 |
Options for @C5Z |
|
| @C5Z: CORN December 2025 Call 2200 CALLS (CBOT) as of 11/12/2025 5:03:32 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3200 |
115'3s |
3'2 |
|
|
|
112'1 |
11/12/2025 01:39:00 |
| 3300 |
105'3s |
3'2 |
|
|
|
102'1 |
11/12/2025 01:39:00 |
| 3600 |
75'3s |
3'2 |
|
|
|
72'1 |
11/12/2025 01:39:00 |
| 3650 |
70'3s |
3'2 |
|
|
|
67'1 |
11/12/2025 01:39:00 |
| 3700 |
65'3s |
3'2 |
|
|
|
62'1 |
11/12/2025 01:39:00 |
| 3750 |
60'3s |
3'2 |
|
|
|
57'1 |
11/12/2025 01:39:00 |
| 3800 |
55'3s |
3'2 |
|
|
|
52'1 |
11/12/2025 01:39:00 |
| 3850 |
50'3s |
3'2 |
|
|
|
47'1 |
11/12/2025 01:39:00 |
| 3900 |
45'4s |
3'2 |
41'6 |
42'0 |
41'6 |
42'2 |
11/12/2025 01:39:00 |
| 3950 |
40'4s |
3'2 |
|
|
|
37'2 |
11/12/2025 01:39:00 |
| 4000 |
35'3s |
3'1 |
33'0 |
34'2 |
33'0 |
32'2 |
11/12/2025 01:39:00 |
| 4050 |
30'5s |
3'2 |
27'0 |
28'3 |
27'0 |
27'3 |
11/12/2025 01:39:00 |
| 4100 |
25'5s |
3'1 |
22'0 |
25'2 |
22'0 |
22'4 |
11/12/2025 01:39:00 |
| 4140 |
21'5s |
3'0 |
|
|
|
18'5 |
11/12/2025 01:39:00 |
| 4150 |
20'6s |
3'0 |
18'4 |
20'6 |
18'4 |
17'6 |
11/12/2025 01:39:00 |
| 4200 |
16'0s |
2'7 |
13'0 |
16'0 |
12'6 |
13'1 |
11/12/2025 01:39:00 |
| 4220 |
14'1s |
2'5 |
12'1 |
12'1 |
11'1 |
11'4 |
11/12/2025 01:39:00 |
| 4230 |
13'2s |
2'4 |
|
|
|
10'6 |
11/12/2025 01:39:00 |
| 4240 |
12'4s |
2'5 |
10'7 |
10'7 |
10'7 |
9'7 |
11/12/2025 01:39:00 |
| 4250 |
11'5s |
2'3 |
9'7 |
12'0 |
8'4 |
9'2 |
11/12/2025 01:39:00 |
| 4260 |
10'7s |
2'3 |
|
|
|
8'4 |
11/12/2025 01:39:00 |
| 4270 |
10'0s |
2'1 |
|
|
|
7'7 |
11/12/2025 01:39:00 |
| 4280 |
9'2s |
2'1 |
|
|
|
7'1 |
11/12/2025 01:39:00 |
| 4290 |
8'5s |
2'1 |
|
|
|
6'4 |
11/12/2025 01:39:00 |
| 4300 |
7'7s |
1'7 |
6'0 |
8'1 |
5'4 |
6'0 |
11/12/2025 01:39:00 |
| 4310 |
7'2s |
1'6 |
5'5 |
7'1 |
5'0 |
5'4 |
11/12/2025 01:39:00 |
| 4320 |
6'5s |
1'6 |
5'1 |
6'5 |
4'6 |
4'7 |
11/12/2025 01:39:00 |
| 4330 |
6'1s |
1'6 |
4'5 |
6'0 |
4'5 |
4'3 |
11/12/2025 01:39:00 |
| 4340 |
5'4s |
1'5 |
4'1 |
5'4 |
4'1 |
3'7 |
11/12/2025 01:39:00 |
| 4350 |
5'0s |
1'4 |
3'6 |
5'1 |
3'1 |
3'4 |
11/12/2025 01:39:00 |
| 4360 |
4'4s |
1'3 |
3'6 |
4'5 |
3'6 |
3'1 |
11/12/2025 01:39:00 |
| 4370 |
4'0s |
1'2 |
2'5 |
4'2 |
2'5 |
2'6 |
11/12/2025 01:39:00 |
| 4380 |
3'5s |
1'2 |
2'2 |
3'4 |
2'2 |
2'3 |
11/12/2025 01:39:00 |
| 4390 |
3'2s |
1'1 |
2'3 |
3'1 |
2'3 |
2'1 |
11/12/2025 01:39:00 |
| 4400 |
2'7s |
1'1 |
2'0 |
3'0 |
1'5 |
1'6 |
11/12/2025 01:39:00 |
| 4410 |
2'4s |
0'7 |
1'4 |
2'5 |
1'4 |
1'5 |
11/12/2025 01:39:00 |
| 4420 |
2'2s |
0'6 |
1'2 |
2'2 |
1'2 |
1'4 |
11/12/2025 01:39:00 |
| 4430 |
2'0s |
0'6 |
1'1 |
1'1 |
1'1 |
1'2 |
11/12/2025 01:39:00 |
| 4440 |
1'6s |
0'5 |
1'5 |
1'6 |
1'5 |
1'1 |
11/12/2025 01:39:00 |
| 4450 |
1'4s |
0'4 |
1'0 |
1'4 |
1'0 |
1'0 |
11/12/2025 01:39:00 |
| 4460 |
1'2s |
0'3 |
|
|
|
0'7 |
11/12/2025 01:39:00 |
| 4470 |
1'1s |
0'3 |
|
|
|
0'6 |
11/12/2025 01:39:00 |
| 4480 |
1'0s |
0'2 |
|
|
|
0'6 |
11/12/2025 01:39:00 |
| 4490 |
0'7s |
0'2 |
0'5 |
0'5 |
0'5 |
0'5 |
11/12/2025 01:39:00 |
| 4500 |
0'6s |
0'2 |
0'4 |
0'6 |
0'3 |
0'4 |
11/12/2025 01:39:00 |
| 4510 |
0'5s |
0'1 |
0'4 |
0'4 |
0'4 |
0'4 |
11/12/2025 01:39:00 |
| 4520 |
0'4s |
0'1 |
|
|
|
0'3 |
11/12/2025 01:39:00 |
| 4530 |
0'4s |
0'1 |
|
|
|
0'3 |
11/12/2025 01:39:00 |
| 4540 |
0'3s |
0'0 |
|
|
|
0'3 |
11/12/2025 01:39:00 |
| 4550 |
0'3s |
0'1 |
|
|
|
0'2 |
11/12/2025 01:39:00 |
| 4600 |
0'2s |
0'0 |
0'2 |
0'3 |
0'2 |
0'2 |
11/12/2025 01:39:00 |
| 4650 |
0'2s |
0'0 |
|
|
|
0'2 |
11/12/2025 01:39:00 |
| 4700 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
11/12/2025 01:39:00 |
| 4750 |
0'2s |
0'1 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 4800 |
0'1s |
0'0 |
0'2 |
0'2 |
0'1 |
0'1 |
11/12/2025 01:39:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 4900 |
0'1s |
0'0 |
0'1 |
0'2 |
0'1 |
0'1 |
11/12/2025 01:39:00 |
| 4950 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/12/2025 01:39:00 |
| 5050 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5150 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5250 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 7700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 7900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 8200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 8400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 8700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 9500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 11000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| @C5Z: CORN December 2025 Call 2200 PUTS (CBOT) as of 11/12/2025 5:03:32 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3750 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/12/2025 01:39:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3900 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
11/12/2025 01:39:00 |
| 3950 |
0'2s |
0'0 |
|
|
|
0'2 |
11/12/2025 01:39:00 |
| 4000 |
0'2s |
0'0 |
0'2 |
0'3 |
0'1 |
0'2 |
11/12/2025 01:39:00 |
| 4020 |
0'2s |
-0'1 |
|
|
|
0'3 |
11/12/2025 01:39:00 |
| 4030 |
0'2s |
-0'1 |
|
|
|
0'3 |
11/12/2025 01:39:00 |
| 4040 |
0'2s |
-0'1 |
|
|
|
0'3 |
11/12/2025 01:39:00 |
| 4050 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
11/12/2025 01:39:00 |
| 4060 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
11/12/2025 01:39:00 |
| 4070 |
0'3s |
0'0 |
|
|
|
0'3 |
11/12/2025 01:39:00 |
| 4080 |
0'3s |
-0'1 |
|
|
|
0'4 |
11/12/2025 01:39:00 |
| 4090 |
0'3s |
-0'1 |
|
|
|
0'4 |
11/12/2025 01:39:00 |
| 4100 |
0'3s |
-0'1 |
0'4 |
0'4 |
0'2 |
0'4 |
11/12/2025 01:39:00 |
| 4110 |
0'3s |
-0'1 |
|
|
|
0'4 |
11/12/2025 01:39:00 |
| 4120 |
0'3s |
-0'2 |
|
|
|
0'5 |
11/12/2025 01:39:00 |
| 4130 |
0'3s |
-0'2 |
|
|
|
0'5 |
11/12/2025 01:39:00 |
| 4140 |
0'3s |
-0'2 |
|
|
|
0'5 |
11/12/2025 01:39:00 |
| 4150 |
0'4s |
-0'2 |
0'6 |
0'6 |
0'4 |
0'6 |
11/12/2025 01:39:00 |
| 4160 |
0'4s |
-0'2 |
0'5 |
0'5 |
0'5 |
0'6 |
11/12/2025 01:39:00 |
| 4170 |
0'4s |
-0'2 |
|
|
|
0'6 |
11/12/2025 01:39:00 |
| 4180 |
0'5s |
-0'2 |
|
|
|
0'7 |
11/12/2025 01:39:00 |
| 4190 |
0'5s |
-0'3 |
0'7 |
0'7 |
0'6 |
1'0 |
11/12/2025 01:39:00 |
| 4200 |
0'6s |
-0'3 |
1'2 |
1'3 |
0'6 |
1'1 |
11/12/2025 01:39:00 |
| 4210 |
0'7s |
-0'4 |
1'3 |
1'3 |
1'3 |
1'3 |
11/12/2025 01:39:00 |
| 4220 |
0'7s |
-0'5 |
|
|
|
1'4 |
11/12/2025 01:39:00 |
| 4230 |
1'0s |
-0'6 |
1'0 |
1'0 |
1'0 |
1'6 |
11/12/2025 01:39:00 |
| 4240 |
1'2s |
-0'6 |
1'4 |
1'4 |
1'4 |
2'0 |
11/12/2025 01:39:00 |
| 4250 |
1'3s |
-0'7 |
2'1 |
2'4 |
1'4 |
2'2 |
11/12/2025 01:39:00 |
| 4260 |
1'5s |
-0'7 |
2'4 |
2'4 |
1'6 |
2'4 |
11/12/2025 01:39:00 |
| 4270 |
1'6s |
-1'1 |
2'6 |
2'6 |
1'6 |
2'7 |
11/12/2025 01:39:00 |
| 4280 |
2'1s |
-1'0 |
3'0 |
3'0 |
2'3 |
3'1 |
11/12/2025 01:39:00 |
| 4290 |
2'3s |
-1'1 |
3'1 |
3'1 |
2'2 |
3'4 |
11/12/2025 01:39:00 |
| 4300 |
2'5s |
-1'3 |
4'0 |
4'3 |
2'4 |
4'0 |
11/12/2025 01:39:00 |
| 4310 |
3'0s |
-1'4 |
4'5 |
4'5 |
2'7 |
4'4 |
11/12/2025 01:39:00 |
| 4320 |
3'3s |
-1'4 |
5'0 |
5'0 |
3'6 |
4'7 |
11/12/2025 01:39:00 |
| 4330 |
3'7s |
-1'4 |
4'4 |
4'4 |
3'6 |
5'3 |
11/12/2025 01:39:00 |
| 4340 |
4'2s |
-1'5 |
5'6 |
5'6 |
4'1 |
5'7 |
11/12/2025 01:39:00 |
| 4350 |
4'6s |
-1'6 |
7'0 |
7'1 |
4'4 |
6'4 |
11/12/2025 01:39:00 |
| 4360 |
5'2s |
-1'7 |
6'5 |
6'5 |
5'3 |
7'1 |
11/12/2025 01:39:00 |
| 4370 |
5'6s |
-2'0 |
8'1 |
8'1 |
5'7 |
7'6 |
11/12/2025 01:39:00 |
| 4380 |
6'3s |
-2'0 |
7'1 |
7'1 |
6'4 |
8'3 |
11/12/2025 01:39:00 |
| 4390 |
7'0s |
-2'1 |
|
|
|
9'1 |
11/12/2025 01:39:00 |
| 4400 |
7'5s |
-2'1 |
9'7 |
10'2 |
7'4 |
9'6 |
11/12/2025 01:39:00 |
| 4410 |
8'2s |
-2'2 |
|
|
|
10'4 |
11/12/2025 01:39:00 |
| 4420 |
9'0s |
-2'3 |
|
|
|
11'3 |
11/12/2025 01:39:00 |
| 4450 |
11'2s |
-2'6 |
11'6 |
11'6 |
11'6 |
14'0 |
11/12/2025 01:39:00 |
| 4500 |
15'4s |
-3'0 |
19'0 |
19'0 |
16'6 |
18'4 |
11/12/2025 01:39:00 |
| 4550 |
20'1s |
-3'1 |
|
|
|
23'2 |
11/12/2025 01:39:00 |
| 4600 |
25'0s |
-3'2 |
|
|
|
28'2 |
11/12/2025 01:39:00 |
| 4650 |
30'0s |
-3'2 |
|
|
|
33'2 |
11/12/2025 01:39:00 |
| 4700 |
35'0s |
-3'2 |
37'2 |
37'2 |
36'4 |
38'2 |
11/12/2025 01:39:00 |
| 4750 |
40'0s |
-3'1 |
|
|
|
43'1 |
11/12/2025 01:39:00 |
| 4800 |
44'7s |
-3'2 |
48'0 |
48'0 |
48'0 |
48'1 |
11/12/2025 01:39:00 |
| 4900 |
54'7s |
-3'2 |
|
|
|
58'1 |
11/12/2025 01:39:00 |
| 4950 |
59'7s |
-3'2 |
|
|
|
63'1 |
11/12/2025 01:39:00 |
| 5000 |
64'7s |
-3'2 |
68'6 |
68'6 |
67'2 |
68'1 |
11/12/2025 01:39:00 |
| 5100 |
74'7s |
-3'2 |
|
|
|
78'1 |
11/12/2025 01:39:00 |
| 5200 |
84'7s |
-3'2 |
|
|
|
88'1 |
11/12/2025 01:39:00 |
| 5250 |
89'7s |
-3'2 |
|
|
|
93'1 |
11/12/2025 01:39:00 |
| 5400 |
104'7s |
-3'2 |
|
|
|
108'1 |
11/12/2025 01:39:00 |
| 7100 |
274'6s |
-3'2 |
|
|
|
278'0 |
11/12/2025 01:39:00 |
| 7200 |
284'6s |
-3'2 |
|
|
|
288'0 |
11/12/2025 01:39:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
