 |
Options for @C5H |
 |
| @C5H: CORN March 2025 Call 2100 CALLS (CBOT) as of 01/24/2025 5:15:23 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2800 |
209'6 |
0'0 |
|
|
|
209'6 |
1/23/2025 01:32:00 |
| 3300 |
159'6 |
0'0 |
|
|
|
159'6 |
1/23/2025 01:32:00 |
| 3400 |
149'6 |
0'0 |
|
|
|
149'6 |
1/23/2025 01:32:00 |
| 3500 |
139'6 |
0'0 |
|
|
|
139'6 |
1/23/2025 01:32:00 |
| 3600 |
129'6 |
0'0 |
|
|
|
129'6 |
1/23/2025 01:32:00 |
| 3700 |
119'6 |
0'0 |
|
|
|
119'6 |
1/23/2025 01:32:00 |
| 3800 |
109'6 |
0'0 |
|
|
|
109'6 |
1/23/2025 01:32:00 |
| 3900 |
99'6 |
0'0 |
|
|
|
99'6 |
1/23/2025 01:32:00 |
| 3950 |
94'6 |
0'0 |
|
|
|
94'6 |
1/23/2025 01:32:00 |
| 4000 |
89'6 |
0'0 |
|
|
|
89'6 |
1/23/2025 01:32:00 |
| 4050 |
84'7 |
0'0 |
|
|
|
84'7 |
1/23/2025 01:32:00 |
| 4100 |
79'7 |
0'0 |
|
|
|
79'7 |
1/23/2025 01:32:00 |
| 4150 |
74'7 |
0'0 |
|
|
|
74'7 |
1/23/2025 01:32:00 |
| 4200 |
69'7 |
0'0 |
|
|
|
69'7 |
1/23/2025 01:32:00 |
| 4250 |
65'0 |
0'0 |
|
|
|
65'0 |
1/23/2025 01:32:00 |
| 4300 |
60'0 |
0'0 |
|
|
|
60'0 |
1/23/2025 01:32:00 |
| 4350 |
55'1 |
0'0 |
|
|
|
55'1 |
1/23/2025 01:32:00 |
| 4400 |
50'2 |
0'0 |
|
|
|
50'2 |
1/23/2025 01:32:00 |
| 4450 |
45'3 |
0'0 |
|
|
|
45'3 |
1/23/2025 01:32:00 |
| 4500 |
37'5 |
-3'0 |
37'5 |
37'5 |
37'5 |
40'5 |
1/24/2025 12:39:00 |
| 4550 |
33'1 |
-2'7 |
33'1 |
33'1 |
33'1 |
36'0 |
1/23/2025 09:02:00 |
| 4600 |
29'0 |
-2'5 |
28'7 |
29'0 |
28'7 |
31'5 |
1/24/2025 02:36:00 |
| 4650 |
27'3 |
0'0 |
|
|
|
27'3 |
1/23/2025 01:32:00 |
| 4700 |
21'6 |
-1'6 |
21'1 |
21'6 |
21'1 |
23'4 |
1/24/2025 03:18:00 |
| 4750 |
19'7 |
0'0 |
|
|
|
19'7 |
1/23/2025 01:32:00 |
| 4800 |
15'0 |
-1'6 |
13'0 |
15'0 |
13'0 |
16'6 |
1/24/2025 02:39:00 |
| 4850 |
13'7 |
0'0 |
|
|
|
13'7 |
1/23/2025 01:32:00 |
| 4900 |
10'0 |
-1'3 |
9'0 |
10'0 |
9'0 |
11'3 |
1/24/2025 02:48:00 |
| 4950 |
9'2 |
0'0 |
|
|
|
9'2 |
1/23/2025 01:32:00 |
| 5000 |
5'5 |
-1'6 |
6'3 |
6'4 |
5'5 |
7'3 |
1/24/2025 04:30:00 |
| 5050 |
5'7 |
0'0 |
5'7 |
5'7 |
5'7 |
5'7 |
1/23/2025 07:00:00 |
| 5100 |
3'7 |
-0'7 |
3'7 |
3'7 |
3'7 |
4'6 |
1/23/2025 07:21:00 |
| 5150 |
3'0 |
-0'6 |
2'7 |
3'0 |
2'7 |
3'6 |
1/24/2025 01:57:00 |
| 5200 |
2'4 |
-0'4 |
2'4 |
2'4 |
2'4 |
3'0 |
1/23/2025 08:19:00 |
| 5250 |
2'3 |
0'0 |
|
|
|
2'3 |
1/23/2025 01:32:00 |
| 5300 |
1'7 |
0'0 |
|
|
|
1'7 |
1/23/2025 01:32:00 |
| 5350 |
1'4 |
0'0 |
|
|
|
1'4 |
1/23/2025 01:32:00 |
| 5400 |
0'7 |
-0'2 |
0'7 |
0'7 |
0'7 |
1'1 |
1/24/2025 04:29:00 |
| 5450 |
0'6 |
-0'2 |
0'6 |
0'6 |
0'6 |
1'0 |
1/24/2025 04:28:00 |
| 5500 |
0'6 |
0'0 |
|
|
|
0'6 |
1/23/2025 01:32:00 |
| 5550 |
0'5 |
0'0 |
|
|
|
0'5 |
1/23/2025 01:32:00 |
| 5600 |
0'4 |
0'0 |
|
|
|
0'4 |
1/23/2025 01:32:00 |
| 5650 |
0'4 |
0'0 |
|
|
|
0'4 |
1/23/2025 01:32:00 |
| 5700 |
0'3 |
0'0 |
|
|
|
0'3 |
1/23/2025 01:32:00 |
| 5800 |
0'3 |
0'0 |
|
|
|
0'3 |
1/23/2025 01:32:00 |
| 5900 |
0'2 |
0'0 |
|
|
|
0'2 |
1/23/2025 01:32:00 |
| 5950 |
0'2 |
0'0 |
|
|
|
0'2 |
1/23/2025 01:32:00 |
| 6000 |
0'2 |
0'0 |
|
|
|
0'2 |
1/23/2025 01:32:00 |
| 6100 |
0'2 |
0'0 |
|
|
|
0'2 |
1/23/2025 01:32:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 8200 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| @C5H: CORN March 2025 Call 2100 PUTS (CBOT) as of 01/24/2025 5:15:23 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2600 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 3250 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 3900 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 3950 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 4000 |
0'1 |
0'0 |
|
|
|
0'1 |
1/23/2025 01:32:00 |
| 4050 |
0'2 |
0'0 |
|
|
|
0'2 |
1/23/2025 01:32:00 |
| 4100 |
0'2 |
0'0 |
|
|
|
0'2 |
1/23/2025 01:32:00 |
| 4150 |
0'2 |
0'0 |
|
|
|
0'2 |
1/23/2025 01:32:00 |
| 4200 |
0'2 |
0'0 |
|
|
|
0'2 |
1/23/2025 01:32:00 |
| 4250 |
0'3 |
0'0 |
|
|
|
0'3 |
1/23/2025 01:32:00 |
| 4300 |
0'4 |
0'1 |
0'4 |
0'4 |
0'3 |
0'3 |
1/23/2025 09:02:00 |
| 4350 |
0'4 |
0'0 |
|
|
|
0'4 |
1/23/2025 01:32:00 |
| 4400 |
0'4 |
0'0 |
|
|
|
0'4 |
1/23/2025 01:32:00 |
| 4450 |
0'6 |
0'0 |
|
|
|
0'6 |
1/23/2025 01:32:00 |
| 4500 |
1'2 |
0'2 |
1'2 |
1'2 |
1'2 |
1'0 |
1/24/2025 04:09:00 |
| 4550 |
1'3 |
0'0 |
|
|
|
1'3 |
1/23/2025 01:32:00 |
| 4600 |
2'4 |
0'5 |
2'5 |
2'5 |
2'4 |
1'7 |
1/23/2025 07:40:00 |
| 4650 |
2'6 |
0'0 |
|
|
|
2'6 |
1/23/2025 01:32:00 |
| 4700 |
4'7 |
1'1 |
4'0 |
4'7 |
4'0 |
3'6 |
1/24/2025 04:30:00 |
| 4750 |
6'4 |
1'2 |
6'5 |
6'5 |
6'1 |
5'2 |
1/24/2025 04:34:00 |
| 4800 |
8'7 |
1'7 |
8'5 |
8'7 |
8'1 |
7'0 |
1/23/2025 11:51:00 |
| 4850 |
10'5 |
1'4 |
10'5 |
10'5 |
10'5 |
9'1 |
1/24/2025 02:24:00 |
| 4900 |
14'1 |
2'4 |
14'1 |
14'1 |
14'1 |
11'5 |
1/23/2025 07:04:00 |
| 4950 |
14'4 |
0'0 |
|
|
|
14'4 |
1/23/2025 01:32:00 |
| 5000 |
17'5 |
0'0 |
|
|
|
17'5 |
1/23/2025 01:32:00 |
| 5050 |
21'1 |
0'0 |
|
|
|
21'1 |
1/23/2025 01:32:00 |
| 5100 |
24'7 |
0'0 |
|
|
|
24'7 |
1/23/2025 01:32:00 |
| 5150 |
28'7 |
0'0 |
|
|
|
28'7 |
1/23/2025 01:32:00 |
| 5200 |
33'1 |
0'0 |
|
|
|
33'1 |
1/23/2025 01:32:00 |
| 5250 |
37'4 |
0'0 |
|
|
|
37'4 |
1/23/2025 01:32:00 |
| 5300 |
42'0 |
0'0 |
|
|
|
42'0 |
1/23/2025 01:32:00 |
| 5350 |
46'5 |
0'0 |
|
|
|
46'5 |
1/23/2025 01:32:00 |
| 5400 |
51'2 |
0'0 |
|
|
|
51'2 |
1/23/2025 01:32:00 |
| 5450 |
56'1 |
0'0 |
|
|
|
56'1 |
1/23/2025 01:32:00 |
| 5500 |
60'7 |
0'0 |
|
|
|
60'7 |
1/23/2025 01:32:00 |
| 5600 |
70'5 |
0'0 |
|
|
|
70'5 |
1/23/2025 01:32:00 |
| 5700 |
80'4 |
0'0 |
|
|
|
80'4 |
1/23/2025 01:32:00 |
| 5800 |
90'3 |
0'0 |
|
|
|
90'3 |
1/23/2025 01:32:00 |
| 6400 |
150'2 |
0'0 |
|
|
|
150'2 |
1/23/2025 01:32:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
