000 0'1 0'0 6.25 203 0'1 06/12/2025 13:29:00 CBOT 3100 0'1 0'0 6.25 173 0'1 06/12/2025 13:29:00 CBOT 3200 0'1 0'0 6.25 450 0'1 06/12/2025 13:29:00 CBOT 3300 0'1 0'0 6.25 810 0'1 06/12/2025 13:29:00 CBOT 3400 0'1 0'0 6.25 3,304 0'1 06/12/2025 13:29:00 CBOT 3450 0'1 0'0 6.25 0 0'1 06/12/2025 13:29:00 CBOT 3500 0'1 0'0 6.25 1,398 0'1 06/12/2025 13:29:00 CBOT 3550 0'1 0'0 6.25 1 0'1 06/12/2025 13:29:00 CBOT 3600 0'1 0'0 6.25 3,436 0'1 06/12/2025 13:29:00 CBOT 3650 0'1 0'0 6.25 228 0'1 06/12/2025 13:29:00 CBOT 3700 0'1 0'0 6.25 3,758 0'1 06/12/2025 13:29:00 CBOT 3750 0'1 0'0 6.25 545 0'1 06/12/2025 13:29:00 CBOT 3800 0'1 0'0 6.25 2,970 0'1 06/12/2025 13:29:00 CBOT 3850 0'1 0'0 6.25 395 0'1 06/12/2025 13:29:00 CBOT 3900 0'1 0'0 6.25 2,294 0'1 06/12/2025 13:29:00 CBOT 3950 0'1 0'0 6.25 1,445 0'1 06/12/2025 13:29:00 CBOT 4000 0'1 0'0 6.25 7,172 0'1 06/12/2025 13:29:00 CBOT 4050 0'1 0'0 6.25 1,431 0'1 06/12/2025 13:29:00 CBOT 4100 0'1 0'0 6.25 8,889 0'1 06/12/2025 13:29:00 CBOT 4140 0'2 0'0 12.50 23 0'2 06/12/2025 13:29:00 CBOT 4150 0'3 0'1 18.75 3,057 0'3 0'2 06/12/2025 22:52:00 CBOT 4160 0'2 0'0 12.50 110 0'2 06/12/2025 13:29:00 CBOT 4170 0'2 0'0 12.50 131 0'2 06/12/2025 13:29:00 CBOT 4180 0'3 0'0 18.75 161 0'3 06/12/2025 13:29:00 CBOT 4190 0'3 0'0 18.75 3 0'3 06/12/2025 13:29:00 CBOT 4200 0'4 0'1 25.00 10,497 0'4 0'3 06/12/2025 22:52:00 CBOT 4210 0'4 0'0 25.00 47 0'4 06/12/2025 13:29:00 CBOT 4220 0'5 0'1 31.25 669 0'7 0'4 06/13/2025 02:19:00 CBOT 4230 0'5 0'0 31.25 2,100 0'5 06/12/2025 13:29:00 CBOT 4240 0'5 0'0 31.25 570 0'5 06/12/2025 13:29:00 CBOT 4250 0'6 0'0 37.50 4,273 0'6 06/12/2025 13:29:00 CBOT 4260 0'7 0'0 43.75 415 0'7 06/12/2025 13:29:00 CBOT 4270 1'0 0'0 50.00 473 1'0 06/12/2025 13:29:00 CBOT 4280 1'1 0'0 56.25 884 1'1 06/12/2025 13:29:00 CBOT 4290 1'3 0'0 68.75 850 1'3 1'3 06/13/2025 01:56:00 CBOT 4300 2'0 0'4 100.00 17,441 1'2 1'4 06/13/2025 04:11:00 CBOT 4310 1'6 0'0 87.50 530 1'6 06/12/2025 13:29:00 CBOT 4320 2'0 0'0 100.00 416 2'0 06/12/2025 13:29:00 CBOT 4330 2'2 0'0 112.50 61 2'2 06/12/2025 13:29:00 CBOT 4340 2'5 0'0 131.25 403 2'5 06/12/2025 13:29:00 CBOT 4350 3'0 0'0 150.00 6,564 2'6 3'0 06/13/2025 01:46:00 CBOT 4360 3'3 0'0 168.75 1,313 3'3 06/12/2025 13:29:00 CBOT 4370 3'3 -0'3 168.75 859 3'2 3'6 06/13/2025 01:17:00 CBOT 4380 4'5 0'3 231.25 608 3'4 4'2 06/13/2025 02:51:00 CBOT 4390 4'6 0'0 237.50 1,077 4'6 06/12/2025 13:29:00 CBOT 4400 4'4 -0'6 225.00 16,047 4'3 5'2 06/12/2025 22:18:00 CBOT 4410 5'7 0'0 293.75 1,262 5'7 06/12/2025 13:29:00 CBOT 4420 6'4 0'0 325.00 1,153 6'4 06/12/2025 13:29:00 CBOT 4430 7'2 0'0 362.50 1,047 7'2 06/12/2025 13:29:00 CBOT 4440 7'7 0'0 393.75 137 7'7 06/12/2025 13:29:00 CBOT 4450 7'3 -1'2 368.75 5,909 7'2 8'5 06/12/2025 22:18:00 CBOT 4460 9'3 0'0 468.75 258 9'3 06/12/2025 13:29:00 CBOT 4470 10'1 0'0 506.25 121 10'1 06/12/2025 13:29:00 CBOT 4480 11'0 0'0 550.00 105 11'0 06/12/2025 13:29:00 CBOT 4490 11'7 0'0 593.75 65 11'7 06/12/2025 13:29:00 CBOT 4500 10'0 -2'6 500.00 19,676 11'0 12'6 06/12/2025 21:34:00 CBOT 4510 13'4 0'0 675.00 50 13'4 06/12/2025 13:29:00 CBOT 4520 14'4 0'0 725.00 50 14'4 06/12/2025 13:29:00 CBOT 4530 15'3 0'0 768.75 20 15'3 06/12/2025 13:29:00 CBOT 4540 16'2 0'0 812.50 175 16'2 06/12/2025 13:29:00 CBOT 4550 17'2 0'0 862.50 4,817 17'2 06/12/2025 13:29:00 CBOT 4560 18'1 0'0 906.25 0 18'1 06/12/2025 13:29:00 CBOT 4570 19'1 0'0 956.25 0 19'1 06/12/2025 13:29:00 CBOT 4580 20'0 0'0 1,000.00 10 20'0 06/12/2025 13:29:00 CBOT 4590 21'0 0'0 1,050.00 0 21'0 06/12/2025 13:29:00 CBOT 4600 22'0 0'0 1,100.00 15,022 22'0 06/12/2025 13:29:00 CBOT 4610 22'7 0'0 1,143.75 0 22'7 06/12/2025 13:29:00 CBOT 4620 23'7 0'0 1,193.75 10 23'7 06/12/2025 13:29:00 CBOT 4630 24'7 0'0 1,243.75 0 24'7 06/12/2025 13:29:00 CBOT 4640 25'7 0'0 1,293.75 2 25'7 06/12/2025 13:29:00 CBOT 4650 26'6 0'0 1,337.50 6,974 26'6 06/12/2025 13:29:00 CBOT 4660 27'6 0'0 1,387.50 0 27'6 06/12/2025 13:29:00 CBOT 4700 31'6 0'0 1,587.50 11,977 31'6 06/12/2025 13:29:00 CBOT 4750 36'5 0'0 1,831.25 2,458 36'5 06/12/2025 13:29:00 CBOT 4800 41'5 0'0 2,081.25 7,580 41'5 06/12/2025 13:29:00 CBOT 4850 46'5 0'0 2,331.25 2,612 46'5 06/12/2025 13:29:00 CBOT 4900 51'5 0'0 2,581.25 4,608 51'5 06/12/2025 13:29:00 CBOT 4950 56'5 0'0 2,831.25 273 56'5 06/12/2025 13:29:00 CBOT 5000 61'5 0'0 3,081.25 6,072 61'5 06/12/2025 13:29:00 CBOT 5050 66'5 0'0 3,331.25 101 66'5 06/12/2025 13:29:00 CBOT 5100 71'5 0'0 3,581.25 2,769 71'5 06/12/2025 13:29:00 CBOT 5150 76'5 0'0 3,831.25 0 76'5 06/12/2025 13:29:00 CBOT 5200 81'5 0'0 4,081.25 1,012 81'5 06/12/2025 13:29:00 CBOT 5250 86'5 0'0 4,331.25 0 86'5 06/12/2025 13:29:00 CBOT 5300 91'5 0'0 4,581.25 236 91'5 06/12/2025 13:29:00 CBOT 5350 96'5 0'0 4,831.25 0 96'5 06/12/2025 13:29:00 CBOT 5400 101'5 0'0 5,081.25 464 101'5 06/12/2025 13:29:00 CBOT 5450 106'5 0'0 5,331.25 0 106'5 06/12/2025 13:29:00 CBOT 5500 111'5 0'0 5,581.25 39 111'5 06/12/2025 13:29:00 CBOT 5550 116'5 0'0 5,831.25 0 116'5 06/12/2025 13:29:00 CBOT 5600 121'5 0'0 6,081.25 132 121'5 06/12/2025 13:29:00 CBOT 5650 126'5 0'0 6,331.25 22 126'5 06/12/2025 13:29:00 CBOT 5700 131'5 0'0 6,581.25 0 131'5 06/12/2025 13:29:00 CBOT 5750 136'4 0'0 6,825.00 0 136'4 06/12/2025 13:29:00 CBOT 5800 141'4 0'0 7,075.00 0 141'4 06/12/2025 13:29:00 CBOT 5850 146'4 0'0 7,325.00 25 146'4 06/12/2025 13:29:00 CBOT 5900 151'4 0'0 7,575.00 22 151'4 06/12/2025 13:29:00 CBOT 5950 156'4 0'0 7,825.00 0 156'4 06/12/2025 13:29:00 CBOT 6000 161'4 0'0 8,075.00 198 161'4 06/12/2025 13:29:00 CBOT 6050 166'4 0'0 8,325.00 0 166'4 06/12/2025 13:29:00 CBOT 6100 171'4 0'0 8,575.00 2 171'4 06/12/2025 13:29:00 CBOT 6200 181'4 0'0 9,075.00 37 181'4 06/12/2025 13:29:00 CBOT 6300 191'4 0'0 9,575.00 5 191'4 06/12/2025 13:29:00 CBOT 6400 201'4 0'0 10,075.00 31 201'4 06/12/2025 13:29:00 CBOT 6500 211'4 0'0 10,575.00 11 211'4 06/12/2025 13:29:00 CBOT 6600 221'4 0'0 11,075.00 8 221'4 06/12/2025 13:29:00 CBOT 6700 231'4 0'0 11,575.00 1 231'4 06/12/2025 13:29:00 CBOT 6800 241'4 0'0 12,075.00 0 241'4 06/12/2025 13:29:00 CBOT 6900 251'4 0'0 12,575.00 0 251'4 06/12/2025 13:29:00 CBOT 7000 261'4 0'0 13,075.00 0 261'4 06/12/2025 13:29:00 CBOT 7100 271'4 0'0 13,575.00 240 271'4 06/12/2025 13:29:00 CBOT 7200 281'4 0'0 14,075.00 250 281'4 06/12/2025 13:29:00 CBOT 7300 291'4 0'0 14,575.00 322 291'4 06/12/2025 13:29:00 CBOT 7400 301'4 0'0 15,075.00 0 301'4 06/12/2025 13:29:00 CBOT 7500 311'4 0'0 15,575.00 0 311'4 06/12/2025 13:29:00 CBOT 7600 321'4 0'0 16,075.00 0 321'4 06/12/2025 13:29:00 CBOT 7700 331'4 0'0 16,575.00 0 331'4 06/12/2025 13:29:00 CBOT 7800 341'4 0'0 17,075.00 0 341'4 06/12/2025 13:29:00 CBOT 7900 351'4 0'0 17,575.00 0 351'4 06/12/2025 13:29:00 CBOT 8000 361'4 0'0 18,075.00 0 361'4 06/12/2025 13:29:00 CBOT 8100 371'4 0'0 18,575.00 0 371'4 06/12/2025 13:29:00 CBOT 8200 381'4 0'0 19,075.00 0 381'4 06/12/2025 13:29:00 CBOT 8300 391'4 0'0 19,575.00 0 391'4 06/12/2025 13:29:00 CBOT 8400 401'4 0'0 20,075.00 0 401'4 06/12/2025 13:29:00 CBOT 8500 411'4 0'0 20,575.00 0 411'4 06/12/2025 13:29:00 CBOT 8600 421'4 0'0 21,075.00 0 421'4 06/12/2025 13:29:00 CBOT 8700 431'4 0'0 21,575.00 0 431'4 06/12/2025 13:29:00 CBOT 9000 461'4 0'0 23,075.00 0 461'4 06/12/2025 13:29:00 CBOT Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.