 |
Options for @C5Z |
|
| @C5Z: CORN December 2025 Call 2200 CALLS (CBOT) as of 11/07/2025 11:06:06 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3200 |
108'6 |
0'0 |
|
|
|
108'6 |
11/06/2025 01:52:00 |
| 3300 |
98'6 |
0'0 |
|
|
|
98'6 |
11/06/2025 01:52:00 |
| 3600 |
68'7 |
0'0 |
|
|
|
68'7 |
11/06/2025 01:52:00 |
| 3650 |
63'7 |
0'0 |
|
|
|
63'7 |
11/06/2025 01:52:00 |
| 3700 |
59'0 |
0'0 |
|
|
|
59'0 |
11/06/2025 01:52:00 |
| 3750 |
54'0 |
0'0 |
|
|
|
54'0 |
11/06/2025 01:52:00 |
| 3800 |
49'1 |
0'0 |
|
|
|
49'1 |
11/06/2025 01:52:00 |
| 3850 |
44'1 |
0'0 |
|
|
|
44'1 |
11/06/2025 01:52:00 |
| 3900 |
39'2 |
0'0 |
|
|
|
39'2 |
11/06/2025 01:52:00 |
| 3950 |
34'3 |
0'0 |
|
|
|
34'3 |
11/06/2025 01:52:00 |
| 4000 |
29'3 |
0'0 |
|
|
|
29'3 |
11/06/2025 01:52:00 |
| 4050 |
24'0 |
-0'4 |
24'0 |
24'0 |
24'0 |
24'4 |
11/06/2025 07:00:00 |
| 4100 |
19'5 |
-0'2 |
19'1 |
19'5 |
19'1 |
19'7 |
11/07/2025 10:06:00 |
| 4150 |
15'3 |
0'0 |
|
|
|
15'3 |
11/06/2025 01:52:00 |
| 4200 |
12'0 |
0'5 |
11'0 |
12'0 |
10'5 |
11'3 |
11/07/2025 10:35:00 |
| 4220 |
10'6 |
0'5 |
10'6 |
10'6 |
10'6 |
10'1 |
11/07/2025 08:31:00 |
| 4230 |
9'3 |
0'0 |
|
|
|
9'3 |
11/06/2025 01:52:00 |
| 4240 |
8'6 |
0'0 |
|
|
|
8'6 |
11/06/2025 01:52:00 |
| 4250 |
8'0 |
-0'1 |
7'5 |
8'4 |
7'5 |
8'1 |
11/07/2025 10:06:00 |
| 4260 |
7'4 |
0'0 |
|
|
|
7'4 |
11/06/2025 01:52:00 |
| 4270 |
7'0 |
0'0 |
7'4 |
7'4 |
6'3 |
7'0 |
11/07/2025 09:33:00 |
| 4280 |
6'7 |
0'4 |
6'5 |
6'7 |
6'0 |
6'3 |
11/07/2025 08:45:00 |
| 4290 |
5'5 |
-0'2 |
5'7 |
5'7 |
5'5 |
5'7 |
11/07/2025 10:49:00 |
| 4300 |
5'3 |
0'0 |
5'4 |
6'1 |
4'7 |
5'3 |
11/07/2025 10:46:00 |
| 4310 |
4'7 |
0'0 |
5'2 |
5'4 |
4'7 |
4'7 |
11/07/2025 10:17:00 |
| 4320 |
4'7 |
0'3 |
4'4 |
4'7 |
4'4 |
4'4 |
11/07/2025 08:38:00 |
| 4330 |
4'1 |
0'0 |
4'3 |
4'3 |
4'1 |
4'1 |
11/07/2025 10:05:00 |
| 4340 |
3'3 |
-0'3 |
4'0 |
4'0 |
3'3 |
3'6 |
11/07/2025 09:15:00 |
| 4350 |
3'2 |
-0'1 |
3'6 |
3'7 |
3'2 |
3'3 |
11/07/2025 10:51:00 |
| 4360 |
3'2 |
0'1 |
3'2 |
3'2 |
3'2 |
3'1 |
11/07/2025 09:33:00 |
| 4370 |
3'0 |
0'2 |
3'0 |
3'0 |
3'0 |
2'6 |
11/07/2025 08:37:00 |
| 4380 |
2'4 |
0'0 |
|
|
|
2'4 |
11/06/2025 01:52:00 |
| 4390 |
2'2 |
0'0 |
|
|
|
2'2 |
11/06/2025 01:52:00 |
| 4400 |
2'1 |
0'0 |
2'0 |
2'4 |
1'7 |
2'1 |
11/07/2025 10:40:00 |
| 4410 |
1'7 |
0'0 |
|
|
|
1'7 |
11/06/2025 01:52:00 |
| 4420 |
1'5 |
-0'1 |
1'5 |
1'5 |
1'5 |
1'6 |
11/07/2025 10:01:00 |
| 4430 |
1'4 |
0'0 |
|
|
|
1'4 |
11/06/2025 01:52:00 |
| 4440 |
1'3 |
0'0 |
|
|
|
1'3 |
11/06/2025 01:52:00 |
| 4450 |
1'1 |
-0'1 |
1'1 |
1'1 |
1'1 |
1'2 |
11/07/2025 10:48:00 |
| 4460 |
1'1 |
0'0 |
1'0 |
1'1 |
1'0 |
1'1 |
11/07/2025 09:55:00 |
| 4470 |
1'0 |
0'0 |
1'1 |
1'1 |
1'0 |
1'0 |
11/07/2025 10:21:00 |
| 4480 |
0'7 |
0'0 |
1'0 |
1'0 |
0'7 |
0'7 |
11/07/2025 09:19:00 |
| 4490 |
0'7 |
0'0 |
0'7 |
0'7 |
0'7 |
0'7 |
11/07/2025 09:33:00 |
| 4500 |
0'6 |
0'0 |
0'6 |
0'7 |
0'5 |
0'6 |
11/07/2025 09:30:00 |
| 4510 |
0'5 |
0'0 |
|
|
|
0'5 |
11/06/2025 01:52:00 |
| 4520 |
0'5 |
0'0 |
|
|
|
0'5 |
11/06/2025 01:52:00 |
| 4530 |
0'4 |
0'0 |
|
|
|
0'4 |
11/06/2025 01:52:00 |
| 4540 |
0'4 |
0'0 |
|
|
|
0'4 |
11/06/2025 01:52:00 |
| 4550 |
0'4 |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
11/06/2025 07:22:00 |
| 4600 |
0'3 |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
11/07/2025 09:27:00 |
| 4650 |
0'2 |
0'0 |
|
|
|
0'2 |
11/06/2025 01:52:00 |
| 4700 |
0'3 |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
11/07/2025 10:11:00 |
| 4750 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
11/07/2025 09:16:00 |
| 4800 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
11/07/2025 08:30:00 |
| 4850 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 4900 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 4950 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 5000 |
0'2 |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
11/07/2025 10:19:00 |
| 5050 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 5100 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 5150 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 5200 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 5250 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 5300 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 5350 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 5400 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 7700 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 7800 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 7900 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 8200 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 8400 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 8700 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 11000 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| @C5Z: CORN December 2025 Call 2200 PUTS (CBOT) as of 11/07/2025 11:06:06 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2400 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 2600 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 3250 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
11/06/2025 01:52:00 |
| 3700 |
0'2 |
0'0 |
|
|
|
0'2 |
11/06/2025 01:52:00 |
| 3750 |
0'2 |
0'0 |
|
|
|
0'2 |
11/06/2025 01:52:00 |
| 3800 |
0'3 |
0'0 |
|
|
|
0'3 |
11/06/2025 01:52:00 |
| 3850 |
0'3 |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
11/06/2025 07:53:00 |
| 3900 |
0'3 |
-0'1 |
0'4 |
0'4 |
0'3 |
0'4 |
11/07/2025 10:51:00 |
| 3950 |
0'3 |
-0'2 |
0'3 |
0'3 |
0'3 |
0'5 |
11/07/2025 09:46:00 |
| 4000 |
0'5 |
0'0 |
0'5 |
0'5 |
0'4 |
0'5 |
11/07/2025 10:19:00 |
| 4020 |
0'6 |
0'0 |
|
|
|
0'6 |
11/06/2025 01:52:00 |
| 4030 |
0'6 |
0'0 |
|
|
|
0'6 |
11/06/2025 01:52:00 |
| 4040 |
0'6 |
0'0 |
|
|
|
0'6 |
11/06/2025 01:52:00 |
| 4050 |
0'5 |
-0'1 |
0'6 |
0'6 |
0'5 |
0'6 |
11/07/2025 10:33:00 |
| 4060 |
0'7 |
0'0 |
|
|
|
0'7 |
11/06/2025 01:52:00 |
| 4070 |
0'7 |
0'0 |
|
|
|
0'7 |
11/06/2025 01:52:00 |
| 4080 |
1'0 |
0'0 |
|
|
|
1'0 |
11/06/2025 01:52:00 |
| 4090 |
1'0 |
0'0 |
|
|
|
1'0 |
11/06/2025 01:52:00 |
| 4100 |
0'7 |
-0'2 |
1'0 |
1'0 |
0'7 |
1'1 |
11/07/2025 09:33:00 |
| 4110 |
1'2 |
0'0 |
|
|
|
1'2 |
11/06/2025 01:52:00 |
| 4120 |
1'2 |
0'0 |
|
|
|
1'2 |
11/06/2025 01:52:00 |
| 4130 |
1'2 |
-0'1 |
1'3 |
1'3 |
1'2 |
1'3 |
11/07/2025 10:42:00 |
| 4140 |
1'5 |
0'1 |
1'5 |
1'5 |
1'5 |
1'4 |
11/07/2025 09:06:00 |
| 4150 |
1'6 |
0'1 |
1'5 |
1'6 |
1'4 |
1'5 |
11/07/2025 09:17:00 |
| 4160 |
1'7 |
0'0 |
|
|
|
1'7 |
11/06/2025 01:52:00 |
| 4170 |
2'0 |
0'0 |
|
|
|
2'0 |
11/06/2025 01:52:00 |
| 4180 |
2'0 |
-0'2 |
2'1 |
2'1 |
2'0 |
2'2 |
11/07/2025 08:48:00 |
| 4190 |
2'1 |
-0'3 |
2'1 |
2'1 |
2'1 |
2'4 |
11/07/2025 10:40:00 |
| 4200 |
2'4 |
-0'2 |
2'6 |
2'6 |
2'3 |
2'6 |
11/07/2025 10:52:00 |
| 4210 |
2'7 |
-0'2 |
2'7 |
3'0 |
2'6 |
3'1 |
11/07/2025 09:48:00 |
| 4220 |
3'0 |
-0'3 |
3'1 |
3'3 |
3'0 |
3'3 |
11/07/2025 10:29:00 |
| 4230 |
3'3 |
-0'2 |
3'2 |
3'6 |
3'2 |
3'5 |
11/07/2025 10:26:00 |
| 4240 |
3'4 |
-0'4 |
3'5 |
4'1 |
3'4 |
4'0 |
11/07/2025 10:35:00 |
| 4250 |
4'2 |
-0'1 |
3'6 |
4'5 |
3'6 |
4'3 |
11/07/2025 10:50:00 |
| 4260 |
4'4 |
-0'2 |
4'3 |
4'7 |
4'1 |
4'6 |
11/07/2025 10:26:00 |
| 4270 |
4'7 |
-0'3 |
5'3 |
5'3 |
4'4 |
5'2 |
11/07/2025 10:30:00 |
| 4280 |
5'5 |
0'0 |
5'6 |
6'1 |
5'5 |
5'5 |
11/07/2025 09:31:00 |
| 4290 |
6'1 |
0'0 |
5'4 |
6'1 |
5'3 |
6'1 |
11/07/2025 09:31:00 |
| 4300 |
6'4 |
-0'1 |
6'6 |
7'0 |
6'0 |
6'5 |
11/07/2025 10:54:00 |
| 4310 |
6'5 |
-0'4 |
6'5 |
6'5 |
6'5 |
7'1 |
11/07/2025 08:41:00 |
| 4320 |
7'3 |
-0'3 |
7'6 |
7'6 |
7'3 |
7'6 |
11/07/2025 10:28:00 |
| 4330 |
8'3 |
0'0 |
7'5 |
8'3 |
7'5 |
8'3 |
11/07/2025 09:32:00 |
| 4340 |
8'1 |
-0'7 |
8'1 |
8'1 |
8'1 |
9'0 |
11/07/2025 08:42:00 |
| 4350 |
9'4 |
-0'1 |
10'0 |
10'0 |
9'4 |
9'5 |
11/07/2025 09:31:00 |
| 4360 |
10'3 |
0'0 |
|
|
|
10'3 |
11/06/2025 01:52:00 |
| 4370 |
11'0 |
0'0 |
|
|
|
11'0 |
11/06/2025 01:52:00 |
| 4380 |
11'6 |
0'0 |
|
|
|
11'6 |
11/06/2025 01:52:00 |
| 4390 |
12'4 |
0'0 |
|
|
|
12'4 |
11/06/2025 01:52:00 |
| 4400 |
13'2 |
0'0 |
13'0 |
13'6 |
12'6 |
13'2 |
11/07/2025 10:20:00 |
| 4420 |
14'7 |
0'0 |
|
|
|
14'7 |
11/06/2025 01:52:00 |
| 4450 |
17'4 |
0'0 |
17'4 |
17'4 |
17'4 |
17'4 |
11/06/2025 07:00:00 |
| 4500 |
21'7 |
-0'1 |
21'7 |
21'7 |
21'7 |
22'0 |
11/06/2025 07:00:00 |
| 4550 |
26'6 |
0'0 |
|
|
|
26'6 |
11/06/2025 01:52:00 |
| 4600 |
31'0 |
-0'5 |
31'0 |
31'0 |
31'0 |
31'5 |
11/07/2025 10:21:00 |
| 4650 |
36'4 |
0'0 |
|
|
|
36'4 |
11/06/2025 01:52:00 |
| 4700 |
41'5 |
0'1 |
41'5 |
41'5 |
41'5 |
41'4 |
11/07/2025 09:40:00 |
| 4750 |
46'4 |
0'0 |
|
|
|
46'4 |
11/06/2025 01:52:00 |
| 4800 |
51'4 |
0'0 |
|
|
|
51'4 |
11/06/2025 01:52:00 |
| 4900 |
61'3 |
0'0 |
|
|
|
61'3 |
11/06/2025 01:52:00 |
| 4950 |
66'3 |
0'0 |
|
|
|
66'3 |
11/06/2025 01:52:00 |
| 5000 |
71'5 |
0'2 |
71'5 |
71'5 |
71'5 |
71'3 |
11/07/2025 07:34:00 |
| 5100 |
81'2 |
0'0 |
|
|
|
81'2 |
11/06/2025 01:52:00 |
| 5200 |
91'2 |
0'0 |
|
|
|
91'2 |
11/06/2025 01:52:00 |
| 5250 |
96'2 |
0'0 |
|
|
|
96'2 |
11/06/2025 01:52:00 |
| 5400 |
111'2 |
0'0 |
|
|
|
111'2 |
11/06/2025 01:52:00 |
| 7100 |
281'2 |
0'0 |
|
|
|
281'2 |
11/06/2025 01:52:00 |
| 7200 |
291'2 |
0'0 |
|
|
|
291'2 |
11/06/2025 01:52:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
