 |
Options for @C5H |
 |
@C5H: CORN March 2025 Call 2100 CALLS (CBOT) as of 02/17/2025 2:56:43 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
2700 |
226'2 |
2'6 |
|
|
|
223'4 |
2/14/2025 01:47:00 |
2800 |
216'2 |
2'6 |
|
|
|
213'4 |
2/14/2025 01:47:00 |
3300 |
166'2 |
2'6 |
|
|
|
163'4 |
2/14/2025 01:47:00 |
3400 |
156'2 |
2'6 |
|
|
|
153'4 |
2/14/2025 01:47:00 |
3500 |
146'3 |
2'7 |
|
|
|
143'4 |
2/14/2025 01:47:00 |
3600 |
136'3 |
2'6 |
|
|
|
133'5 |
2/14/2025 01:47:00 |
3700 |
126'3 |
2'6 |
|
|
|
123'5 |
2/14/2025 01:47:00 |
3800 |
116'3 |
2'6 |
|
|
|
113'5 |
2/14/2025 01:47:00 |
3900 |
106'3 |
2'6 |
|
|
|
103'5 |
2/14/2025 01:47:00 |
3950 |
101'3 |
2'6 |
|
|
|
98'5 |
2/14/2025 01:47:00 |
4000 |
96'3 |
2'6 |
97'0 |
97'0 |
97'0 |
93'5 |
2/14/2025 01:47:00 |
4050 |
91'3 |
2'6 |
|
|
|
88'5 |
2/14/2025 01:47:00 |
4100 |
86'3 |
2'6 |
|
|
|
83'5 |
2/14/2025 01:47:00 |
4150 |
81'3 |
2'6 |
|
|
|
78'5 |
2/14/2025 01:47:00 |
4200 |
76'3 |
2'6 |
73'0 |
79'0 |
73'0 |
73'5 |
2/14/2025 01:47:00 |
4250 |
71'3 |
2'6 |
|
|
|
68'5 |
2/14/2025 01:47:00 |
4300 |
66'3 |
2'6 |
65'0 |
69'0 |
65'0 |
63'5 |
2/14/2025 01:47:00 |
4350 |
61'3 |
2'6 |
|
|
|
58'5 |
2/14/2025 01:47:00 |
4400 |
56'3 |
2'6 |
55'0 |
59'0 |
55'0 |
53'5 |
2/14/2025 01:47:00 |
4450 |
51'3 |
2'6 |
53'4 |
53'4 |
53'4 |
48'5 |
2/14/2025 01:47:00 |
4500 |
46'3 |
2'6 |
45'0 |
49'3 |
45'0 |
43'5 |
2/14/2025 01:47:00 |
4550 |
41'3 |
2'6 |
|
|
|
38'5 |
2/14/2025 01:47:00 |
4600 |
36'3 |
2'6 |
38'0 |
39'0 |
35'7 |
33'5 |
2/14/2025 01:47:00 |
4650 |
31'3 |
2'5 |
33'6 |
33'6 |
33'2 |
28'6 |
2/14/2025 01:47:00 |
4700 |
26'3 |
2'3 |
25'0 |
29'3 |
25'0 |
24'0 |
2/14/2025 01:47:00 |
4750 |
21'4 |
2'2 |
24'2 |
24'2 |
21'2 |
19'2 |
2/14/2025 01:47:00 |
4800 |
16'7 |
2'0 |
14'4 |
19'6 |
14'4 |
14'7 |
2/14/2025 01:47:00 |
4850 |
12'4 |
1'4 |
11'0 |
15'0 |
11'0 |
11'0 |
2/14/2025 01:47:00 |
4900 |
8'5 |
1'0 |
7'4 |
11'4 |
7'4 |
7'5 |
2/14/2025 01:47:00 |
4950 |
5'4 |
0'0 |
|
|
|
5'4 |
2/14/2025 01:47:00 |
5000 |
3'1 |
0'2 |
3'2 |
5'2 |
3'0 |
2'7 |
2/14/2025 01:47:00 |
5050 |
1'6 |
0'0 |
|
|
|
1'6 |
2/14/2025 01:47:00 |
5100 |
0'7 |
0'0 |
|
|
|
0'7 |
2/14/2025 01:47:00 |
5150 |
0'4 |
0'0 |
0'6 |
0'7 |
0'6 |
0'4 |
2/14/2025 01:47:00 |
5200 |
0'2 |
0'0 |
|
|
|
0'2 |
2/14/2025 01:47:00 |
5250 |
0'1 |
-0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
2/14/2025 01:47:00 |
5300 |
0'1 |
-0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
2/14/2025 01:47:00 |
5350 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/14/2025 01:47:00 |
5400 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
5450 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
5500 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
5550 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
5600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
5650 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
5700 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
5750 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
5800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
5850 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
5900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
5950 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
6000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
6100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
6200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
6300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
6400 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
6500 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
6600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
6700 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
6800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
6900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
7000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
7100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
7200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
7300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
7400 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
7500 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
7600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
8000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
8200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
@C5H: CORN March 2025 Call 2100 PUTS (CBOT) as of 02/17/2025 2:56:43 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
2600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
2800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
2900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
3000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
3100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
3200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
3250 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
3300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
3400 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
3450 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
3500 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
3550 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
3600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
3650 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
3700 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
3750 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
3800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
3850 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
3900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
3950 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
4000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
4050 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
4100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
4150 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
4200 |
0'1 |
0'0 |
0'0 |
0'0 |
0'0 |
0'1 |
2/14/2025 01:47:00 |
4250 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
4300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
4350 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
4400 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
4450 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
4500 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
4550 |
0'1 |
0'0 |
|
|
|
0'1 |
2/14/2025 01:47:00 |
4600 |
0'1 |
0'0 |
0'0 |
0'1 |
0'0 |
0'1 |
2/14/2025 01:47:00 |
4650 |
0'1 |
-0'1 |
0'2 |
0'2 |
0'1 |
0'2 |
2/14/2025 01:47:00 |
4700 |
0'1 |
-0'3 |
0'3 |
0'3 |
0'1 |
0'4 |
2/14/2025 01:47:00 |
4750 |
0'2 |
-0'4 |
0'4 |
0'4 |
0'2 |
0'6 |
2/14/2025 01:47:00 |
4800 |
0'5 |
0'0 |
|
|
|
0'5 |
2/14/2025 01:47:00 |
4850 |
1'2 |
-1'2 |
2'3 |
2'3 |
1'0 |
2'4 |
2/14/2025 01:47:00 |
4900 |
2'3 |
0'0 |
|
|
|
2'3 |
2/14/2025 01:47:00 |
4950 |
4'2 |
-2'1 |
6'4 |
6'4 |
3'4 |
6'3 |
2/14/2025 01:47:00 |
5000 |
6'7 |
0'0 |
|
|
|
6'7 |
2/14/2025 01:47:00 |
5050 |
10'3 |
-2'6 |
9'6 |
9'6 |
9'6 |
13'1 |
2/14/2025 01:47:00 |
5100 |
14'5 |
-2'6 |
|
|
|
17'3 |
2/14/2025 01:47:00 |
5150 |
19'2 |
-2'6 |
|
|
|
22'0 |
2/14/2025 01:47:00 |
5200 |
24'0 |
-2'7 |
|
|
|
26'7 |
2/14/2025 01:47:00 |
5250 |
28'7 |
-2'7 |
|
|
|
31'6 |
2/14/2025 01:47:00 |
5300 |
33'7 |
-2'7 |
|
|
|
36'6 |
2/14/2025 01:47:00 |
5350 |
38'7 |
-2'6 |
|
|
|
41'5 |
2/14/2025 01:47:00 |
5400 |
43'7 |
-2'6 |
|
|
|
46'5 |
2/14/2025 01:47:00 |
5450 |
48'7 |
-2'6 |
|
|
|
51'5 |
2/14/2025 01:47:00 |
5500 |
53'7 |
-2'6 |
|
|
|
56'5 |
2/14/2025 01:47:00 |
5600 |
63'7 |
-2'6 |
|
|
|
66'5 |
2/14/2025 01:47:00 |
5700 |
73'7 |
-2'6 |
|
|
|
76'5 |
2/14/2025 01:47:00 |
5800 |
83'7 |
-2'6 |
|
|
|
86'5 |
2/14/2025 01:47:00 |
6000 |
103'7 |
-2'6 |
|
|
|
106'5 |
2/14/2025 01:47:00 |
6400 |
143'7 |
-2'5 |
|
|
|
146'4 |
2/14/2025 01:47:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|