Weather
|
Futures
|
Market News
|
Options
|
Corn News
Home
Cash Bids
Advance Trading market videos
Sports News
Fox News
Contact Shickley Grain
Futures Quotes Link
Options for @C5N
Commodity
CORN ( @C5N )
CORN ( @C5U )
CORN ( @C5Z )
CORN ( @C6H )
CORN ( @C6K )
CORN ( @C6N )
CORN ( @C6U )
CORN ( @C6Z )
CORN ( @C7H )
SOYBEANS ( @S5N )
SOYBEANS ( @S5Q )
SOYBEANS ( @S5U )
SOYBEANS ( @S5X )
SOYBEANS ( @S6F )
SOYBEANS ( @S6H )
SOYBEANS ( @S6K )
SOYBEANS ( @S6N )
SOYBEANS ( @S6Q )
HARD RED WINTER WHEAT ( @KW5N )
HARD RED WINTER WHEAT ( @KW5U )
HARD RED WINTER WHEAT ( @KW5Z )
HARD RED WINTER WHEAT ( @KW6H )
HARD RED WINTER WHEAT ( @KW6K )
HARD RED WINTER WHEAT ( @KW6N )
WHEAT ( @W5N )
WHEAT ( @W5U )
WHEAT ( @W5Z )
WHEAT ( @W6H )
WHEAT ( @W6K )
WHEAT ( @W6N )
HARD RED SPRING WHEAT ( @MW5N )
HARD RED SPRING WHEAT ( @MW5U )
HARD RED SPRING WHEAT ( @MW5Z )
LIVE CATTLE ( @LE5M )
LIVE CATTLE ( @LE5Q )
LIVE CATTLE ( @LE5V )
LEAN HOGS ( @HE5M )
LEAN HOGS ( @HE5N )
LEAN HOGS ( @HE5Q )
Show All Strike Prices
@C5N: CORN July 2025 Call 2100 CALLS (CBOT)
as of 06/14/2025 8:35:37 PM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
3450
99'5
s
6'0
93'5
6/13/2025 01:38:00
3500
94'5
s
6'0
88'5
6/13/2025 01:38:00
3600
84'5
s
6'0
78'5
6/13/2025 01:38:00
3650
79'5
s
6'0
73'5
6/13/2025 01:38:00
3800
64'5
s
6'0
58'5
6/13/2025 01:38:00
3850
59'5
s
6'0
53'5
6/13/2025 01:38:00
3900
54'5
s
6'0
48'5
6/13/2025 01:38:00
3950
49'5
s
6'0
43'5
6/13/2025 01:38:00
4000
44'5
s
6'0
43'4
44'6
43'4
38'5
6/13/2025 01:38:00
4050
39'5
s
6'0
33'5
6/13/2025 01:38:00
4100
34'5
s
6'0
33'4
34'0
33'4
28'5
6/13/2025 01:38:00
4150
29'5
s
5'7
23'6
6/13/2025 01:38:00
4200
24'6
s
5'7
18'7
6/13/2025 01:38:00
4230
21'7
s
5'6
16'1
6/13/2025 01:38:00
4240
20'7
s
5'6
15'1
6/13/2025 01:38:00
4250
19'7
s
5'5
13'3
17'3
13'3
14'2
6/13/2025 01:38:00
4260
18'7
s
5'4
13'3
6/13/2025 01:38:00
4290
16'0
s
5'1
10'7
6/13/2025 01:38:00
4300
15'1
s
5'1
8'0
15'3
8'0
10'0
6/13/2025 01:38:00
4310
14'1
s
4'7
9'2
6/13/2025 01:38:00
4320
13'2
s
4'6
8'4
6/13/2025 01:38:00
4330
12'3
s
4'5
6'7
6'7
6'7
7'6
6/13/2025 01:38:00
4340
11'4
s
4'3
11'0
11'0
11'0
7'1
6/13/2025 01:38:00
4350
10'6
s
4'2
5'1
10'4
5'1
6'4
6/13/2025 01:38:00
4360
10'0
s
4'1
4'6
8'2
4'6
5'7
6/13/2025 01:38:00
4370
9'1
s
3'7
4'7
8'0
4'2
5'2
6/13/2025 01:38:00
4380
8'3
s
3'5
4'2
7'2
3'6
4'6
6/13/2025 01:38:00
4390
7'7
s
3'5
3'3
7'0
3'3
4'2
6/13/2025 01:38:00
4400
7'2
s
3'4
5'0
7'6
3'1
3'6
6/13/2025 01:38:00
4410
6'5
s
3'2
5'0
7'0
2'7
3'3
6/13/2025 01:38:00
4420
6'1
s
3'1
2'6
6'1
2'4
3'0
6/13/2025 01:38:00
4430
5'4
s
2'6
5'0
5'5
2'5
2'6
6/13/2025 01:38:00
4440
5'0
s
2'5
4'5
5'1
4'0
2'3
6/13/2025 01:38:00
4450
4'4
s
2'3
2'3
4'7
1'6
2'1
6/13/2025 01:38:00
4460
4'0
s
2'1
3'6
4'3
2'5
1'7
6/13/2025 01:38:00
4470
3'5
s
1'7
3'1
4'0
1'5
1'6
6/13/2025 01:38:00
4480
3'2
s
1'6
2'6
3'5
1'4
1'4
6/13/2025 01:38:00
4490
3'0
s
1'5
2'4
3'1
2'4
1'3
6/13/2025 01:38:00
4500
2'5
s
1'3
2'0
3'0
1'0
1'2
6/13/2025 01:38:00
4510
2'3
s
1'2
2'4
2'5
2'2
1'1
6/13/2025 01:38:00
4520
2'1
s
1'1
1'3
2'3
0'7
1'0
6/13/2025 01:38:00
4530
1'7
s
1'0
1'0
1'2
1'0
0'7
6/13/2025 01:38:00
4540
1'6
s
1'0
0'6
6/13/2025 01:38:00
4550
1'5
s
0'7
1'2
1'5
1'2
0'6
6/13/2025 01:38:00
4560
1'4
s
0'7
1'2
1'2
1'2
0'5
6/13/2025 01:38:00
4570
1'3
s
0'6
0'7
0'7
0'7
0'5
6/13/2025 01:38:00
4580
1'2
s
0'6
0'4
6/13/2025 01:38:00
4590
1'1
s
0'5
0'4
6/13/2025 01:38:00
4600
1'1
s
0'5
0'7
1'1
0'4
0'4
6/13/2025 01:38:00
4610
1'0
s
0'5
0'3
0'3
0'3
0'3
6/13/2025 01:38:00
4620
0'7
s
0'4
0'4
0'4
0'4
0'3
6/13/2025 01:38:00
4630
0'6
s
0'3
0'3
6/13/2025 01:38:00
4640
0'6
s
0'3
0'3
6/13/2025 01:38:00
4650
0'6
s
0'3
0'4
0'6
0'4
0'3
6/13/2025 01:38:00
4660
0'6
s
0'4
0'2
6/13/2025 01:38:00
4700
0'4
s
0'2
0'3
0'4
0'2
0'2
6/13/2025 01:38:00
4750
0'3
s
0'2
0'2
0'2
0'2
0'1
6/13/2025 01:38:00
4800
0'3
s
0'2
0'3
0'3
0'2
0'1
6/13/2025 01:38:00
4850
0'2
s
0'1
0'2
0'2
0'2
0'1
6/13/2025 01:38:00
4900
0'2
s
0'1
0'1
0'2
0'1
0'1
6/13/2025 01:38:00
4950
0'1
s
0'0
0'1
0'2
0'1
0'1
6/13/2025 01:38:00
5000
0'1
s
0'0
0'1
0'2
0'0
0'1
6/13/2025 01:38:00
5050
0'1
s
0'0
0'1
0'1
0'1
0'1
6/13/2025 01:38:00
5100
0'1
s
0'0
0'1
6/13/2025 01:38:00
5150
0'1
s
0'0
0'1
6/13/2025 01:38:00
5200
0'1
s
0'0
0'1
0'1
0'1
0'1
6/13/2025 01:38:00
5250
0'1
s
0'0
0'1
6/13/2025 01:38:00
5300
0'1
s
0'0
0'1
0'1
0'1
0'1
6/13/2025 01:38:00
5350
0'1
s
0'0
0'1
6/13/2025 01:38:00
5400
0'1
s
0'0
0'1
6/13/2025 01:38:00
5450
0'1
s
0'0
0'1
6/13/2025 01:38:00
5500
0'1
s
0'0
0'1
6/13/2025 01:38:00
5550
0'1
s
0'0
0'1
6/13/2025 01:38:00
5600
0'1
s
0'0
0'1
6/13/2025 01:38:00
5650
0'1
s
0'0
0'1
6/13/2025 01:38:00
5700
0'1
s
0'0
0'1
6/13/2025 01:38:00
5750
0'1
s
0'0
0'1
6/13/2025 01:38:00
5800
0'1
s
0'0
0'1
6/13/2025 01:38:00
5850
0'1
s
0'0
0'1
6/13/2025 01:38:00
5900
0'1
s
0'0
0'1
6/13/2025 01:38:00
5950
0'1
s
0'0
0'1
6/13/2025 01:38:00
6000
0'1
s
0'0
0'1
6/13/2025 01:38:00
6050
0'1
s
0'0
0'1
6/13/2025 01:38:00
6100
0'1
s
0'0
0'1
6/13/2025 01:38:00
6200
0'1
s
0'0
0'1
6/13/2025 01:38:00
6300
0'1
s
0'0
0'1
6/13/2025 01:38:00
6400
0'1
s
0'0
0'1
6/13/2025 01:38:00
6500
0'1
s
0'0
0'1
6/13/2025 01:38:00
6600
0'1
s
0'0
0'1
6/13/2025 01:38:00
6700
0'1
s
0'0
0'1
6/13/2025 01:38:00
6800
0'1
s
0'0
0'1
6/13/2025 01:38:00
6900
0'1
s
0'0
0'1
6/13/2025 01:38:00
7000
0'1
s
0'0
0'1
6/13/2025 01:38:00
7100
0'1
s
0'0
0'1
6/13/2025 01:38:00
7200
0'1
s
0'0
0'1
6/13/2025 01:38:00
7300
0'1
s
0'0
0'1
6/13/2025 01:38:00
7400
0'1
s
0'0
0'1
6/13/2025 01:38:00
7500
0'1
s
0'0
0'1
6/13/2025 01:38:00
7600
0'1
s
0'0
0'1
6/13/2025 01:38:00
7700
0'1
s
0'0
0'1
6/13/2025 01:38:00
7800
0'1
s
0'0
0'1
6/13/2025 01:38:00
7900
0'1
s
0'0
0'1
6/13/2025 01:38:00
8000
0'1
s
0'0
0'1
6/13/2025 01:38:00
8100
0'1
s
0'0
0'1
6/13/2025 01:38:00
8200
0'1
s
0'0
0'1
6/13/2025 01:38:00
8300
0'1
s
0'0
0'1
6/13/2025 01:38:00
8400
0'1
s
0'0
0'1
6/13/2025 01:38:00
8500
0'1
s
0'0
0'1
6/13/2025 01:38:00
8600
0'1
s
0'0
0'1
6/13/2025 01:38:00
8700
0'1
s
0'0
0'1
6/13/2025 01:38:00
9000
0'1
s
0'0
0'1
6/13/2025 01:38:00
@C5N: CORN July 2025 Call 2100 PUTS (CBOT)
as of 06/14/2025 8:35:37 PM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
2700
0'1
s
0'0
0'1
6/13/2025 01:38:00
3000
0'1
s
0'0
0'1
6/13/2025 01:38:00
3100
0'1
s
0'0
0'1
6/13/2025 01:38:00
3200
0'1
s
0'0
0'1
6/13/2025 01:38:00
3300
0'1
s
0'0
0'1
6/13/2025 01:38:00
3400
0'1
s
0'0
0'1
6/13/2025 01:38:00
3500
0'1
s
0'0
0'1
6/13/2025 01:38:00
3550
0'1
s
0'0
0'1
6/13/2025 01:38:00
3600
0'1
s
0'0
0'1
6/13/2025 01:38:00
3650
0'1
s
0'0
0'1
6/13/2025 01:38:00
3700
0'1
s
0'0
0'1
6/13/2025 01:38:00
3750
0'1
s
0'0
0'1
6/13/2025 01:38:00
3800
0'1
s
0'0
0'1
6/13/2025 01:38:00
3850
0'1
s
0'0
0'1
6/13/2025 01:38:00
3900
0'1
s
0'0
0'1
6/13/2025 01:38:00
3950
0'1
s
0'0
0'1
6/13/2025 01:38:00
4000
0'1
s
0'0
0'1
6/13/2025 01:38:00
4050
0'1
s
0'0
0'1
6/13/2025 01:38:00
4100
0'1
s
0'0
0'1
6/13/2025 01:38:00
4140
0'1
s
-0'1
0'2
6/13/2025 01:38:00
4150
0'1
s
-0'1
0'3
0'3
0'1
0'2
6/13/2025 01:38:00
4160
0'1
s
-0'1
0'2
6/13/2025 01:38:00
4170
0'2
s
0'0
0'2
6/13/2025 01:38:00
4180
0'2
s
-0'1
0'3
6/13/2025 01:38:00
4190
0'2
s
-0'1
0'3
6/13/2025 01:38:00
4200
0'2
s
-0'1
0'4
0'4
0'2
0'3
6/13/2025 01:38:00
4210
0'2
s
-0'2
0'4
6/13/2025 01:38:00
4220
0'2
s
-0'2
0'7
0'7
0'5
0'4
6/13/2025 01:38:00
4230
0'3
s
-0'2
0'5
6/13/2025 01:38:00
4240
0'3
s
-0'2
0'5
6/13/2025 01:38:00
4250
0'3
s
-0'3
0'4
0'4
0'4
0'6
6/13/2025 01:38:00
4260
0'3
s
-0'4
0'7
6/13/2025 01:38:00
4270
0'4
s
-0'4
1'0
6/13/2025 01:38:00
4280
0'4
s
-0'5
1'1
6/13/2025 01:38:00
4290
0'4
s
-0'7
1'3
1'6
1'1
1'3
6/13/2025 01:38:00
4300
0'5
s
-0'7
1'2
2'4
0'6
1'4
6/13/2025 01:38:00
4310
0'5
s
-1'1
2'2
2'2
0'7
1'6
6/13/2025 01:38:00
4320
0'6
s
-1'2
2'2
2'2
2'2
2'0
6/13/2025 01:38:00
4330
0'7
s
-1'3
3'2
3'3
1'4
2'2
6/13/2025 01:38:00
4340
1'0
s
-1'5
1'4
1'4
1'0
2'5
6/13/2025 01:38:00
4350
1'2
s
-1'6
2'6
3'0
1'2
3'0
6/13/2025 01:38:00
4360
1'4
s
-1'7
4'4
4'4
2'0
3'3
6/13/2025 01:38:00
4370
1'5
s
-2'1
3'2
4'6
2'3
3'6
6/13/2025 01:38:00
4380
2'0
s
-2'2
3'4
5'5
2'7
4'2
6/13/2025 01:38:00
4390
2'3
s
-2'3
3'0
3'6
3'0
4'6
6/13/2025 01:38:00
4400
2'6
s
-2'4
4'3
7'1
2'4
5'2
6/13/2025 01:38:00
4410
3'1
s
-2'6
4'1
4'5
3'3
5'7
6/13/2025 01:38:00
4420
3'5
s
-2'7
8'1
8'2
3'6
6'4
6/13/2025 01:38:00
4430
4'0
s
-3'2
5'3
5'7
4'0
7'2
6/13/2025 01:38:00
4440
4'4
s
-3'3
9'4
9'4
4'2
7'7
6/13/2025 01:38:00
4450
5'0
s
-3'5
7'2
10'2
4'6
8'5
6/13/2025 01:38:00
4460
5'4
s
-3'7
6'0
6'3
5'4
9'3
6/13/2025 01:38:00
4470
6'1
s
-4'0
10'1
6/13/2025 01:38:00
4480
6'6
s
-4'2
11'0
11'0
7'4
11'0
6/13/2025 01:38:00
4490
7'4
s
-4'3
11'7
6/13/2025 01:38:00
4500
8'1
s
-4'5
11'0
14'6
7'7
12'6
6/13/2025 01:38:00
4510
8'7
s
-4'5
13'4
6/13/2025 01:38:00
4520
9'5
s
-4'7
10'2
10'2
10'2
14'4
6/13/2025 01:38:00
4530
10'3
s
-5'0
15'3
6/13/2025 01:38:00
4540
11'2
s
-5'0
11'7
11'7
11'7
16'2
6/13/2025 01:38:00
4550
12'1
s
-5'1
11'6
12'3
11'6
17'2
6/13/2025 01:38:00
4580
14'6
s
-5'2
20'0
6/13/2025 01:38:00
4600
16'5
s
-5'3
24'0
24'0
16'0
22'0
6/13/2025 01:38:00
4620
18'3
s
-5'4
23'7
6/13/2025 01:38:00
4640
20'2
s
-5'5
21'6
21'6
21'6
25'7
6/13/2025 01:38:00
4650
21'2
s
-5'4
26'6
6/13/2025 01:38:00
4700
26'0
s
-5'6
28'2
28'4
27'0
31'6
6/13/2025 01:38:00
4750
30'7
s
-5'6
36'5
6/13/2025 01:38:00
4800
35'7
s
-5'6
43'1
43'1
35'1
41'5
6/13/2025 01:38:00
4850
40'6
s
-5'7
45'1
45'1
42'2
46'5
6/13/2025 01:38:00
4900
45'6
s
-5'7
48'6
49'5
48'6
51'5
6/13/2025 01:38:00
4950
50'5
s
-6'0
56'5
6/13/2025 01:38:00
5000
55'5
s
-6'0
62'7
62'7
61'7
61'5
6/13/2025 01:38:00
5050
60'5
s
-6'0
66'5
6/13/2025 01:38:00
5100
65'5
s
-6'0
66'4
66'4
66'4
71'5
6/13/2025 01:38:00
5200
75'5
s
-6'0
81'5
6/13/2025 01:38:00
5300
85'5
s
-6'0
91'5
6/13/2025 01:38:00
5400
95'5
s
-6'0
101'5
6/13/2025 01:38:00
5500
105'5
s
-6'0
111'5
6/13/2025 01:38:00
5600
115'5
s
-6'0
121'5
6/13/2025 01:38:00
5650
120'5
s
-6'0
126'5
6/13/2025 01:38:00
5850
140'5
s
-5'7
146'4
6/13/2025 01:38:00
5900
145'5
s
-5'7
151'4
6/13/2025 01:38:00
6000
155'4
s
-6'0
161'4
6/13/2025 01:38:00
6100
165'4
s
-6'0
171'4
6/13/2025 01:38:00
6200
175'4
s
-6'0
181'4
6/13/2025 01:38:00
6300
185'4
s
-6'0
191'4
6/13/2025 01:38:00
6400
195'4
s
-6'0
201'4
6/13/2025 01:38:00
6500
205'4
s
-6'0
211'4
6/13/2025 01:38:00
6600
215'4
s
-6'0
221'4
6/13/2025 01:38:00
6700
225'4
s
-6'0
231'4
6/13/2025 01:38:00
7100
265'4
s
-6'0
271'4
6/13/2025 01:38:00
7200
275'4
s
-6'0
281'4
6/13/2025 01:38:00
7300
285'4
s
-6'0
291'4
6/13/2025 01:38:00
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.