|
|
|
|
 |
Options for @C5N |
|
| @C5N: CORN July 2025 Call 2100 CALLS (CBOT) as of 05/23/2025 12:49:18 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3450 |
118'0 |
0'0 |
|
|
|
118'0 |
5/22/2025 01:30:00 |
| 3500 |
113'0 |
0'0 |
|
|
|
113'0 |
5/22/2025 01:30:00 |
| 3600 |
103'0 |
0'0 |
|
|
|
103'0 |
5/22/2025 01:30:00 |
| 3650 |
98'0 |
0'0 |
|
|
|
98'0 |
5/22/2025 01:30:00 |
| 3700 |
93'1 |
0'0 |
|
|
|
93'1 |
5/22/2025 01:30:00 |
| 3800 |
83'1 |
0'0 |
|
|
|
83'1 |
5/22/2025 01:30:00 |
| 3850 |
78'1 |
0'0 |
|
|
|
78'1 |
5/22/2025 01:30:00 |
| 3900 |
73'2 |
0'0 |
|
|
|
73'2 |
5/22/2025 01:30:00 |
| 3950 |
68'2 |
0'0 |
|
|
|
68'2 |
5/22/2025 01:30:00 |
| 4000 |
63'3 |
0'0 |
|
|
|
63'3 |
5/22/2025 01:30:00 |
| 4050 |
58'4 |
0'0 |
|
|
|
58'4 |
5/22/2025 01:30:00 |
| 4100 |
53'5 |
0'0 |
|
|
|
53'5 |
5/22/2025 01:30:00 |
| 4150 |
48'7 |
0'0 |
|
|
|
48'7 |
5/22/2025 01:30:00 |
| 4200 |
44'1 |
0'0 |
|
|
|
44'1 |
5/22/2025 01:30:00 |
| 4250 |
39'4 |
0'0 |
|
|
|
39'4 |
5/22/2025 01:30:00 |
| 4300 |
35'0 |
0'0 |
|
|
|
35'0 |
5/22/2025 01:30:00 |
| 4350 |
30'5 |
0'0 |
|
|
|
30'5 |
5/22/2025 01:30:00 |
| 4400 |
26'5 |
0'0 |
|
|
|
26'5 |
5/22/2025 01:30:00 |
| 4450 |
22'6 |
0'0 |
|
|
|
22'6 |
5/22/2025 01:30:00 |
| 4500 |
19'2 |
0'0 |
19'5 |
19'5 |
19'2 |
19'2 |
5/22/2025 09:43:00 |
| 4550 |
16'2 |
0'0 |
16'2 |
16'2 |
16'2 |
16'2 |
5/22/2025 07:00:00 |
| 4600 |
13'6 |
0'2 |
13'6 |
13'6 |
13'6 |
13'4 |
5/22/2025 11:30:00 |
| 4650 |
11'0 |
0'0 |
|
|
|
11'0 |
5/22/2025 01:30:00 |
| 4700 |
8'7 |
0'0 |
8'7 |
8'7 |
8'7 |
8'7 |
5/22/2025 07:00:00 |
| 4750 |
7'2 |
0'0 |
|
|
|
7'2 |
5/22/2025 01:30:00 |
| 4800 |
6'1 |
0'2 |
6'1 |
6'1 |
6'1 |
5'7 |
5/22/2025 07:02:00 |
| 4850 |
4'5 |
0'0 |
|
|
|
4'5 |
5/22/2025 01:30:00 |
| 4900 |
3'5 |
0'0 |
|
|
|
3'5 |
5/22/2025 01:30:00 |
| 4950 |
2'7 |
0'0 |
|
|
|
2'7 |
5/22/2025 01:30:00 |
| 5000 |
2'3 |
0'0 |
|
|
|
2'3 |
5/22/2025 01:30:00 |
| 5050 |
2'0 |
0'0 |
|
|
|
2'0 |
5/22/2025 01:30:00 |
| 5100 |
1'5 |
0'0 |
|
|
|
1'5 |
5/22/2025 01:30:00 |
| 5150 |
1'3 |
0'0 |
|
|
|
1'3 |
5/22/2025 01:30:00 |
| 5200 |
1'1 |
0'0 |
|
|
|
1'1 |
5/22/2025 01:30:00 |
| 5250 |
1'0 |
0'0 |
|
|
|
1'0 |
5/22/2025 01:30:00 |
| 5300 |
0'7 |
0'0 |
|
|
|
0'7 |
5/22/2025 01:30:00 |
| 5350 |
0'6 |
0'0 |
|
|
|
0'6 |
5/22/2025 01:30:00 |
| 5400 |
0'5 |
0'0 |
|
|
|
0'5 |
5/22/2025 01:30:00 |
| 5450 |
0'5 |
0'0 |
|
|
|
0'5 |
5/22/2025 01:30:00 |
| 5500 |
0'4 |
0'0 |
|
|
|
0'4 |
5/22/2025 01:30:00 |
| 5550 |
0'4 |
0'0 |
|
|
|
0'4 |
5/22/2025 01:30:00 |
| 5600 |
0'4 |
0'0 |
|
|
|
0'4 |
5/22/2025 01:30:00 |
| 5650 |
0'3 |
0'0 |
|
|
|
0'3 |
5/22/2025 01:30:00 |
| 5700 |
0'3 |
0'0 |
|
|
|
0'3 |
5/22/2025 01:30:00 |
| 5750 |
0'3 |
0'0 |
|
|
|
0'3 |
5/22/2025 01:30:00 |
| 5800 |
0'2 |
0'0 |
|
|
|
0'2 |
5/22/2025 01:30:00 |
| 5850 |
0'2 |
0'0 |
|
|
|
0'2 |
5/22/2025 01:30:00 |
| 5900 |
0'2 |
0'0 |
|
|
|
0'2 |
5/22/2025 01:30:00 |
| 5950 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 6050 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 7700 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 7800 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 7900 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 8100 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 8200 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 8400 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 8600 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 8700 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| @C5N: CORN July 2025 Call 2100 PUTS (CBOT) as of 05/23/2025 12:49:18 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
5/22/2025 01:30:00 |
| 3700 |
0'2 |
0'0 |
|
|
|
0'2 |
5/22/2025 01:30:00 |
| 3750 |
0'2 |
0'0 |
|
|
|
0'2 |
5/22/2025 01:30:00 |
| 3800 |
0'2 |
0'0 |
|
|
|
0'2 |
5/22/2025 01:30:00 |
| 3850 |
0'2 |
0'0 |
|
|
|
0'2 |
5/22/2025 01:30:00 |
| 3900 |
0'3 |
0'0 |
|
|
|
0'3 |
5/22/2025 01:30:00 |
| 3950 |
0'3 |
0'0 |
|
|
|
0'3 |
5/22/2025 01:30:00 |
| 4000 |
0'4 |
0'0 |
|
|
|
0'4 |
5/22/2025 01:30:00 |
| 4050 |
0'5 |
0'0 |
|
|
|
0'5 |
5/22/2025 01:30:00 |
| 4100 |
0'6 |
0'0 |
|
|
|
0'6 |
5/22/2025 01:30:00 |
| 4150 |
1'0 |
0'0 |
|
|
|
1'0 |
5/22/2025 01:30:00 |
| 4200 |
1'2 |
0'0 |
|
|
|
1'2 |
5/22/2025 01:30:00 |
| 4250 |
1'5 |
0'0 |
|
|
|
1'5 |
5/22/2025 01:30:00 |
| 4300 |
2'1 |
0'0 |
|
|
|
2'1 |
5/22/2025 01:30:00 |
| 4350 |
2'6 |
0'0 |
|
|
|
2'6 |
5/22/2025 01:30:00 |
| 4400 |
3'5 |
0'0 |
3'5 |
3'5 |
3'5 |
3'5 |
5/22/2025 07:02:00 |
| 4450 |
4'6 |
-0'1 |
4'6 |
4'6 |
4'6 |
4'7 |
5/22/2025 09:18:00 |
| 4500 |
6'2 |
-0'1 |
6'3 |
6'3 |
6'2 |
6'3 |
5/22/2025 09:13:00 |
| 4550 |
8'0 |
-0'2 |
8'0 |
8'0 |
8'0 |
8'2 |
5/22/2025 07:03:00 |
| 4600 |
10'0 |
-0'4 |
10'0 |
10'0 |
10'0 |
10'4 |
5/22/2025 07:19:00 |
| 4650 |
13'0 |
0'0 |
|
|
|
13'0 |
5/22/2025 01:30:00 |
| 4700 |
15'7 |
0'0 |
|
|
|
15'7 |
5/22/2025 01:30:00 |
| 4750 |
19'2 |
0'0 |
|
|
|
19'2 |
5/22/2025 01:30:00 |
| 4800 |
22'6 |
0'0 |
|
|
|
22'6 |
5/22/2025 01:30:00 |
| 4850 |
26'5 |
0'0 |
|
|
|
26'5 |
5/22/2025 01:30:00 |
| 4900 |
30'4 |
0'0 |
|
|
|
30'4 |
5/22/2025 01:30:00 |
| 4950 |
34'6 |
0'0 |
|
|
|
34'6 |
5/22/2025 01:30:00 |
| 5000 |
39'2 |
0'0 |
|
|
|
39'2 |
5/22/2025 01:30:00 |
| 5050 |
43'7 |
0'0 |
|
|
|
43'7 |
5/22/2025 01:30:00 |
| 5100 |
48'4 |
0'0 |
|
|
|
48'4 |
5/22/2025 01:30:00 |
| 5150 |
53'2 |
0'0 |
|
|
|
53'2 |
5/22/2025 01:30:00 |
| 5200 |
58'0 |
0'0 |
|
|
|
58'0 |
5/22/2025 01:30:00 |
| 5250 |
62'7 |
0'0 |
|
|
|
62'7 |
5/22/2025 01:30:00 |
| 5300 |
67'6 |
0'0 |
|
|
|
67'6 |
5/22/2025 01:30:00 |
| 5350 |
72'5 |
0'0 |
|
|
|
72'5 |
5/22/2025 01:30:00 |
| 5400 |
77'4 |
0'0 |
|
|
|
77'4 |
5/22/2025 01:30:00 |
| 5500 |
87'3 |
0'0 |
|
|
|
87'3 |
5/22/2025 01:30:00 |
| 5600 |
97'2 |
0'0 |
|
|
|
97'2 |
5/22/2025 01:30:00 |
| 5650 |
102'2 |
0'0 |
|
|
|
102'2 |
5/22/2025 01:30:00 |
| 5700 |
107'1 |
0'0 |
|
|
|
107'1 |
5/22/2025 01:30:00 |
| 5800 |
117'1 |
0'0 |
|
|
|
117'1 |
5/22/2025 01:30:00 |
| 5850 |
122'1 |
0'0 |
|
|
|
122'1 |
5/22/2025 01:30:00 |
| 5900 |
127'0 |
0'0 |
|
|
|
127'0 |
5/22/2025 01:30:00 |
| 6000 |
137'0 |
0'0 |
|
|
|
137'0 |
5/22/2025 01:30:00 |
| 6100 |
147'0 |
0'0 |
|
|
|
147'0 |
5/22/2025 01:30:00 |
| 6200 |
157'0 |
0'0 |
|
|
|
157'0 |
5/22/2025 01:30:00 |
| 6300 |
167'0 |
0'0 |
|
|
|
167'0 |
5/22/2025 01:30:00 |
| 6400 |
177'0 |
0'0 |
|
|
|
177'0 |
5/22/2025 01:30:00 |
| 6500 |
187'0 |
0'0 |
|
|
|
187'0 |
5/22/2025 01:30:00 |
| 6600 |
197'0 |
0'0 |
|
|
|
197'0 |
5/22/2025 01:30:00 |
| 6700 |
207'0 |
0'0 |
|
|
|
207'0 |
5/22/2025 01:30:00 |
| 7100 |
247'0 |
0'0 |
|
|
|
247'0 |
5/22/2025 01:30:00 |
| 7200 |
257'0 |
0'0 |
|
|
|
257'0 |
5/22/2025 01:30:00 |
| 7300 |
267'0 |
0'0 |
|
|
|
267'0 |
5/22/2025 01:30:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
