 |
Options for @C5Z |
|
| @C5Z: CORN December 2025 Call 2200 CALLS (CBOT) as of 09/17/2025 4:22:49 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3200 |
106'6s |
-2'6 |
|
|
|
109'4 |
9/17/2025 01:33:00 |
| 3300 |
96'6s |
-2'6 |
|
|
|
99'4 |
9/17/2025 01:33:00 |
| 3350 |
91'6s |
-2'6 |
|
|
|
94'4 |
9/17/2025 01:33:00 |
| 3500 |
76'7s |
-2'5 |
|
|
|
79'4 |
9/17/2025 01:33:00 |
| 3600 |
66'7s |
-2'6 |
|
|
|
69'5 |
9/17/2025 01:33:00 |
| 3650 |
62'0s |
-2'6 |
|
|
|
64'6 |
9/17/2025 01:33:00 |
| 3700 |
57'1s |
-2'6 |
|
|
|
59'7 |
9/17/2025 01:33:00 |
| 3750 |
52'3s |
-2'6 |
|
|
|
55'1 |
9/17/2025 01:33:00 |
| 3800 |
47'5s |
-2'5 |
|
|
|
50'2 |
9/17/2025 01:33:00 |
| 3850 |
43'0s |
-2'4 |
|
|
|
45'4 |
9/17/2025 01:33:00 |
| 3900 |
38'3s |
-2'6 |
|
|
|
41'1 |
9/17/2025 01:33:00 |
| 3950 |
33'7s |
-2'6 |
36'6 |
36'6 |
36'6 |
36'5 |
9/17/2025 01:33:00 |
| 4000 |
29'5s |
-2'5 |
32'0 |
32'0 |
29'3 |
32'2 |
9/17/2025 01:33:00 |
| 4050 |
25'5s |
-2'4 |
29'0 |
29'0 |
27'4 |
28'1 |
9/17/2025 01:33:00 |
| 4100 |
21'7s |
-2'4 |
25'0 |
25'0 |
21'3 |
24'3 |
9/17/2025 01:33:00 |
| 4150 |
18'4s |
-2'3 |
21'5 |
21'5 |
18'7 |
20'7 |
9/17/2025 01:33:00 |
| 4200 |
15'4s |
-2'1 |
17'1 |
18'3 |
15'2 |
17'5 |
9/17/2025 01:33:00 |
| 4250 |
12'7s |
-2'0 |
14'7 |
15'5 |
12'4 |
14'7 |
9/17/2025 01:33:00 |
| 4300 |
10'4s |
-1'6 |
12'2 |
12'7 |
10'0 |
12'2 |
9/17/2025 01:33:00 |
| 4350 |
8'4s |
-1'4 |
9'7 |
10'3 |
8'1 |
10'0 |
9/17/2025 01:33:00 |
| 4400 |
6'7s |
-1'2 |
8'1 |
8'5 |
6'6 |
8'1 |
9/17/2025 01:33:00 |
| 4450 |
5'4s |
-1'1 |
6'5 |
6'6 |
5'3 |
6'5 |
9/17/2025 01:33:00 |
| 4500 |
4'4s |
-0'7 |
5'2 |
5'5 |
4'2 |
5'3 |
9/17/2025 01:33:00 |
| 4550 |
3'5s |
-0'6 |
3'6 |
3'6 |
3'6 |
4'3 |
9/17/2025 01:33:00 |
| 4600 |
3'0s |
-0'4 |
3'4 |
3'4 |
2'7 |
3'4 |
9/17/2025 01:33:00 |
| 4650 |
2'3s |
-0'4 |
2'6 |
2'6 |
2'4 |
2'7 |
9/17/2025 01:33:00 |
| 4700 |
1'7s |
-0'4 |
2'2 |
2'4 |
2'0 |
2'3 |
9/17/2025 01:33:00 |
| 4750 |
1'5s |
-0'3 |
2'0 |
2'0 |
2'0 |
2'0 |
9/17/2025 01:33:00 |
| 4800 |
1'3s |
-0'2 |
1'6 |
1'6 |
1'4 |
1'5 |
9/17/2025 01:33:00 |
| 4850 |
1'2s |
-0'1 |
|
|
|
1'3 |
9/17/2025 01:33:00 |
| 4900 |
1'1s |
0'0 |
1'1 |
1'1 |
1'1 |
1'1 |
9/17/2025 01:33:00 |
| 4950 |
1'0s |
0'0 |
1'0 |
1'0 |
1'0 |
1'0 |
9/17/2025 01:33:00 |
| 5000 |
0'7s |
0'0 |
1'0 |
1'0 |
0'6 |
0'7 |
9/17/2025 01:33:00 |
| 5050 |
0'7s |
0'1 |
|
|
|
0'6 |
9/17/2025 01:33:00 |
| 5100 |
0'6s |
0'0 |
0'6 |
0'6 |
0'6 |
0'6 |
9/17/2025 01:33:00 |
| 5150 |
0'5s |
0'0 |
0'6 |
0'6 |
0'6 |
0'5 |
9/17/2025 01:33:00 |
| 5200 |
0'5s |
0'0 |
|
|
|
0'5 |
9/17/2025 01:33:00 |
| 5250 |
0'4s |
0'0 |
|
|
|
0'4 |
9/17/2025 01:33:00 |
| 5300 |
0'4s |
0'0 |
0'5 |
0'5 |
0'5 |
0'4 |
9/17/2025 01:33:00 |
| 5350 |
0'4s |
0'0 |
|
|
|
0'4 |
9/17/2025 01:33:00 |
| 5400 |
0'3s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'4 |
9/17/2025 01:33:00 |
| 5500 |
0'3s |
0'0 |
|
|
|
0'3 |
9/17/2025 01:33:00 |
| 5600 |
0'2s |
0'0 |
|
|
|
0'2 |
9/17/2025 01:33:00 |
| 5700 |
0'2s |
0'0 |
|
|
|
0'2 |
9/17/2025 01:33:00 |
| 5800 |
0'2s |
0'0 |
|
|
|
0'2 |
9/17/2025 01:33:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 6000 |
0'1s |
0'0 |
0'2 |
0'2 |
0'2 |
0'1 |
9/17/2025 01:33:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 6200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
9/17/2025 01:33:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 7700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 7900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 8200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 8400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 8700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 9500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 11000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| @C5Z: CORN December 2025 Call 2200 PUTS (CBOT) as of 09/17/2025 4:22:49 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 3350 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
9/17/2025 01:33:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 3450 |
0'2s |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
9/17/2025 01:33:00 |
| 3500 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
9/17/2025 01:33:00 |
| 3550 |
0'3s |
0'1 |
|
|
|
0'2 |
9/17/2025 01:33:00 |
| 3600 |
0'3s |
0'0 |
0'4 |
0'4 |
0'3 |
0'3 |
9/17/2025 01:33:00 |
| 3650 |
0'4s |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
9/17/2025 01:33:00 |
| 3700 |
0'5s |
0'0 |
0'5 |
0'5 |
0'5 |
0'5 |
9/17/2025 01:33:00 |
| 3750 |
0'7s |
0'0 |
0'7 |
0'7 |
0'7 |
0'7 |
9/17/2025 01:33:00 |
| 3800 |
1'1s |
0'1 |
1'1 |
1'1 |
0'7 |
1'0 |
9/17/2025 01:33:00 |
| 3850 |
1'3s |
0'1 |
1'2 |
1'2 |
1'2 |
1'2 |
9/17/2025 01:33:00 |
| 3900 |
1'6s |
0'0 |
1'6 |
1'7 |
1'4 |
1'6 |
9/17/2025 01:33:00 |
| 3950 |
2'3s |
0'1 |
2'2 |
2'3 |
2'0 |
2'2 |
9/17/2025 01:33:00 |
| 4000 |
3'0s |
0'1 |
3'0 |
3'2 |
2'4 |
2'7 |
9/17/2025 01:33:00 |
| 4050 |
4'0s |
0'2 |
3'6 |
4'2 |
3'4 |
3'6 |
9/17/2025 01:33:00 |
| 4100 |
5'2s |
0'3 |
4'6 |
5'4 |
4'3 |
4'7 |
9/17/2025 01:33:00 |
| 4150 |
6'7s |
0'3 |
6'0 |
7'0 |
5'7 |
6'4 |
9/17/2025 01:33:00 |
| 4200 |
8'6s |
0'4 |
8'2 |
9'1 |
7'4 |
8'2 |
9/17/2025 01:33:00 |
| 4250 |
11'1s |
0'6 |
10'6 |
11'3 |
9'3 |
10'3 |
9/17/2025 01:33:00 |
| 4300 |
13'6s |
1'0 |
13'1 |
14'0 |
11'7 |
12'6 |
9/17/2025 01:33:00 |
| 4350 |
16'6s |
1'2 |
14'3 |
16'7 |
14'3 |
15'4 |
9/17/2025 01:33:00 |
| 4400 |
20'1s |
1'4 |
17'4 |
20'4 |
17'4 |
18'5 |
9/17/2025 01:33:00 |
| 4450 |
23'6s |
1'5 |
|
|
|
22'1 |
9/17/2025 01:33:00 |
| 4500 |
27'5s |
1'7 |
25'0 |
27'7 |
25'0 |
25'6 |
9/17/2025 01:33:00 |
| 4550 |
31'6s |
2'1 |
|
|
|
29'5 |
9/17/2025 01:33:00 |
| 4600 |
36'0s |
2'2 |
32'5 |
36'2 |
32'5 |
33'6 |
9/17/2025 01:33:00 |
| 4650 |
40'3s |
2'2 |
|
|
|
38'1 |
9/17/2025 01:33:00 |
| 4700 |
45'0s |
2'3 |
42'5 |
45'4 |
42'5 |
42'5 |
9/17/2025 01:33:00 |
| 4750 |
49'5s |
2'3 |
|
|
|
47'2 |
9/17/2025 01:33:00 |
| 4800 |
54'3s |
2'4 |
|
|
|
51'7 |
9/17/2025 01:33:00 |
| 4900 |
64'1s |
2'6 |
|
|
|
61'3 |
9/17/2025 01:33:00 |
| 5000 |
73'7s |
2'6 |
|
|
|
71'1 |
9/17/2025 01:33:00 |
| 5100 |
83'5s |
2'6 |
|
|
|
80'7 |
9/17/2025 01:33:00 |
| 5150 |
88'5s |
2'7 |
|
|
|
85'6 |
9/17/2025 01:33:00 |
| 5200 |
93'4s |
2'6 |
|
|
|
90'6 |
9/17/2025 01:33:00 |
| 5250 |
98'4s |
2'7 |
|
|
|
95'5 |
9/17/2025 01:33:00 |
| 5300 |
103'3s |
2'6 |
|
|
|
100'5 |
9/17/2025 01:33:00 |
| 5400 |
113'3s |
2'6 |
|
|
|
110'5 |
9/17/2025 01:33:00 |
| 7100 |
283'2s |
2'6 |
|
|
|
280'4 |
9/17/2025 01:33:00 |
| 7200 |
293'2s |
2'6 |
|
|
|
290'4 |
9/17/2025 01:33:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
