 |
Options for @C5H |
 |
@C5H: CORN March 2025 Call 2100 CALLS (CBOT) as of 02/07/2025 1:57:51 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
2800 |
207'4s |
-7'6 |
|
|
|
215'2 |
2/07/2025 01:21:00 |
3300 |
157'4s |
-7'6 |
|
|
|
165'2 |
2/07/2025 01:21:00 |
3400 |
147'4s |
-7'6 |
|
|
|
155'2 |
2/07/2025 01:21:00 |
3500 |
137'4s |
-7'6 |
|
|
|
145'2 |
2/07/2025 01:21:00 |
3600 |
127'4s |
-7'6 |
|
|
|
135'2 |
2/07/2025 01:21:00 |
3700 |
117'4s |
-7'6 |
|
|
|
125'2 |
2/07/2025 01:21:00 |
3800 |
107'4s |
-7'6 |
|
|
|
115'2 |
2/07/2025 01:21:00 |
3900 |
97'4s |
-7'6 |
|
|
|
105'2 |
2/07/2025 01:21:00 |
3950 |
92'4s |
-7'6 |
|
|
|
100'2 |
2/07/2025 01:21:00 |
4000 |
87'4s |
-7'6 |
|
|
|
95'2 |
2/07/2025 01:21:00 |
4050 |
82'4s |
-7'6 |
|
|
|
90'2 |
2/07/2025 01:21:00 |
4100 |
77'4s |
-7'6 |
|
|
|
85'2 |
2/07/2025 01:21:00 |
4150 |
72'5s |
-7'5 |
|
|
|
80'2 |
2/07/2025 01:21:00 |
4200 |
67'5s |
-7'5 |
67'2 |
67'2 |
67'2 |
75'2 |
2/07/2025 01:21:00 |
4250 |
62'5s |
-7'6 |
|
|
|
70'3 |
2/07/2025 01:21:00 |
4300 |
57'5s |
-7'6 |
59'4 |
59'4 |
58'5 |
65'3 |
2/07/2025 01:21:00 |
4350 |
52'5s |
-7'6 |
|
|
|
60'3 |
2/07/2025 01:21:00 |
4400 |
47'5s |
-7'6 |
51'4 |
51'4 |
46'7 |
55'3 |
2/07/2025 01:21:00 |
4450 |
42'6s |
-7'5 |
|
|
|
50'3 |
2/07/2025 01:21:00 |
4500 |
37'7s |
-7'5 |
41'0 |
41'0 |
36'4 |
45'4 |
2/07/2025 01:21:00 |
4550 |
33'0s |
-7'5 |
32'6 |
32'6 |
32'6 |
40'5 |
2/07/2025 01:21:00 |
4600 |
28'2s |
-7'4 |
36'0 |
36'0 |
27'3 |
35'6 |
2/07/2025 01:21:00 |
4650 |
23'6s |
-7'2 |
|
|
|
31'0 |
2/07/2025 01:21:00 |
4700 |
19'4s |
-7'0 |
21'7 |
21'7 |
18'3 |
26'4 |
2/07/2025 01:21:00 |
4750 |
15'5s |
-6'5 |
22'2 |
22'2 |
15'4 |
22'2 |
2/07/2025 01:21:00 |
4800 |
12'1s |
-6'1 |
18'2 |
18'4 |
10'6 |
18'2 |
2/07/2025 01:21:00 |
4850 |
9'1s |
-5'4 |
14'6 |
15'0 |
8'0 |
14'5 |
2/07/2025 01:21:00 |
4900 |
6'5s |
-4'6 |
11'3 |
11'3 |
5'6 |
11'3 |
2/07/2025 01:21:00 |
4950 |
4'6s |
-4'0 |
8'5 |
8'5 |
3'7 |
8'6 |
2/07/2025 01:21:00 |
5000 |
3'2s |
-3'3 |
6'4 |
7'0 |
2'6 |
6'5 |
2/07/2025 01:21:00 |
5050 |
2'2s |
-2'5 |
5'1 |
5'1 |
1'7 |
4'7 |
2/07/2025 01:21:00 |
5100 |
1'5s |
-1'7 |
3'5 |
3'5 |
1'2 |
3'4 |
2/07/2025 01:21:00 |
5150 |
1'1s |
-1'3 |
1'6 |
1'6 |
0'7 |
2'4 |
2/07/2025 01:21:00 |
5200 |
0'6s |
-1'0 |
1'0 |
1'0 |
0'5 |
1'6 |
2/07/2025 01:21:00 |
5250 |
0'4s |
-0'6 |
1'0 |
1'2 |
0'4 |
1'2 |
2/07/2025 01:21:00 |
5300 |
0'3s |
-0'4 |
0'4 |
0'4 |
0'2 |
0'7 |
2/07/2025 01:21:00 |
5350 |
0'2s |
-0'3 |
0'2 |
0'2 |
0'2 |
0'5 |
2/07/2025 01:21:00 |
5400 |
0'2s |
-0'2 |
0'2 |
0'2 |
0'2 |
0'4 |
2/07/2025 01:21:00 |
5450 |
0'1s |
-0'2 |
|
|
|
0'3 |
2/07/2025 01:21:00 |
5500 |
0'1s |
-0'1 |
|
|
|
0'2 |
2/07/2025 01:21:00 |
5550 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
2/07/2025 01:21:00 |
5600 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
2/07/2025 01:21:00 |
5650 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
2/07/2025 01:21:00 |
5700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/07/2025 01:21:00 |
5750 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
5800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
5850 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
5900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
5950 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
6000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
6100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
6200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
6300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
6400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
6500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
6600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
6700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
6800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
6900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
7000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
7100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
7200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
7300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
7400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
7500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
7600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
8000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
8200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
@C5H: CORN March 2025 Call 2100 PUTS (CBOT) as of 02/07/2025 1:57:51 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
2600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
2800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
2900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
3000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
3100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
3200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
3250 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
3300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
3400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
3450 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
3500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
3550 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
3600 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/07/2025 01:21:00 |
3650 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
3700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
3750 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
3800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
3850 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
3900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/07/2025 01:21:00 |
3950 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
4000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
4050 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
4100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
4150 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
4200 |
0'1s |
0'0 |
0'0 |
0'0 |
0'0 |
0'1 |
2/07/2025 01:21:00 |
4250 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
4300 |
0'1s |
0'0 |
0'0 |
0'0 |
0'0 |
0'1 |
2/07/2025 01:21:00 |
4350 |
0'1s |
0'0 |
|
|
|
0'1 |
2/07/2025 01:21:00 |
4400 |
0'2s |
0'1 |
0'1 |
0'1 |
0'1 |
0'1 |
2/07/2025 01:21:00 |
4450 |
0'2s |
0'0 |
0'1 |
0'1 |
0'1 |
0'2 |
2/07/2025 01:21:00 |
4500 |
0'3s |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
2/07/2025 01:21:00 |
4550 |
0'4s |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
2/07/2025 01:21:00 |
4600 |
0'6s |
0'2 |
0'5 |
0'7 |
0'5 |
0'4 |
2/07/2025 01:21:00 |
4650 |
1'2s |
0'3 |
1'0 |
1'2 |
1'0 |
0'7 |
2/07/2025 01:21:00 |
4700 |
2'0s |
0'6 |
1'4 |
2'1 |
1'4 |
1'2 |
2/07/2025 01:21:00 |
4750 |
3'1s |
1'1 |
2'0 |
3'2 |
2'0 |
2'0 |
2/07/2025 01:21:00 |
4800 |
4'5s |
1'5 |
2'6 |
5'1 |
2'6 |
3'0 |
2/07/2025 01:21:00 |
4850 |
6'5s |
2'2 |
4'4 |
7'0 |
4'4 |
4'3 |
2/07/2025 01:21:00 |
4900 |
9'1s |
2'7 |
6'0 |
10'0 |
6'0 |
6'2 |
2/07/2025 01:21:00 |
4950 |
12'2s |
3'6 |
8'1 |
12'7 |
8'1 |
8'4 |
2/07/2025 01:21:00 |
5000 |
15'6s |
4'3 |
11'6 |
17'0 |
11'6 |
11'3 |
2/07/2025 01:21:00 |
5050 |
19'6s |
5'2 |
|
|
|
14'4 |
2/07/2025 01:21:00 |
5100 |
24'0s |
5'7 |
19'4 |
21'6 |
19'4 |
18'1 |
2/07/2025 01:21:00 |
5150 |
28'4s |
6'3 |
|
|
|
22'1 |
2/07/2025 01:21:00 |
5200 |
33'1s |
6'6 |
|
|
|
26'3 |
2/07/2025 01:21:00 |
5250 |
38'0s |
7'1 |
|
|
|
30'7 |
2/07/2025 01:21:00 |
5300 |
42'7s |
7'2 |
|
|
|
35'5 |
2/07/2025 01:21:00 |
5350 |
47'6s |
7'3 |
|
|
|
40'3 |
2/07/2025 01:21:00 |
5400 |
52'5s |
7'4 |
|
|
|
45'1 |
2/07/2025 01:21:00 |
5450 |
57'5s |
7'4 |
|
|
|
50'1 |
2/07/2025 01:21:00 |
5500 |
62'5s |
7'5 |
|
|
|
55'0 |
2/07/2025 01:21:00 |
5600 |
72'5s |
7'6 |
|
|
|
64'7 |
2/07/2025 01:21:00 |
5700 |
82'4s |
7'5 |
|
|
|
74'7 |
2/07/2025 01:21:00 |
5800 |
92'4s |
7'6 |
|
|
|
84'6 |
2/07/2025 01:21:00 |
6000 |
112'4s |
7'6 |
|
|
|
104'6 |
2/07/2025 01:21:00 |
6400 |
152'4s |
7'6 |
|
|
|
144'6 |
2/07/2025 01:21:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|