 |
Options for @C5Z |
|
| @C5Z: CORN December 2025 Call 2200 CALLS (CBOT) as of 11/22/2025 9:37:53 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3200 |
105'4s |
-1'1 |
|
|
|
106'5 |
11/21/2025 01:15:00 |
| 3300 |
95'4s |
-1'1 |
|
|
|
96'5 |
11/21/2025 01:15:00 |
| 3600 |
65'4s |
-1'1 |
|
|
|
66'5 |
11/21/2025 01:15:00 |
| 3650 |
60'4s |
-1'1 |
|
|
|
61'5 |
11/21/2025 01:15:00 |
| 3750 |
50'4s |
-1'1 |
|
|
|
51'5 |
11/21/2025 01:15:00 |
| 3800 |
45'4s |
-1'1 |
|
|
|
46'5 |
11/21/2025 01:15:00 |
| 3850 |
40'4s |
-1'1 |
|
|
|
41'5 |
11/21/2025 01:15:00 |
| 3900 |
35'4s |
-1'1 |
36'4 |
36'4 |
36'4 |
36'5 |
11/21/2025 01:15:00 |
| 3950 |
30'4s |
-1'1 |
|
|
|
31'5 |
11/21/2025 01:15:00 |
| 4000 |
25'4s |
-1'1 |
25'4 |
26'4 |
24'3 |
26'5 |
11/21/2025 01:15:00 |
| 4050 |
20'4s |
-1'1 |
21'1 |
21'1 |
21'1 |
21'5 |
11/21/2025 01:15:00 |
| 4100 |
15'4s |
-1'1 |
18'0 |
18'0 |
14'4 |
16'5 |
11/21/2025 01:15:00 |
| 4140 |
11'4s |
-1'1 |
|
|
|
12'5 |
11/21/2025 01:15:00 |
| 4150 |
10'4s |
-1'1 |
12'0 |
12'0 |
9'2 |
11'5 |
11/21/2025 01:15:00 |
| 4180 |
7'4s |
-1'1 |
|
|
|
8'5 |
11/21/2025 01:15:00 |
| 4200 |
5'4s |
-1'2 |
6'2 |
7'0 |
4'2 |
6'6 |
11/21/2025 01:15:00 |
| 4220 |
3'4s |
-1'2 |
|
|
|
4'6 |
11/21/2025 01:15:00 |
| 4230 |
2'4s |
-1'4 |
1'5 |
1'5 |
1'5 |
4'0 |
11/21/2025 01:15:00 |
| 4240 |
1'4s |
-1'5 |
1'0 |
1'0 |
1'0 |
3'1 |
11/21/2025 01:15:00 |
| 4250 |
0'4s |
-1'7 |
2'0 |
2'4 |
0'3 |
2'3 |
11/21/2025 01:15:00 |
| 4260 |
0'0s |
-1'7 |
1'1 |
1'5 |
0'0 |
1'7 |
11/21/2025 01:15:00 |
| 4270 |
0'1s |
-1'1 |
1'1 |
1'1 |
0'1 |
1'2 |
11/21/2025 01:15:00 |
| 4280 |
0'1s |
-0'6 |
0'3 |
0'7 |
0'1 |
0'7 |
11/21/2025 01:15:00 |
| 4290 |
0'1s |
-0'3 |
0'5 |
0'5 |
0'1 |
0'4 |
11/21/2025 01:15:00 |
| 4300 |
0'1s |
-0'2 |
0'3 |
0'3 |
0'0 |
0'3 |
11/21/2025 01:15:00 |
| 4310 |
0'1s |
-0'1 |
0'1 |
0'2 |
0'1 |
0'2 |
11/21/2025 01:15:00 |
| 4320 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/21/2025 01:15:00 |
| 4330 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4340 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/21/2025 01:15:00 |
| 4350 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/21/2025 01:15:00 |
| 4360 |
0'0s |
-0'1 |
0'0 |
0'0 |
0'0 |
0'1 |
11/21/2025 01:15:00 |
| 4370 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4380 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4390 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4400 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/21/2025 01:15:00 |
| 4410 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4420 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4430 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4440 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4450 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/21/2025 01:15:00 |
| 4460 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4470 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4480 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4490 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/21/2025 01:15:00 |
| 4510 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4520 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4530 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4540 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4560 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4570 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4580 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4600 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/21/2025 01:15:00 |
| 4610 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4620 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4630 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4750 |
0'1s |
0'0 |
0'0 |
0'1 |
0'0 |
0'1 |
11/21/2025 01:15:00 |
| 4800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/21/2025 01:15:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4950 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/21/2025 01:15:00 |
| 5000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/21/2025 01:15:00 |
| 5050 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 5100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/21/2025 01:15:00 |
| 5150 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 5200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/21/2025 01:15:00 |
| 5250 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 5350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 7700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 7900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 8200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 8400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 8700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 9500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 11000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| @C5Z: CORN December 2025 Call 2200 PUTS (CBOT) as of 11/22/2025 9:37:53 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 3750 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/21/2025 01:15:00 |
| 3800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 3900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 3950 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/21/2025 01:15:00 |
| 4000 |
0'0s |
-0'1 |
0'0 |
0'0 |
0'0 |
0'1 |
11/21/2025 01:15:00 |
| 4020 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4030 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4040 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4060 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4070 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4080 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4090 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/21/2025 01:15:00 |
| 4110 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4120 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4130 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4140 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4160 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4170 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4180 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4190 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2025 01:23:00 |
| 4200 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
11/21/2025 01:15:00 |
| 4210 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
11/21/2025 01:15:00 |
| 4220 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
11/21/2025 01:15:00 |
| 4230 |
0'2s |
-0'2 |
0'2 |
0'3 |
0'1 |
0'4 |
11/21/2025 01:15:00 |
| 4240 |
0'1s |
-0'4 |
0'5 |
0'5 |
0'1 |
0'5 |
11/21/2025 01:15:00 |
| 4250 |
0'1s |
-0'6 |
0'5 |
1'2 |
0'1 |
0'7 |
11/21/2025 01:15:00 |
| 4260 |
0'4s |
-0'7 |
0'5 |
2'0 |
0'2 |
1'3 |
11/21/2025 01:16:00 |
| 4270 |
1'4s |
-0'2 |
1'6 |
2'7 |
0'6 |
1'6 |
11/21/2025 01:15:00 |
| 4280 |
2'4s |
0'1 |
3'0 |
3'4 |
2'0 |
2'3 |
11/21/2025 01:15:00 |
| 4290 |
3'4s |
0'4 |
2'5 |
3'2 |
2'5 |
3'0 |
11/21/2025 01:15:00 |
| 4300 |
4'4s |
0'5 |
3'7 |
5'7 |
3'0 |
3'7 |
11/21/2025 01:18:00 |
| 4310 |
5'4s |
0'6 |
5'5 |
5'5 |
4'3 |
4'6 |
11/21/2025 01:15:00 |
| 4320 |
6'4s |
0'7 |
6'5 |
6'5 |
5'5 |
5'5 |
11/21/2025 01:15:00 |
| 4330 |
7'4s |
0'7 |
6'7 |
8'4 |
6'5 |
6'5 |
11/21/2025 01:15:00 |
| 4340 |
8'4s |
0'7 |
7'5 |
8'5 |
7'3 |
7'5 |
11/21/2025 01:15:00 |
| 4350 |
9'4s |
0'7 |
8'7 |
10'5 |
8'0 |
8'5 |
11/21/2025 01:19:00 |
| 4360 |
10'4s |
0'7 |
9'0 |
9'5 |
9'0 |
9'5 |
11/21/2025 01:15:00 |
| 4370 |
11'4s |
0'7 |
11'3 |
12'6 |
11'1 |
10'5 |
11/21/2025 01:15:00 |
| 4380 |
12'4s |
0'7 |
12'2 |
12'2 |
12'2 |
11'5 |
11/21/2025 01:15:00 |
| 4390 |
13'4s |
0'7 |
|
|
|
12'5 |
11/21/2025 01:15:00 |
| 4400 |
14'4s |
0'7 |
13'5 |
15'6 |
12'6 |
13'5 |
11/21/2025 01:15:00 |
| 4410 |
15'4s |
0'7 |
|
|
|
14'5 |
11/21/2025 01:15:00 |
| 4420 |
16'4s |
0'7 |
17'0 |
17'0 |
16'0 |
15'5 |
11/21/2025 01:15:00 |
| 4430 |
17'4s |
0'7 |
|
|
|
16'5 |
11/21/2025 01:15:00 |
| 4440 |
18'4s |
0'7 |
|
|
|
17'5 |
11/21/2025 01:15:00 |
| 4450 |
19'4s |
0'7 |
18'4 |
19'1 |
18'4 |
18'5 |
11/21/2025 01:15:00 |
| 4460 |
20'4s |
0'7 |
|
|
|
19'5 |
11/21/2025 01:15:00 |
| 4470 |
21'4s |
0'7 |
|
|
|
20'5 |
11/21/2025 01:15:00 |
| 4490 |
23'4s |
0'7 |
|
|
|
22'5 |
11/21/2025 01:15:00 |
| 4500 |
24'4s |
0'7 |
23'3 |
25'4 |
22'7 |
23'5 |
11/21/2025 01:17:00 |
| 4510 |
25'4s |
0'7 |
|
|
|
24'5 |
11/21/2025 01:15:00 |
| 4550 |
29'4s |
0'7 |
|
|
|
28'5 |
11/21/2025 01:15:00 |
| 4600 |
34'4s |
0'7 |
34'0 |
35'6 |
33'0 |
33'5 |
11/21/2025 01:15:00 |
| 4650 |
39'4s |
0'7 |
|
|
|
38'5 |
11/21/2025 01:15:00 |
| 4700 |
44'4s |
0'7 |
43'5 |
45'4 |
43'5 |
43'5 |
11/21/2025 01:15:00 |
| 4750 |
49'4s |
0'7 |
|
|
|
48'5 |
11/21/2025 01:15:00 |
| 4800 |
54'4s |
0'7 |
54'2 |
54'2 |
53'5 |
53'5 |
11/21/2025 01:15:00 |
| 4900 |
64'4s |
0'7 |
62'6 |
64'2 |
62'6 |
63'5 |
11/21/2025 01:15:00 |
| 4950 |
69'4s |
0'7 |
|
|
|
68'5 |
11/21/2025 01:15:00 |
| 5000 |
74'4s |
0'7 |
75'0 |
75'0 |
73'2 |
73'5 |
11/21/2025 01:15:00 |
| 5100 |
84'4s |
0'7 |
|
|
|
83'5 |
11/21/2025 01:15:00 |
| 5200 |
94'4s |
0'7 |
94'0 |
94'0 |
94'0 |
93'5 |
11/21/2025 01:15:00 |
| 5250 |
99'4s |
0'7 |
|
|
|
98'5 |
11/21/2025 01:15:00 |
| 5400 |
114'4s |
0'7 |
|
|
|
113'5 |
11/21/2025 01:15:00 |
| 7100 |
284'4s |
0'7 |
|
|
|
283'5 |
11/21/2025 01:15:00 |
| 7200 |
294'4s |
0'7 |
|
|
|
293'5 |
11/21/2025 01:15:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
