 |
Options for @C5Z |
 |
| @C5Z: CORN December 2025 Call 2200 CALLS (CBOT) as of 10/27/2025 8:52:57 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3200 |
108'6 |
0'0 |
|
|
|
108'6 |
10/27/2025 01:40:00 |
| 3300 |
98'6 |
0'0 |
|
|
|
98'6 |
10/27/2025 01:40:00 |
| 3600 |
68'7 |
0'0 |
|
|
|
68'7 |
10/27/2025 01:40:00 |
| 3650 |
64'0 |
0'0 |
|
|
|
64'0 |
10/27/2025 01:40:00 |
| 3700 |
59'0 |
0'0 |
|
|
|
59'0 |
10/27/2025 01:40:00 |
| 3750 |
54'1 |
0'0 |
|
|
|
54'1 |
10/27/2025 01:40:00 |
| 3800 |
49'1 |
0'0 |
|
|
|
49'1 |
10/27/2025 01:40:00 |
| 3850 |
44'2 |
0'0 |
|
|
|
44'2 |
10/27/2025 01:40:00 |
| 3900 |
39'3 |
0'0 |
|
|
|
39'3 |
10/27/2025 01:40:00 |
| 3950 |
34'5 |
0'0 |
|
|
|
34'5 |
10/27/2025 01:40:00 |
| 4000 |
29'7 |
0'0 |
|
|
|
29'7 |
10/27/2025 01:40:00 |
| 4050 |
25'2 |
0'0 |
|
|
|
25'2 |
10/27/2025 01:40:00 |
| 4100 |
20'6 |
0'0 |
|
|
|
20'6 |
10/27/2025 01:40:00 |
| 4150 |
16'5 |
0'0 |
|
|
|
16'5 |
10/27/2025 01:40:00 |
| 4200 |
12'7 |
0'0 |
|
|
|
12'7 |
10/27/2025 01:40:00 |
| 4250 |
9'4 |
-0'1 |
9'4 |
9'4 |
9'4 |
9'5 |
10/27/2025 07:00:00 |
| 4300 |
7'4 |
0'4 |
6'5 |
7'4 |
6'5 |
7'0 |
10/27/2025 08:26:00 |
| 4350 |
4'7 |
-0'1 |
4'7 |
4'7 |
4'7 |
5'0 |
10/27/2025 07:15:00 |
| 4400 |
3'4 |
0'0 |
|
|
|
3'4 |
10/27/2025 01:40:00 |
| 4450 |
2'4 |
0'0 |
|
|
|
2'4 |
10/27/2025 01:40:00 |
| 4500 |
1'7 |
0'1 |
1'6 |
1'7 |
1'5 |
1'6 |
10/27/2025 08:41:00 |
| 4550 |
1'3 |
0'0 |
|
|
|
1'3 |
10/27/2025 01:40:00 |
| 4600 |
1'0 |
0'0 |
|
|
|
1'0 |
10/27/2025 01:40:00 |
| 4650 |
0'6 |
0'0 |
|
|
|
0'6 |
10/27/2025 01:40:00 |
| 4700 |
0'5 |
0'0 |
|
|
|
0'5 |
10/27/2025 01:40:00 |
| 4750 |
0'4 |
0'0 |
|
|
|
0'4 |
10/27/2025 01:40:00 |
| 4800 |
0'4 |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
10/27/2025 07:00:00 |
| 4850 |
0'3 |
0'0 |
|
|
|
0'3 |
10/27/2025 01:40:00 |
| 4900 |
0'3 |
0'0 |
|
|
|
0'3 |
10/27/2025 01:40:00 |
| 4950 |
0'2 |
0'0 |
|
|
|
0'2 |
10/27/2025 01:40:00 |
| 5000 |
0'3 |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
10/27/2025 07:00:00 |
| 5050 |
0'2 |
0'0 |
|
|
|
0'2 |
10/27/2025 01:40:00 |
| 5100 |
0'2 |
0'0 |
|
|
|
0'2 |
10/27/2025 01:40:00 |
| 5150 |
0'2 |
0'0 |
|
|
|
0'2 |
10/27/2025 01:40:00 |
| 5200 |
0'2 |
0'0 |
|
|
|
0'2 |
10/27/2025 01:40:00 |
| 5250 |
0'2 |
0'0 |
|
|
|
0'2 |
10/27/2025 01:40:00 |
| 5300 |
0'2 |
0'0 |
|
|
|
0'2 |
10/27/2025 01:40:00 |
| 5350 |
0'2 |
0'0 |
|
|
|
0'2 |
10/27/2025 01:40:00 |
| 5400 |
0'2 |
0'0 |
|
|
|
0'2 |
10/27/2025 01:40:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 7700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 7800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 7900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 8200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 8400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 8700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 11000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| @C5Z: CORN December 2025 Call 2200 PUTS (CBOT) as of 10/27/2025 8:52:57 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 2600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 3250 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
10/27/2025 01:40:00 |
| 3500 |
0'2 |
0'0 |
|
|
|
0'2 |
10/27/2025 01:40:00 |
| 3550 |
0'2 |
0'0 |
|
|
|
0'2 |
10/27/2025 01:40:00 |
| 3600 |
0'2 |
0'0 |
|
|
|
0'2 |
10/27/2025 01:40:00 |
| 3650 |
0'3 |
0'0 |
|
|
|
0'3 |
10/27/2025 01:40:00 |
| 3700 |
0'3 |
0'0 |
|
|
|
0'3 |
10/27/2025 01:40:00 |
| 3750 |
0'3 |
0'0 |
|
|
|
0'3 |
10/27/2025 01:40:00 |
| 3800 |
0'4 |
0'0 |
|
|
|
0'4 |
10/27/2025 01:40:00 |
| 3850 |
0'5 |
0'0 |
|
|
|
0'5 |
10/27/2025 01:40:00 |
| 3900 |
0'6 |
0'0 |
|
|
|
0'6 |
10/27/2025 01:40:00 |
| 3950 |
0'7 |
0'0 |
|
|
|
0'7 |
10/27/2025 01:40:00 |
| 4000 |
1'2 |
0'1 |
1'2 |
1'2 |
1'2 |
1'1 |
10/27/2025 07:12:00 |
| 4050 |
1'4 |
0'0 |
|
|
|
1'4 |
10/27/2025 01:40:00 |
| 4100 |
2'0 |
-0'1 |
2'1 |
2'1 |
2'0 |
2'1 |
10/27/2025 07:58:00 |
| 4150 |
2'7 |
0'0 |
2'7 |
2'7 |
2'7 |
2'7 |
10/27/2025 07:31:00 |
| 4200 |
4'1 |
0'0 |
4'2 |
4'2 |
4'1 |
4'1 |
10/27/2025 08:27:00 |
| 4250 |
6'1 |
0'2 |
6'1 |
6'1 |
6'1 |
5'7 |
10/27/2025 07:16:00 |
| 4300 |
8'7 |
0'5 |
8'7 |
8'7 |
8'7 |
8'2 |
10/27/2025 07:02:00 |
| 4350 |
11'2 |
0'0 |
|
|
|
11'2 |
10/27/2025 01:40:00 |
| 4400 |
14'6 |
0'0 |
|
|
|
14'6 |
10/27/2025 01:40:00 |
| 4450 |
18'5 |
0'0 |
|
|
|
18'5 |
10/27/2025 01:40:00 |
| 4500 |
23'6 |
0'6 |
23'4 |
23'6 |
23'4 |
23'0 |
10/27/2025 07:08:00 |
| 4550 |
27'4 |
0'0 |
|
|
|
27'4 |
10/27/2025 01:40:00 |
| 4600 |
32'2 |
0'1 |
32'2 |
32'2 |
32'2 |
32'1 |
10/27/2025 07:00:00 |
| 4650 |
37'0 |
0'0 |
|
|
|
37'0 |
10/27/2025 01:40:00 |
| 4700 |
41'6 |
0'0 |
|
|
|
41'6 |
10/27/2025 01:40:00 |
| 4750 |
46'5 |
0'0 |
|
|
|
46'5 |
10/27/2025 01:40:00 |
| 4800 |
51'5 |
0'0 |
|
|
|
51'5 |
10/27/2025 01:40:00 |
| 4900 |
61'4 |
0'0 |
|
|
|
61'4 |
10/27/2025 01:40:00 |
| 4950 |
66'3 |
0'0 |
|
|
|
66'3 |
10/27/2025 01:40:00 |
| 5000 |
71'3 |
0'0 |
|
|
|
71'3 |
10/27/2025 01:40:00 |
| 5100 |
81'3 |
0'0 |
|
|
|
81'3 |
10/27/2025 01:40:00 |
| 5200 |
91'3 |
0'0 |
|
|
|
91'3 |
10/27/2025 01:40:00 |
| 5250 |
96'3 |
0'0 |
|
|
|
96'3 |
10/27/2025 01:40:00 |
| 5400 |
111'3 |
0'0 |
|
|
|
111'3 |
10/27/2025 01:40:00 |
| 7100 |
281'2 |
0'0 |
|
|
|
281'2 |
10/27/2025 01:40:00 |
| 7200 |
291'2 |
0'0 |
|
|
|
291'2 |
10/27/2025 01:40:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
