 |
Options for @C5K |
|
| @C5K: CORN May 2025 Call 2100 CALLS (CBOT) as of 04/17/2025 5:05:43 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3700 |
112'3s |
-2'0 |
|
|
|
114'3 |
4/17/2025 01:30:00 |
| 3800 |
102'3s |
-2'0 |
|
|
|
104'3 |
4/17/2025 01:30:00 |
| 3900 |
92'3s |
-2'0 |
|
|
|
94'3 |
4/17/2025 01:30:00 |
| 4000 |
82'3s |
-2'0 |
|
|
|
84'3 |
4/17/2025 01:30:00 |
| 4050 |
77'3s |
-2'0 |
|
|
|
79'3 |
4/17/2025 01:30:00 |
| 4100 |
72'3s |
-2'0 |
|
|
|
74'3 |
4/17/2025 01:30:00 |
| 4150 |
67'3s |
-2'0 |
|
|
|
69'3 |
4/17/2025 01:30:00 |
| 4200 |
62'3s |
-2'0 |
|
|
|
64'3 |
4/17/2025 01:30:00 |
| 4250 |
57'3s |
-2'0 |
|
|
|
59'3 |
4/17/2025 01:30:00 |
| 4300 |
52'3s |
-2'0 |
55'4 |
55'4 |
51'6 |
54'3 |
4/17/2025 01:30:00 |
| 4350 |
47'3s |
-2'0 |
|
|
|
49'3 |
4/17/2025 01:30:00 |
| 4400 |
42'3s |
-2'0 |
44'6 |
44'6 |
44'6 |
44'3 |
4/17/2025 01:30:00 |
| 4450 |
37'3s |
-2'1 |
39'6 |
40'2 |
39'6 |
39'4 |
4/17/2025 01:30:00 |
| 4500 |
32'4s |
-2'0 |
33'4 |
36'0 |
33'4 |
34'4 |
4/17/2025 01:30:00 |
| 4550 |
27'4s |
-2'0 |
30'0 |
30'0 |
27'0 |
29'4 |
4/17/2025 01:30:00 |
| 4600 |
22'5s |
-2'0 |
24'5 |
26'2 |
24'1 |
24'5 |
4/17/2025 01:30:00 |
| 4650 |
17'6s |
-2'0 |
20'1 |
20'6 |
20'1 |
19'6 |
4/17/2025 01:30:00 |
| 4700 |
13'1s |
-2'0 |
15'0 |
16'6 |
12'4 |
15'1 |
4/17/2025 01:30:00 |
| 4750 |
8'7s |
-1'7 |
8'5 |
8'5 |
8'5 |
10'6 |
4/17/2025 01:30:00 |
| 4800 |
5'4s |
-1'5 |
5'6 |
7'6 |
5'2 |
7'1 |
4/17/2025 01:30:00 |
| 4850 |
3'0s |
-1'3 |
4'2 |
5'1 |
2'7 |
4'3 |
4/17/2025 01:30:00 |
| 4900 |
1'5s |
-1'0 |
2'1 |
3'0 |
1'4 |
2'5 |
4/17/2025 01:30:00 |
| 4950 |
0'7s |
-0'4 |
1'2 |
1'5 |
0'6 |
1'3 |
4/17/2025 01:30:00 |
| 5000 |
0'4s |
-0'2 |
0'6 |
0'7 |
0'3 |
0'6 |
4/17/2025 01:30:00 |
| 5050 |
0'2s |
-0'2 |
0'3 |
0'3 |
0'3 |
0'4 |
4/17/2025 01:30:00 |
| 5100 |
0'2s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
4/17/2025 01:30:00 |
| 5150 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
4/17/2025 01:30:00 |
| 5200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/17/2025 01:30:00 |
| 5250 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/17/2025 01:30:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 5350 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 5450 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 5550 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 5650 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 5750 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 5850 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 5950 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 6050 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 6150 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 6250 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 6350 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 7700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 7900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 8100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| @C5K: CORN May 2025 Call 2100 PUTS (CBOT) as of 04/17/2025 5:05:43 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 3750 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 3800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 3900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/17/2025 01:30:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 4100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/17/2025 01:30:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 4200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 4300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/17/2025 01:30:00 |
| 4450 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
4/17/2025 01:30:00 |
| 4500 |
0'2s |
0'0 |
0'1 |
0'1 |
0'1 |
0'2 |
4/17/2025 01:30:00 |
| 4550 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
4/17/2025 01:30:00 |
| 4600 |
0'3s |
0'0 |
0'2 |
0'2 |
0'2 |
0'3 |
4/17/2025 01:30:00 |
| 4650 |
0'4s |
0'0 |
0'4 |
0'4 |
0'3 |
0'4 |
4/17/2025 01:30:00 |
| 4700 |
0'7s |
0'0 |
1'0 |
1'1 |
0'4 |
0'7 |
4/17/2025 01:30:00 |
| 4750 |
1'5s |
0'1 |
1'6 |
1'6 |
1'0 |
1'4 |
4/17/2025 01:30:00 |
| 4800 |
3'2s |
0'3 |
3'0 |
3'5 |
2'0 |
2'7 |
4/17/2025 01:30:00 |
| 4850 |
5'6s |
0'5 |
3'7 |
4'5 |
3'7 |
5'1 |
4/17/2025 01:30:00 |
| 4900 |
9'2s |
0'7 |
8'6 |
9'0 |
6'7 |
8'3 |
4/17/2025 01:30:00 |
| 4950 |
13'5s |
1'4 |
|
|
|
12'1 |
4/17/2025 01:30:00 |
| 5000 |
18'2s |
1'6 |
15'6 |
16'0 |
15'6 |
16'4 |
4/17/2025 01:30:00 |
| 5050 |
23'0s |
1'6 |
|
|
|
21'2 |
4/17/2025 01:30:00 |
| 5100 |
28'0s |
1'7 |
25'1 |
25'1 |
25'1 |
26'1 |
4/17/2025 01:30:00 |
| 5150 |
32'7s |
1'7 |
|
|
|
31'0 |
4/17/2025 01:30:00 |
| 5200 |
37'7s |
2'0 |
|
|
|
35'7 |
4/17/2025 01:30:00 |
| 5250 |
42'7s |
2'0 |
|
|
|
40'7 |
4/17/2025 01:30:00 |
| 5300 |
47'7s |
2'0 |
|
|
|
45'7 |
4/17/2025 01:30:00 |
| 5350 |
52'7s |
2'0 |
|
|
|
50'7 |
4/17/2025 01:30:00 |
| 5400 |
57'7s |
2'0 |
|
|
|
55'7 |
4/17/2025 01:30:00 |
| 5450 |
62'7s |
2'0 |
|
|
|
60'7 |
4/17/2025 01:30:00 |
| 5500 |
67'7s |
2'0 |
|
|
|
65'7 |
4/17/2025 01:30:00 |
| 5550 |
72'7s |
2'0 |
|
|
|
70'7 |
4/17/2025 01:30:00 |
| 5600 |
77'7s |
2'0 |
|
|
|
75'7 |
4/17/2025 01:30:00 |
| 5700 |
87'7s |
2'0 |
|
|
|
85'7 |
4/17/2025 01:30:00 |
| 5850 |
102'7s |
2'0 |
|
|
|
100'7 |
4/17/2025 01:30:00 |
| 5950 |
112'7s |
2'0 |
|
|
|
110'7 |
4/17/2025 01:30:00 |
| 6050 |
122'7s |
2'1 |
|
|
|
120'6 |
4/17/2025 01:30:00 |
| 6250 |
142'6s |
2'0 |
|
|
|
140'6 |
4/17/2025 01:30:00 |
| 6500 |
167'6s |
2'0 |
|
|
|
165'6 |
4/17/2025 01:30:00 |
| 6600 |
177'6s |
2'0 |
|
|
|
175'6 |
4/17/2025 01:30:00 |
| 6700 |
187'6s |
2'0 |
|
|
|
185'6 |
4/17/2025 01:30:00 |
| 8000 |
317'6s |
2'0 |
|
|
|
315'6 |
4/17/2025 01:30:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
