 |
Options for @C5H |
 |
| @C5H: CORN March 2025 Call 2100 CALLS (CBOT) as of 01/21/2025 4:21:22 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2800 |
210'0s |
5'6 |
|
|
|
204'2 |
1/21/2025 01:25:00 |
| 3300 |
160'0s |
5'6 |
|
|
|
154'2 |
1/21/2025 01:25:00 |
| 3400 |
150'0s |
5'6 |
|
|
|
144'2 |
1/21/2025 01:25:00 |
| 3500 |
140'0s |
5'6 |
|
|
|
134'2 |
1/21/2025 01:25:00 |
| 3600 |
130'0s |
5'6 |
|
|
|
124'2 |
1/21/2025 01:25:00 |
| 3700 |
120'0s |
5'6 |
|
|
|
114'2 |
1/21/2025 01:25:00 |
| 3800 |
110'0s |
5'6 |
|
|
|
104'2 |
1/21/2025 01:25:00 |
| 3900 |
100'0s |
5'6 |
|
|
|
94'2 |
1/21/2025 01:25:00 |
| 3950 |
95'0s |
5'6 |
|
|
|
89'2 |
1/21/2025 01:25:00 |
| 4000 |
90'1s |
5'6 |
|
|
|
84'3 |
1/21/2025 01:25:00 |
| 4050 |
85'1s |
5'5 |
|
|
|
79'4 |
1/21/2025 01:25:00 |
| 4100 |
80'1s |
5'5 |
76'0 |
79'4 |
76'0 |
74'4 |
1/21/2025 01:25:00 |
| 4150 |
75'2s |
5'6 |
|
|
|
69'4 |
1/21/2025 01:25:00 |
| 4200 |
70'2s |
5'6 |
64'4 |
70'0 |
63'0 |
64'4 |
1/21/2025 01:25:00 |
| 4250 |
65'2s |
5'5 |
|
|
|
59'5 |
1/21/2025 01:25:00 |
| 4300 |
60'3s |
5'6 |
56'0 |
60'0 |
53'1 |
54'5 |
1/21/2025 01:25:00 |
| 4350 |
55'3s |
5'5 |
49'2 |
49'2 |
49'2 |
49'6 |
1/21/2025 01:25:00 |
| 4400 |
50'4s |
5'4 |
44'5 |
50'0 |
43'3 |
45'0 |
1/21/2025 01:25:00 |
| 4450 |
45'6s |
5'4 |
42'7 |
43'6 |
42'7 |
40'2 |
1/21/2025 01:25:00 |
| 4500 |
41'0s |
5'1 |
37'6 |
40'4 |
34'0 |
35'7 |
1/21/2025 01:25:00 |
| 4550 |
36'3s |
5'0 |
35'5 |
35'5 |
30'6 |
31'3 |
1/21/2025 01:25:00 |
| 4600 |
32'0s |
4'6 |
27'0 |
32'1 |
25'3 |
27'2 |
1/21/2025 01:25:00 |
| 4650 |
27'7s |
4'3 |
23'5 |
27'0 |
23'0 |
23'4 |
1/21/2025 01:25:00 |
| 4700 |
24'0s |
4'0 |
22'0 |
23'0 |
19'4 |
20'0 |
1/21/2025 01:25:00 |
| 4750 |
20'3s |
3'5 |
16'4 |
20'0 |
15'7 |
16'6 |
1/21/2025 01:25:00 |
| 4800 |
17'1s |
3'1 |
15'6 |
17'2 |
12'5 |
14'0 |
1/21/2025 01:25:00 |
| 4850 |
14'2s |
2'6 |
13'2 |
14'4 |
10'1 |
11'4 |
1/21/2025 01:25:00 |
| 4900 |
11'6s |
2'3 |
9'4 |
12'4 |
8'1 |
9'3 |
1/21/2025 01:25:00 |
| 4950 |
9'5s |
2'1 |
9'1 |
10'1 |
7'1 |
7'4 |
1/21/2025 01:25:00 |
| 5000 |
7'6s |
1'5 |
7'0 |
8'2 |
5'1 |
6'1 |
1/21/2025 01:25:00 |
| 5050 |
6'2s |
1'3 |
5'7 |
6'0 |
5'0 |
4'7 |
1/21/2025 01:25:00 |
| 5100 |
5'0s |
1'1 |
4'6 |
5'1 |
3'4 |
3'7 |
1/21/2025 01:25:00 |
| 5150 |
4'0s |
1'0 |
3'2 |
4'0 |
2'4 |
3'0 |
1/21/2025 01:25:00 |
| 5200 |
3'1s |
0'6 |
3'0 |
3'4 |
2'4 |
2'3 |
1/21/2025 01:25:00 |
| 5250 |
2'4s |
0'4 |
2'1 |
2'4 |
2'1 |
2'0 |
1/21/2025 01:25:00 |
| 5300 |
2'0s |
0'3 |
2'2 |
2'2 |
1'7 |
1'5 |
1/21/2025 01:25:00 |
| 5350 |
1'5s |
0'2 |
1'3 |
1'3 |
1'3 |
1'3 |
1/21/2025 01:25:00 |
| 5400 |
1'3s |
0'2 |
1'4 |
1'4 |
1'0 |
1'1 |
1/21/2025 01:25:00 |
| 5450 |
1'1s |
0'1 |
|
|
|
1'0 |
1/21/2025 01:25:00 |
| 5500 |
0'7s |
0'0 |
|
|
|
0'7 |
1/21/2025 01:25:00 |
| 5550 |
0'6s |
0'0 |
|
|
|
0'6 |
1/21/2025 01:25:00 |
| 5600 |
0'5s |
0'0 |
|
|
|
0'5 |
1/21/2025 01:25:00 |
| 5650 |
0'5s |
0'1 |
|
|
|
0'4 |
1/21/2025 01:25:00 |
| 5700 |
0'4s |
0'0 |
|
|
|
0'4 |
1/21/2025 01:25:00 |
| 5800 |
0'3s |
-0'1 |
|
|
|
0'4 |
1/21/2025 01:25:00 |
| 5900 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
1/21/2025 01:25:00 |
| 6000 |
0'2s |
0'0 |
|
|
|
0'2 |
1/21/2025 01:25:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 8200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| @C5H: CORN March 2025 Call 2100 PUTS (CBOT) as of 01/21/2025 4:21:22 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 3700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/21/2025 01:25:00 |
| 3750 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/21/2025 01:25:00 |
| 3800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/21/2025 01:25:00 |
| 3850 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/21/2025 01:25:00 |
| 3900 |
0'1s |
0'0 |
0'2 |
0'2 |
0'2 |
0'1 |
1/21/2025 01:25:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2025 01:25:00 |
| 4000 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/21/2025 01:25:00 |
| 4050 |
0'2s |
-0'1 |
|
|
|
0'3 |
1/21/2025 01:25:00 |
| 4100 |
0'2s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
1/21/2025 01:25:00 |
| 4150 |
0'3s |
0'0 |
0'2 |
0'2 |
0'2 |
0'3 |
1/21/2025 01:25:00 |
| 4200 |
0'3s |
0'0 |
0'2 |
0'2 |
0'2 |
0'3 |
1/21/2025 01:25:00 |
| 4250 |
0'3s |
-0'1 |
0'3 |
0'4 |
0'3 |
0'4 |
1/21/2025 01:25:00 |
| 4300 |
0'4s |
0'0 |
0'4 |
0'5 |
0'3 |
0'4 |
1/21/2025 01:25:00 |
| 4350 |
0'4s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'5 |
1/21/2025 01:25:00 |
| 4400 |
0'5s |
-0'2 |
0'7 |
0'7 |
0'4 |
0'7 |
1/21/2025 01:25:00 |
| 4450 |
0'7s |
-0'2 |
1'0 |
1'0 |
0'6 |
1'1 |
1/21/2025 01:25:00 |
| 4500 |
1'1s |
-0'4 |
1'4 |
1'4 |
1'0 |
1'5 |
1/21/2025 01:25:00 |
| 4550 |
1'4s |
-0'6 |
1'7 |
1'7 |
1'3 |
2'2 |
1/21/2025 01:25:00 |
| 4600 |
2'1s |
-1'0 |
2'4 |
2'7 |
2'0 |
3'1 |
1/21/2025 01:25:00 |
| 4650 |
2'7s |
-1'4 |
3'4 |
3'6 |
2'7 |
4'3 |
1/21/2025 01:25:00 |
| 4700 |
4'0s |
-1'6 |
5'6 |
5'6 |
4'0 |
5'6 |
1/21/2025 01:25:00 |
| 4750 |
5'3s |
-2'1 |
6'5 |
7'0 |
5'4 |
7'4 |
1/21/2025 01:25:00 |
| 4800 |
7'2s |
-2'4 |
9'6 |
9'6 |
7'1 |
9'6 |
1/21/2025 01:25:00 |
| 4850 |
9'3s |
-2'7 |
11'2 |
12'3 |
9'2 |
12'2 |
1/21/2025 01:25:00 |
| 4900 |
11'6s |
-3'3 |
13'1 |
15'4 |
12'0 |
15'1 |
1/21/2025 01:25:00 |
| 4950 |
14'5s |
-3'5 |
15'7 |
15'7 |
15'7 |
18'2 |
1/21/2025 01:25:00 |
| 5000 |
17'6s |
-4'0 |
19'4 |
21'6 |
18'1 |
21'6 |
1/21/2025 01:25:00 |
| 5050 |
21'1s |
-4'3 |
24'6 |
24'6 |
22'1 |
25'4 |
1/21/2025 01:25:00 |
| 5100 |
24'7s |
-4'5 |
26'4 |
27'3 |
26'4 |
29'4 |
1/21/2025 01:25:00 |
| 5200 |
33'1s |
-4'7 |
|
|
|
38'0 |
1/21/2025 01:25:00 |
| 5250 |
37'3s |
-5'2 |
|
|
|
42'5 |
1/21/2025 01:25:00 |
| 5300 |
41'7s |
-5'3 |
|
|
|
47'2 |
1/21/2025 01:25:00 |
| 5350 |
46'4s |
-5'3 |
|
|
|
51'7 |
1/21/2025 01:25:00 |
| 5400 |
51'2s |
-5'3 |
|
|
|
56'5 |
1/21/2025 01:25:00 |
| 5450 |
56'0s |
-5'4 |
|
|
|
61'4 |
1/21/2025 01:25:00 |
| 5500 |
60'6s |
-5'5 |
|
|
|
66'3 |
1/21/2025 01:25:00 |
| 5600 |
70'4s |
-5'5 |
|
|
|
76'1 |
1/21/2025 01:25:00 |
| 5700 |
80'3s |
-5'5 |
|
|
|
86'0 |
1/21/2025 01:25:00 |
| 5800 |
90'2s |
-5'6 |
|
|
|
96'0 |
1/21/2025 01:25:00 |
| 6400 |
150'0s |
-5'6 |
|
|
|
155'6 |
1/21/2025 01:25:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
