 |
Options for @C5K |
|
| @C5K: CORN May 2025 Call 2100 CALLS (CBOT) as of 03/25/2025 5:44:07 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3700 |
87'6s |
-6'6 |
|
|
|
94'4 |
3/25/2025 01:29:00 |
| 3800 |
77'7s |
-6'5 |
|
|
|
84'4 |
3/25/2025 01:29:00 |
| 3900 |
68'0s |
-6'5 |
|
|
|
74'5 |
3/25/2025 01:29:00 |
| 3950 |
63'1s |
-6'5 |
|
|
|
69'6 |
3/25/2025 01:29:00 |
| 4000 |
58'2s |
-6'5 |
|
|
|
64'7 |
3/25/2025 01:29:00 |
| 4100 |
48'5s |
-6'4 |
|
|
|
55'1 |
3/25/2025 01:29:00 |
| 4150 |
44'0s |
-6'3 |
|
|
|
50'3 |
3/25/2025 01:29:00 |
| 4200 |
39'3s |
-6'3 |
|
|
|
45'6 |
3/25/2025 01:29:00 |
| 4250 |
35'1s |
-6'1 |
|
|
|
41'2 |
3/25/2025 01:29:00 |
| 4300 |
31'0s |
-5'6 |
|
|
|
36'6 |
3/25/2025 01:29:00 |
| 4350 |
27'0s |
-5'5 |
|
|
|
32'5 |
3/25/2025 01:29:00 |
| 4400 |
23'2s |
-5'2 |
23'4 |
24'2 |
23'4 |
28'4 |
3/25/2025 01:29:00 |
| 4450 |
19'7s |
-4'7 |
19'4 |
20'3 |
19'4 |
24'6 |
3/25/2025 01:29:00 |
| 4500 |
16'7s |
-4'3 |
17'0 |
17'3 |
16'4 |
21'2 |
3/25/2025 01:29:00 |
| 4550 |
14'0s |
-4'1 |
14'1 |
14'2 |
14'1 |
18'1 |
3/25/2025 01:29:00 |
| 4600 |
11'3s |
-3'7 |
13'2 |
13'2 |
11'0 |
15'2 |
3/25/2025 01:29:00 |
| 4650 |
9'2s |
-3'3 |
11'3 |
11'5 |
9'4 |
12'5 |
3/25/2025 01:29:00 |
| 4700 |
7'3s |
-3'0 |
9'7 |
9'7 |
7'3 |
10'3 |
3/25/2025 01:29:00 |
| 4750 |
5'7s |
-2'4 |
8'1 |
8'1 |
5'6 |
8'3 |
3/25/2025 01:29:00 |
| 4800 |
4'5s |
-2'0 |
6'6 |
6'6 |
4'5 |
6'5 |
3/25/2025 01:29:00 |
| 4850 |
3'6s |
-1'4 |
5'1 |
5'1 |
3'5 |
5'2 |
3/25/2025 01:29:00 |
| 4900 |
2'7s |
-1'3 |
4'0 |
4'0 |
2'7 |
4'2 |
3/25/2025 01:29:00 |
| 4950 |
2'3s |
-1'0 |
2'4 |
2'4 |
2'2 |
3'3 |
3/25/2025 01:29:00 |
| 5000 |
1'7s |
-0'6 |
2'4 |
2'4 |
1'6 |
2'5 |
3/25/2025 01:29:00 |
| 5050 |
1'5s |
-0'4 |
1'5 |
1'5 |
1'4 |
2'1 |
3/25/2025 01:29:00 |
| 5100 |
1'2s |
-0'4 |
1'5 |
1'5 |
1'2 |
1'6 |
3/25/2025 01:29:00 |
| 5150 |
1'0s |
-0'3 |
1'2 |
1'2 |
0'7 |
1'3 |
3/25/2025 01:29:00 |
| 5200 |
0'7s |
-0'2 |
1'0 |
1'0 |
0'6 |
1'1 |
3/25/2025 01:29:00 |
| 5250 |
0'6s |
-0'2 |
0'5 |
0'5 |
0'5 |
1'0 |
3/25/2025 01:29:00 |
| 5300 |
0'5s |
-0'1 |
0'6 |
0'6 |
0'5 |
0'6 |
3/25/2025 01:29:00 |
| 5350 |
0'5s |
0'0 |
|
|
|
0'5 |
3/25/2025 01:29:00 |
| 5400 |
0'4s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'5 |
3/25/2025 01:29:00 |
| 5450 |
0'4s |
0'0 |
|
|
|
0'4 |
3/25/2025 01:29:00 |
| 5500 |
0'4s |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
3/25/2025 01:29:00 |
| 5550 |
0'3s |
0'0 |
|
|
|
0'3 |
3/25/2025 01:29:00 |
| 5600 |
0'3s |
0'0 |
|
|
|
0'3 |
3/25/2025 01:29:00 |
| 5650 |
0'3s |
0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
3/25/2025 01:29:00 |
| 5700 |
0'2s |
0'0 |
|
|
|
0'2 |
3/25/2025 01:29:00 |
| 5750 |
0'2s |
0'1 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 5800 |
0'2s |
0'1 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 5850 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 5950 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 6050 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 6150 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 6250 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 6350 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 7700 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 7900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 8100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| @C5K: CORN May 2025 Call 2100 PUTS (CBOT) as of 03/25/2025 5:44:07 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 3650 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
3/25/2025 01:29:00 |
| 3700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
3/25/2025 01:29:00 |
| 3750 |
0'1s |
0'0 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 3800 |
0'2s |
0'1 |
|
|
|
0'1 |
3/25/2025 01:29:00 |
| 3850 |
0'2s |
0'0 |
|
|
|
0'2 |
3/25/2025 01:29:00 |
| 3900 |
0'3s |
0'1 |
|
|
|
0'2 |
3/25/2025 01:29:00 |
| 3950 |
0'4s |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
3/25/2025 01:29:00 |
| 4000 |
0'5s |
0'1 |
0'5 |
0'6 |
0'5 |
0'4 |
3/25/2025 01:29:00 |
| 4050 |
0'6s |
0'1 |
0'6 |
0'6 |
0'6 |
0'5 |
3/25/2025 01:29:00 |
| 4100 |
1'0s |
0'2 |
1'1 |
1'1 |
1'1 |
0'6 |
3/25/2025 01:29:00 |
| 4150 |
1'3s |
0'3 |
1'2 |
1'3 |
1'2 |
1'0 |
3/25/2025 01:29:00 |
| 4200 |
1'6s |
0'3 |
1'4 |
1'4 |
1'4 |
1'3 |
3/25/2025 01:29:00 |
| 4250 |
2'3s |
0'4 |
|
|
|
1'7 |
3/25/2025 01:29:00 |
| 4300 |
3'2s |
0'7 |
3'1 |
3'2 |
3'0 |
2'3 |
3/25/2025 01:29:00 |
| 4350 |
4'2s |
1'1 |
3'1 |
4'3 |
3'1 |
3'1 |
3/25/2025 01:29:00 |
| 4400 |
5'5s |
1'4 |
4'2 |
5'5 |
4'2 |
4'1 |
3/25/2025 01:29:00 |
| 4450 |
7'2s |
1'7 |
5'2 |
7'0 |
5'2 |
5'3 |
3/25/2025 01:29:00 |
| 4500 |
9'1s |
2'2 |
7'0 |
9'0 |
7'0 |
6'7 |
3/25/2025 01:29:00 |
| 4550 |
11'2s |
2'5 |
8'4 |
11'4 |
8'4 |
8'5 |
3/25/2025 01:29:00 |
| 4600 |
13'5s |
2'7 |
10'6 |
13'7 |
10'6 |
10'6 |
3/25/2025 01:29:00 |
| 4650 |
16'4s |
3'3 |
13'7 |
17'0 |
13'6 |
13'1 |
3/25/2025 01:29:00 |
| 4700 |
19'5s |
3'6 |
15'6 |
20'1 |
15'6 |
15'7 |
3/25/2025 01:29:00 |
| 4750 |
23'1s |
4'3 |
21'0 |
22'6 |
21'0 |
18'6 |
3/25/2025 01:29:00 |
| 4800 |
26'7s |
4'6 |
24'4 |
26'2 |
24'4 |
22'1 |
3/25/2025 01:29:00 |
| 4850 |
30'7s |
5'1 |
|
|
|
25'6 |
3/25/2025 01:29:00 |
| 4900 |
35'0s |
5'3 |
35'0 |
35'0 |
34'7 |
29'5 |
3/25/2025 01:29:00 |
| 4950 |
39'4s |
5'6 |
38'7 |
38'7 |
38'7 |
33'6 |
3/25/2025 01:29:00 |
| 5000 |
44'0s |
6'0 |
43'6 |
43'6 |
43'6 |
38'0 |
3/25/2025 01:29:00 |
| 5050 |
48'6s |
6'2 |
|
|
|
42'4 |
3/25/2025 01:29:00 |
| 5100 |
53'3s |
6'2 |
52'2 |
52'2 |
52'2 |
47'1 |
3/25/2025 01:29:00 |
| 5150 |
58'1s |
6'3 |
57'5 |
57'5 |
57'5 |
51'6 |
3/25/2025 01:29:00 |
| 5200 |
63'0s |
6'4 |
|
|
|
56'4 |
3/25/2025 01:29:00 |
| 5250 |
67'7s |
6'5 |
|
|
|
61'2 |
3/25/2025 01:29:00 |
| 5300 |
72'6s |
6'5 |
|
|
|
66'1 |
3/25/2025 01:29:00 |
| 5350 |
77'6s |
6'6 |
|
|
|
71'0 |
3/25/2025 01:29:00 |
| 5400 |
82'5s |
6'6 |
|
|
|
75'7 |
3/25/2025 01:29:00 |
| 5450 |
87'5s |
6'6 |
|
|
|
80'7 |
3/25/2025 01:29:00 |
| 5500 |
92'4s |
6'6 |
|
|
|
85'6 |
3/25/2025 01:29:00 |
| 5550 |
97'4s |
6'6 |
|
|
|
90'6 |
3/25/2025 01:29:00 |
| 5600 |
102'3s |
6'5 |
|
|
|
95'6 |
3/25/2025 01:29:00 |
| 5650 |
107'3s |
6'6 |
|
|
|
100'5 |
3/25/2025 01:29:00 |
| 5700 |
112'3s |
6'7 |
|
|
|
105'4 |
3/25/2025 01:29:00 |
| 5850 |
127'2s |
6'6 |
|
|
|
120'4 |
3/25/2025 01:29:00 |
| 5950 |
137'2s |
6'6 |
|
|
|
130'4 |
3/25/2025 01:29:00 |
| 6050 |
147'2s |
6'6 |
|
|
|
140'4 |
3/25/2025 01:29:00 |
| 6250 |
167'2s |
6'6 |
|
|
|
160'4 |
3/25/2025 01:29:00 |
| 6500 |
192'2s |
6'6 |
|
|
|
185'4 |
3/25/2025 01:29:00 |
| 6600 |
202'2s |
6'6 |
|
|
|
195'4 |
3/25/2025 01:29:00 |
| 6700 |
212'2s |
6'6 |
|
|
|
205'4 |
3/25/2025 01:29:00 |
| 8000 |
342'2s |
6'6 |
|
|
|
335'4 |
3/25/2025 01:29:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
