 |
Options for @C5H |
|
| @C5H: CORN March 2025 Call 2100 CALLS (CBOT) as of 01/19/2025 12:58:22 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2800 |
204'2s |
9'6 |
|
|
|
194'4 |
1/17/2025 01:30:00 |
| 3300 |
154'2s |
9'6 |
|
|
|
144'4 |
1/17/2025 01:30:00 |
| 3400 |
144'2s |
9'6 |
|
|
|
134'4 |
1/17/2025 01:30:00 |
| 3500 |
134'2s |
9'6 |
|
|
|
124'4 |
1/17/2025 01:30:00 |
| 3600 |
124'2s |
9'6 |
|
|
|
114'4 |
1/17/2025 01:30:00 |
| 3700 |
114'2s |
9'6 |
105'6 |
106'4 |
105'5 |
104'4 |
1/17/2025 01:30:00 |
| 3800 |
104'2s |
9'6 |
|
|
|
94'4 |
1/17/2025 01:30:00 |
| 3900 |
94'2s |
9'6 |
|
|
|
84'4 |
1/17/2025 01:30:00 |
| 3950 |
89'2s |
9'5 |
|
|
|
79'5 |
1/17/2025 01:30:00 |
| 4000 |
84'3s |
9'6 |
|
|
|
74'5 |
1/17/2025 01:30:00 |
| 4050 |
79'4s |
9'7 |
|
|
|
69'5 |
1/17/2025 01:30:00 |
| 4100 |
74'4s |
9'6 |
64'5 |
74'7 |
64'5 |
64'6 |
1/17/2025 01:30:00 |
| 4150 |
69'4s |
9'6 |
|
|
|
59'6 |
1/17/2025 01:30:00 |
| 4200 |
64'4s |
9'6 |
54'6 |
64'0 |
54'6 |
54'6 |
1/17/2025 01:30:00 |
| 4250 |
59'5s |
9'6 |
|
|
|
49'7 |
1/17/2025 01:30:00 |
| 4300 |
54'5s |
9'5 |
48'0 |
55'2 |
46'0 |
45'0 |
1/17/2025 01:30:00 |
| 4350 |
49'6s |
9'5 |
48'2 |
49'6 |
48'2 |
40'1 |
1/17/2025 01:30:00 |
| 4400 |
45'0s |
9'5 |
30'0 |
45'4 |
30'0 |
35'3 |
1/17/2025 01:30:00 |
| 4450 |
40'2s |
9'3 |
37'2 |
40'2 |
37'2 |
30'7 |
1/17/2025 01:30:00 |
| 4500 |
35'7s |
9'3 |
29'0 |
36'3 |
27'2 |
26'4 |
1/17/2025 01:30:00 |
| 4550 |
31'3s |
8'7 |
25'1 |
29'5 |
25'1 |
22'4 |
1/17/2025 01:30:00 |
| 4600 |
27'2s |
8'3 |
21'0 |
27'5 |
20'3 |
18'7 |
1/17/2025 01:30:00 |
| 4650 |
23'4s |
8'0 |
21'4 |
22'0 |
21'4 |
15'4 |
1/17/2025 01:30:00 |
| 4700 |
20'0s |
7'4 |
12'4 |
20'0 |
12'4 |
12'4 |
1/17/2025 01:30:00 |
| 4750 |
16'6s |
6'7 |
11'3 |
17'0 |
11'3 |
9'7 |
1/17/2025 01:30:00 |
| 4800 |
14'0s |
6'3 |
7'4 |
14'0 |
7'4 |
7'5 |
1/17/2025 01:30:00 |
| 4850 |
11'4s |
5'5 |
7'2 |
11'5 |
7'2 |
5'7 |
1/17/2025 01:30:00 |
| 4900 |
9'3s |
4'7 |
5'1 |
9'4 |
5'1 |
4'4 |
1/17/2025 01:30:00 |
| 4950 |
7'4s |
4'0 |
4'2 |
7'4 |
4'2 |
3'4 |
1/17/2025 01:30:00 |
| 5000 |
6'1s |
3'4 |
3'3 |
6'2 |
3'3 |
2'5 |
1/17/2025 01:30:00 |
| 5050 |
4'7s |
2'6 |
3'1 |
4'6 |
3'1 |
2'1 |
1/17/2025 01:30:00 |
| 5100 |
3'7s |
2'2 |
1'7 |
3'7 |
1'7 |
1'5 |
1/17/2025 01:30:00 |
| 5150 |
3'0s |
1'6 |
2'5 |
2'5 |
2'4 |
1'2 |
1/17/2025 01:30:00 |
| 5200 |
2'3s |
1'3 |
1'2 |
2'4 |
1'2 |
1'0 |
1/17/2025 01:30:00 |
| 5250 |
2'0s |
1'2 |
1'0 |
1'7 |
1'0 |
0'6 |
1/17/2025 01:30:00 |
| 5300 |
1'5s |
1'0 |
1'3 |
1'4 |
1'3 |
0'5 |
1/17/2025 01:30:00 |
| 5350 |
1'3s |
0'7 |
1'0 |
1'0 |
1'0 |
0'4 |
1/17/2025 01:30:00 |
| 5400 |
1'1s |
0'5 |
0'4 |
0'4 |
0'4 |
0'4 |
1/17/2025 01:30:00 |
| 5450 |
1'0s |
0'5 |
0'6 |
0'6 |
0'6 |
0'3 |
1/17/2025 01:30:00 |
| 5500 |
0'7s |
0'4 |
0'6 |
0'6 |
0'6 |
0'3 |
1/17/2025 01:30:00 |
| 5550 |
0'6s |
0'4 |
|
|
|
0'2 |
1/17/2025 01:30:00 |
| 5600 |
0'5s |
0'3 |
0'3 |
0'3 |
0'3 |
0'2 |
1/17/2025 01:30:00 |
| 5650 |
0'4s |
0'2 |
|
|
|
0'2 |
1/17/2025 01:30:00 |
| 5700 |
0'4s |
0'2 |
|
|
|
0'2 |
1/17/2025 01:30:00 |
| 5800 |
0'4s |
0'3 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 5900 |
0'3s |
0'2 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 6000 |
0'2s |
0'1 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 8200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| @C5H: CORN March 2025 Call 2100 PUTS (CBOT) as of 01/19/2025 12:58:22 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 3750 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/17/2025 01:30:00 |
| 3800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 3900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/17/2025 01:30:00 |
| 3950 |
0'1s |
-0'1 |
|
|
|
0'2 |
1/17/2025 01:30:00 |
| 4000 |
0'2s |
0'0 |
|
|
|
0'2 |
1/17/2025 01:30:00 |
| 4050 |
0'3s |
0'1 |
|
|
|
0'2 |
1/17/2025 01:30:00 |
| 4100 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
1/17/2025 01:30:00 |
| 4150 |
0'3s |
0'0 |
|
|
|
0'3 |
1/17/2025 01:30:00 |
| 4200 |
0'3s |
0'0 |
0'3 |
0'4 |
0'3 |
0'3 |
1/17/2025 01:30:00 |
| 4250 |
0'4s |
0'0 |
0'3 |
0'4 |
0'3 |
0'4 |
1/17/2025 01:30:00 |
| 4300 |
0'4s |
-0'1 |
0'4 |
0'5 |
0'4 |
0'5 |
1/17/2025 01:30:00 |
| 4350 |
0'5s |
-0'1 |
|
|
|
0'6 |
1/17/2025 01:30:00 |
| 4400 |
0'7s |
-0'1 |
1'0 |
1'0 |
0'6 |
1'0 |
1/17/2025 01:30:00 |
| 4450 |
1'1s |
-0'3 |
1'2 |
1'2 |
1'2 |
1'4 |
1/17/2025 01:30:00 |
| 4500 |
1'5s |
-0'4 |
2'1 |
2'1 |
1'3 |
2'1 |
1/17/2025 01:30:00 |
| 4550 |
2'2s |
-0'7 |
2'5 |
2'5 |
2'1 |
3'1 |
1/17/2025 01:30:00 |
| 4600 |
3'1s |
-1'2 |
4'0 |
4'0 |
2'6 |
4'3 |
1/17/2025 01:30:00 |
| 4650 |
4'3s |
-1'5 |
6'0 |
6'0 |
3'6 |
6'0 |
1/17/2025 01:30:00 |
| 4700 |
5'6s |
-2'2 |
7'0 |
7'5 |
5'1 |
8'0 |
1/17/2025 01:30:00 |
| 4750 |
7'4s |
-2'7 |
10'4 |
10'4 |
7'0 |
10'3 |
1/17/2025 01:30:00 |
| 4800 |
9'6s |
-3'3 |
11'5 |
11'5 |
9'1 |
13'1 |
1/17/2025 01:30:00 |
| 4850 |
12'2s |
-4'1 |
12'4 |
13'0 |
11'5 |
16'3 |
1/17/2025 01:30:00 |
| 4900 |
15'1s |
-4'7 |
14'5 |
14'5 |
14'5 |
20'0 |
1/17/2025 01:30:00 |
| 4950 |
18'2s |
-5'5 |
19'6 |
19'6 |
19'6 |
23'7 |
1/17/2025 01:30:00 |
| 5000 |
21'6s |
-6'2 |
21'5 |
22'0 |
21'5 |
28'0 |
1/17/2025 01:30:00 |
| 5050 |
25'4s |
-7'0 |
25'0 |
25'3 |
25'0 |
32'4 |
1/17/2025 01:30:00 |
| 5100 |
29'4s |
-7'4 |
29'3 |
29'3 |
29'3 |
37'0 |
1/17/2025 01:30:00 |
| 5200 |
38'0s |
-8'3 |
37'4 |
37'4 |
37'4 |
46'3 |
1/17/2025 01:30:00 |
| 5250 |
42'5s |
-8'4 |
|
|
|
51'1 |
1/17/2025 01:30:00 |
| 5300 |
47'2s |
-8'6 |
48'7 |
48'7 |
48'7 |
56'0 |
1/17/2025 01:30:00 |
| 5350 |
51'7s |
-9'0 |
51'3 |
52'3 |
51'3 |
60'7 |
1/17/2025 01:30:00 |
| 5400 |
56'5s |
-9'2 |
56'3 |
56'3 |
56'3 |
65'7 |
1/17/2025 01:30:00 |
| 5450 |
61'4s |
-9'2 |
|
|
|
70'6 |
1/17/2025 01:30:00 |
| 5500 |
66'3s |
-9'3 |
74'4 |
74'4 |
73'4 |
75'6 |
1/17/2025 01:30:00 |
| 5600 |
76'1s |
-9'4 |
|
|
|
85'5 |
1/17/2025 01:30:00 |
| 5700 |
86'0s |
-9'5 |
|
|
|
95'5 |
1/17/2025 01:30:00 |
| 5800 |
96'0s |
-9'4 |
|
|
|
105'4 |
1/17/2025 01:30:00 |
| 6400 |
155'6s |
-9'6 |
|
|
|
165'4 |
1/17/2025 01:30:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
