 |
Options for @C5Z |
|
| @C5Z: CORN December 2025 Call 2200 CALLS (CBOT) as of 09/18/2025 1:11:28 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3200 |
106'6 |
0'0 |
|
|
|
106'6 |
9/17/2025 01:33:00 |
| 3300 |
96'6 |
0'0 |
|
|
|
96'6 |
9/17/2025 01:33:00 |
| 3350 |
91'6 |
0'0 |
|
|
|
91'6 |
9/17/2025 01:33:00 |
| 3500 |
76'7 |
0'0 |
|
|
|
76'7 |
9/17/2025 01:33:00 |
| 3600 |
66'7 |
0'0 |
|
|
|
66'7 |
9/17/2025 01:33:00 |
| 3650 |
62'0 |
0'0 |
|
|
|
62'0 |
9/17/2025 01:33:00 |
| 3700 |
57'1 |
0'0 |
|
|
|
57'1 |
9/17/2025 01:33:00 |
| 3750 |
52'3 |
0'0 |
|
|
|
52'3 |
9/17/2025 01:33:00 |
| 3800 |
47'5 |
0'0 |
|
|
|
47'5 |
9/17/2025 01:33:00 |
| 3850 |
43'0 |
0'0 |
|
|
|
43'0 |
9/17/2025 01:33:00 |
| 3900 |
38'3 |
0'0 |
|
|
|
38'3 |
9/17/2025 01:33:00 |
| 3950 |
33'7 |
0'0 |
|
|
|
33'7 |
9/17/2025 01:33:00 |
| 4000 |
30'0 |
0'3 |
30'0 |
30'0 |
30'0 |
29'5 |
9/17/2025 07:00:00 |
| 4050 |
25'5 |
0'0 |
|
|
|
25'5 |
9/17/2025 01:33:00 |
| 4100 |
22'0 |
0'1 |
22'0 |
22'0 |
22'0 |
21'7 |
9/17/2025 07:00:00 |
| 4150 |
18'4 |
0'0 |
|
|
|
18'4 |
9/17/2025 01:33:00 |
| 4200 |
15'4 |
0'0 |
15'4 |
15'4 |
15'4 |
15'4 |
9/17/2025 07:00:00 |
| 4250 |
12'7 |
0'0 |
|
|
|
12'7 |
9/17/2025 01:33:00 |
| 4300 |
10'2 |
-0'2 |
9'7 |
10'2 |
9'7 |
10'4 |
9/17/2025 09:47:00 |
| 4350 |
8'4 |
0'0 |
|
|
|
8'4 |
9/17/2025 01:33:00 |
| 4400 |
6'4 |
-0'3 |
6'4 |
6'4 |
6'4 |
6'7 |
9/18/2025 12:35:00 |
| 4450 |
5'4 |
0'0 |
|
|
|
5'4 |
9/17/2025 01:33:00 |
| 4500 |
4'4 |
0'0 |
|
|
|
4'4 |
9/17/2025 01:33:00 |
| 4550 |
3'5 |
0'0 |
|
|
|
3'5 |
9/17/2025 01:33:00 |
| 4600 |
3'0 |
0'0 |
|
|
|
3'0 |
9/17/2025 01:33:00 |
| 4650 |
2'3 |
0'0 |
|
|
|
2'3 |
9/17/2025 01:33:00 |
| 4700 |
1'7 |
0'0 |
|
|
|
1'7 |
9/17/2025 01:33:00 |
| 4750 |
1'5 |
0'0 |
|
|
|
1'5 |
9/17/2025 01:33:00 |
| 4800 |
1'4 |
0'1 |
1'4 |
1'4 |
1'4 |
1'3 |
9/17/2025 07:00:00 |
| 4850 |
1'2 |
0'0 |
|
|
|
1'2 |
9/17/2025 01:33:00 |
| 4900 |
1'1 |
0'0 |
|
|
|
1'1 |
9/17/2025 01:33:00 |
| 4950 |
1'0 |
0'0 |
|
|
|
1'0 |
9/17/2025 01:33:00 |
| 5000 |
0'6 |
-0'1 |
0'6 |
0'6 |
0'6 |
0'7 |
9/17/2025 10:51:00 |
| 5050 |
0'7 |
0'0 |
|
|
|
0'7 |
9/17/2025 01:33:00 |
| 5100 |
0'6 |
0'0 |
|
|
|
0'6 |
9/17/2025 01:33:00 |
| 5150 |
0'5 |
0'0 |
|
|
|
0'5 |
9/17/2025 01:33:00 |
| 5200 |
0'5 |
0'0 |
|
|
|
0'5 |
9/17/2025 01:33:00 |
| 5250 |
0'4 |
0'0 |
|
|
|
0'4 |
9/17/2025 01:33:00 |
| 5300 |
0'4 |
0'0 |
|
|
|
0'4 |
9/17/2025 01:33:00 |
| 5350 |
0'4 |
0'0 |
|
|
|
0'4 |
9/17/2025 01:33:00 |
| 5400 |
0'3 |
0'0 |
|
|
|
0'3 |
9/17/2025 01:33:00 |
| 5500 |
0'3 |
0'0 |
|
|
|
0'3 |
9/17/2025 01:33:00 |
| 5600 |
0'2 |
0'0 |
|
|
|
0'2 |
9/17/2025 01:33:00 |
| 5700 |
0'2 |
0'0 |
|
|
|
0'2 |
9/17/2025 01:33:00 |
| 5800 |
0'2 |
0'0 |
|
|
|
0'2 |
9/17/2025 01:33:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 7700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 7800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 7900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 8200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 8400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 8700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 11000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| @C5Z: CORN December 2025 Call 2200 PUTS (CBOT) as of 09/18/2025 1:11:28 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 2600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 3250 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 3300 |
0'2 |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
9/17/2025 07:00:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2025 01:33:00 |
| 3450 |
0'2 |
0'0 |
|
|
|
0'2 |
9/17/2025 01:33:00 |
| 3500 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
9/17/2025 08:37:00 |
| 3550 |
0'3 |
0'0 |
|
|
|
0'3 |
9/17/2025 01:33:00 |
| 3600 |
0'3 |
0'0 |
|
|
|
0'3 |
9/17/2025 01:33:00 |
| 3650 |
0'4 |
0'0 |
|
|
|
0'4 |
9/17/2025 01:33:00 |
| 3700 |
0'5 |
0'0 |
|
|
|
0'5 |
9/17/2025 01:33:00 |
| 3750 |
0'7 |
0'0 |
|
|
|
0'7 |
9/17/2025 01:33:00 |
| 3800 |
1'0 |
-0'1 |
1'0 |
1'0 |
1'0 |
1'1 |
9/17/2025 08:17:00 |
| 3850 |
1'3 |
0'0 |
|
|
|
1'3 |
9/17/2025 01:33:00 |
| 3900 |
1'6 |
0'0 |
1'7 |
1'7 |
1'6 |
1'6 |
9/17/2025 07:59:00 |
| 3950 |
2'3 |
0'0 |
|
|
|
2'3 |
9/17/2025 01:33:00 |
| 4000 |
3'1 |
0'1 |
3'0 |
3'1 |
3'0 |
3'0 |
9/17/2025 08:57:00 |
| 4050 |
4'0 |
0'0 |
|
|
|
4'0 |
9/17/2025 01:33:00 |
| 4100 |
5'3 |
0'1 |
5'0 |
5'3 |
5'0 |
5'2 |
9/17/2025 07:10:00 |
| 4150 |
6'7 |
0'0 |
6'7 |
6'7 |
6'7 |
6'7 |
9/17/2025 07:00:00 |
| 4200 |
9'0 |
0'2 |
9'0 |
9'0 |
9'0 |
8'6 |
9/17/2025 07:02:00 |
| 4250 |
11'3 |
0'2 |
11'3 |
11'3 |
11'3 |
11'1 |
9/17/2025 07:00:00 |
| 4300 |
13'6 |
0'0 |
14'0 |
14'0 |
13'6 |
13'6 |
9/17/2025 07:00:00 |
| 4350 |
17'2 |
0'4 |
17'2 |
17'2 |
17'2 |
16'6 |
9/17/2025 07:01:00 |
| 4400 |
20'1 |
0'0 |
20'1 |
20'1 |
20'1 |
20'1 |
9/17/2025 07:00:00 |
| 4450 |
23'6 |
0'0 |
23'6 |
23'6 |
23'6 |
23'6 |
9/17/2025 07:00:00 |
| 4500 |
27'5 |
0'0 |
27'5 |
27'5 |
27'5 |
27'5 |
9/17/2025 07:00:00 |
| 4550 |
31'6 |
0'0 |
|
|
|
31'6 |
9/17/2025 01:33:00 |
| 4600 |
36'0 |
0'0 |
36'0 |
36'0 |
36'0 |
36'0 |
9/17/2025 07:00:00 |
| 4650 |
40'3 |
0'0 |
|
|
|
40'3 |
9/17/2025 01:33:00 |
| 4700 |
45'0 |
0'0 |
|
|
|
45'0 |
9/17/2025 01:33:00 |
| 4750 |
49'5 |
0'0 |
|
|
|
49'5 |
9/17/2025 01:33:00 |
| 4800 |
54'3 |
0'0 |
|
|
|
54'3 |
9/17/2025 01:33:00 |
| 4900 |
64'1 |
0'0 |
|
|
|
64'1 |
9/17/2025 01:33:00 |
| 5000 |
73'7 |
0'0 |
|
|
|
73'7 |
9/17/2025 01:33:00 |
| 5100 |
83'5 |
0'0 |
|
|
|
83'5 |
9/17/2025 01:33:00 |
| 5150 |
88'5 |
0'0 |
|
|
|
88'5 |
9/17/2025 01:33:00 |
| 5200 |
93'4 |
0'0 |
|
|
|
93'4 |
9/17/2025 01:33:00 |
| 5250 |
98'4 |
0'0 |
|
|
|
98'4 |
9/17/2025 01:33:00 |
| 5300 |
103'3 |
0'0 |
|
|
|
103'3 |
9/17/2025 01:33:00 |
| 5400 |
113'3 |
0'0 |
|
|
|
113'3 |
9/17/2025 01:33:00 |
| 7100 |
283'2 |
0'0 |
|
|
|
283'2 |
9/17/2025 01:33:00 |
| 7200 |
293'2 |
0'0 |
|
|
|
293'2 |
9/17/2025 01:33:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
