Options for @C5Z

Commodity    Show All Strike Prices
@C5Z: CORN December 2025 Call 2200   CALLS (CBOT) as of 11/13/2025 2:47:15 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 3200   121'5s   6'2         115'3  11/13/2025 01:28:00
 3300   111'5s   6'2         105'3  11/13/2025 01:28:00
 3600   81'5s   6'2         75'3  11/13/2025 01:28:00
 3650   76'5s   6'2         70'3  11/13/2025 01:28:00
 3700   71'5s   6'2         65'3  11/13/2025 01:28:00
 3750   66'5s   6'2         60'3  11/13/2025 01:28:00
 3800   61'5s   6'2         55'3  11/13/2025 01:28:00
 3850   56'6s   6'3         50'3  11/13/2025 01:28:00
 3900   51'6s   6'2   48'0   48'0   48'0   45'4  11/13/2025 01:28:00
 3950   46'6s   6'2   42'1   45'0   42'1   40'4  11/13/2025 01:28:00
 4000   41'7s   6'4   36'2   40'7   36'2   35'3  11/13/2025 01:28:00
 4050   36'7s   6'2   32'4   35'7   32'4   30'5  11/13/2025 01:28:00
 4100   32'0s   6'3   28'6   32'4   27'6   25'5  11/13/2025 01:28:00
 4140   28'1s   6'4         21'5  11/13/2025 01:28:00
 4150   27'2s   6'4   22'5   26'0   22'5   20'6  11/13/2025 01:28:00
 4200   22'3s   6'3   15'4   23'0   15'4   16'0  11/13/2025 01:28:00
 4220   20'5s   6'4         14'1  11/13/2025 01:28:00
 4230   19'6s   6'4         13'2  11/13/2025 01:28:00
 4240   18'7s   6'3         12'4  11/13/2025 01:28:00
 4250   18'0s   6'3   14'0   18'2   14'0   11'5  11/13/2025 01:28:00
 4260   17'1s   6'2   15'7   15'7   15'7   10'7  11/13/2025 01:28:00
 4270   16'3s   6'3         10'0  11/13/2025 01:28:00
 4280   15'4s   6'2   14'2   14'2   14'2   9'2  11/13/2025 01:28:00
 4290   14'6s   6'1         8'5  11/13/2025 01:28:00
 4300   14'0s   6'1   7'5   14'0   7'4   7'7  11/13/2025 01:28:00
 4310   13'2s   6'0   9'7   12'0   9'6   7'2  11/13/2025 01:28:00
 4320   12'4s   5'7   9'0   11'2   9'0   6'5  11/13/2025 01:28:00
 4330   12'0s   5'7   7'0   12'4   7'0   6'1  11/13/2025 01:28:00
 4340   11'2s   5'6   5'1   6'5   5'1   5'4  11/13/2025 01:28:00
 4350   10'5s   5'5   4'4   11'0   4'4   5'0  11/13/2025 01:28:00
 4360   10'0s   5'4   4'3   7'7   4'3   4'4  11/13/2025 01:28:00
 4370   9'3s   5'3   4'0   8'0   4'0   4'0  11/13/2025 01:28:00
 4380   8'6s   5'1   5'0   9'0   4'5   3'5  11/13/2025 01:28:00
 4390   8'2s   5'0   4'1   8'3   4'1   3'2  11/13/2025 01:28:00
 4400   7'6s   4'7   3'2   8'0   2'4   2'7  11/13/2025 01:28:00
 4410   7'2s   4'6   2'3   6'7   2'3   2'4  11/13/2025 01:28:00
 4420   6'5s   4'3   2'3   6'6   2'1   2'2  11/13/2025 01:28:00
 4430   6'1s   4'1   2'7   5'6   2'5   2'0  11/13/2025 01:28:00
 4440   5'5s   3'7   3'0   6'0   2'6   1'6  11/13/2025 01:28:00
 4450   5'2s   3'6   1'4   5'2   1'4   1'4  11/13/2025 01:28:00
 4460   4'7s   3'5   2'0   5'1   2'0   1'2  11/13/2025 01:28:00
 4470   4'3s   3'2   2'0   4'6   2'0   1'1  11/13/2025 01:28:00
 4480   4'0s   3'0   1'0   4'3   1'0   1'0  11/13/2025 01:28:00
 4490   3'6s   2'7   1'0   2'6   1'0   0'7  11/13/2025 01:28:00
 4500   3'3s   2'5   1'0   3'6   0'6   0'6  11/13/2025 01:28:00
 4510   3'1s   2'4   0'7   1'4   0'7   0'5  11/13/2025 01:28:00
 4520   2'6s   2'2   1'1   3'1   1'1   0'4  11/13/2025 01:28:00
 4530   2'4s   2'0   1'0   1'5   1'0   0'4  11/13/2025 01:28:00
 4540   2'3s   2'0   0'5   1'4   0'5   0'3  11/13/2025 01:28:00
 4550   2'2s   1'7   0'7   2'2   0'7   0'3  11/13/2025 01:28:00
 4600   1'3s   1'1   0'3   1'5   0'3   0'2  11/13/2025 01:28:00
 4650   0'7s   0'5   0'3   1'0   0'3   0'2  11/13/2025 01:28:00
 4700   0'5s   0'3   0'2   0'6   0'2   0'2  11/13/2025 01:28:00
 4750   0'4s   0'2   0'2   0'4   0'2   0'2  11/13/2025 01:28:00
 4800   0'3s   0'2   0'2   0'5   0'2   0'1  11/13/2025 01:28:00
 4850   0'3s   0'2         0'1  11/13/2025 01:28:00
 4900   0'3s   0'2   0'2   0'3   0'2   0'1  11/13/2025 01:28:00
 4950   0'2s   0'1   0'1   0'2   0'1   0'1  11/13/2025 01:28:00
 5000   0'2s   0'1   0'1   0'2   0'1   0'1  11/13/2025 01:28:00
 5050   0'1s   0'0   0'1   0'1   0'1   0'1  11/13/2025 01:28:00
 5100   0'1s   0'0   0'1   0'1   0'1   0'1  11/13/2025 01:28:00
 5150   0'1s   0'0   0'1   0'1   0'1   0'1  11/13/2025 01:28:00
 5200   0'1s   0'0   0'1   0'2   0'1   0'1  11/13/2025 01:28:00
 5250   0'1s   0'0   0'1   0'1   0'1   0'1  11/13/2025 01:28:00
 5300   0'1s   0'0   0'1   0'1   0'1   0'1  11/13/2025 01:28:00
 5350   0'1s   0'0         0'1  11/13/2025 01:28:00
 5400   0'1s   0'0         0'1  11/13/2025 01:28:00
 5500   0'1s   0'0         0'1  11/13/2025 01:28:00
 5600   0'1s   0'0         0'1  11/13/2025 01:28:00
 5700   0'1s   0'0   0'1   0'1   0'1   0'1  11/13/2025 01:28:00
 5800   0'1s   0'0         0'1  11/13/2025 01:28:00
 5900   0'1s   0'0         0'1  11/13/2025 01:28:00
 6000   0'1s   0'0         0'1  11/13/2025 01:28:00
 6100   0'1s   0'0         0'1  11/13/2025 01:28:00
 6200   0'1s   0'0         0'1  11/13/2025 01:28:00
 6300   0'1s   0'0         0'1  11/13/2025 01:28:00
 6400   0'1s   0'0         0'1  11/13/2025 01:28:00
 6500   0'1s   0'0         0'1  11/13/2025 01:28:00
 6600   0'1s   0'0         0'1  11/13/2025 01:28:00
 6700   0'1s   0'0         0'1  11/13/2025 01:28:00
 6800   0'1s   0'0         0'1  11/13/2025 01:28:00
 6900   0'1s   0'0         0'1  11/13/2025 01:28:00
 7000   0'1s   0'0         0'1  11/13/2025 01:28:00
 7100   0'1s   0'0         0'1  11/13/2025 01:28:00
 7200   0'1s   0'0         0'1  11/13/2025 01:28:00
 7300   0'1s   0'0         0'1  11/13/2025 01:28:00
 7400   0'1s   0'0         0'1  11/13/2025 01:28:00
 7500   0'1s   0'0         0'1  11/13/2025 01:28:00
 7600   0'1s   0'0         0'1  11/13/2025 01:28:00
 7700   0'1s   0'0         0'1  11/13/2025 01:28:00
 7800   0'1s   0'0         0'1  11/13/2025 01:28:00
 7900   0'1s   0'0         0'1  11/13/2025 01:28:00
 8000   0'1s   0'0         0'1  11/13/2025 01:28:00
 8200   0'1s   0'0         0'1  11/13/2025 01:28:00
 8400   0'1s   0'0         0'1  11/13/2025 01:28:00
 8500   0'1s   0'0         0'1  11/13/2025 01:28:00
 8700   0'1s   0'0         0'1  11/13/2025 01:28:00
 9000   0'1s   0'0         0'1  11/13/2025 01:28:00
 9500   0'1s   0'0         0'1  11/13/2025 01:28:00
 10000   0'1s   0'0         0'1  11/13/2025 01:28:00
 11000   0'1s   0'0         0'1  11/13/2025 01:28:00
 12000   0'1s   0'0         0'1  11/13/2025 01:28:00

@C5Z: CORN December 2025 Call 2200   PUTS (CBOT) as of 11/13/2025 2:47:15 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2400   0'1s   0'0         0'1  11/13/2025 01:28:00
 2500   0'1s   0'0         0'1  11/13/2025 01:28:00
 2600   0'1s   0'0         0'1  11/13/2025 01:28:00
 2700   0'1s   0'0         0'1  11/13/2025 01:28:00
 2800   0'1s   0'0         0'1  11/13/2025 01:28:00
 2900   0'1s   0'0         0'1  11/13/2025 01:28:00
 3000   0'1s   0'0         0'1  11/13/2025 01:28:00
 3100   0'1s   0'0         0'1  11/13/2025 01:28:00
 3200   0'1s   0'0         0'1  11/13/2025 01:28:00
 3250   0'1s   0'0         0'1  11/13/2025 01:28:00
 3300   0'1s   0'0         0'1  11/13/2025 01:28:00
 3350   0'1s   0'0         0'1  11/13/2025 01:28:00
 3400   0'1s   0'0         0'1  11/13/2025 01:28:00
 3450   0'1s   0'0         0'1  11/13/2025 01:28:00
 3500   0'1s   0'0         0'1  11/13/2025 01:28:00
 3550   0'1s   0'0         0'1  11/13/2025 01:28:00
 3600   0'1s   0'0   0'1   0'1   0'1   0'1  11/13/2025 01:28:00
 3650   0'1s   0'0   0'1   0'1   0'1   0'1  11/13/2025 01:28:00
 3700   0'1s   0'0         0'1  11/13/2025 01:28:00
 3750   0'1s   0'0   0'1   0'1   0'1   0'1  11/13/2025 01:28:00
 3800   0'1s   0'0   0'1   0'2   0'1   0'1  11/13/2025 01:28:00
 3850   0'2s   0'1         0'1  11/13/2025 01:28:00
 3900   0'2s   0'0   0'2   0'2   0'1   0'2  11/13/2025 01:28:00
 3950   0'2s   0'0   0'2   0'3   0'2   0'2  11/13/2025 01:28:00
 4000   0'3s   0'1   0'1   0'3   0'1   0'2  11/13/2025 01:28:00
 4020   0'3s   0'1         0'2  11/13/2025 01:28:00
 4030   0'3s   0'1         0'2  11/13/2025 01:28:00
 4040   0'3s   0'1         0'2  11/13/2025 01:28:00
 4050   0'3s   0'0   0'2   0'4   0'2   0'3  11/13/2025 01:28:00
 4060   0'4s   0'1         0'3  11/13/2025 01:28:00
 4070   0'4s   0'1         0'3  11/13/2025 01:28:00
 4080   0'4s   0'1         0'3  11/13/2025 01:28:00
 4090   0'4s   0'1         0'3  11/13/2025 01:28:00
 4100   0'4s   0'1   0'3   0'4   0'2   0'3  11/13/2025 01:28:00
 4110   0'5s   0'2         0'3  11/13/2025 01:28:00
 4120   0'5s   0'2         0'3  11/13/2025 01:28:00
 4130   0'5s   0'2         0'3  11/13/2025 01:28:00
 4140   0'5s   0'2   0'4   0'4   0'4   0'3  11/13/2025 01:28:00
 4150   0'6s   0'2   0'4   0'4   0'3   0'4  11/13/2025 01:28:00
 4160   0'6s   0'2   0'6   0'6   0'6   0'4  11/13/2025 01:28:00
 4170   0'6s   0'2         0'4  11/13/2025 01:28:00
 4180   0'7s   0'2         0'5  11/13/2025 01:28:00
 4190   0'7s   0'2   0'6   0'7   0'6   0'5  11/13/2025 01:28:00
 4200   0'7s   0'1   0'7   1'0   0'5   0'6  11/13/2025 01:28:00
 4210   1'0s   0'1   0'7   0'7   0'7   0'7  11/13/2025 01:28:00
 4220   1'1s   0'2         0'7  11/13/2025 01:28:00
 4230   1'2s   0'2   1'1   1'1   1'1   1'0  11/13/2025 01:28:00
 4240   1'3s   0'1   1'4   1'4   1'0   1'2  11/13/2025 01:28:00
 4250   1'4s   0'1   1'4   1'5   1'0   1'3  11/13/2025 01:28:00
 4260   1'5s   0'0   1'2   1'2   1'2   1'5  11/13/2025 01:28:00
 4270   1'7s   0'1   1'3   1'4   1'2   1'6  11/13/2025 01:28:00
 4280   2'0s   -0'1   1'6   2'1   1'3   2'1  11/13/2025 01:28:00
 4290   2'2s   -0'1   2'2   2'4   2'1   2'3  11/13/2025 01:28:00
 4300   2'4s   -0'1   2'7   3'0   1'6   2'5  11/13/2025 01:28:00
 4310   2'7s   -0'1   3'0   3'1   2'3   3'0  11/13/2025 01:28:00
 4320   3'1s   -0'2   3'0   3'2   2'4   3'3  11/13/2025 01:28:00
 4330   3'4s   -0'3   4'0   4'0   2'7   3'7  11/13/2025 01:28:00
 4340   3'6s   -0'4   4'5   4'7   3'1   4'2  11/13/2025 01:28:00
 4350   4'1s   -0'5   5'0   5'2   3'2   4'6  11/13/2025 01:28:00
 4360   4'4s   -0'6   4'6   4'7   3'7   5'2  11/13/2025 01:28:00
 4370   4'7s   -0'7   5'0   5'3   4'2   5'6  11/13/2025 01:28:00
 4380   5'2s   -1'1   5'0   5'5   4'5   6'3  11/13/2025 01:28:00
 4390   5'6s   -1'2   6'2   6'2   5'1   7'0  11/13/2025 01:28:00
 4400   6'2s   -1'3   8'1   8'1   5'4   7'5  11/13/2025 01:28:00
 4410   6'6s   -1'4   7'1   7'1   7'0   8'2  11/13/2025 01:28:00
 4420   7'1s   -1'7   6'5   7'3   6'5   9'0  11/13/2025 01:28:00
 4450   8'6s   -2'4   10'0   10'0   9'0   11'2  11/13/2025 01:28:00
 4500   11'7s   -3'5   16'4   16'4   11'5   15'4  11/13/2025 01:28:00
 4550   15'5s   -4'4         20'1  11/13/2025 01:28:00
 4600   19'7s   -5'1   23'2   23'2   20'4   25'0  11/13/2025 01:28:00
 4650   24'3s   -5'5         30'0  11/13/2025 01:28:00
 4700   29'1s   -5'7   33'0   33'3   30'0   35'0  11/13/2025 01:28:00
 4750   34'0s   -6'0         40'0  11/13/2025 01:28:00
 4800   38'7s   -6'0   39'5   39'5   39'5   44'7  11/13/2025 01:28:00
 4900   48'7s   -6'0   49'3   49'3   49'3   54'7  11/13/2025 01:28:00
 4950   53'6s   -6'1         59'7  11/13/2025 01:28:00
 5000   58'6s   -6'1   64'5   64'5   61'5   64'7  11/13/2025 01:28:00
 5100   68'5s   -6'2         74'7  11/13/2025 01:28:00
 5200   78'5s   -6'2         84'7  11/13/2025 01:28:00
 5250   83'5s   -6'2         89'7  11/13/2025 01:28:00
 5400   98'5s   -6'2         104'7  11/13/2025 01:28:00
 7100   268'4s   -6'2         274'6  11/13/2025 01:28:00
 7200   278'4s   -6'2         284'6  11/13/2025 01:28:00



Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN