 |
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.
|
