 |
Options for @C5U |
 |
@C5U: CORN September 2025 Call 2100 CALLS (CBOT) as of 07/15/2025 9:18:42 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
3250 |
76'2 |
0'0 |
|
|
|
76'2 |
7/15/2025 01:21:00 |
3350 |
66'3 |
0'0 |
|
|
|
66'3 |
7/15/2025 01:21:00 |
3400 |
61'3 |
0'0 |
|
|
|
61'3 |
7/15/2025 01:21:00 |
3450 |
56'4 |
0'0 |
|
|
|
56'4 |
7/15/2025 01:21:00 |
3500 |
51'5 |
0'0 |
|
|
|
51'5 |
7/15/2025 01:21:00 |
3550 |
46'7 |
0'0 |
|
|
|
46'7 |
7/15/2025 01:21:00 |
3600 |
42'1 |
0'0 |
|
|
|
42'1 |
7/15/2025 01:21:00 |
3650 |
37'4 |
0'0 |
|
|
|
37'4 |
7/15/2025 01:21:00 |
3700 |
32'7 |
0'0 |
|
|
|
32'7 |
7/15/2025 01:21:00 |
3750 |
28'4 |
0'0 |
|
|
|
28'4 |
7/15/2025 01:21:00 |
3800 |
24'3 |
0'0 |
|
|
|
24'3 |
7/15/2025 01:21:00 |
3850 |
20'5 |
0'0 |
|
|
|
20'5 |
7/15/2025 01:21:00 |
3900 |
17'1 |
0'0 |
|
|
|
17'1 |
7/15/2025 01:21:00 |
3950 |
14'0 |
0'0 |
|
|
|
14'0 |
7/15/2025 01:21:00 |
4000 |
10'6 |
-0'4 |
10'6 |
10'6 |
10'6 |
11'2 |
7/15/2025 07:04:00 |
4050 |
8'7 |
0'0 |
|
|
|
8'7 |
7/15/2025 01:21:00 |
4100 |
6'7 |
0'0 |
|
|
|
6'7 |
7/15/2025 01:21:00 |
4150 |
5'3 |
0'0 |
|
|
|
5'3 |
7/15/2025 01:21:00 |
4200 |
4'1 |
-0'1 |
4'1 |
4'1 |
4'1 |
4'2 |
7/15/2025 07:00:00 |
4250 |
3'6 |
0'3 |
3'6 |
3'6 |
3'6 |
3'3 |
7/15/2025 08:46:00 |
4300 |
2'6 |
0'0 |
|
|
|
2'6 |
7/15/2025 01:21:00 |
4350 |
2'2 |
0'0 |
|
|
|
2'2 |
7/15/2025 01:21:00 |
4400 |
1'7 |
0'0 |
1'7 |
1'7 |
1'7 |
1'7 |
7/15/2025 08:31:00 |
4450 |
1'4 |
0'0 |
|
|
|
1'4 |
7/15/2025 01:21:00 |
4500 |
1'2 |
0'0 |
|
|
|
1'2 |
7/15/2025 01:21:00 |
4550 |
1'0 |
0'0 |
|
|
|
1'0 |
7/15/2025 01:21:00 |
4600 |
0'7 |
0'0 |
|
|
|
0'7 |
7/15/2025 01:21:00 |
4650 |
0'6 |
0'0 |
|
|
|
0'6 |
7/15/2025 01:21:00 |
4700 |
0'5 |
0'0 |
|
|
|
0'5 |
7/15/2025 01:21:00 |
4750 |
0'5 |
0'0 |
|
|
|
0'5 |
7/15/2025 01:21:00 |
4800 |
0'4 |
0'0 |
|
|
|
0'4 |
7/15/2025 01:21:00 |
4850 |
0'3 |
0'0 |
|
|
|
0'3 |
7/15/2025 01:21:00 |
4900 |
0'3 |
0'0 |
|
|
|
0'3 |
7/15/2025 01:21:00 |
4950 |
0'3 |
0'0 |
|
|
|
0'3 |
7/15/2025 01:21:00 |
5000 |
0'3 |
0'0 |
|
|
|
0'3 |
7/15/2025 01:21:00 |
5050 |
0'2 |
0'0 |
|
|
|
0'2 |
7/15/2025 01:21:00 |
5100 |
0'2 |
0'0 |
|
|
|
0'2 |
7/15/2025 01:21:00 |
5150 |
0'2 |
0'0 |
|
|
|
0'2 |
7/15/2025 01:21:00 |
5200 |
0'2 |
0'0 |
|
|
|
0'2 |
7/15/2025 01:21:00 |
5250 |
0'2 |
0'0 |
|
|
|
0'2 |
7/15/2025 01:21:00 |
5300 |
0'2 |
0'0 |
|
|
|
0'2 |
7/15/2025 01:21:00 |
5350 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
5400 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
5450 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
5500 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
5600 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
5700 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
5800 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
5900 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
6000 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
6100 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
6200 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
6300 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
6400 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
6500 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
6600 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
6700 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
6800 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
6900 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
7000 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
7100 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
7200 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
7300 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
7400 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
7500 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
8100 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
@C5U: CORN September 2025 Call 2100 PUTS (CBOT) as of 07/15/2025 9:18:42 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
2400 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
2600 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
2700 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
2800 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
2900 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
3000 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
3100 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
3200 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
3250 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
3300 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2025 01:21:00 |
3350 |
0'2 |
0'0 |
|
|
|
0'2 |
7/15/2025 01:21:00 |
3400 |
0'2 |
0'0 |
|
|
|
0'2 |
7/15/2025 01:21:00 |
3450 |
0'3 |
0'0 |
|
|
|
0'3 |
7/15/2025 01:21:00 |
3500 |
0'4 |
0'0 |
|
|
|
0'4 |
7/15/2025 01:21:00 |
3550 |
0'6 |
0'0 |
|
|
|
0'6 |
7/15/2025 01:21:00 |
3600 |
1'0 |
0'0 |
|
|
|
1'0 |
7/15/2025 01:21:00 |
3650 |
1'3 |
0'0 |
|
|
|
1'3 |
7/15/2025 01:21:00 |
3700 |
1'6 |
0'0 |
|
|
|
1'6 |
7/15/2025 01:21:00 |
3750 |
2'3 |
0'0 |
|
|
|
2'3 |
7/15/2025 01:21:00 |
3800 |
3'2 |
0'0 |
|
|
|
3'2 |
7/15/2025 01:21:00 |
3850 |
4'3 |
0'0 |
|
|
|
4'3 |
7/15/2025 01:21:00 |
3900 |
6'3 |
0'4 |
6'3 |
6'3 |
6'3 |
5'7 |
7/15/2025 07:00:00 |
3950 |
7'6 |
0'0 |
|
|
|
7'6 |
7/15/2025 01:21:00 |
4000 |
10'0 |
0'0 |
10'5 |
10'5 |
10'0 |
10'0 |
7/15/2025 07:45:00 |
4050 |
12'5 |
0'0 |
|
|
|
12'5 |
7/15/2025 01:21:00 |
4100 |
16'1 |
0'4 |
16'1 |
16'1 |
16'1 |
15'5 |
7/15/2025 07:32:00 |
4150 |
19'1 |
0'0 |
|
|
|
19'1 |
7/15/2025 01:21:00 |
4200 |
22'7 |
0'0 |
|
|
|
22'7 |
7/15/2025 01:21:00 |
4250 |
27'0 |
0'0 |
|
|
|
27'0 |
7/15/2025 01:21:00 |
4300 |
31'3 |
0'0 |
|
|
|
31'3 |
7/15/2025 01:21:00 |
4350 |
35'7 |
0'0 |
|
|
|
35'7 |
7/15/2025 01:21:00 |
4400 |
40'4 |
0'0 |
|
|
|
40'4 |
7/15/2025 01:21:00 |
4450 |
45'1 |
0'0 |
|
|
|
45'1 |
7/15/2025 01:21:00 |
4500 |
49'6 |
0'0 |
|
|
|
49'6 |
7/15/2025 01:21:00 |
4550 |
54'5 |
0'0 |
|
|
|
54'5 |
7/15/2025 01:21:00 |
4600 |
59'4 |
0'0 |
|
|
|
59'4 |
7/15/2025 01:21:00 |
4650 |
64'3 |
0'0 |
|
|
|
64'3 |
7/15/2025 01:21:00 |
4700 |
69'2 |
0'0 |
|
|
|
69'2 |
7/15/2025 01:21:00 |
4800 |
79'0 |
0'0 |
|
|
|
79'0 |
7/15/2025 01:21:00 |
4850 |
83'7 |
0'0 |
|
|
|
83'7 |
7/15/2025 01:21:00 |
4900 |
88'7 |
0'0 |
|
|
|
88'7 |
7/15/2025 01:21:00 |
5000 |
98'7 |
0'0 |
|
|
|
98'7 |
7/15/2025 01:21:00 |
5100 |
108'6 |
0'0 |
|
|
|
108'6 |
7/15/2025 01:21:00 |
5200 |
118'6 |
0'0 |
|
|
|
118'6 |
7/15/2025 01:21:00 |
5300 |
128'6 |
0'0 |
|
|
|
128'6 |
7/15/2025 01:21:00 |
5400 |
138'6 |
0'0 |
|
|
|
138'6 |
7/15/2025 01:21:00 |
5600 |
158'6 |
0'0 |
|
|
|
158'6 |
7/15/2025 01:21:00 |
6200 |
218'6 |
0'0 |
|
|
|
218'6 |
7/15/2025 01:21:00 |
6500 |
248'6 |
0'0 |
|
|
|
248'6 |
7/15/2025 01:21:00 |
6700 |
268'6 |
0'0 |
|
|
|
268'6 |
7/15/2025 01:21:00 |
6800 |
278'6 |
0'0 |
|
|
|
278'6 |
7/15/2025 01:21:00 |
6900 |
288'6 |
0'0 |
|
|
|
288'6 |
7/15/2025 01:21:00 |
7000 |
298'6 |
0'0 |
|
|
|
298'6 |
7/15/2025 01:21:00 |
7100 |
308'6 |
0'0 |
|
|
|
308'6 |
7/15/2025 01:21:00 |
7400 |
338'6 |
0'0 |
|
|
|
338'6 |
7/15/2025 01:21:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|