 |
Options for @C5Z |
|
| @C5Z: CORN December 2025 Call 2200 CALLS (CBOT) as of 11/19/2025 5:05:14 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3200 |
109'7s |
-7'0 |
|
|
|
116'7 |
11/19/2025 01:27:00 |
| 3300 |
99'7s |
-7'0 |
|
|
|
106'7 |
11/19/2025 01:27:00 |
| 3600 |
69'7s |
-7'0 |
|
|
|
76'7 |
11/19/2025 01:27:00 |
| 3650 |
64'7s |
-7'0 |
|
|
|
71'7 |
11/19/2025 01:27:00 |
| 3700 |
59'7s |
-7'0 |
|
|
|
66'7 |
11/19/2025 01:27:00 |
| 3750 |
54'7s |
-7'0 |
|
|
|
61'7 |
11/19/2025 01:27:00 |
| 3800 |
49'7s |
-7'0 |
|
|
|
56'7 |
11/19/2025 01:27:00 |
| 3850 |
44'7s |
-7'0 |
|
|
|
51'7 |
11/19/2025 01:27:00 |
| 3900 |
39'7s |
-7'0 |
45'1 |
45'1 |
45'1 |
46'7 |
11/19/2025 01:27:00 |
| 3950 |
34'7s |
-7'0 |
|
|
|
41'7 |
11/19/2025 01:27:00 |
| 4000 |
29'7s |
-7'0 |
32'3 |
32'3 |
29'2 |
36'7 |
11/19/2025 01:27:00 |
| 4050 |
24'7s |
-7'0 |
30'7 |
30'7 |
26'2 |
31'7 |
11/19/2025 01:27:00 |
| 4100 |
19'7s |
-7'0 |
25'5 |
25'5 |
19'3 |
26'7 |
11/19/2025 01:27:00 |
| 4140 |
15'7s |
-7'0 |
|
|
|
22'7 |
11/19/2025 01:27:00 |
| 4150 |
14'7s |
-7'0 |
19'2 |
19'2 |
15'3 |
21'7 |
11/19/2025 01:27:00 |
| 4180 |
11'7s |
-7'0 |
|
|
|
18'7 |
11/19/2025 01:27:00 |
| 4200 |
9'7s |
-7'0 |
15'0 |
15'0 |
8'6 |
16'7 |
11/19/2025 01:27:00 |
| 4220 |
8'0s |
-7'0 |
|
|
|
15'0 |
11/19/2025 01:27:00 |
| 4230 |
7'1s |
-6'7 |
|
|
|
14'0 |
11/19/2025 01:27:00 |
| 4240 |
6'2s |
-6'7 |
|
|
|
13'1 |
11/19/2025 01:27:00 |
| 4250 |
5'3s |
-6'6 |
9'2 |
9'2 |
4'3 |
12'1 |
11/19/2025 01:27:00 |
| 4260 |
4'4s |
-6'5 |
|
|
|
11'1 |
11/19/2025 01:27:00 |
| 4270 |
3'6s |
-6'4 |
3'3 |
3'3 |
3'3 |
10'2 |
11/19/2025 01:27:00 |
| 4280 |
3'1s |
-6'2 |
2'4 |
2'5 |
2'4 |
9'3 |
11/19/2025 01:27:00 |
| 4290 |
2'4s |
-5'7 |
1'7 |
2'1 |
1'7 |
8'3 |
11/19/2025 01:27:00 |
| 4300 |
1'7s |
-5'5 |
5'6 |
6'5 |
1'4 |
7'4 |
11/19/2025 01:27:00 |
| 4310 |
1'4s |
-5'2 |
2'5 |
2'5 |
1'4 |
6'6 |
11/19/2025 01:27:00 |
| 4320 |
1'1s |
-4'6 |
1'5 |
1'5 |
1'0 |
5'7 |
11/19/2025 01:27:00 |
| 4330 |
0'7s |
-4'2 |
3'4 |
3'4 |
1'0 |
5'1 |
11/19/2025 01:27:00 |
| 4340 |
0'6s |
-3'6 |
3'3 |
3'3 |
3'3 |
4'4 |
11/19/2025 01:27:00 |
| 4350 |
0'4s |
-3'3 |
2'4 |
3'0 |
0'4 |
3'7 |
11/19/2025 01:27:00 |
| 4360 |
0'4s |
-2'7 |
1'7 |
1'7 |
0'4 |
3'3 |
11/19/2025 01:27:00 |
| 4370 |
0'3s |
-2'3 |
|
|
|
2'6 |
11/19/2025 01:27:00 |
| 4380 |
0'3s |
-2'0 |
1'0 |
1'0 |
1'0 |
2'3 |
11/19/2025 01:27:00 |
| 4390 |
0'2s |
-1'6 |
0'7 |
0'7 |
0'7 |
2'0 |
11/19/2025 01:27:00 |
| 4400 |
0'2s |
-1'3 |
1'1 |
1'2 |
0'1 |
1'5 |
11/19/2025 01:27:00 |
| 4410 |
0'2s |
-1'1 |
0'5 |
0'5 |
0'5 |
1'3 |
11/19/2025 01:27:00 |
| 4420 |
0'1s |
-1'0 |
|
|
|
1'1 |
11/19/2025 01:27:00 |
| 4430 |
0'1s |
-0'7 |
0'2 |
0'3 |
0'1 |
1'0 |
11/19/2025 01:27:00 |
| 4440 |
0'1s |
-0'6 |
0'2 |
0'2 |
0'2 |
0'7 |
11/19/2025 01:27:00 |
| 4450 |
0'1s |
-0'5 |
0'3 |
0'3 |
0'2 |
0'6 |
11/19/2025 01:27:00 |
| 4460 |
0'1s |
-0'4 |
|
|
|
0'5 |
11/19/2025 01:27:00 |
| 4470 |
0'1s |
-0'4 |
0'2 |
0'2 |
0'2 |
0'5 |
11/19/2025 01:27:00 |
| 4480 |
0'1s |
-0'4 |
0'2 |
0'2 |
0'2 |
0'5 |
11/19/2025 01:27:00 |
| 4490 |
0'1s |
-0'3 |
|
|
|
0'4 |
11/19/2025 01:27:00 |
| 4500 |
0'1s |
-0'3 |
0'2 |
0'2 |
0'1 |
0'4 |
11/19/2025 01:27:00 |
| 4510 |
0'1s |
-0'3 |
|
|
|
0'4 |
11/19/2025 01:27:00 |
| 4520 |
0'1s |
-0'3 |
|
|
|
0'4 |
11/19/2025 01:27:00 |
| 4530 |
0'1s |
-0'2 |
|
|
|
0'3 |
11/19/2025 01:27:00 |
| 4540 |
0'1s |
-0'2 |
|
|
|
0'3 |
11/19/2025 01:27:00 |
| 4550 |
0'1s |
-0'2 |
0'2 |
0'2 |
0'1 |
0'3 |
11/19/2025 01:27:00 |
| 4560 |
0'1s |
-0'2 |
|
|
|
0'3 |
11/19/2025 01:27:00 |
| 4570 |
0'1s |
-0'2 |
|
|
|
0'3 |
11/19/2025 01:27:00 |
| 4580 |
0'1s |
-0'2 |
|
|
|
0'3 |
11/19/2025 01:27:00 |
| 4600 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
11/19/2025 01:27:00 |
| 4610 |
0'1s |
-0'1 |
|
|
|
0'2 |
11/19/2025 01:27:00 |
| 4620 |
0'1s |
-0'1 |
|
|
|
0'2 |
11/19/2025 01:27:00 |
| 4630 |
0'1s |
-0'1 |
|
|
|
0'2 |
11/19/2025 01:27:00 |
| 4650 |
0'1s |
-0'1 |
|
|
|
0'2 |
11/19/2025 01:27:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 4800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/19/2025 01:27:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 4950 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 5050 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 5150 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 5250 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 5350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 7700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 7900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 8200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 8400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 8700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 9500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 11000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| @C5Z: CORN December 2025 Call 2200 PUTS (CBOT) as of 11/19/2025 5:05:14 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 3700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/19/2025 01:27:00 |
| 3750 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 3800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 3900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/19/2025 01:27:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'0 |
0'1 |
11/19/2025 01:27:00 |
| 4020 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 4030 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 4040 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 4060 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 4070 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 4080 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 4090 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 4100 |
0'1s |
0'0 |
0'2 |
0'2 |
0'0 |
0'1 |
11/19/2025 01:27:00 |
| 4110 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 4120 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 4130 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 4140 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/19/2025 01:27:00 |
| 4150 |
0'1s |
0'0 |
0'2 |
0'2 |
0'1 |
0'1 |
11/19/2025 01:27:00 |
| 4160 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/19/2025 01:27:00 |
| 4170 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 4180 |
0'1s |
0'0 |
|
|
|
0'1 |
11/19/2025 01:27:00 |
| 4190 |
0'1s |
0'0 |
0'2 |
0'2 |
0'2 |
0'1 |
11/19/2025 01:27:00 |
| 4200 |
0'1s |
0'0 |
0'1 |
0'2 |
0'1 |
0'1 |
11/19/2025 01:27:00 |
| 4210 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
11/19/2025 01:27:00 |
| 4220 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
11/19/2025 01:27:00 |
| 4230 |
0'3s |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
11/19/2025 01:27:00 |
| 4240 |
0'4s |
0'1 |
0'2 |
0'3 |
0'2 |
0'3 |
11/19/2025 01:27:00 |
| 4250 |
0'5s |
0'2 |
0'3 |
0'6 |
0'3 |
0'3 |
11/19/2025 01:27:00 |
| 4260 |
0'6s |
0'3 |
0'3 |
1'0 |
0'3 |
0'3 |
11/19/2025 01:27:00 |
| 4270 |
1'0s |
0'4 |
1'2 |
1'2 |
1'2 |
0'4 |
11/19/2025 01:27:00 |
| 4280 |
1'3s |
0'6 |
0'6 |
1'6 |
0'6 |
0'5 |
11/19/2025 01:27:00 |
| 4290 |
1'6s |
1'1 |
0'7 |
2'2 |
0'7 |
0'5 |
11/19/2025 01:27:00 |
| 4300 |
2'1s |
1'3 |
1'0 |
3'0 |
0'6 |
0'6 |
11/19/2025 01:27:00 |
| 4310 |
2'6s |
1'6 |
1'7 |
2'5 |
1'7 |
1'0 |
11/19/2025 01:27:00 |
| 4320 |
3'3s |
2'2 |
1'1 |
3'3 |
1'1 |
1'1 |
11/19/2025 01:27:00 |
| 4330 |
4'1s |
2'6 |
1'7 |
4'7 |
1'7 |
1'3 |
11/19/2025 01:27:00 |
| 4340 |
5'0s |
3'2 |
2'3 |
5'4 |
2'0 |
1'6 |
11/19/2025 01:27:00 |
| 4350 |
5'6s |
3'5 |
2'6 |
7'0 |
2'4 |
2'1 |
11/19/2025 01:27:00 |
| 4360 |
6'6s |
4'1 |
5'3 |
7'6 |
5'3 |
2'5 |
11/19/2025 01:27:00 |
| 4370 |
7'5s |
4'5 |
6'0 |
7'6 |
6'0 |
3'0 |
11/19/2025 01:27:00 |
| 4380 |
8'5s |
5'0 |
7'7 |
9'0 |
7'7 |
3'5 |
11/19/2025 01:27:00 |
| 4390 |
9'4s |
5'2 |
7'3 |
7'3 |
7'3 |
4'2 |
11/19/2025 01:27:00 |
| 4400 |
10'4s |
5'5 |
6'0 |
11'4 |
6'0 |
4'7 |
11/19/2025 01:27:00 |
| 4410 |
11'4s |
5'7 |
11'1 |
12'0 |
11'1 |
5'5 |
11/19/2025 01:27:00 |
| 4420 |
12'3s |
6'0 |
8'5 |
11'4 |
8'5 |
6'3 |
11/19/2025 01:27:00 |
| 4430 |
13'3s |
6'1 |
|
|
|
7'2 |
11/19/2025 01:27:00 |
| 4440 |
14'3s |
6'2 |
|
|
|
8'1 |
11/19/2025 01:27:00 |
| 4450 |
15'3s |
6'3 |
12'5 |
14'2 |
12'5 |
9'0 |
11/19/2025 01:27:00 |
| 4460 |
16'3s |
6'4 |
|
|
|
9'7 |
11/19/2025 01:27:00 |
| 4470 |
17'3s |
6'4 |
|
|
|
10'7 |
11/19/2025 01:27:00 |
| 4500 |
20'3s |
6'5 |
13'7 |
21'2 |
13'7 |
13'6 |
11/19/2025 01:27:00 |
| 4510 |
21'3s |
6'5 |
|
|
|
14'6 |
11/19/2025 01:27:00 |
| 4550 |
25'3s |
6'6 |
|
|
|
18'5 |
11/19/2025 01:27:00 |
| 4600 |
30'3s |
6'7 |
27'4 |
31'2 |
27'4 |
23'4 |
11/19/2025 01:27:00 |
| 4650 |
35'3s |
6'7 |
|
|
|
28'4 |
11/19/2025 01:27:00 |
| 4700 |
40'3s |
7'0 |
39'2 |
39'2 |
39'0 |
33'3 |
11/19/2025 01:27:00 |
| 4750 |
45'3s |
7'0 |
|
|
|
38'3 |
11/19/2025 01:27:00 |
| 4800 |
50'3s |
7'0 |
45'6 |
49'2 |
45'6 |
43'3 |
11/19/2025 01:27:00 |
| 4900 |
60'3s |
7'0 |
59'1 |
59'1 |
59'1 |
53'3 |
11/19/2025 01:27:00 |
| 4950 |
65'3s |
7'0 |
|
|
|
58'3 |
11/19/2025 01:27:00 |
| 5000 |
70'3s |
7'0 |
68'0 |
69'0 |
68'0 |
63'3 |
11/19/2025 01:27:00 |
| 5100 |
80'3s |
7'0 |
|
|
|
73'3 |
11/19/2025 01:27:00 |
| 5200 |
90'3s |
7'0 |
|
|
|
83'3 |
11/19/2025 01:27:00 |
| 5250 |
95'3s |
7'0 |
|
|
|
88'3 |
11/19/2025 01:27:00 |
| 5400 |
110'3s |
7'0 |
|
|
|
103'3 |
11/19/2025 01:27:00 |
| 7100 |
280'3s |
7'0 |
|
|
|
273'3 |
11/19/2025 01:27:00 |
| 7200 |
290'3s |
7'0 |
|
|
|
283'3 |
11/19/2025 01:27:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
