Options for @C1Z

Commodity    Show All Strike Prices
@C1Z: CORN December 2021 Call 1800   CALLS (CBOT) as of 10/28/2021 9:56:17 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   377'3s   13'6         363'5  10/27/2021 01:28:00
 1900   367'3s   13'6         353'5  10/27/2021 01:28:00
 2000   357'3s   13'6         343'5  10/27/2021 01:28:00
 2100   347'3s   13'6         333'5  10/27/2021 01:28:00
 2400   317'3s   13'6         303'5  10/27/2021 01:28:00
 2500   307'3s   13'6         293'5  10/27/2021 01:28:00
 2600   297'3s   13'6         283'5  10/27/2021 01:28:00
 2700   287'3s   13'6         273'5  10/27/2021 01:28:00
 2800   277'3s   13'6         263'5  10/27/2021 01:28:00
 2900   267'3s   13'6         253'5  10/27/2021 01:28:00
 3000   257'3s   13'6         243'5  10/27/2021 01:28:00
 3100   247'3s   13'6         233'5  10/27/2021 01:28:00
 3200   237'3s   13'6         223'5  10/27/2021 01:28:00
 3300   227'3s   13'6         213'5  10/27/2021 01:28:00
 3400   217'3s   13'6         203'5  10/27/2021 01:28:00
 3500   207'3s   13'6         193'5  10/27/2021 01:28:00
 3600   197'3s   13'6         183'5  10/27/2021 01:28:00
 3700   187'3s   13'6         173'5  10/27/2021 01:28:00
 3800   177'3s   13'6         163'5  10/27/2021 01:28:00
 3900   165'0s   -2'3   165'0   165'0   165'0   167'3  10/28/2021 07:40:00
 3950   162'3s   13'6         148'5  10/27/2021 01:28:00
 4000   165'0s   7'5   155'3   165'0   155'1   157'3  10/28/2021 09:41:00
 4100   147'3s   13'6   133'0   133'0   133'0   133'5  10/27/2021 01:28:00
 4150   142'3s   13'6         128'5  10/27/2021 01:28:00
 4200   137'3s   13'6         123'5  10/27/2021 01:28:00
 4300   127'4s   13'7   132'0   132'0   132'0   113'5  10/27/2021 01:28:00
 4350   122'4s   13'7         108'5  10/27/2021 01:28:00
 4400   117'4s   13'6   102'0   118'0   102'0   103'6  10/27/2021 01:28:00
 4450   112'4s   13'5         98'7  10/27/2021 01:28:00
 4500   106'5s   -1'0   106'5   106'5   106'5   107'5  10/28/2021 08:30:00
 4550   102'5s   13'5         89'0  10/27/2021 01:28:00
 4600   97'2s   -0'3   97'2   97'2   97'2   97'5  10/27/2021 07:00:00
 4650   92'6s   13'5         79'1  10/27/2021 01:28:00
 4700   95'0s   7'1   95'0   95'0   95'0   87'7  10/28/2021 09:05:00
 4750   82'7s   13'5         69'2  10/27/2021 01:28:00
 4800   80'0s   2'0   80'0   80'0   80'0   78'0  10/28/2021 08:44:00
 4850   73'1s   13'4         59'5  10/27/2021 01:28:00
 4900   68'2s   13'3         54'7  10/27/2021 01:28:00
 4950   61'7s   -1'5   61'7   61'7   61'7   63'4  10/28/2021 06:19:00
 5000   66'4s   7'6   57'1   66'4   57'1   58'6  10/28/2021 09:40:00
 5050   54'0s   12'7   39'5   39'5   39'5   41'1  10/27/2021 01:28:00
 5100   59'3s   10'0   47'7   59'3   47'7   49'3  10/28/2021 09:25:00
 5150   43'7s   -1'1   43'7   43'7   43'7   45'0  10/28/2021 08:39:00
 5200   48'1s   7'4   39'4   51'2   39'4   40'5  10/28/2021 09:41:00
 5250   45'4s   9'1   45'3   45'4   45'3   36'3  10/28/2021 09:15:00
 5300   39'4s   7'1   31'5   41'3   31'5   32'3  10/28/2021 09:44:00
 5350   36'0s   7'4   38'0   38'0   36'0   28'4  10/28/2021 09:43:00
 5400   31'6s   6'6   24'0   34'0   23'2   25'0  10/28/2021 09:45:00
 5450   30'0s   8'2   21'3   30'1   20'4   21'6  10/28/2021 09:33:00
 5500   24'4s   5'4   18'0   27'0   17'4   19'0  10/28/2021 09:42:00
 5550   18'5s   2'3   15'4   18'5   15'0   16'2  10/28/2021 08:55:00
 5600   18'7s   5'0   13'6   21'0   12'4   13'7  10/28/2021 09:41:00
 5650   16'6s   5'0   11'0   17'4   11'0   11'6  10/28/2021 09:37:00
 5700   14'0s   4'1   9'4   15'4   9'0   9'7  10/28/2021 09:45:00
 5750   12'1s   3'6   7'6   13'4   7'5   8'3  10/28/2021 09:42:00
 5800   10'3s   3'2   6'7   11'6   6'4   7'1  10/28/2021 09:42:00
 5850   10'0s   4'0   5'6   10'0   5'6   6'0  10/28/2021 09:26:00
 5900   7'4s   2'4   5'0   8'5   4'7   5'0  10/28/2021 09:46:00
 5950   6'6s   2'4   4'1   7'0   3'7   4'2  10/28/2021 09:37:00
 6000   5'4s   2'0   3'4   6'2   3'3   3'4  10/28/2021 09:42:00
 6050   4'7s   1'7   2'7   5'2   2'7   3'0  10/28/2021 09:35:00
 6100   4'1s   1'5   4'1   4'1   4'1   2'4  10/28/2021 09:40:00
 6150   3'4s   1'2   2'5   4'0   2'5   2'2  10/28/2021 09:43:00
 6200   2'7s   0'7   2'0   3'3   1'6   2'0  10/28/2021 09:39:00
 6250   2'7s   1'1   2'2   2'7   2'2   1'6  10/28/2021 09:27:00
 6300   2'3s   0'7   1'3   2'4   1'3   1'4  10/28/2021 09:42:00
 6350   2'0s   0'5   1'4   2'2   1'4   1'3  10/28/2021 09:43:00
 6400   1'2s   0'4   1'5   1'5   1'2   0'6  10/27/2021 01:28:00
 6450   1'0s   0'3   1'4   1'4   1'3   0'5  10/27/2021 01:28:00
 6500   1'3s   0'4   0'7   1'5   0'7   0'7  10/28/2021 09:43:00
 6550   0'7s   0'2   0'7   0'7   0'7   0'5  10/27/2021 01:28:00
 6600   0'7s   0'1   0'7   0'7   0'7   0'6  10/28/2021 08:35:00
 6650   0'6s   0'2   0'7   0'7   0'6   0'4  10/27/2021 01:28:00
 6700   1'0s   0'3   1'0   1'0   1'0   0'5  10/28/2021 09:18:00
 6750   0'5s   0'1   0'6   0'6   0'5   0'4  10/27/2021 01:28:00
 6800   0'4s   0'1         0'3  10/27/2021 01:28:00
 6850   0'5s   0'1   0'5   0'5   0'5   0'4  10/28/2021 09:05:00
 6900   0'4s   0'0   0'4   0'4   0'4   0'4  10/28/2021 08:42:00
 7000   0'5s   0'2   0'4   0'5   0'4   0'3  10/28/2021 09:25:00
 7100   0'3s   0'2   0'2   0'4   0'2   0'1  10/27/2021 01:28:00
 7200   0'3s   0'2         0'1  10/27/2021 01:28:00
 7300   0'3s   0'2         0'1  10/27/2021 01:28:00
 7400   0'3s   0'1   0'3   0'3   0'3   0'2  10/28/2021 09:12:00
 7500   0'2s   0'1   0'2   0'2   0'2   0'1  10/27/2021 01:28:00
 7600   0'2s   0'1   0'2   0'2   0'2   0'1  10/27/2021 01:28:00
 7700   0'1s   0'0   0'2   0'2   0'2   0'1  10/27/2021 01:28:00
 7800   0'1s   0'0   0'1   0'1   0'1   0'1  10/27/2021 01:28:00
 7900   0'1s   0'0         0'1  10/27/2021 01:28:00
 8000   0'1s   0'0   0'1   0'1   0'1   0'1  10/28/2021 09:05:00
 8100   0'1s   0'0   0'1   0'1   0'1   0'1  10/27/2021 01:28:00
 8200   0'1s   0'0         0'1  10/27/2021 01:28:00
 8300   0'1s   0'0         0'1  10/27/2021 01:28:00
 8400   0'1s   0'0         0'1  10/27/2021 01:28:00
 8500   0'1s   0'0         0'1  10/27/2021 01:28:00
 8600   0'1s   0'0         0'1  10/27/2021 01:28:00
 8700   0'1s   0'0         0'1  10/27/2021 01:28:00
 8800   0'1s   0'0         0'1  10/27/2021 01:28:00
 8900   0'1s   0'0         0'1  10/27/2021 01:28:00
 9000   0'1s   0'0         0'1  10/27/2021 01:28:00
 9100   0'1s   0'0         0'1  10/27/2021 01:28:00
 9200   0'1s   0'0         0'1  10/27/2021 01:28:00
 9300   0'1s   0'0         0'1  10/27/2021 01:28:00
 9400   0'1s   0'0         0'1  10/27/2021 01:28:00
 9500   0'1s   0'0         0'1  10/27/2021 01:28:00
 9600   0'1s   0'0         0'1  10/27/2021 01:28:00
 9700   0'1s   0'0         0'1  10/27/2021 01:28:00
 9800   0'1s   0'0         0'1  10/27/2021 01:28:00
 9900   0'1s   0'0         0'1  10/27/2021 01:28:00
 10000   0'1s   0'0         0'1  10/27/2021 01:28:00
 11000   0'1s   0'0         0'1  10/27/2021 01:28:00
 12000   0'1s   0'0         0'1  10/27/2021 01:28:00
 13000   0'1s   0'0         0'1  10/27/2021 01:28:00
 14000   0'1s   0'0         0'1  10/27/2021 01:28:00

@C1Z: CORN December 2021 Call 1800   PUTS (CBOT) as of 10/28/2021 9:56:17 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   0'1s   0'0         0'1  10/27/2021 01:28:00
 1900   0'1s   0'0         0'1  10/27/2021 01:28:00
 2100   0'1s   0'0         0'1  10/27/2021 01:28:00
 2200   0'1s   0'0         0'1  10/27/2021 01:28:00
 2300   0'1s   0'0         0'1  10/27/2021 01:28:00
 2400   0'1s   0'0         0'1  10/27/2021 01:28:00
 2500   0'1s   0'0         0'1  10/27/2021 01:28:00
 2600   0'1s   0'0         0'1  10/27/2021 01:28:00
 2700   0'1s   0'0         0'1  10/27/2021 01:28:00
 2800   0'1s   0'0         0'1  10/27/2021 01:28:00
 2900   0'1s   0'0         0'1  10/27/2021 01:28:00
 3000   0'1s   0'0         0'1  10/27/2021 01:28:00
 3100   0'1s   0'0         0'1  10/27/2021 01:28:00
 3200   0'1s   0'0         0'1  10/27/2021 01:28:00
 3300   0'1s   0'0         0'1  10/27/2021 01:28:00
 3400   0'1s   0'0         0'1  10/27/2021 01:28:00
 3500   0'1s   0'0         0'1  10/27/2021 01:28:00
 3600   0'1s   0'0         0'1  10/27/2021 01:28:00
 3700   0'1s   0'0         0'1  10/27/2021 01:28:00
 3800   0'1s   0'0         0'1  10/27/2021 01:28:00
 3850   0'1s   0'0         0'1  10/27/2021 01:28:00
 3900   0'1s   0'0   0'0   0'0   0'0   0'1  10/27/2021 01:28:00
 3950   0'1s   0'0         0'1  10/27/2021 01:28:00
 4000   0'1s   0'0         0'1  10/27/2021 01:28:00
 4050   0'1s   0'0         0'1  10/27/2021 01:28:00
 4100   0'1s   0'0         0'1  10/27/2021 01:28:00
 4150   0'1s   0'0   0'1   0'1   0'1   0'1  10/27/2021 01:28:00
 4200   0'1s   0'0   0'1   0'1   0'1   0'1  10/28/2021 08:59:00
 4250   0'1s   0'0   0'1   0'1   0'1   0'1  10/28/2021 09:22:00
 4300   0'2s   0'1         0'1  10/27/2021 01:28:00
 4350   0'2s   0'1         0'1  10/27/2021 01:28:00
 4400   0'2s   0'0   0'1   0'2   0'1   0'2  10/28/2021 09:28:00
 4450   0'2s   -0'1         0'3  10/27/2021 01:28:00
 4500   0'3s   0'0   0'3   0'3   0'3   0'3  10/27/2021 08:08:00
 4550   0'3s   -0'1   0'3   0'3   0'3   0'4  10/27/2021 01:28:00
 4600   0'3s   -0'1   0'4   0'4   0'4   0'4  10/27/2021 01:28:00
 4650   0'4s   0'0   0'4   0'4   0'4   0'4  10/28/2021 08:32:00
 4700   0'4s   -0'1   0'4   0'4   0'4   0'5  10/28/2021 08:41:00
 4750   0'5s   0'0   0'5   0'5   0'5   0'5  10/28/2021 08:30:00
 4800   0'7s   0'1   0'5   0'7   0'5   0'6  10/28/2021 09:31:00
 4850   0'7s   0'0   0'7   0'7   0'7   0'7  10/28/2021 09:26:00
 4900   1'0s   0'0   1'0   1'1   1'0   1'0  10/28/2021 09:36:00
 4950   1'2s   0'0   1'2   1'2   1'1   1'2  10/28/2021 09:14:00
 5000   1'3s   -0'1   1'5   1'5   1'2   1'4  10/28/2021 09:43:00
 5050   1'5s   -0'1   1'6   1'6   1'4   1'6  10/28/2021 09:28:00
 5100   1'7s   -0'2   2'2   2'3   1'6   2'1  10/28/2021 09:43:00
 5150   2'3s   -0'3   2'6   2'6   2'2   2'6  10/28/2021 09:34:00
 5200   2'7s   -0'4   3'4   3'5   2'4   3'3  10/28/2021 09:42:00
 5250   3'3s   -0'6   4'2   4'2   3'2   4'1  10/28/2021 09:29:00
 5300   4'1s   -1'0   5'3   5'6   3'7   5'1  10/28/2021 09:45:00
 5350   4'7s   -1'3   7'0   7'0   4'7   6'2  10/28/2021 09:32:00
 5400   6'3s   -1'3   8'3   8'4   6'0   7'6  10/28/2021 09:37:00
 5450   7'2s   -2'2   10'1   10'1   7'2   9'4  10/28/2021 09:32:00
 5500   9'6s   -2'0   12'0   12'6   8'3   11'6  10/28/2021 09:39:00
 5550   11'3s   -2'5   14'2   14'2   10'7   14'0  10/28/2021 09:42:00
 5600   13'4s   -3'1   17'4   17'4   12'6   16'5  10/28/2021 09:42:00
 5650   16'0s   -3'4   20'2   20'2   15'0   19'4  10/28/2021 09:35:00
 5700   19'0s   -3'5   23'3   23'3   18'1   22'5  10/28/2021 09:42:00
 5750   21'0s   -5'1   26'3   27'0   21'0   26'1  10/28/2021 09:30:00
 5800   24'5s   -5'2   24'7   24'7   24'5   29'7  10/28/2021 09:44:00
 5850   33'6s   0'0   33'6   33'6   33'6   33'6  10/28/2021 08:42:00
 5900   31'2s   -6'4   31'2   31'2   31'2   37'6  10/28/2021 09:19:00
 5950   42'0s   -11'5   44'0   44'0   44'0   53'5  10/27/2021 01:28:00
 6000   40'2s   -6'0   47'1   47'1   40'0   46'2  10/28/2021 09:38:00
 6050   44'4s   -6'2   44'4   44'4   44'4   50'6  10/28/2021 09:07:00
 6100   55'2s   -12'5   56'6   56'6   56'6   67'7  10/27/2021 01:28:00
 6150   60'0s   -12'6         72'6  10/27/2021 01:28:00
 6200   55'0s   -9'6   55'0   55'0   55'0   64'6  10/28/2021 09:26:00
 6250   69'4s   -13'0   67'6   67'6   67'6   82'4  10/27/2021 01:28:00
 6300   74'2s   -13'1         87'3  10/27/2021 01:28:00
 6350   76'4s   -2'5   76'4   76'4   76'4   79'1  10/28/2021 08:50:00
 6400   84'0s   -13'2   82'0   82'0   82'0   97'2  10/27/2021 01:28:00
 6450   88'6s   -13'3         102'1  10/27/2021 01:28:00
 6500   93'5s   -13'4         107'1  10/27/2021 01:28:00
 6600   103'4s   -13'4         117'0  10/27/2021 01:28:00
 6650   108'4s   -13'4         122'0  10/27/2021 01:28:00
 6700   113'3s   -13'5         127'0  10/27/2021 01:28:00
 6800   123'2s   -13'5         136'7  10/27/2021 01:28:00
 6850   128'2s   -13'5         141'7  10/27/2021 01:28:00
 6900   133'2s   -13'5         146'7  10/27/2021 01:28:00
 7000   143'1s   -13'5         156'6  10/27/2021 01:28:00
 7100   153'1s   -13'4         166'5  10/27/2021 01:28:00
 7200   163'1s   -13'4         176'5  10/27/2021 01:28:00
 7300   173'1s   -13'4         186'5  10/27/2021 01:28:00
 7400   183'0s   -13'5         196'5  10/27/2021 01:28:00
 7500   193'0s   -13'5         206'5  10/27/2021 01:28:00
 7600   203'0s   -13'5         216'5  10/27/2021 01:28:00
 7700   212'7s   -13'6         226'5  10/27/2021 01:28:00
 7800   222'7s   -13'6         236'5  10/27/2021 01:28:00
 7900   232'7s   -13'6         246'5  10/27/2021 01:28:00
 8000   242'7s   -13'6         256'5  10/27/2021 01:28:00
 8100   252'7s   -13'6         266'5  10/27/2021 01:28:00
 8200   262'7s   -13'6         276'5  10/27/2021 01:28:00
 8300   272'7s   -13'6         286'5  10/27/2021 01:28:00
 8400   282'7s   -13'6         296'5  10/27/2021 01:28:00
 8500   292'7s   -13'6         306'5  10/27/2021 01:28:00
 8600   302'7s   -13'6         316'5  10/27/2021 01:28:00
 8700   312'7s   -13'6         326'5  10/27/2021 01:28:00
 8800   322'7s   -13'6         336'5  10/27/2021 01:28:00
 8900   332'7s   -13'6         346'5  10/27/2021 01:28:00
 9000   342'7s   -13'6         356'5  10/27/2021 01:28:00
 9200   362'7s   -13'6         376'5  10/27/2021 01:28:00
 9500   392'7s   -13'6         406'5  10/27/2021 01:28:00
 9700   412'7s   -13'6         426'5  10/27/2021 01:28:00
 10000   442'7s   -13'6         456'5  10/27/2021 01:28:00
 11000   542'7s   -13'6         556'5  10/27/2021 01:28:00
 12000   642'7s   -13'6         656'5  10/27/2021 01:28:00
 13000   742'7s   -13'6         756'5  10/27/2021 01:28:00
 14000   842'7s   -13'6         856'5  10/27/2021 01:28:00



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