|
|
|
|
|
|
 |
Options for @C5Z |
|
| @C5Z: CORN December 2025 Call 2200 CALLS (CBOT) as of 11/02/2025 1:00:00 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3200 |
111'4s |
1'2 |
|
|
|
110'2 |
10/31/2025 02:25:00 |
| 3300 |
101'4s |
1'2 |
|
|
|
100'2 |
10/31/2025 02:25:00 |
| 3600 |
71'4s |
1'2 |
|
|
|
70'2 |
10/31/2025 02:25:00 |
| 3650 |
66'4s |
1'2 |
|
|
|
65'2 |
10/31/2025 02:25:00 |
| 3700 |
61'5s |
1'2 |
|
|
|
60'3 |
10/31/2025 02:25:00 |
| 3750 |
56'5s |
1'2 |
|
|
|
55'3 |
10/31/2025 02:25:00 |
| 3800 |
51'5s |
1'1 |
|
|
|
50'4 |
10/31/2025 02:25:00 |
| 3850 |
46'6s |
1'2 |
|
|
|
45'4 |
10/31/2025 02:25:00 |
| 3900 |
41'6s |
1'1 |
|
|
|
40'5 |
10/31/2025 02:25:00 |
| 3950 |
36'6s |
1'0 |
|
|
|
35'6 |
10/31/2025 02:25:00 |
| 4000 |
31'7s |
1'1 |
29'2 |
32'2 |
28'0 |
30'6 |
10/31/2025 02:25:00 |
| 4050 |
27'0s |
1'0 |
|
|
|
26'0 |
10/31/2025 02:25:00 |
| 4100 |
22'2s |
0'7 |
18'0 |
22'4 |
18'0 |
21'3 |
10/31/2025 02:25:00 |
| 4150 |
17'4s |
0'5 |
14'5 |
16'2 |
14'5 |
16'7 |
10/31/2025 02:25:00 |
| 4200 |
13'1s |
0'3 |
12'0 |
13'4 |
10'0 |
12'6 |
10/31/2025 02:25:00 |
| 4220 |
11'5s |
0'3 |
|
|
|
11'2 |
10/31/2025 02:25:00 |
| 4230 |
10'7s |
0'2 |
|
|
|
10'5 |
10/31/2025 02:25:00 |
| 4240 |
10'1s |
0'2 |
10'6 |
10'6 |
9'6 |
9'7 |
10/31/2025 02:25:00 |
| 4250 |
9'3s |
0'1 |
8'2 |
8'7 |
7'7 |
9'2 |
10/31/2025 02:25:00 |
| 4260 |
8'6s |
0'1 |
6'7 |
7'4 |
6'7 |
8'5 |
10/31/2025 02:25:00 |
| 4270 |
8'1s |
0'0 |
|
|
|
8'1 |
10/31/2025 02:25:00 |
| 4280 |
7'4s |
0'0 |
|
|
|
7'4 |
10/31/2025 02:25:00 |
| 4290 |
6'7s |
-0'1 |
6'0 |
6'6 |
5'2 |
7'0 |
10/31/2025 02:25:00 |
| 4300 |
6'3s |
-0'1 |
6'0 |
6'6 |
4'7 |
6'4 |
10/31/2025 02:25:00 |
| 4310 |
5'6s |
-0'2 |
4'3 |
5'7 |
4'3 |
6'0 |
10/31/2025 02:25:00 |
| 4320 |
5'2s |
-0'2 |
6'0 |
6'0 |
4'1 |
5'4 |
10/31/2025 02:25:00 |
| 4330 |
4'7s |
-0'2 |
5'5 |
5'6 |
3'5 |
5'1 |
10/31/2025 02:25:00 |
| 4340 |
4'3s |
-0'3 |
4'4 |
4'4 |
4'3 |
4'6 |
10/31/2025 02:25:00 |
| 4350 |
4'0s |
-0'3 |
3'4 |
4'3 |
3'1 |
4'3 |
10/31/2025 02:25:00 |
| 4360 |
3'5s |
-0'3 |
4'1 |
4'3 |
3'3 |
4'0 |
10/31/2025 02:25:00 |
| 4370 |
3'3s |
-0'3 |
3'0 |
3'3 |
3'0 |
3'6 |
10/31/2025 02:25:00 |
| 4380 |
3'1s |
-0'2 |
2'6 |
3'0 |
2'6 |
3'3 |
10/31/2025 02:25:00 |
| 4390 |
2'6s |
-0'3 |
2'5 |
3'0 |
2'3 |
3'1 |
10/31/2025 02:25:00 |
| 4400 |
2'4s |
-0'3 |
2'2 |
2'7 |
2'0 |
2'7 |
10/31/2025 02:25:00 |
| 4410 |
2'2s |
-0'4 |
2'2 |
2'2 |
2'2 |
2'6 |
10/31/2025 02:25:00 |
| 4420 |
2'1s |
-0'3 |
2'0 |
2'0 |
2'0 |
2'4 |
10/31/2025 02:25:00 |
| 4430 |
1'7s |
-0'3 |
1'6 |
1'6 |
1'6 |
2'2 |
10/31/2025 02:25:00 |
| 4440 |
1'5s |
-0'4 |
|
|
|
2'1 |
10/31/2025 02:25:00 |
| 4450 |
1'4s |
-0'3 |
1'6 |
1'6 |
1'3 |
1'7 |
10/31/2025 02:25:00 |
| 4460 |
1'3s |
-0'3 |
1'1 |
1'1 |
1'1 |
1'6 |
10/31/2025 02:25:00 |
| 4470 |
1'2s |
-0'3 |
1'1 |
1'1 |
1'1 |
1'5 |
10/31/2025 02:25:00 |
| 4480 |
1'1s |
-0'3 |
1'1 |
1'1 |
1'0 |
1'4 |
10/31/2025 02:25:00 |
| 4490 |
1'0s |
-0'3 |
0'7 |
1'1 |
0'7 |
1'3 |
10/31/2025 02:25:00 |
| 4500 |
0'7s |
-0'3 |
1'0 |
1'4 |
0'7 |
1'2 |
10/31/2025 02:25:00 |
| 4510 |
0'7s |
-0'2 |
0'7 |
1'0 |
0'7 |
1'1 |
10/31/2025 02:25:00 |
| 4520 |
0'6s |
-0'3 |
0'7 |
0'7 |
0'6 |
1'1 |
10/31/2025 02:25:00 |
| 4530 |
0'6s |
-0'2 |
0'5 |
0'5 |
0'5 |
1'0 |
10/31/2025 02:25:00 |
| 4540 |
0'5s |
-0'3 |
0'6 |
0'6 |
0'6 |
1'0 |
10/31/2025 02:25:00 |
| 4550 |
0'5s |
-0'2 |
0'5 |
0'5 |
0'5 |
0'7 |
10/31/2025 02:25:00 |
| 4600 |
0'4s |
-0'2 |
0'4 |
0'5 |
0'4 |
0'6 |
10/31/2025 02:25:00 |
| 4650 |
0'3s |
-0'2 |
|
|
|
0'5 |
10/31/2025 02:25:00 |
| 4700 |
0'3s |
-0'1 |
0'3 |
0'4 |
0'3 |
0'4 |
10/31/2025 02:25:00 |
| 4750 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'3 |
10/31/2025 02:25:00 |
| 4800 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'3 |
10/31/2025 02:25:00 |
| 4850 |
0'2s |
-0'1 |
|
|
|
0'3 |
10/31/2025 02:25:00 |
| 4900 |
0'2s |
-0'1 |
|
|
|
0'3 |
10/31/2025 02:25:00 |
| 4950 |
0'2s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
10/31/2025 02:25:00 |
| 5000 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/31/2025 02:25:00 |
| 5050 |
0'2s |
0'0 |
|
|
|
0'2 |
10/31/2025 02:25:00 |
| 5100 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/31/2025 02:25:00 |
| 5150 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 5200 |
0'1s |
0'0 |
0'2 |
0'2 |
0'2 |
0'1 |
10/31/2025 02:25:00 |
| 5250 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/31/2025 02:25:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 5350 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 7700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 7900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 8200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 8400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 8700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 9500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 11000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| @C5Z: CORN December 2025 Call 2200 PUTS (CBOT) as of 11/02/2025 1:00:00 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 3600 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/31/2025 02:25:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
10/31/2025 02:25:00 |
| 3700 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/31/2025 02:25:00 |
| 3750 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/31/2025 02:25:00 |
| 3800 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/31/2025 02:25:00 |
| 3850 |
0'2s |
-0'1 |
|
|
|
0'3 |
10/31/2025 02:25:00 |
| 3900 |
0'2s |
-0'1 |
0'4 |
0'4 |
0'3 |
0'3 |
10/31/2025 02:25:00 |
| 3950 |
0'3s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'4 |
10/31/2025 02:25:00 |
| 4000 |
0'3s |
-0'2 |
0'6 |
0'6 |
0'4 |
0'5 |
10/31/2025 02:25:00 |
| 4020 |
0'4s |
-0'2 |
|
|
|
0'6 |
10/31/2025 02:25:00 |
| 4030 |
0'4s |
-0'2 |
|
|
|
0'6 |
10/31/2025 02:25:00 |
| 4040 |
0'4s |
-0'2 |
|
|
|
0'6 |
10/31/2025 02:25:00 |
| 4050 |
0'4s |
-0'2 |
0'6 |
0'6 |
0'4 |
0'6 |
10/31/2025 02:25:00 |
| 4060 |
0'5s |
-0'1 |
|
|
|
0'6 |
10/31/2025 02:25:00 |
| 4070 |
0'5s |
-0'2 |
|
|
|
0'7 |
10/31/2025 02:25:00 |
| 4080 |
0'5s |
-0'2 |
|
|
|
0'7 |
10/31/2025 02:25:00 |
| 4090 |
0'6s |
-0'2 |
|
|
|
1'0 |
10/31/2025 02:25:00 |
| 4100 |
0'6s |
-0'3 |
1'2 |
1'2 |
0'6 |
1'1 |
10/31/2025 02:25:00 |
| 4120 |
0'7s |
-0'3 |
1'4 |
1'4 |
1'4 |
1'2 |
10/31/2025 02:25:00 |
| 4130 |
0'7s |
-0'4 |
|
|
|
1'3 |
10/31/2025 02:25:00 |
| 4140 |
1'0s |
-0'4 |
1'6 |
1'6 |
1'0 |
1'4 |
10/31/2025 02:25:00 |
| 4150 |
1'1s |
-0'4 |
1'5 |
2'0 |
1'0 |
1'5 |
10/31/2025 02:25:00 |
| 4160 |
1'1s |
-0'5 |
|
|
|
1'6 |
10/31/2025 02:25:00 |
| 4170 |
1'2s |
-0'5 |
|
|
|
1'7 |
10/31/2025 02:25:00 |
| 4180 |
1'3s |
-0'6 |
2'2 |
2'2 |
1'5 |
2'1 |
10/31/2025 02:25:00 |
| 4190 |
1'4s |
-0'6 |
2'1 |
2'1 |
1'5 |
2'2 |
10/31/2025 02:25:00 |
| 4200 |
1'5s |
-0'7 |
2'5 |
3'2 |
1'5 |
2'4 |
10/31/2025 02:25:00 |
| 4210 |
1'7s |
-0'7 |
3'2 |
3'5 |
2'0 |
2'6 |
10/31/2025 02:25:00 |
| 4220 |
2'1s |
-0'7 |
3'5 |
3'7 |
2'1 |
3'0 |
10/31/2025 02:25:00 |
| 4230 |
2'3s |
-1'0 |
4'0 |
4'2 |
2'6 |
3'3 |
10/31/2025 02:25:00 |
| 4240 |
2'5s |
-1'0 |
4'3 |
4'5 |
2'6 |
3'5 |
10/31/2025 02:25:00 |
| 4250 |
2'7s |
-1'1 |
4'3 |
5'3 |
2'6 |
4'0 |
10/31/2025 02:25:00 |
| 4260 |
3'2s |
-1'1 |
5'5 |
5'5 |
3'1 |
4'3 |
10/31/2025 02:25:00 |
| 4270 |
3'5s |
-1'2 |
4'5 |
6'2 |
3'4 |
4'7 |
10/31/2025 02:25:00 |
| 4280 |
4'0s |
-1'2 |
4'7 |
6'2 |
3'7 |
5'2 |
10/31/2025 02:25:00 |
| 4290 |
4'3s |
-1'3 |
6'0 |
7'1 |
4'2 |
5'6 |
10/31/2025 02:25:00 |
| 4300 |
4'7s |
-1'3 |
6'4 |
7'4 |
4'5 |
6'2 |
10/31/2025 02:25:00 |
| 4310 |
5'2s |
-1'4 |
8'2 |
8'2 |
5'2 |
6'6 |
10/31/2025 02:25:00 |
| 4320 |
5'6s |
-1'4 |
6'1 |
6'4 |
5'5 |
7'2 |
10/31/2025 02:25:00 |
| 4330 |
6'3s |
-1'4 |
9'2 |
9'2 |
6'2 |
7'7 |
10/31/2025 02:25:00 |
| 4340 |
6'7s |
-1'5 |
9'4 |
9'4 |
9'4 |
8'4 |
10/31/2025 02:25:00 |
| 4350 |
7'4s |
-1'5 |
9'6 |
10'2 |
7'2 |
9'1 |
10/31/2025 02:25:00 |
| 4360 |
8'1s |
-1'5 |
|
|
|
9'6 |
10/31/2025 02:25:00 |
| 4370 |
8'7s |
-1'5 |
|
|
|
10'4 |
10/31/2025 02:25:00 |
| 4380 |
9'5s |
-1'4 |
|
|
|
11'1 |
10/31/2025 02:25:00 |
| 4390 |
10'2s |
-1'5 |
|
|
|
11'7 |
10/31/2025 02:25:00 |
| 4400 |
11'0s |
-1'5 |
12'0 |
12'2 |
10'7 |
12'5 |
10/31/2025 02:25:00 |
| 4420 |
12'4s |
-1'6 |
|
|
|
14'2 |
10/31/2025 02:25:00 |
| 4450 |
15'0s |
-1'5 |
15'4 |
16'5 |
15'4 |
16'5 |
10/31/2025 02:25:00 |
| 4500 |
19'3s |
-1'5 |
20'0 |
20'1 |
19'2 |
21'0 |
10/31/2025 02:25:00 |
| 4550 |
24'1s |
-1'4 |
|
|
|
25'5 |
10/31/2025 02:25:00 |
| 4600 |
28'7s |
-1'5 |
29'2 |
29'5 |
28'5 |
30'4 |
10/31/2025 02:25:00 |
| 4650 |
33'7s |
-1'4 |
|
|
|
35'3 |
10/31/2025 02:25:00 |
| 4700 |
38'6s |
-1'4 |
39'4 |
39'4 |
38'4 |
40'2 |
10/31/2025 02:25:00 |
| 4750 |
43'6s |
-1'3 |
|
|
|
45'1 |
10/31/2025 02:25:00 |
| 4800 |
48'6s |
-1'2 |
|
|
|
50'0 |
10/31/2025 02:25:00 |
| 4900 |
58'5s |
-1'4 |
|
|
|
60'1 |
10/31/2025 02:25:00 |
| 4950 |
63'5s |
-1'3 |
|
|
|
65'0 |
10/31/2025 02:25:00 |
| 5000 |
68'5s |
-1'2 |
69'5 |
69'5 |
69'5 |
69'7 |
10/31/2025 02:25:00 |
| 5100 |
78'5s |
-1'2 |
|
|
|
79'7 |
10/31/2025 02:25:00 |
| 5200 |
88'4s |
-1'2 |
|
|
|
89'6 |
10/31/2025 02:25:00 |
| 5250 |
93'4s |
-1'2 |
|
|
|
94'6 |
10/31/2025 02:25:00 |
| 5400 |
108'4s |
-1'2 |
|
|
|
109'6 |
10/31/2025 02:25:00 |
| 7100 |
278'4s |
-1'2 |
|
|
|
279'6 |
10/31/2025 02:25:00 |
| 7200 |
288'4s |
-1'2 |
|
|
|
289'6 |
10/31/2025 02:25:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
| |
| Copyright DTN. All rights reserved. Disclaimer. |
| Examples given are strictly hypothetical. The information and opinions expressed, do not constitute a solicitation to market commodities or buy or sell futures or options on futures. Trading and/or marketing decisions, any gains or losses thereof, are the sole responsibility of the commodity owner, producer, and or account holder. Market Wise Ag. Services, LLC, its principals,employees assume no liability for use of information contained herein. Reproduction without authorization is forbidden. |
|
|
