Options for @C1Z

Commodity    Show All Strike Prices
@C1Z: CORN December 2021 Call 1800   CALLS (CBOT) as of 09/20/2021 2:35:06 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   341'7s   -5'4         347'3  9/20/2021 01:23:00
 1900   331'7s   -5'4         337'3  9/20/2021 01:23:00
 2000   321'7s   -5'4         327'3  9/20/2021 01:23:00
 2100   311'7s   -5'4         317'3  9/20/2021 01:23:00
 2400   281'7s   -5'4         287'3  9/20/2021 01:23:00
 2500   271'7s   -5'4         277'3  9/20/2021 01:23:00
 2600   261'7s   -5'4         267'3  9/20/2021 01:23:00
 2700   251'7s   -5'4         257'3  9/20/2021 01:23:00
 2800   241'7s   -5'4         247'3  9/20/2021 01:23:00
 2900   231'7s   -5'4         237'3  9/20/2021 01:23:00
 3000   221'7s   -5'4         227'3  9/20/2021 01:23:00
 3100   211'7s   -5'4         217'3  9/20/2021 01:23:00
 3200   201'7s   -5'4         207'3  9/20/2021 01:23:00
 3300   191'7s   -5'4         197'3  9/20/2021 01:23:00
 3400   181'7s   -5'4         187'3  9/20/2021 01:23:00
 3500   171'7s   -5'4         177'3  9/20/2021 01:23:00
 3600   161'7s   -5'4         167'3  9/20/2021 01:23:00
 3700   151'7s   -5'4         157'3  9/20/2021 01:23:00
 3800   142'0s   -5'3         147'3  9/20/2021 01:23:00
 3900   132'1s   -5'3   132'6   132'6   132'6   137'4  9/20/2021 01:23:00
 4000   122'1s   -5'4         127'5  9/20/2021 01:23:00
 4100   112'2s   -5'3         117'5  9/20/2021 01:23:00
 4200   102'3s   -5'3   101'4   101'4   101'4   107'6  9/20/2021 01:23:00
 4300   92'6s   -5'2   91'0   91'0   91'0   98'0  9/20/2021 01:23:00
 4400   83'0s   -5'3   82'4   82'4   81'0   88'3  9/20/2021 01:23:00
 4500   73'5s   -5'1   72'4   72'4   72'4   78'6  9/20/2021 01:23:00
 4550   69'0s   -5'1   68'0   68'3   68'0   74'1  9/20/2021 01:23:00
 4600   64'4s   -5'0   63'4   65'0   63'4   69'4  9/20/2021 01:23:00
 4650   60'1s   -4'7         65'0  9/20/2021 01:23:00
 4700   55'6s   -4'6   57'3   57'3   57'3   60'4  9/20/2021 01:23:00
 4750   51'5s   -4'6         56'3  9/20/2021 01:23:00
 4800   47'5s   -4'5   46'0   47'6   46'0   52'2  9/20/2021 01:23:00
 4850   43'6s   -4'4         48'2  9/20/2021 01:23:00
 4900   40'2s   -4'2   40'5   41'0   40'2   44'4  9/20/2021 01:23:00
 4950   36'7s   -4'0   36'0   36'0   35'1   40'7  9/20/2021 01:23:00
 5000   33'5s   -3'6   34'4   34'7   29'5   37'3  9/20/2021 01:23:00
 5050   30'5s   -3'4   31'0   31'1   31'0   34'1  9/20/2021 01:23:00
 5100   27'7s   -3'2   28'0   28'4   24'5   31'1  9/20/2021 01:23:00
 5150   25'2s   -3'2   22'2   25'7   22'2   28'4  9/20/2021 01:23:00
 5200   22'6s   -3'1   22'4   23'3   20'1   25'7  9/20/2021 01:23:00
 5250   20'3s   -3'1   20'7   20'7   19'4   23'4  9/20/2021 01:23:00
 5300   18'3s   -2'6   19'1   19'3   17'5   21'1  9/20/2021 01:23:00
 5350   16'4s   -2'4   14'7   15'6   14'4   19'0  9/20/2021 01:23:00
 5400   14'6s   -2'3   17'0   17'0   13'0   17'1  9/20/2021 01:23:00
 5450   13'2s   -2'2   13'4   13'7   12'6   15'4  9/20/2021 01:23:00
 5500   11'6s   -2'2   12'6   13'1   10'4   14'0  9/20/2021 01:23:00
 5550   10'4s   -2'1   10'6   10'7   10'3   12'5  9/20/2021 01:23:00
 5600   9'3s   -1'7   9'5   9'7   9'2   11'2  9/20/2021 01:23:00
 5650   8'3s   -1'6   8'4   8'4   8'4   10'1  9/20/2021 01:23:00
 5700   7'5s   -1'4   7'4   7'7   6'6   9'1  9/20/2021 01:23:00
 5750   6'7s   -1'2   7'0   7'2   7'0   8'1  9/20/2021 01:23:00
 5800   6'1s   -1'2   6'4   6'6   5'7   7'3  9/20/2021 01:23:00
 5850   5'4s   -1'1   6'0   6'0   6'0   6'5  9/20/2021 01:23:00
 5900   5'0s   -1'0   4'5   5'3   4'5   6'0  9/20/2021 01:23:00
 5950   4'4s   -0'7   4'3   4'6   4'3   5'3  9/20/2021 01:23:00
 6000   4'0s   -0'7   4'2   4'4   4'0   4'7  9/20/2021 01:23:00
 6050   3'5s   -0'7         4'4  9/20/2021 01:23:00
 6100   3'3s   -0'5   3'2   3'4   3'2   4'0  9/20/2021 01:23:00
 6150   3'1s   -0'5   3'3   3'3   3'3   3'6  9/20/2021 01:23:00
 6200   2'7s   -0'5   3'1   3'1   2'7   3'4  9/20/2021 01:23:00
 6250   2'4s   -0'6         3'2  9/20/2021 01:23:00
 6300   2'3s   -0'5   2'4   2'4   2'4   3'0  9/20/2021 01:23:00
 6350   2'2s   -0'4         2'6  9/20/2021 01:23:00
 6400   2'0s   -0'4   2'3   2'3   2'0   2'4  9/20/2021 01:23:00
 6450   1'7s   -0'4         2'3  9/20/2021 01:23:00
 6500   1'6s   -0'4   2'0   2'1   1'6   2'2  9/20/2021 01:23:00
 6550   1'6s   -0'3         2'1  9/20/2021 01:23:00
 6600   1'5s   -0'3   1'6   1'6   1'5   2'0  9/20/2021 01:23:00
 6650   1'5s   -0'2         1'7  9/20/2021 01:23:00
 6700   1'4s   -0'2         1'6  9/20/2021 01:23:00
 6750   1'3s   -0'2         1'5  9/20/2021 01:23:00
 6800   1'3s   -0'2   1'2   1'2   1'2   1'5  9/20/2021 01:23:00
 6850   1'2s   -0'3         1'5  9/20/2021 01:23:00
 6900   1'1s   -0'3   1'2   1'2   1'2   1'4  9/20/2021 01:23:00
 7000   1'0s   -0'3   1'1   1'2   1'1   1'3  9/20/2021 01:23:00
 7100   1'0s   -0'1         1'1  9/20/2021 01:23:00
 7200   0'7s   -0'1   1'0   1'0   0'7   1'0  9/20/2021 01:23:00
 7300   0'7s   -0'1   0'7   0'7   0'7   1'0  9/20/2021 01:23:00
 7400   0'6s   -0'1         0'7  9/20/2021 01:23:00
 7500   0'5s   -0'1         0'6  9/20/2021 01:23:00
 7600   0'5s   -0'1   0'5   0'5   0'5   0'6  9/20/2021 01:23:00
 7700   0'5s   0'0         0'5  9/20/2021 01:23:00
 7800   0'4s   -0'1   0'4   0'4   0'4   0'5  9/20/2021 01:23:00
 7900   0'3s   -0'2         0'5  9/20/2021 01:23:00
 8000   0'3s   -0'1   0'4   0'4   0'3   0'4  9/20/2021 01:23:00
 8100   0'3s   -0'1         0'4  9/20/2021 01:23:00
 8200   0'2s   -0'1         0'3  9/20/2021 01:23:00
 8300   0'2s   -0'1         0'3  9/20/2021 01:23:00
 8400   0'2s   -0'1         0'3  9/20/2021 01:23:00
 8500   0'2s   -0'1         0'3  9/20/2021 01:23:00
 8600   0'1s   -0'1   0'2   0'2   0'2   0'2  9/20/2021 01:23:00
 8700   0'1s   -0'1         0'2  9/20/2021 01:23:00
 8800   0'1s   -0'1         0'2  9/20/2021 01:23:00
 8900   0'1s   0'0         0'1  9/20/2021 01:23:00
 9000   0'1s   0'0   0'2   0'2   0'2   0'1  9/20/2021 01:23:00
 9100   0'1s   0'0         0'1  9/20/2021 01:23:00
 9200   0'1s   0'0         0'1  9/20/2021 01:23:00
 9300   0'1s   0'0         0'1  9/20/2021 01:23:00
 9400   0'1s   0'0         0'1  9/20/2021 01:23:00
 9500   0'1s   0'0         0'1  9/20/2021 01:23:00
 9600   0'1s   0'0         0'1  9/20/2021 01:23:00
 9700   0'1s   0'0         0'1  9/20/2021 01:23:00
 9800   0'1s   0'0         0'1  9/20/2021 01:23:00
 9900   0'1s   0'0         0'1  9/20/2021 01:23:00
 10000   0'1s   0'0         0'1  9/20/2021 01:23:00
 11000   0'1s   0'0         0'1  9/20/2021 01:23:00
 12000   0'1s   0'0         0'1  9/20/2021 01:23:00
 13000   0'1s   0'0         0'1  9/20/2021 01:23:00
 14000   0'1s   0'0         0'1  9/20/2021 01:23:00

@C1Z: CORN December 2021 Call 1800   PUTS (CBOT) as of 09/20/2021 2:35:06 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   0'1s   0'0         0'1  9/20/2021 01:23:00
 1900   0'1s   0'0         0'1  9/20/2021 01:23:00
 2100   0'1s   0'0         0'1  9/20/2021 01:23:00
 2200   0'1s   0'0         0'1  9/20/2021 01:23:00
 2300   0'1s   0'0         0'1  9/20/2021 01:23:00
 2400   0'1s   0'0         0'1  9/20/2021 01:23:00
 2500   0'1s   0'0         0'1  9/20/2021 01:23:00
 2600   0'1s   0'0         0'1  9/20/2021 01:23:00
 2700   0'1s   0'0         0'1  9/20/2021 01:23:00
 2800   0'1s   0'0         0'1  9/20/2021 01:23:00
 2900   0'1s   0'0         0'1  9/20/2021 01:23:00
 3000   0'1s   0'0         0'1  9/20/2021 01:23:00
 3100   0'1s   0'0         0'1  9/20/2021 01:23:00
 3200   0'1s   0'0         0'1  9/20/2021 01:23:00
 3300   0'1s   0'0         0'1  9/20/2021 01:23:00
 3400   0'1s   0'0         0'1  9/20/2021 01:23:00
 3500   0'1s   0'0         0'1  9/20/2021 01:23:00
 3600   0'1s   0'0         0'1  9/20/2021 01:23:00
 3700   0'1s   0'0         0'1  9/20/2021 01:23:00
 3800   0'2s   0'1         0'1  9/20/2021 01:23:00
 3850   0'3s   0'2         0'1  9/20/2021 01:23:00
 3900   0'3s   0'1   0'2   0'2   0'2   0'2  9/20/2021 01:23:00
 3950   0'3s   0'1         0'2  9/20/2021 01:23:00
 4000   0'3s   0'0   0'4   0'4   0'3   0'3  9/20/2021 01:23:00
 4100   0'4s   0'1   0'5   0'5   0'5   0'3  9/20/2021 01:23:00
 4150   0'5s   0'1         0'4  9/20/2021 01:23:00
 4200   0'5s   0'1   0'6   0'6   0'6   0'4  9/20/2021 01:23:00
 4250   0'7s   0'2         0'5  9/20/2021 01:23:00
 4300   1'0s   0'2   0'6   0'7   0'6   0'6  9/20/2021 01:23:00
 4350   1'1s   0'2   1'2   1'2   1'2   0'7  9/20/2021 01:23:00
 4400   1'2s   0'1   1'4   1'4   1'4   1'1  9/20/2021 01:23:00
 4450   1'5s   0'2         1'3  9/20/2021 01:23:00
 4500   1'7s   0'3   2'0   2'1   2'0   1'4  9/20/2021 01:23:00
 4550   2'2s   0'3   2'4   2'4   2'4   1'7  9/20/2021 01:23:00
 4600   2'6s   0'4   2'5   3'2   2'5   2'2  9/20/2021 01:23:00
 4650   3'3s   0'5   3'5   3'5   3'3   2'6  9/20/2021 01:23:00
 4700   4'0s   0'6   3'5   4'3   3'5   3'2  9/20/2021 01:23:00
 4750   4'7s   0'6   4'4   5'5   4'4   4'1  9/20/2021 01:23:00
 4800   5'7s   0'7   5'0   7'1   5'0   5'0  9/20/2021 01:23:00
 4850   7'0s   1'0   6'4   8'4   6'4   6'0  9/20/2021 01:23:00
 4900   8'4s   1'2   9'0   10'1   8'2   7'2  9/20/2021 01:23:00
 4950   10'1s   1'4   10'6   12'2   10'0   8'5  9/20/2021 01:23:00
 5000   11'7s   1'6   12'0   13'6   11'5   10'1  9/20/2021 01:23:00
 5050   13'7s   2'0   13'6   13'6   13'4   11'7  9/20/2021 01:23:00
 5100   16'1s   2'2   16'4   19'0   15'6   13'7  9/20/2021 01:23:00
 5150   18'4s   2'2   18'5   18'5   18'5   16'2  9/20/2021 01:23:00
 5200   21'0s   2'3   20'2   24'0   20'2   18'5  9/20/2021 01:23:00
 5250   23'5s   2'3   24'0   24'0   24'0   21'2  9/20/2021 01:23:00
 5300   26'5s   2'6   30'0   30'0   25'6   23'7  9/20/2021 01:23:00
 5350   29'6s   3'0         26'6  9/20/2021 01:23:00
 5400   33'0s   3'1   36'3   36'3   32'3   29'7  9/20/2021 01:23:00
 5450   36'4s   3'2         33'2  9/20/2021 01:23:00
 5500   40'0s   3'3   43'5   45'0   39'7   36'5  9/20/2021 01:23:00
 5550   43'6s   3'3   45'2   45'2   45'2   40'3  9/20/2021 01:23:00
 5600   47'5s   3'5   47'7   47'7   47'6   44'0  9/20/2021 01:23:00
 5650   51'5s   3'6         47'7  9/20/2021 01:23:00
 5700   55'7s   4'0         51'7  9/20/2021 01:23:00
 5750   60'1s   4'2         55'7  9/20/2021 01:23:00
 5800   64'3s   4'2   62'0   66'2   62'0   60'1  9/20/2021 01:23:00
 5850   68'6s   4'3   74'0   74'0   74'0   64'3  9/20/2021 01:23:00
 5900   73'2s   4'4         68'6  9/20/2021 01:23:00
 5950   77'6s   4'5   83'1   83'1   79'7   73'1  9/20/2021 01:23:00
 6000   82'2s   4'5   87'6   87'6   82'0   77'5  9/20/2021 01:23:00
 6050   86'7s   4'5   91'3   91'3   87'1   82'2  9/20/2021 01:23:00
 6100   91'5s   4'7         86'6  9/20/2021 01:23:00
 6150   96'3s   5'0         91'3  9/20/2021 01:23:00
 6200   101'1s   5'0         96'1  9/20/2021 01:23:00
 6250   105'6s   4'6         101'0  9/20/2021 01:23:00
 6300   110'5s   4'7         105'6  9/20/2021 01:23:00
 6400   120'2s   5'0         115'2  9/20/2021 01:23:00
 6500   130'0s   5'0         125'0  9/20/2021 01:23:00
 6600   139'7s   5'1         134'6  9/20/2021 01:23:00
 6650   144'7s   5'2         139'5  9/20/2021 01:23:00
 6700   149'6s   5'2         144'4  9/20/2021 01:23:00
 6800   159'5s   5'2         154'3  9/20/2021 01:23:00
 6900   169'3s   5'1         164'2  9/20/2021 01:23:00
 7000   179'2s   5'1         174'1  9/20/2021 01:23:00
 7100   189'2s   5'3         183'7  9/20/2021 01:23:00
 7200   199'1s   5'3         193'6  9/20/2021 01:23:00
 7300   209'1s   5'3         203'6  9/20/2021 01:23:00
 7400   219'0s   5'3         213'5  9/20/2021 01:23:00
 7500   228'7s   5'3         223'4  9/20/2021 01:23:00
 7600   238'7s   5'3         233'4  9/20/2021 01:23:00
 7700   248'7s   5'4         243'3  9/20/2021 01:23:00
 7800   258'6s   5'3         253'3  9/20/2021 01:23:00
 7900   268'5s   5'2         263'3  9/20/2021 01:23:00
 8000   278'5s   5'3         273'2  9/20/2021 01:23:00
 8100   288'5s   5'3         283'2  9/20/2021 01:23:00
 8200   298'4s   5'3         293'1  9/20/2021 01:23:00
 8300   308'4s   5'3         303'1  9/20/2021 01:23:00
 8400   318'4s   5'3         313'1  9/20/2021 01:23:00
 8500   328'4s   5'3         323'1  9/20/2021 01:23:00
 8600   338'3s   5'3         333'0  9/20/2021 01:23:00
 8700   348'3s   5'3         343'0  9/20/2021 01:23:00
 8800   358'3s   5'3         353'0  9/20/2021 01:23:00
 8900   368'3s   5'4         362'7  9/20/2021 01:23:00
 9000   378'3s   5'4         372'7  9/20/2021 01:23:00
 9200   398'3s   5'4         392'7  9/20/2021 01:23:00
 9500   428'3s   5'4         422'7  9/20/2021 01:23:00
 9700   448'3s   5'4         442'7  9/20/2021 01:23:00
 10000   478'3s   5'4         472'7  9/20/2021 01:23:00
 11000   578'3s   5'4         572'7  9/20/2021 01:23:00
 12000   678'3s   5'4         672'7  9/20/2021 01:23:00
 13000   778'3s   5'4         772'7  9/20/2021 01:23:00
 14000   878'3s   5'4         872'7  9/20/2021 01:23:00




Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN