 |
Options for @C5Z |
|
| @C5Z: CORN December 2025 Call 2200 CALLS (CBOT) as of 11/13/2025 5:24:52 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3200 |
115'3 |
0'0 |
|
|
|
115'3 |
11/12/2025 01:39:00 |
| 3300 |
105'3 |
0'0 |
|
|
|
105'3 |
11/12/2025 01:39:00 |
| 3600 |
75'3 |
0'0 |
|
|
|
75'3 |
11/12/2025 01:39:00 |
| 3650 |
70'3 |
0'0 |
|
|
|
70'3 |
11/12/2025 01:39:00 |
| 3700 |
65'3 |
0'0 |
|
|
|
65'3 |
11/12/2025 01:39:00 |
| 3750 |
60'3 |
0'0 |
|
|
|
60'3 |
11/12/2025 01:39:00 |
| 3800 |
55'3 |
0'0 |
|
|
|
55'3 |
11/12/2025 01:39:00 |
| 3850 |
50'3 |
0'0 |
|
|
|
50'3 |
11/12/2025 01:39:00 |
| 3900 |
45'4 |
0'0 |
|
|
|
45'4 |
11/12/2025 01:39:00 |
| 3950 |
40'4 |
0'0 |
|
|
|
40'4 |
11/12/2025 01:39:00 |
| 4000 |
35'3 |
0'0 |
|
|
|
35'3 |
11/12/2025 01:39:00 |
| 4050 |
30'5 |
0'0 |
|
|
|
30'5 |
11/12/2025 01:39:00 |
| 4100 |
25'5 |
0'0 |
|
|
|
25'5 |
11/12/2025 01:39:00 |
| 4140 |
21'5 |
0'0 |
|
|
|
21'5 |
11/12/2025 01:39:00 |
| 4150 |
20'6 |
0'0 |
|
|
|
20'6 |
11/12/2025 01:39:00 |
| 4200 |
15'4 |
-0'4 |
15'4 |
15'4 |
15'4 |
16'0 |
11/12/2025 07:06:00 |
| 4220 |
14'1 |
0'0 |
|
|
|
14'1 |
11/12/2025 01:39:00 |
| 4230 |
13'2 |
0'0 |
|
|
|
13'2 |
11/12/2025 01:39:00 |
| 4240 |
12'4 |
0'0 |
|
|
|
12'4 |
11/12/2025 01:39:00 |
| 4250 |
11'5 |
0'0 |
|
|
|
11'5 |
11/12/2025 01:39:00 |
| 4260 |
10'7 |
0'0 |
|
|
|
10'7 |
11/12/2025 01:39:00 |
| 4270 |
10'0 |
0'0 |
|
|
|
10'0 |
11/12/2025 01:39:00 |
| 4280 |
9'2 |
0'0 |
|
|
|
9'2 |
11/12/2025 01:39:00 |
| 4290 |
8'5 |
0'0 |
|
|
|
8'5 |
11/12/2025 01:39:00 |
| 4300 |
7'4 |
-0'3 |
7'5 |
7'5 |
7'4 |
7'7 |
11/13/2025 04:18:00 |
| 4310 |
7'2 |
0'0 |
|
|
|
7'2 |
11/12/2025 01:39:00 |
| 4320 |
6'5 |
0'0 |
|
|
|
6'5 |
11/12/2025 01:39:00 |
| 4330 |
6'1 |
0'0 |
|
|
|
6'1 |
11/12/2025 01:39:00 |
| 4340 |
5'1 |
-0'3 |
5'1 |
5'1 |
5'1 |
5'4 |
11/12/2025 07:41:00 |
| 4350 |
5'0 |
0'0 |
4'4 |
5'0 |
4'4 |
5'0 |
11/13/2025 03:54:00 |
| 4360 |
4'3 |
-0'1 |
4'3 |
4'3 |
4'3 |
4'4 |
11/12/2025 10:58:00 |
| 4370 |
4'0 |
0'0 |
|
|
|
4'0 |
11/12/2025 01:39:00 |
| 4380 |
3'5 |
0'0 |
|
|
|
3'5 |
11/12/2025 01:39:00 |
| 4390 |
3'2 |
0'0 |
|
|
|
3'2 |
11/12/2025 01:39:00 |
| 4400 |
3'0 |
0'1 |
3'2 |
3'2 |
2'4 |
2'7 |
11/13/2025 04:58:00 |
| 4410 |
2'3 |
-0'1 |
2'3 |
2'3 |
2'3 |
2'4 |
11/12/2025 08:09:00 |
| 4420 |
2'1 |
-0'1 |
2'3 |
2'3 |
2'1 |
2'2 |
11/13/2025 03:56:00 |
| 4430 |
2'0 |
0'0 |
|
|
|
2'0 |
11/12/2025 01:39:00 |
| 4440 |
1'6 |
0'0 |
|
|
|
1'6 |
11/12/2025 01:39:00 |
| 4450 |
1'4 |
0'0 |
1'4 |
1'4 |
1'4 |
1'4 |
11/13/2025 03:14:00 |
| 4460 |
1'2 |
0'0 |
|
|
|
1'2 |
11/12/2025 01:39:00 |
| 4470 |
1'1 |
0'0 |
|
|
|
1'1 |
11/12/2025 01:39:00 |
| 4480 |
1'0 |
0'0 |
1'0 |
1'0 |
1'0 |
1'0 |
11/12/2025 11:06:00 |
| 4490 |
0'7 |
0'0 |
|
|
|
0'7 |
11/12/2025 01:39:00 |
| 4500 |
0'6 |
0'0 |
1'0 |
1'0 |
0'6 |
0'6 |
11/13/2025 04:31:00 |
| 4510 |
0'5 |
0'0 |
|
|
|
0'5 |
11/12/2025 01:39:00 |
| 4520 |
0'4 |
0'0 |
|
|
|
0'4 |
11/12/2025 01:39:00 |
| 4530 |
0'4 |
0'0 |
|
|
|
0'4 |
11/12/2025 01:39:00 |
| 4540 |
0'3 |
0'0 |
|
|
|
0'3 |
11/12/2025 01:39:00 |
| 4550 |
0'3 |
0'0 |
|
|
|
0'3 |
11/12/2025 01:39:00 |
| 4600 |
0'3 |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
11/13/2025 02:08:00 |
| 4650 |
0'2 |
0'0 |
|
|
|
0'2 |
11/12/2025 01:39:00 |
| 4700 |
0'2 |
0'0 |
|
|
|
0'2 |
11/12/2025 01:39:00 |
| 4750 |
0'2 |
0'0 |
|
|
|
0'2 |
11/12/2025 01:39:00 |
| 4800 |
0'2 |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
11/12/2025 07:00:00 |
| 4850 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 4900 |
0'2 |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
11/12/2025 07:00:00 |
| 4950 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5000 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5050 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5100 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5150 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5200 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5250 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5300 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5350 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5400 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 7700 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 7800 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 7900 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 8200 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 8400 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 8700 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 11000 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| @C5Z: CORN December 2025 Call 2200 PUTS (CBOT) as of 11/13/2025 5:24:52 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2400 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 2600 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3250 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3800 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/12/2025 08:17:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
11/12/2025 01:39:00 |
| 3900 |
0'2 |
0'0 |
|
|
|
0'2 |
11/12/2025 01:39:00 |
| 3950 |
0'2 |
0'0 |
|
|
|
0'2 |
11/12/2025 01:39:00 |
| 4000 |
0'1 |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
11/12/2025 11:56:00 |
| 4020 |
0'2 |
0'0 |
|
|
|
0'2 |
11/12/2025 01:39:00 |
| 4030 |
0'2 |
0'0 |
|
|
|
0'2 |
11/12/2025 01:39:00 |
| 4040 |
0'2 |
0'0 |
|
|
|
0'2 |
11/12/2025 01:39:00 |
| 4050 |
0'2 |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
11/12/2025 11:56:00 |
| 4060 |
0'3 |
0'0 |
|
|
|
0'3 |
11/12/2025 01:39:00 |
| 4070 |
0'3 |
0'0 |
|
|
|
0'3 |
11/12/2025 01:39:00 |
| 4080 |
0'3 |
0'0 |
|
|
|
0'3 |
11/12/2025 01:39:00 |
| 4090 |
0'3 |
0'0 |
|
|
|
0'3 |
11/12/2025 01:39:00 |
| 4100 |
0'3 |
0'0 |
|
|
|
0'3 |
11/12/2025 01:39:00 |
| 4110 |
0'3 |
0'0 |
|
|
|
0'3 |
11/12/2025 01:39:00 |
| 4120 |
0'3 |
0'0 |
|
|
|
0'3 |
11/12/2025 01:39:00 |
| 4130 |
0'3 |
0'0 |
|
|
|
0'3 |
11/12/2025 01:39:00 |
| 4140 |
0'3 |
0'0 |
|
|
|
0'3 |
11/12/2025 01:39:00 |
| 4150 |
0'4 |
0'0 |
|
|
|
0'4 |
11/12/2025 01:39:00 |
| 4160 |
0'4 |
0'0 |
|
|
|
0'4 |
11/12/2025 01:39:00 |
| 4170 |
0'4 |
0'0 |
|
|
|
0'4 |
11/12/2025 01:39:00 |
| 4180 |
0'5 |
0'0 |
|
|
|
0'5 |
11/12/2025 01:39:00 |
| 4190 |
0'6 |
0'1 |
0'6 |
0'6 |
0'6 |
0'5 |
11/13/2025 03:56:00 |
| 4200 |
0'7 |
0'1 |
0'7 |
0'7 |
0'7 |
0'6 |
11/13/2025 03:46:00 |
| 4210 |
0'7 |
0'0 |
|
|
|
0'7 |
11/12/2025 01:39:00 |
| 4220 |
0'7 |
0'0 |
|
|
|
0'7 |
11/12/2025 01:39:00 |
| 4230 |
1'1 |
0'1 |
1'1 |
1'1 |
1'1 |
1'0 |
11/12/2025 08:07:00 |
| 4240 |
1'2 |
0'0 |
|
|
|
1'2 |
11/12/2025 01:39:00 |
| 4250 |
1'4 |
0'1 |
1'4 |
1'4 |
1'4 |
1'3 |
11/13/2025 03:55:00 |
| 4260 |
1'5 |
0'0 |
|
|
|
1'5 |
11/12/2025 01:39:00 |
| 4270 |
1'6 |
0'0 |
|
|
|
1'6 |
11/12/2025 01:39:00 |
| 4280 |
2'1 |
0'0 |
|
|
|
2'1 |
11/12/2025 01:39:00 |
| 4290 |
2'3 |
0'0 |
|
|
|
2'3 |
11/12/2025 01:39:00 |
| 4300 |
2'7 |
0'2 |
2'7 |
3'0 |
2'5 |
2'5 |
11/13/2025 04:59:00 |
| 4310 |
3'0 |
0'0 |
3'0 |
3'0 |
3'0 |
3'0 |
11/12/2025 11:45:00 |
| 4320 |
3'3 |
0'0 |
|
|
|
3'3 |
11/12/2025 01:39:00 |
| 4330 |
3'6 |
-0'1 |
4'0 |
4'0 |
3'6 |
3'7 |
11/12/2025 11:45:00 |
| 4340 |
4'4 |
0'2 |
4'5 |
4'7 |
4'4 |
4'2 |
11/12/2025 10:58:00 |
| 4350 |
4'5 |
-0'1 |
5'0 |
5'2 |
4'5 |
4'6 |
11/13/2025 02:31:00 |
| 4360 |
5'2 |
0'0 |
|
|
|
5'2 |
11/12/2025 01:39:00 |
| 4370 |
5'6 |
0'0 |
|
|
|
5'6 |
11/12/2025 01:39:00 |
| 4380 |
6'3 |
0'0 |
|
|
|
6'3 |
11/12/2025 01:39:00 |
| 4390 |
7'0 |
0'0 |
|
|
|
7'0 |
11/12/2025 01:39:00 |
| 4400 |
8'1 |
0'4 |
8'1 |
8'1 |
8'1 |
7'5 |
11/12/2025 09:35:00 |
| 4410 |
8'2 |
0'0 |
|
|
|
8'2 |
11/12/2025 01:39:00 |
| 4420 |
9'0 |
0'0 |
|
|
|
9'0 |
11/12/2025 01:39:00 |
| 4450 |
11'2 |
0'0 |
|
|
|
11'2 |
11/12/2025 01:39:00 |
| 4500 |
16'4 |
1'0 |
16'4 |
16'4 |
16'4 |
15'4 |
11/12/2025 07:47:00 |
| 4550 |
20'1 |
0'0 |
|
|
|
20'1 |
11/12/2025 01:39:00 |
| 4600 |
25'0 |
0'0 |
|
|
|
25'0 |
11/12/2025 01:39:00 |
| 4650 |
30'0 |
0'0 |
|
|
|
30'0 |
11/12/2025 01:39:00 |
| 4700 |
35'0 |
0'0 |
|
|
|
35'0 |
11/12/2025 01:39:00 |
| 4750 |
40'0 |
0'0 |
|
|
|
40'0 |
11/12/2025 01:39:00 |
| 4800 |
44'7 |
0'0 |
|
|
|
44'7 |
11/12/2025 01:39:00 |
| 4900 |
54'7 |
0'0 |
|
|
|
54'7 |
11/12/2025 01:39:00 |
| 4950 |
59'7 |
0'0 |
|
|
|
59'7 |
11/12/2025 01:39:00 |
| 5000 |
64'7 |
0'0 |
|
|
|
64'7 |
11/12/2025 01:39:00 |
| 5100 |
74'7 |
0'0 |
|
|
|
74'7 |
11/12/2025 01:39:00 |
| 5200 |
84'7 |
0'0 |
|
|
|
84'7 |
11/12/2025 01:39:00 |
| 5250 |
89'7 |
0'0 |
|
|
|
89'7 |
11/12/2025 01:39:00 |
| 5400 |
104'7 |
0'0 |
|
|
|
104'7 |
11/12/2025 01:39:00 |
| 7100 |
274'6 |
0'0 |
|
|
|
274'6 |
11/12/2025 01:39:00 |
| 7200 |
284'6 |
0'0 |
|
|
|
284'6 |
11/12/2025 01:39:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
