 |
Options for @C5Z |
|
| @C5Z: CORN December 2025 Call 2200 CALLS (CBOT) as of 10/21/2025 11:34:32 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3200 |
103'2 |
0'0 |
|
|
|
103'2 |
10/20/2025 01:43:00 |
| 3300 |
93'2 |
0'0 |
|
|
|
93'2 |
10/20/2025 01:43:00 |
| 3500 |
73'2 |
0'0 |
|
|
|
73'2 |
10/20/2025 01:43:00 |
| 3600 |
63'2 |
0'0 |
|
|
|
63'2 |
10/20/2025 01:43:00 |
| 3650 |
58'2 |
0'0 |
|
|
|
58'2 |
10/20/2025 01:43:00 |
| 3700 |
53'3 |
0'0 |
|
|
|
53'3 |
10/20/2025 01:43:00 |
| 3750 |
48'3 |
0'0 |
|
|
|
48'3 |
10/20/2025 01:43:00 |
| 3800 |
43'4 |
0'0 |
|
|
|
43'4 |
10/20/2025 01:43:00 |
| 3850 |
38'4 |
0'0 |
|
|
|
38'4 |
10/20/2025 01:43:00 |
| 3900 |
33'5 |
0'0 |
|
|
|
33'5 |
10/20/2025 01:43:00 |
| 3950 |
29'0 |
0'0 |
|
|
|
29'0 |
10/20/2025 01:43:00 |
| 4000 |
24'2 |
0'0 |
|
|
|
24'2 |
10/20/2025 01:43:00 |
| 4050 |
19'6 |
0'0 |
|
|
|
19'6 |
10/20/2025 01:43:00 |
| 4100 |
12'2 |
-3'2 |
16'2 |
16'2 |
12'2 |
15'4 |
10/21/2025 10:57:00 |
| 4150 |
10'0 |
-1'6 |
9'6 |
10'0 |
9'6 |
11'6 |
10/21/2025 10:01:00 |
| 4200 |
6'5 |
-2'1 |
8'6 |
9'0 |
6'2 |
8'6 |
10/21/2025 11:10:00 |
| 4250 |
4'4 |
-1'5 |
6'5 |
6'5 |
4'3 |
6'1 |
10/21/2025 11:24:00 |
| 4300 |
3'0 |
-1'2 |
4'3 |
4'3 |
3'0 |
4'2 |
10/21/2025 11:23:00 |
| 4350 |
2'1 |
-0'6 |
2'6 |
2'7 |
2'1 |
2'7 |
10/21/2025 10:52:00 |
| 4400 |
1'2 |
-0'7 |
2'0 |
2'1 |
1'2 |
2'1 |
10/21/2025 11:18:00 |
| 4450 |
1'0 |
-0'4 |
1'0 |
1'2 |
1'0 |
1'4 |
10/21/2025 10:53:00 |
| 4500 |
0'6 |
-0'3 |
0'7 |
0'7 |
0'6 |
1'1 |
10/21/2025 10:56:00 |
| 4550 |
0'6 |
0'0 |
|
|
|
0'6 |
10/20/2025 01:43:00 |
| 4600 |
0'4 |
-0'1 |
0'4 |
0'4 |
0'4 |
0'5 |
10/21/2025 09:26:00 |
| 4650 |
0'4 |
0'0 |
|
|
|
0'4 |
10/20/2025 01:43:00 |
| 4700 |
0'4 |
0'0 |
|
|
|
0'4 |
10/20/2025 01:43:00 |
| 4750 |
0'3 |
0'0 |
|
|
|
0'3 |
10/20/2025 01:43:00 |
| 4800 |
0'3 |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
10/21/2025 10:56:00 |
| 4850 |
0'3 |
0'0 |
|
|
|
0'3 |
10/20/2025 01:43:00 |
| 4900 |
0'3 |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
10/21/2025 10:56:00 |
| 4950 |
0'2 |
0'0 |
|
|
|
0'2 |
10/20/2025 01:43:00 |
| 5000 |
0'2 |
0'0 |
0'3 |
0'3 |
0'2 |
0'2 |
10/21/2025 11:00:00 |
| 5050 |
0'2 |
0'0 |
|
|
|
0'2 |
10/20/2025 01:43:00 |
| 5100 |
0'2 |
0'0 |
|
|
|
0'2 |
10/20/2025 01:43:00 |
| 5150 |
0'2 |
0'0 |
|
|
|
0'2 |
10/20/2025 01:43:00 |
| 5200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 5250 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 5300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 5350 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 5400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 7700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 7800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 7900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 8200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 8400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 8700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 11000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| @C5Z: CORN December 2025 Call 2200 PUTS (CBOT) as of 10/21/2025 11:34:32 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 2600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 3250 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
10/20/2025 01:43:00 |
| 3700 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/21/2025 10:03:00 |
| 3750 |
0'3 |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
10/21/2025 09:40:00 |
| 3800 |
0'4 |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
10/21/2025 10:56:00 |
| 3850 |
0'3 |
0'0 |
|
|
|
0'3 |
10/20/2025 01:43:00 |
| 3900 |
0'6 |
0'2 |
0'5 |
0'6 |
0'4 |
0'4 |
10/21/2025 10:57:00 |
| 3950 |
0'7 |
0'1 |
1'0 |
1'0 |
0'7 |
0'6 |
10/21/2025 11:20:00 |
| 4000 |
1'3 |
0'3 |
1'1 |
1'3 |
1'0 |
1'0 |
10/21/2025 11:17:00 |
| 4050 |
1'4 |
0'0 |
1'4 |
1'4 |
1'4 |
1'4 |
10/21/2025 06:18:00 |
| 4100 |
3'0 |
0'6 |
2'2 |
3'1 |
2'1 |
2'2 |
10/21/2025 11:24:00 |
| 4150 |
4'6 |
1'1 |
3'2 |
4'6 |
3'2 |
3'5 |
10/21/2025 10:53:00 |
| 4200 |
7'1 |
1'5 |
5'1 |
7'1 |
5'1 |
5'4 |
10/21/2025 11:03:00 |
| 4250 |
9'0 |
1'1 |
7'7 |
10'0 |
7'7 |
7'7 |
10/21/2025 09:43:00 |
| 4300 |
13'5 |
2'5 |
12'0 |
13'6 |
12'0 |
11'0 |
10/21/2025 11:16:00 |
| 4350 |
14'5 |
0'0 |
|
|
|
14'5 |
10/20/2025 01:43:00 |
| 4400 |
21'5 |
2'7 |
20'6 |
21'5 |
20'6 |
18'6 |
10/21/2025 11:15:00 |
| 4450 |
23'1 |
0'0 |
|
|
|
23'1 |
10/20/2025 01:43:00 |
| 4500 |
31'0 |
3'2 |
27'4 |
31'3 |
27'4 |
27'6 |
10/21/2025 11:14:00 |
| 4550 |
32'3 |
0'0 |
|
|
|
32'3 |
10/20/2025 01:43:00 |
| 4600 |
40'6 |
3'4 |
36'4 |
40'6 |
36'4 |
37'2 |
10/21/2025 11:19:00 |
| 4650 |
42'1 |
0'0 |
|
|
|
42'1 |
10/20/2025 01:43:00 |
| 4700 |
50'4 |
3'3 |
50'4 |
50'4 |
50'4 |
47'1 |
10/21/2025 11:14:00 |
| 4750 |
52'0 |
0'0 |
|
|
|
52'0 |
10/20/2025 01:43:00 |
| 4800 |
55'7 |
-1'1 |
56'1 |
56'1 |
55'7 |
57'0 |
10/20/2025 07:03:00 |
| 4900 |
66'7 |
0'0 |
|
|
|
66'7 |
10/20/2025 01:43:00 |
| 4950 |
71'7 |
0'0 |
|
|
|
71'7 |
10/20/2025 01:43:00 |
| 5000 |
76'7 |
0'0 |
|
|
|
76'7 |
10/20/2025 01:43:00 |
| 5100 |
86'7 |
0'0 |
|
|
|
86'7 |
10/20/2025 01:43:00 |
| 5200 |
96'6 |
0'0 |
|
|
|
96'6 |
10/20/2025 01:43:00 |
| 5250 |
101'6 |
0'0 |
|
|
|
101'6 |
10/20/2025 01:43:00 |
| 5400 |
116'6 |
0'0 |
|
|
|
116'6 |
10/20/2025 01:43:00 |
| 7100 |
286'6 |
0'0 |
|
|
|
286'6 |
10/20/2025 01:43:00 |
| 7200 |
296'6 |
0'0 |
|
|
|
296'6 |
10/20/2025 01:43:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
