 |
Options for @C5K |
|
| @C5K: CORN May 2025 Call 2100 CALLS (CBOT) as of 04/25/2025 9:20:46 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3700 |
107'3 |
0'0 |
|
|
|
107'3 |
4/24/2025 01:19:00 |
| 3800 |
97'3 |
0'0 |
|
|
|
97'3 |
4/24/2025 01:19:00 |
| 3900 |
87'3 |
0'0 |
|
|
|
87'3 |
4/24/2025 01:19:00 |
| 4000 |
77'3 |
0'0 |
|
|
|
77'3 |
4/24/2025 01:19:00 |
| 4050 |
72'3 |
0'0 |
|
|
|
72'3 |
4/24/2025 01:19:00 |
| 4100 |
67'3 |
0'0 |
|
|
|
67'3 |
4/24/2025 01:19:00 |
| 4150 |
62'3 |
0'0 |
|
|
|
62'3 |
4/24/2025 01:19:00 |
| 4200 |
57'6 |
0'3 |
57'6 |
57'6 |
57'6 |
57'3 |
4/25/2025 08:30:00 |
| 4250 |
52'3 |
0'0 |
|
|
|
52'3 |
4/24/2025 01:19:00 |
| 4300 |
50'0 |
2'5 |
50'0 |
50'0 |
50'0 |
47'3 |
4/25/2025 08:56:00 |
| 4350 |
42'3 |
0'0 |
|
|
|
42'3 |
4/24/2025 01:19:00 |
| 4400 |
39'5 |
2'2 |
37'0 |
39'6 |
37'0 |
37'3 |
4/25/2025 08:56:00 |
| 4450 |
32'3 |
0'0 |
|
|
|
32'3 |
4/24/2025 01:19:00 |
| 4500 |
30'1 |
2'6 |
28'2 |
30'1 |
28'2 |
27'3 |
4/25/2025 08:58:00 |
| 4550 |
25'0 |
2'5 |
22'6 |
25'0 |
22'6 |
22'3 |
4/25/2025 08:41:00 |
| 4600 |
19'5 |
2'2 |
18'5 |
20'4 |
18'5 |
17'3 |
4/25/2025 09:07:00 |
| 4650 |
14'6 |
2'4 |
13'3 |
14'6 |
13'3 |
12'2 |
4/25/2025 08:58:00 |
| 4700 |
10'0 |
2'4 |
7'4 |
10'0 |
7'4 |
7'4 |
4/25/2025 09:00:00 |
| 4750 |
5'2 |
2'0 |
4'0 |
5'2 |
3'6 |
3'2 |
4/25/2025 08:59:00 |
| 4800 |
1'2 |
0'4 |
0'7 |
1'5 |
0'4 |
0'6 |
4/25/2025 09:06:00 |
| 4850 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/25/2025 08:41:00 |
| 4900 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/25/2025 06:31:00 |
| 4950 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 5000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 5050 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 5100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 5150 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 5200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 5250 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 5300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 5350 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 5400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 5450 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 5550 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 5650 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 5750 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 5850 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 5950 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 6050 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 6150 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 6250 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 6350 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 7700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 7800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 7900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 8100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| @C5K: CORN May 2025 Call 2100 PUTS (CBOT) as of 04/25/2025 9:20:46 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 3900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 3950 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 4000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 4050 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 4100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 4150 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 4200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 4250 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 4300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 4350 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 4400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 4450 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 4500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 4550 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 4600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2025 01:19:00 |
| 4650 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/24/2025 08:15:00 |
| 4700 |
0'2 |
0'0 |
|
|
|
0'2 |
4/24/2025 01:19:00 |
| 4750 |
0'1 |
-0'7 |
0'5 |
0'5 |
0'1 |
1'0 |
4/25/2025 09:07:00 |
| 4800 |
1'0 |
-2'4 |
3'4 |
3'4 |
0'7 |
3'4 |
4/25/2025 09:08:00 |
| 4850 |
5'0 |
-2'7 |
6'0 |
6'0 |
5'0 |
7'7 |
4/25/2025 09:07:00 |
| 4900 |
9'6 |
-3'1 |
11'4 |
11'4 |
9'6 |
12'7 |
4/25/2025 08:57:00 |
| 4950 |
17'7 |
0'0 |
|
|
|
17'7 |
4/24/2025 01:19:00 |
| 5000 |
20'2 |
-2'5 |
20'2 |
20'2 |
20'2 |
22'7 |
4/25/2025 08:53:00 |
| 5050 |
27'7 |
0'0 |
|
|
|
27'7 |
4/24/2025 01:19:00 |
| 5100 |
32'7 |
0'0 |
|
|
|
32'7 |
4/24/2025 01:19:00 |
| 5150 |
34'6 |
-3'1 |
35'4 |
35'4 |
34'6 |
37'7 |
4/25/2025 09:07:00 |
| 5200 |
42'7 |
0'0 |
|
|
|
42'7 |
4/24/2025 01:19:00 |
| 5250 |
47'7 |
0'0 |
|
|
|
47'7 |
4/24/2025 01:19:00 |
| 5300 |
52'7 |
0'0 |
|
|
|
52'7 |
4/24/2025 01:19:00 |
| 5350 |
57'7 |
0'0 |
|
|
|
57'7 |
4/24/2025 01:19:00 |
| 5400 |
62'7 |
0'0 |
|
|
|
62'7 |
4/24/2025 01:19:00 |
| 5450 |
67'7 |
0'0 |
|
|
|
67'7 |
4/24/2025 01:19:00 |
| 5500 |
72'7 |
0'0 |
|
|
|
72'7 |
4/24/2025 01:19:00 |
| 5550 |
77'7 |
0'0 |
|
|
|
77'7 |
4/24/2025 01:19:00 |
| 5600 |
82'7 |
0'0 |
|
|
|
82'7 |
4/24/2025 01:19:00 |
| 5700 |
92'7 |
0'0 |
|
|
|
92'7 |
4/24/2025 01:19:00 |
| 5850 |
107'7 |
0'0 |
|
|
|
107'7 |
4/24/2025 01:19:00 |
| 5950 |
117'7 |
0'0 |
|
|
|
117'7 |
4/24/2025 01:19:00 |
| 6050 |
127'7 |
0'0 |
|
|
|
127'7 |
4/24/2025 01:19:00 |
| 6250 |
147'7 |
0'0 |
|
|
|
147'7 |
4/24/2025 01:19:00 |
| 6500 |
172'7 |
0'0 |
|
|
|
172'7 |
4/24/2025 01:19:00 |
| 6600 |
182'7 |
0'0 |
|
|
|
182'7 |
4/24/2025 01:19:00 |
| 6700 |
192'7 |
0'0 |
|
|
|
192'7 |
4/24/2025 01:19:00 |
| 8000 |
322'7 |
0'0 |
|
|
|
322'7 |
4/24/2025 01:19:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
