 |
Options for @C5K |
|
| @C5K: CORN May 2025 Call 2100 CALLS (CBOT) as of 03/19/2025 6:05:55 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3700 |
92'0s |
3'1 |
|
|
|
88'7 |
3/19/2025 01:28:00 |
| 3800 |
82'1s |
3'1 |
|
|
|
79'0 |
3/19/2025 01:28:00 |
| 3900 |
72'3s |
3'1 |
|
|
|
69'2 |
3/19/2025 01:28:00 |
| 3950 |
67'4s |
3'1 |
|
|
|
64'3 |
3/19/2025 01:28:00 |
| 4000 |
62'5s |
3'1 |
|
|
|
59'4 |
3/19/2025 01:28:00 |
| 4100 |
53'0s |
2'7 |
|
|
|
50'1 |
3/19/2025 01:28:00 |
| 4150 |
48'3s |
2'7 |
|
|
|
45'4 |
3/19/2025 01:28:00 |
| 4200 |
43'7s |
2'7 |
|
|
|
41'0 |
3/19/2025 01:28:00 |
| 4250 |
39'4s |
2'7 |
|
|
|
36'5 |
3/19/2025 01:28:00 |
| 4300 |
35'1s |
2'5 |
|
|
|
32'4 |
3/19/2025 01:28:00 |
| 4350 |
31'1s |
2'5 |
|
|
|
28'4 |
3/19/2025 01:28:00 |
| 4400 |
27'2s |
2'3 |
26'4 |
26'4 |
26'4 |
24'7 |
3/19/2025 01:28:00 |
| 4450 |
23'6s |
2'1 |
22'1 |
23'5 |
22'0 |
21'5 |
3/19/2025 01:28:00 |
| 4500 |
20'4s |
2'0 |
18'1 |
20'4 |
17'4 |
18'4 |
3/19/2025 01:28:00 |
| 4550 |
17'4s |
1'7 |
16'0 |
17'3 |
16'0 |
15'5 |
3/19/2025 01:28:00 |
| 4600 |
14'5s |
1'5 |
12'4 |
14'6 |
12'0 |
13'0 |
3/19/2025 01:28:00 |
| 4650 |
12'1s |
1'3 |
10'4 |
12'3 |
10'0 |
10'6 |
3/19/2025 01:28:00 |
| 4700 |
10'0s |
1'2 |
8'0 |
10'1 |
8'0 |
8'6 |
3/19/2025 01:28:00 |
| 4750 |
8'1s |
1'0 |
6'4 |
8'4 |
6'4 |
7'1 |
3/19/2025 01:28:00 |
| 4800 |
6'5s |
0'7 |
5'6 |
6'5 |
5'6 |
5'6 |
3/19/2025 01:28:00 |
| 4850 |
5'3s |
0'5 |
4'6 |
5'0 |
4'5 |
4'6 |
3/19/2025 01:28:00 |
| 4900 |
4'2s |
0'4 |
3'7 |
4'2 |
3'7 |
3'6 |
3/19/2025 01:28:00 |
| 4950 |
3'3s |
0'2 |
3'2 |
3'2 |
3'2 |
3'1 |
3/19/2025 01:28:00 |
| 5000 |
2'6s |
0'2 |
2'1 |
2'6 |
2'1 |
2'4 |
3/19/2025 01:28:00 |
| 5050 |
2'2s |
0'2 |
2'1 |
2'1 |
2'1 |
2'0 |
3/19/2025 01:28:00 |
| 5100 |
1'6s |
0'1 |
1'5 |
1'5 |
1'5 |
1'5 |
3/19/2025 01:28:00 |
| 5150 |
1'4s |
0'1 |
1'2 |
1'4 |
1'2 |
1'3 |
3/19/2025 01:28:00 |
| 5200 |
1'2s |
0'1 |
1'2 |
1'2 |
1'2 |
1'1 |
3/19/2025 01:28:00 |
| 5250 |
1'0s |
0'0 |
|
|
|
1'0 |
3/19/2025 01:28:00 |
| 5300 |
0'7s |
0'0 |
0'7 |
1'0 |
0'7 |
0'7 |
3/19/2025 01:28:00 |
| 5350 |
0'6s |
0'0 |
0'7 |
0'7 |
0'7 |
0'6 |
3/19/2025 01:28:00 |
| 5400 |
0'5s |
0'0 |
0'6 |
0'6 |
0'5 |
0'5 |
3/19/2025 01:28:00 |
| 5450 |
0'5s |
0'0 |
|
|
|
0'5 |
3/19/2025 01:28:00 |
| 5500 |
0'4s |
0'0 |
|
|
|
0'4 |
3/19/2025 01:28:00 |
| 5550 |
0'4s |
0'0 |
|
|
|
0'4 |
3/19/2025 01:28:00 |
| 5600 |
0'3s |
-0'1 |
|
|
|
0'4 |
3/19/2025 01:28:00 |
| 5650 |
0'3s |
0'0 |
|
|
|
0'3 |
3/19/2025 01:28:00 |
| 5700 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
3/19/2025 01:28:00 |
| 5750 |
0'3s |
0'0 |
|
|
|
0'3 |
3/19/2025 01:28:00 |
| 5800 |
0'2s |
0'0 |
|
|
|
0'2 |
3/19/2025 01:28:00 |
| 5850 |
0'2s |
0'0 |
|
|
|
0'2 |
3/19/2025 01:28:00 |
| 5900 |
0'2s |
0'0 |
|
|
|
0'2 |
3/19/2025 01:28:00 |
| 5950 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
3/19/2025 01:28:00 |
| 6000 |
0'2s |
0'0 |
|
|
|
0'2 |
3/19/2025 01:28:00 |
| 6050 |
0'2s |
0'0 |
|
|
|
0'2 |
3/19/2025 01:28:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 6150 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 6250 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 6350 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 7700 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 7900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 8100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| @C5K: CORN May 2025 Call 2100 PUTS (CBOT) as of 03/19/2025 6:05:55 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2025 01:28:00 |
| 3700 |
0'2s |
-0'1 |
|
|
|
0'3 |
3/19/2025 01:28:00 |
| 3750 |
0'3s |
0'0 |
|
|
|
0'3 |
3/19/2025 01:28:00 |
| 3800 |
0'3s |
-0'1 |
|
|
|
0'4 |
3/19/2025 01:28:00 |
| 3850 |
0'4s |
-0'1 |
|
|
|
0'5 |
3/19/2025 01:28:00 |
| 3900 |
0'5s |
-0'1 |
|
|
|
0'6 |
3/19/2025 01:28:00 |
| 3950 |
0'5s |
-0'1 |
|
|
|
0'6 |
3/19/2025 01:28:00 |
| 4000 |
0'6s |
-0'1 |
0'7 |
0'7 |
0'6 |
0'7 |
3/19/2025 01:28:00 |
| 4050 |
0'7s |
-0'2 |
1'0 |
1'0 |
1'0 |
1'1 |
3/19/2025 01:28:00 |
| 4100 |
1'2s |
-0'2 |
|
|
|
1'4 |
3/19/2025 01:28:00 |
| 4150 |
1'4s |
-0'3 |
1'6 |
1'6 |
1'6 |
1'7 |
3/19/2025 01:28:00 |
| 4200 |
2'0s |
-0'3 |
2'5 |
2'5 |
1'7 |
2'3 |
3/19/2025 01:28:00 |
| 4250 |
2'5s |
-0'3 |
2'3 |
2'7 |
2'3 |
3'0 |
3/19/2025 01:28:00 |
| 4300 |
3'2s |
-0'5 |
3'2 |
3'3 |
3'1 |
3'7 |
3/19/2025 01:28:00 |
| 4350 |
4'2s |
-0'5 |
4'6 |
4'6 |
4'3 |
4'7 |
3/19/2025 01:28:00 |
| 4400 |
5'3s |
-0'7 |
7'0 |
7'0 |
5'4 |
6'2 |
3/19/2025 01:28:00 |
| 4450 |
6'6s |
-1'1 |
8'3 |
8'3 |
6'5 |
7'7 |
3/19/2025 01:28:00 |
| 4500 |
8'4s |
-1'2 |
10'2 |
11'0 |
8'0 |
9'6 |
3/19/2025 01:28:00 |
| 4550 |
10'4s |
-1'3 |
12'2 |
13'2 |
9'7 |
11'7 |
3/19/2025 01:28:00 |
| 4600 |
12'5s |
-1'5 |
14'3 |
14'3 |
12'1 |
14'2 |
3/19/2025 01:28:00 |
| 4650 |
15'1s |
-1'7 |
17'0 |
17'0 |
15'6 |
17'0 |
3/19/2025 01:28:00 |
| 4700 |
17'7s |
-2'1 |
21'0 |
21'3 |
18'0 |
20'0 |
3/19/2025 01:28:00 |
| 4750 |
21'1s |
-2'2 |
24'2 |
24'2 |
20'7 |
23'3 |
3/19/2025 01:28:00 |
| 4800 |
24'4s |
-2'3 |
27'2 |
27'2 |
24'6 |
26'7 |
3/19/2025 01:28:00 |
| 4850 |
28'2s |
-2'5 |
|
|
|
30'7 |
3/19/2025 01:28:00 |
| 4900 |
32'1s |
-2'6 |
|
|
|
34'7 |
3/19/2025 01:28:00 |
| 4950 |
36'2s |
-3'0 |
|
|
|
39'2 |
3/19/2025 01:28:00 |
| 5000 |
40'5s |
-3'0 |
|
|
|
43'5 |
3/19/2025 01:28:00 |
| 5050 |
45'0s |
-3'1 |
|
|
|
48'1 |
3/19/2025 01:28:00 |
| 5100 |
49'5s |
-3'1 |
|
|
|
52'6 |
3/19/2025 01:28:00 |
| 5150 |
54'3s |
-3'1 |
|
|
|
57'4 |
3/19/2025 01:28:00 |
| 5200 |
59'1s |
-3'1 |
|
|
|
62'2 |
3/19/2025 01:28:00 |
| 5250 |
63'7s |
-3'1 |
|
|
|
67'0 |
3/19/2025 01:28:00 |
| 5300 |
68'6s |
-3'1 |
|
|
|
71'7 |
3/19/2025 01:28:00 |
| 5350 |
73'5s |
-3'1 |
|
|
|
76'6 |
3/19/2025 01:28:00 |
| 5400 |
78'4s |
-3'1 |
|
|
|
81'5 |
3/19/2025 01:28:00 |
| 5450 |
83'3s |
-3'2 |
|
|
|
86'5 |
3/19/2025 01:28:00 |
| 5500 |
88'3s |
-3'1 |
|
|
|
91'4 |
3/19/2025 01:28:00 |
| 5550 |
93'2s |
-3'2 |
|
|
|
96'4 |
3/19/2025 01:28:00 |
| 5600 |
98'2s |
-3'2 |
|
|
|
101'4 |
3/19/2025 01:28:00 |
| 5650 |
103'1s |
-3'2 |
|
|
|
106'3 |
3/19/2025 01:28:00 |
| 5700 |
108'1s |
-3'2 |
|
|
|
111'3 |
3/19/2025 01:28:00 |
| 5850 |
123'0s |
-3'2 |
|
|
|
126'2 |
3/19/2025 01:28:00 |
| 5950 |
133'0s |
-3'2 |
|
|
|
136'2 |
3/19/2025 01:28:00 |
| 6050 |
143'0s |
-3'2 |
|
|
|
146'2 |
3/19/2025 01:28:00 |
| 6250 |
163'0s |
-3'2 |
|
|
|
166'2 |
3/19/2025 01:28:00 |
| 6500 |
188'0s |
-3'2 |
|
|
|
191'2 |
3/19/2025 01:28:00 |
| 6600 |
198'0s |
-3'2 |
|
|
|
201'2 |
3/19/2025 01:28:00 |
| 6700 |
208'0s |
-3'2 |
|
|
|
211'2 |
3/19/2025 01:28:00 |
| 8000 |
338'0s |
-3'2 |
|
|
|
341'2 |
3/19/2025 01:28:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
