 |
Options for @C5N |
 |
@C5N: CORN July 2025 Call 2100 CALLS (CBOT) as of 06/17/2025 2:15:26 AM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
3450 |
89'7 |
0'0 |
|
|
|
89'7 |
6/16/2025 01:34:00 |
3500 |
84'7 |
0'0 |
|
|
|
84'7 |
6/16/2025 01:34:00 |
3600 |
74'7 |
0'0 |
|
|
|
74'7 |
6/16/2025 01:34:00 |
3650 |
69'7 |
0'0 |
|
|
|
69'7 |
6/16/2025 01:34:00 |
3800 |
54'7 |
0'0 |
|
|
|
54'7 |
6/16/2025 01:34:00 |
3850 |
49'7 |
0'0 |
|
|
|
49'7 |
6/16/2025 01:34:00 |
3900 |
44'7 |
0'0 |
|
|
|
44'7 |
6/16/2025 01:34:00 |
3950 |
39'7 |
0'0 |
|
|
|
39'7 |
6/16/2025 01:34:00 |
4000 |
34'7 |
0'0 |
|
|
|
34'7 |
6/16/2025 01:34:00 |
4050 |
29'7 |
0'0 |
|
|
|
29'7 |
6/16/2025 01:34:00 |
4100 |
24'7 |
0'0 |
|
|
|
24'7 |
6/16/2025 01:34:00 |
4150 |
19'7 |
0'0 |
|
|
|
19'7 |
6/16/2025 01:34:00 |
4200 |
15'2 |
0'0 |
|
|
|
15'2 |
6/16/2025 01:34:00 |
4230 |
12'4 |
0'0 |
|
|
|
12'4 |
6/16/2025 01:34:00 |
4240 |
11'4 |
0'0 |
|
|
|
11'4 |
6/16/2025 01:34:00 |
4250 |
10'5 |
0'0 |
|
|
|
10'5 |
6/16/2025 01:34:00 |
4260 |
9'6 |
0'0 |
|
|
|
9'6 |
6/16/2025 01:34:00 |
4280 |
8'2 |
0'0 |
|
|
|
8'2 |
6/16/2025 01:34:00 |
4290 |
7'4 |
0'0 |
|
|
|
7'4 |
6/16/2025 01:34:00 |
4300 |
6'4 |
-0'3 |
6'4 |
6'4 |
6'4 |
6'7 |
6/16/2025 08:46:00 |
4310 |
6'2 |
0'0 |
|
|
|
6'2 |
6/16/2025 01:34:00 |
4320 |
5'5 |
0'0 |
|
|
|
5'5 |
6/16/2025 01:34:00 |
4330 |
5'0 |
0'0 |
|
|
|
5'0 |
6/16/2025 01:34:00 |
4340 |
4'3 |
0'0 |
|
|
|
4'3 |
6/16/2025 01:34:00 |
4350 |
3'6 |
-0'1 |
3'4 |
3'6 |
3'4 |
3'7 |
6/16/2025 11:16:00 |
4360 |
3'3 |
0'0 |
|
|
|
3'3 |
6/16/2025 01:34:00 |
4370 |
3'0 |
0'0 |
|
|
|
3'0 |
6/16/2025 01:34:00 |
4380 |
2'5 |
0'0 |
3'0 |
3'0 |
2'5 |
2'5 |
6/16/2025 07:25:00 |
4390 |
2'2 |
0'0 |
|
|
|
2'2 |
6/16/2025 01:34:00 |
4400 |
1'6 |
-0'2 |
1'6 |
2'0 |
1'6 |
2'0 |
6/17/2025 12:21:00 |
4410 |
1'6 |
0'0 |
|
|
|
1'6 |
6/16/2025 01:34:00 |
4420 |
1'4 |
0'0 |
|
|
|
1'4 |
6/16/2025 01:34:00 |
4430 |
1'2 |
0'0 |
|
|
|
1'2 |
6/16/2025 01:34:00 |
4440 |
1'0 |
0'0 |
|
|
|
1'0 |
6/16/2025 01:34:00 |
4450 |
0'7 |
0'0 |
|
|
|
0'7 |
6/16/2025 01:34:00 |
4460 |
0'6 |
0'0 |
|
|
|
0'6 |
6/16/2025 01:34:00 |
4470 |
0'6 |
0'0 |
|
|
|
0'6 |
6/16/2025 01:34:00 |
4480 |
0'5 |
0'0 |
|
|
|
0'5 |
6/16/2025 01:34:00 |
4490 |
0'5 |
0'0 |
|
|
|
0'5 |
6/16/2025 01:34:00 |
4500 |
0'5 |
0'0 |
|
|
|
0'5 |
6/16/2025 01:34:00 |
4510 |
0'5 |
0'0 |
|
|
|
0'5 |
6/16/2025 01:34:00 |
4520 |
0'4 |
0'0 |
|
|
|
0'4 |
6/16/2025 01:34:00 |
4530 |
0'2 |
-0'2 |
0'2 |
0'2 |
0'2 |
0'4 |
6/16/2025 08:00:00 |
4540 |
0'3 |
0'0 |
|
|
|
0'3 |
6/16/2025 01:34:00 |
4550 |
0'3 |
0'0 |
|
|
|
0'3 |
6/16/2025 01:34:00 |
4560 |
0'2 |
0'0 |
|
|
|
0'2 |
6/16/2025 01:34:00 |
4570 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
6/16/2025 07:10:00 |
4580 |
0'2 |
0'0 |
|
|
|
0'2 |
6/16/2025 01:34:00 |
4590 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
6/16/2025 07:35:00 |
4600 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
6/16/2025 07:06:00 |
4610 |
0'2 |
0'0 |
|
|
|
0'2 |
6/16/2025 01:34:00 |
4620 |
0'2 |
0'0 |
|
|
|
0'2 |
6/16/2025 01:34:00 |
4630 |
0'2 |
0'0 |
|
|
|
0'2 |
6/16/2025 01:34:00 |
4640 |
0'2 |
0'0 |
|
|
|
0'2 |
6/16/2025 01:34:00 |
4650 |
0'2 |
0'0 |
|
|
|
0'2 |
6/16/2025 01:34:00 |
4660 |
0'2 |
0'0 |
|
|
|
0'2 |
6/16/2025 01:34:00 |
4700 |
0'2 |
0'0 |
|
|
|
0'2 |
6/16/2025 01:34:00 |
4750 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
4800 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
4850 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
4900 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
4950 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
5000 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
5050 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
5100 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
5150 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
5200 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
5250 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
5300 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
5350 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
5400 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
5450 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
5500 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
5550 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
5600 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
5650 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
5700 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
5750 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
5800 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
5850 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
5900 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
5950 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
6000 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
6050 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
6100 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
6200 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
6300 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
6400 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
6500 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
6600 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
6700 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
6800 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
6900 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
7000 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
7100 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
7200 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
7300 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
7400 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
7500 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
7600 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
7700 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
7800 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
7900 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
8000 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
8100 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
8200 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
8300 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
8400 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
8500 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
8600 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
8700 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
9000 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
@C5N: CORN July 2025 Call 2100 PUTS (CBOT) as of 06/17/2025 2:15:26 AM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
2700 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
3000 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
3100 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
3200 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
3300 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
3400 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
3500 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
3550 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
3600 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
3650 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
3700 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
3750 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
3800 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
3850 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
3900 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
3950 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
4000 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
4050 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
4100 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
4140 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
4150 |
0'1 |
0'0 |
|
|
|
0'1 |
6/16/2025 01:34:00 |
4160 |
0'2 |
0'0 |
|
|
|
0'2 |
6/16/2025 01:34:00 |
4170 |
0'2 |
0'0 |
|
|
|
0'2 |
6/16/2025 01:34:00 |
4180 |
0'3 |
0'0 |
|
|
|
0'3 |
6/16/2025 01:34:00 |
4190 |
0'4 |
0'0 |
|
|
|
0'4 |
6/16/2025 01:34:00 |
4200 |
0'4 |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
6/16/2025 10:17:00 |
4210 |
0'4 |
0'0 |
|
|
|
0'4 |
6/16/2025 01:34:00 |
4220 |
0'5 |
0'0 |
|
|
|
0'5 |
6/16/2025 01:34:00 |
4230 |
0'6 |
0'0 |
|
|
|
0'6 |
6/16/2025 01:34:00 |
4240 |
0'6 |
0'0 |
|
|
|
0'6 |
6/16/2025 01:34:00 |
4250 |
0'7 |
0'0 |
|
|
|
0'7 |
6/16/2025 01:34:00 |
4260 |
1'0 |
0'0 |
|
|
|
1'0 |
6/16/2025 01:34:00 |
4270 |
1'2 |
0'0 |
|
|
|
1'2 |
6/16/2025 01:34:00 |
4280 |
1'4 |
0'0 |
|
|
|
1'4 |
6/16/2025 01:34:00 |
4290 |
1'7 |
0'1 |
1'7 |
1'7 |
1'7 |
1'6 |
6/16/2025 09:48:00 |
4300 |
2'1 |
0'0 |
|
|
|
2'1 |
6/16/2025 01:34:00 |
4310 |
2'4 |
0'0 |
|
|
|
2'4 |
6/16/2025 01:34:00 |
4320 |
2'7 |
0'0 |
|
|
|
2'7 |
6/16/2025 01:34:00 |
4330 |
3'2 |
0'0 |
|
|
|
3'2 |
6/16/2025 01:34:00 |
4340 |
4'0 |
0'3 |
4'0 |
4'0 |
4'0 |
3'5 |
6/16/2025 07:53:00 |
4350 |
4'3 |
0'2 |
4'3 |
4'3 |
4'3 |
4'1 |
6/16/2025 11:25:00 |
4360 |
4'5 |
0'0 |
|
|
|
4'5 |
6/16/2025 01:34:00 |
4370 |
5'2 |
0'0 |
|
|
|
5'2 |
6/16/2025 01:34:00 |
4380 |
5'7 |
0'0 |
|
|
|
5'7 |
6/16/2025 01:34:00 |
4390 |
6'4 |
0'0 |
|
|
|
6'4 |
6/16/2025 01:34:00 |
4400 |
7'6 |
0'4 |
6'7 |
7'6 |
6'5 |
7'2 |
6/17/2025 01:38:00 |
4410 |
8'0 |
0'0 |
|
|
|
8'0 |
6/16/2025 01:34:00 |
4420 |
8'6 |
0'0 |
|
|
|
8'6 |
6/16/2025 01:34:00 |
4430 |
9'4 |
0'0 |
|
|
|
9'4 |
6/16/2025 01:34:00 |
4440 |
10'2 |
0'0 |
|
|
|
10'2 |
6/16/2025 01:34:00 |
4450 |
11'3 |
0'2 |
11'3 |
11'3 |
11'3 |
11'1 |
6/16/2025 11:25:00 |
4460 |
12'0 |
0'0 |
|
|
|
12'0 |
6/16/2025 01:34:00 |
4470 |
12'7 |
0'0 |
|
|
|
12'7 |
6/16/2025 01:34:00 |
4480 |
13'7 |
0'0 |
|
|
|
13'7 |
6/16/2025 01:34:00 |
4490 |
14'7 |
0'0 |
|
|
|
14'7 |
6/16/2025 01:34:00 |
4500 |
17'0 |
1'1 |
15'6 |
17'0 |
15'6 |
15'7 |
6/16/2025 07:56:00 |
4510 |
16'7 |
0'0 |
|
|
|
16'7 |
6/16/2025 01:34:00 |
4520 |
17'6 |
0'0 |
|
|
|
17'6 |
6/16/2025 01:34:00 |
4530 |
18'5 |
0'0 |
|
|
|
18'5 |
6/16/2025 01:34:00 |
4540 |
19'5 |
0'0 |
|
|
|
19'5 |
6/16/2025 01:34:00 |
4550 |
20'5 |
0'0 |
|
|
|
20'5 |
6/16/2025 01:34:00 |
4580 |
23'4 |
0'0 |
|
|
|
23'4 |
6/16/2025 01:34:00 |
4590 |
24'4 |
0'0 |
|
|
|
24'4 |
6/16/2025 01:34:00 |
4600 |
25'4 |
0'0 |
|
|
|
25'4 |
6/16/2025 01:34:00 |
4620 |
27'4 |
0'0 |
|
|
|
27'4 |
6/16/2025 01:34:00 |
4640 |
29'4 |
0'0 |
|
|
|
29'4 |
6/16/2025 01:34:00 |
4650 |
30'4 |
0'0 |
|
|
|
30'4 |
6/16/2025 01:34:00 |
4700 |
35'4 |
0'0 |
|
|
|
35'4 |
6/16/2025 01:34:00 |
4750 |
40'3 |
0'0 |
|
|
|
40'3 |
6/16/2025 01:34:00 |
4800 |
45'4 |
0'1 |
45'4 |
45'4 |
45'4 |
45'3 |
6/16/2025 07:00:00 |
4850 |
50'3 |
0'0 |
|
|
|
50'3 |
6/16/2025 01:34:00 |
4900 |
55'3 |
0'0 |
|
|
|
55'3 |
6/16/2025 01:34:00 |
4950 |
60'3 |
0'0 |
|
|
|
60'3 |
6/16/2025 01:34:00 |
5000 |
65'3 |
0'0 |
|
|
|
65'3 |
6/16/2025 01:34:00 |
5050 |
70'3 |
0'0 |
|
|
|
70'3 |
6/16/2025 01:34:00 |
5100 |
75'3 |
0'0 |
|
|
|
75'3 |
6/16/2025 01:34:00 |
5200 |
85'3 |
0'0 |
|
|
|
85'3 |
6/16/2025 01:34:00 |
5300 |
95'3 |
0'0 |
|
|
|
95'3 |
6/16/2025 01:34:00 |
5400 |
105'3 |
0'0 |
|
|
|
105'3 |
6/16/2025 01:34:00 |
5500 |
115'3 |
0'0 |
|
|
|
115'3 |
6/16/2025 01:34:00 |
5600 |
125'3 |
0'0 |
|
|
|
125'3 |
6/16/2025 01:34:00 |
5650 |
130'3 |
0'0 |
|
|
|
130'3 |
6/16/2025 01:34:00 |
5850 |
150'3 |
0'0 |
|
|
|
150'3 |
6/16/2025 01:34:00 |
5900 |
155'3 |
0'0 |
|
|
|
155'3 |
6/16/2025 01:34:00 |
6000 |
165'3 |
0'0 |
|
|
|
165'3 |
6/16/2025 01:34:00 |
6100 |
175'3 |
0'0 |
|
|
|
175'3 |
6/16/2025 01:34:00 |
6200 |
185'3 |
0'0 |
|
|
|
185'3 |
6/16/2025 01:34:00 |
6300 |
195'3 |
0'0 |
|
|
|
195'3 |
6/16/2025 01:34:00 |
6400 |
205'3 |
0'0 |
|
|
|
205'3 |
6/16/2025 01:34:00 |
6500 |
215'3 |
0'0 |
|
|
|
215'3 |
6/16/2025 01:34:00 |
6600 |
225'3 |
0'0 |
|
|
|
225'3 |
6/16/2025 01:34:00 |
6700 |
235'3 |
0'0 |
|
|
|
235'3 |
6/16/2025 01:34:00 |
7100 |
275'2 |
0'0 |
|
|
|
275'2 |
6/16/2025 01:34:00 |
7200 |
285'2 |
0'0 |
|
|
|
285'2 |
6/16/2025 01:34:00 |
7300 |
295'2 |
0'0 |
|
|
|
295'2 |
6/16/2025 01:34:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|