Options for @C2U

Commodity    Show All Strike Prices
@C2U: CORN September 2022 Call 2200   CALLS (CBOT) as of 08/16/2022 12:06:19 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2600   366'6s   -13'0         379'6  8/15/2022 01:38:00
 3300   296'6s   -13'0         309'6  8/15/2022 01:38:00
 3500   276'6s   -13'0         289'6  8/15/2022 01:38:00
 3800   246'6s   -13'0         259'6  8/15/2022 01:38:00
 4000   226'6s   -13'0         239'6  8/15/2022 01:38:00
 4100   216'6s   -13'0         229'6  8/15/2022 01:38:00
 4200   206'6s   -13'0         219'6  8/15/2022 01:38:00
 4300   196'6s   -13'0         209'6  8/15/2022 01:38:00
 4400   186'6s   -13'0         199'6  8/15/2022 01:38:00
 4450   181'7s   -12'7         194'6  8/15/2022 01:38:00
 4500   176'7s   -12'7         189'6  8/15/2022 01:38:00
 4550   171'7s   -12'7         184'6  8/15/2022 01:38:00
 4600   166'7s   -12'7         179'6  8/15/2022 01:38:00
 4650   161'7s   -13'0         174'7  8/15/2022 01:38:00
 4700   156'7s   -13'0         169'7  8/15/2022 01:38:00
 4750   151'7s   -13'0         164'7  8/15/2022 01:38:00
 4800   146'7s   -13'0         159'7  8/15/2022 01:38:00
 4850   141'7s   -13'0         154'7  8/15/2022 01:38:00
 4900   136'7s   -13'0         149'7  8/15/2022 01:38:00
 4950   131'7s   -13'0         144'7  8/15/2022 01:38:00
 5000   126'7s   -13'0         139'7  8/15/2022 01:38:00
 5050   121'7s   -13'0         134'7  8/15/2022 01:38:00
 5100   116'7s   -13'0   114'0   114'0   114'0   129'7  8/15/2022 01:38:00
 5150   111'7s   -13'0         124'7  8/15/2022 01:38:00
 5200   107'0s   -12'7         119'7  8/15/2022 01:38:00
 5250   102'0s   -12'7         114'7  8/15/2022 01:38:00
 5300   97'0s   -13'0         110'0  8/15/2022 01:38:00
 5350   91'7s   -13'1         105'0  8/15/2022 01:38:00
 5400   87'0s   -13'0         100'0  8/15/2022 01:38:00
 5450   82'0s   -13'0         95'0  8/15/2022 01:38:00
 5500   59'4s   -17'5   66'4   66'4   59'4   77'1  8/16/2022 11:13:00
 5550   72'2s   -13'0   64'3   64'3   63'5   85'2  8/15/2022 01:38:00
 5600   67'2s   -13'1         80'3  8/15/2022 01:38:00
 5650   46'1s   -16'3   52'1   52'1   46'1   62'4  8/16/2022 11:47:00
 5700   43'2s   -14'3   49'3   49'3   43'2   57'5  8/16/2022 11:52:00
 5750   38'3s   -14'3   49'1   49'1   38'3   52'6  8/16/2022 11:54:00
 5800   33'2s   -14'7   44'0   44'0   33'2   48'1  8/16/2022 11:24:00
 5850   28'3s   -15'1   39'4   39'4   28'2   43'4  8/16/2022 11:34:00
 5900   31'5s   -7'4   33'3   35'1   31'3   39'1  8/16/2022 08:48:00
 5950   22'2s   -12'5   30'2   30'2   20'3   34'7  8/16/2022 11:52:00
 6000   18'5s   -12'1   31'4   31'4   17'0   30'6  8/16/2022 11:54:00
 6050   14'3s   -12'5   22'2   23'3   14'1   27'0  8/16/2022 11:37:00
 6100   13'3s   -10'2   18'4   20'2   11'6   23'5  8/16/2022 11:52:00
 6150   11'0s   -9'4   14'1   14'1   10'1   20'4  8/16/2022 11:52:00
 6200   9'0s   -8'4   13'5   13'5   8'0   17'4  8/16/2022 11:50:00
 6250   6'6s   -8'1   14'6   14'6   6'6   14'7  8/16/2022 11:24:00
 6300   6'0s   -6'5   10'6   12'4   5'2   12'5  8/16/2022 11:53:00
 6350   4'2s   -6'1   10'4   10'4   4'2   10'3  8/16/2022 11:06:00
 6400   3'4s   -5'2   8'3   8'3   3'2   8'6  8/16/2022 11:42:00
 6450   2'7s   -4'2   6'4   6'7   2'7   7'1  8/16/2022 10:51:00
 6500   2'4s   -3'3   4'7   6'0   2'2   5'7  8/16/2022 11:53:00
 6550   2'7s   -2'1   3'6   3'6   2'7   5'0  8/16/2022 08:50:00
 6600   1'6s   -2'3   4'1   4'1   1'4   4'1  8/16/2022 11:54:00
 6650   1'4s   -1'7   1'6   1'6   1'4   3'3  8/16/2022 09:37:00
 6700   1'1s   -1'5   2'3   2'3   1'1   2'6  8/16/2022 11:26:00
 6750   1'0s   -1'2   1'5   1'5   1'0   2'2  8/16/2022 09:38:00
 6800   0'6s   -1'2   1'2   1'3   0'6   2'0  8/16/2022 10:27:00
 6850   1'0s   -0'6   1'0   1'0   1'0   1'6  8/16/2022 06:36:00
 6900   0'6s   -0'5   0'6   0'6   0'6   1'3  8/16/2022 09:39:00
 6950   0'7s   -0'2   1'0   1'0   0'7   1'1  8/16/2022 07:30:00
 7000   0'4s   -0'4   0'7   0'7   0'4   1'0  8/16/2022 11:11:00
 7050   0'4s   -0'3   0'4   0'4   0'4   0'7  8/16/2022 11:02:00
 7100   0'5s   0'0   0'4   0'5   0'4   0'5  8/16/2022 07:14:00
 7150   0'5s   -1'0         1'5  8/15/2022 01:38:00
 7200   0'3s   -0'2   0'4   0'4   0'3   0'5  8/16/2022 09:45:00
 7250   0'4s   -0'6   0'6   0'6   0'5   1'2  8/15/2022 01:38:00
 7300   0'4s   -0'6   0'6   0'6   0'4   1'2  8/15/2022 01:38:00
 7350   0'3s   -0'6         1'1  8/15/2022 01:38:00
 7400   0'2s   -0'1   0'3   0'3   0'2   0'3  8/16/2022 11:02:00
 7450   0'2s   -0'1   0'2   0'2   0'2   0'3  8/16/2022 09:30:00
 7500   0'2s   -0'1   0'3   0'3   0'2   0'3  8/16/2022 03:34:00
 7550   0'3s   -0'3         0'6  8/15/2022 01:38:00
 7600   0'2s   -0'3         0'5  8/15/2022 01:38:00
 7650   0'2s   -0'3         0'5  8/15/2022 01:38:00
 7700   0'2s   -0'3         0'5  8/15/2022 01:38:00
 7750   0'1s   -0'1   0'1   0'1   0'1   0'2  8/16/2022 10:49:00
 7800   0'1s   -0'1   0'1   0'1   0'1   0'2  8/16/2022 09:38:00
 7850   0'2s   -0'1         0'3  8/15/2022 01:38:00
 7900   0'2s   -0'1   0'2   0'2   0'2   0'3  8/15/2022 01:38:00
 7950   0'2s   -0'1         0'3  8/15/2022 01:38:00
 8000   0'2s   -0'1   0'2   0'2   0'1   0'3  8/15/2022 01:38:00
 8050   0'2s   0'0         0'2  8/15/2022 01:38:00
 8100   0'1s   0'0   0'1   0'1   0'1   0'1  8/16/2022 06:49:00
 8150   0'1s   -0'1         0'2  8/15/2022 01:38:00
 8200   0'1s   -0'1   0'1   0'1   0'1   0'2  8/15/2022 01:38:00
 8250   0'1s   0'0         0'1  8/15/2022 01:38:00
 8300   0'1s   0'0         0'1  8/15/2022 01:38:00
 8350   0'1s   0'0         0'1  8/15/2022 01:38:00
 8400   0'0s   -0'1   0'0   0'0   0'0   0'1  8/16/2022 10:22:00
 8450   0'1s   0'0         0'1  8/15/2022 01:38:00
 8500   0'1s   0'0         0'1  8/15/2022 01:38:00
 8550   0'1s   0'0         0'1  8/15/2022 01:38:00
 8600   0'1s   0'0         0'1  8/15/2022 01:38:00
 8650   0'1s   0'0         0'1  8/15/2022 01:38:00
 8700   0'1s   0'0         0'1  8/15/2022 01:38:00
 8750   0'1s   0'0         0'1  8/15/2022 01:38:00
 8800   0'1s   0'0         0'1  8/15/2022 01:38:00
 8850   0'1s   0'0         0'1  8/15/2022 01:38:00
 8900   0'1s   0'0         0'1  8/15/2022 01:38:00
 8950   0'1s   0'0         0'1  8/15/2022 01:38:00
 9000   0'1s   0'0         0'1  8/15/2022 01:38:00
 9050   0'1s   0'0         0'1  8/15/2022 01:38:00
 9100   0'1s   0'0         0'1  8/15/2022 01:38:00
 9150   0'1s   0'0         0'1  8/15/2022 01:38:00
 9200   0'1s   0'0         0'1  8/15/2022 01:38:00
 9250   0'1s   0'0         0'1  8/15/2022 01:38:00
 9300   0'1s   0'0         0'1  8/15/2022 01:38:00
 9350   0'1s   0'0         0'1  8/15/2022 01:38:00
 9400   0'1s   0'0         0'1  8/15/2022 01:38:00
 9500   0'1s   0'0         0'1  8/15/2022 01:38:00
 9600   0'1s   0'0         0'1  8/15/2022 01:38:00
 9700   0'1s   0'0         0'1  8/15/2022 01:38:00
 9800   0'1s   0'0         0'1  8/15/2022 01:38:00
 9900   0'1s   0'0         0'1  8/15/2022 01:38:00
 10000   0'1s   0'0         0'1  8/15/2022 01:38:00
 10100   0'1s   0'0         0'1  8/15/2022 01:38:00
 10200   0'1s   0'0         0'1  8/15/2022 01:38:00
 10300   0'1s   0'0         0'1  8/15/2022 01:38:00
 10400   0'1s   0'0         0'1  8/15/2022 01:38:00
 10500   0'1s   0'0         0'1  8/15/2022 01:38:00
 10600   0'1s   0'0         0'1  8/15/2022 01:38:00
 10700   0'1s   0'0         0'1  8/15/2022 01:38:00
 10800   0'1s   0'0         0'1  8/15/2022 01:38:00
 10900   0'1s   0'0         0'1  8/15/2022 01:38:00
 11000   0'1s   0'0         0'1  8/15/2022 01:38:00
 11100   0'1s   0'0         0'1  8/15/2022 01:38:00
 11200   0'1s   0'0         0'1  8/15/2022 01:38:00
 11300   0'1s   0'0         0'1  8/15/2022 01:38:00
 11400   0'1s   0'0         0'1  8/15/2022 01:38:00
 11500   0'1s   0'0         0'1  8/15/2022 01:38:00
 11600   0'1s   0'0         0'1  8/15/2022 01:38:00
 11700   0'1s   0'0         0'1  8/15/2022 01:38:00
 11800   0'1s   0'0         0'1  8/15/2022 01:38:00
 11900   0'1s   0'0         0'1  8/15/2022 01:38:00
 12000   0'1s   0'0         0'1  8/15/2022 01:38:00
 12100   0'1s   0'0         0'1  8/15/2022 01:38:00
 12200   0'1s   0'0         0'1  8/15/2022 01:38:00
 12300   0'1s   0'0         0'1  8/15/2022 01:38:00
 12400   0'1s   0'0         0'1  8/15/2022 01:38:00
 12500   0'1s   0'0         0'1  8/15/2022 01:38:00
 12600   0'1s   0'0         0'1  8/15/2022 01:38:00
 12700   0'1s   0'0         0'1  8/15/2022 01:38:00
 12800   0'1s   0'0         0'1  8/15/2022 01:38:00
 12900   0'1s   0'0         0'1  8/15/2022 01:38:00
 13000   0'1s   0'0         0'1  8/15/2022 01:38:00
 13100   0'1s   0'0         0'1  8/15/2022 01:38:00
 13200   0'1s   0'0         0'1  8/15/2022 01:38:00
 13300   0'1s   0'0         0'1  8/15/2022 01:38:00
 13500   0'1s   0'0         0'1  8/15/2022 01:38:00
 13600   0'1s   0'0         0'1  8/15/2022 01:38:00
 13800   0'1s   0'0         0'1  8/15/2022 01:38:00
 13900   0'1s   0'0         0'1  8/15/2022 01:38:00
 14000   0'1s   0'0         0'1  8/15/2022 01:38:00
 14100   0'1s   0'0         0'1  8/15/2022 01:38:00
 14200   0'1s   0'0         0'1  8/15/2022 01:38:00
 14300   0'1s   0'0         0'1  8/15/2022 01:38:00
 14400   0'1s   0'0         0'1  8/15/2022 01:38:00
 14500   0'1s   0'0         0'1  8/15/2022 01:38:00
 14600   0'1s   0'0         0'1  8/15/2022 01:38:00
 14700   0'1s   0'0         0'1  8/15/2022 01:38:00
 14800   0'1s   0'0         0'1  8/15/2022 01:38:00
 14900   0'1s   0'0         0'1  8/15/2022 01:38:00
 15000   0'1s   0'0         0'1  8/15/2022 01:38:00

@C2U: CORN September 2022 Call 2200   PUTS (CBOT) as of 08/16/2022 12:06:19 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2600   0'1s   0'0         0'1  8/15/2022 01:38:00
 2800   0'1s   0'0         0'1  8/15/2022 01:38:00
 2900   0'1s   0'0         0'1  8/15/2022 01:38:00
 3300   0'1s   0'0         0'1  8/15/2022 01:38:00
 3400   0'1s   0'0         0'1  8/15/2022 01:38:00
 3500   0'1s   0'0         0'1  8/15/2022 01:38:00
 3600   0'1s   0'0         0'1  8/15/2022 01:38:00
 3700   0'1s   0'0         0'1  8/15/2022 01:38:00
 3800   0'1s   0'0         0'1  8/15/2022 01:38:00
 3900   0'1s   0'0         0'1  8/15/2022 01:38:00
 4000   0'1s   0'0         0'1  8/15/2022 01:38:00
 4100   0'1s   0'0         0'1  8/15/2022 01:38:00
 4200   0'1s   0'0         0'1  8/15/2022 01:38:00
 4300   0'1s   0'0         0'1  8/15/2022 01:38:00
 4400   0'1s   0'0         0'1  8/15/2022 01:38:00
 4500   0'1s   0'0         0'1  8/15/2022 01:38:00
 4550   0'1s   0'0         0'1  8/15/2022 01:38:00
 4600   0'1s   0'0         0'1  8/15/2022 01:38:00
 4650   0'1s   0'0         0'1  8/15/2022 01:38:00
 4700   0'1s   -0'1         0'2  8/15/2022 01:38:00
 4750   0'1s   -0'1         0'2  8/15/2022 01:38:00
 4800   0'1s   -0'1         0'2  8/15/2022 01:38:00
 4850   0'1s   -0'1         0'2  8/15/2022 01:38:00
 4900   0'1s   -0'1         0'2  8/15/2022 01:38:00
 4950   0'1s   -0'1         0'2  8/15/2022 01:38:00
 5000   0'1s   0'0   0'1   0'1   0'1   0'1  8/16/2022 10:49:00
 5050   0'1s   -0'1         0'2  8/15/2022 01:38:00
 5100   0'1s   -0'1   0'1   0'1   0'1   0'2  8/15/2022 01:38:00
 5150   0'1s   -0'1   0'2   0'2   0'2   0'2  8/15/2022 01:38:00
 5200   0'2s   0'0         0'2  8/15/2022 01:38:00
 5250   0'1s   -0'1   0'1   0'1   0'1   0'2  8/16/2022 09:20:00
 5300   0'2s   0'0         0'2  8/15/2022 01:38:00
 5350   0'2s   0'0         0'2  8/15/2022 01:38:00
 5400   0'2s   0'0   0'2   0'2   0'2   0'2  8/15/2022 01:38:00
 5450   0'3s   0'1   0'2   0'3   0'2   0'2  8/16/2022 10:53:00
 5500   0'4s   0'1   0'3   0'4   0'3   0'3  8/16/2022 11:42:00
 5550   0'4s   0'0   0'4   0'4   0'4   0'4  8/16/2022 08:40:00
 5600   0'6s   0'2   0'4   0'6   0'4   0'4  8/16/2022 11:11:00
 5650   0'6s   0'0   0'7   1'0   0'7   0'6  8/15/2022 01:38:00
 5700   1'1s   0'2   1'0   1'2   0'6   0'7  8/16/2022 11:50:00
 5750   1'4s   0'4   1'2   1'4   1'1   1'0  8/16/2022 10:30:00
 5800   2'2s   0'7   1'2   2'5   1'2   1'3  8/16/2022 11:40:00
 5850   2'6s   1'0   1'5   3'2   1'5   1'6  8/16/2022 11:51:00
 5900   4'2s   1'7   2'7   4'2   2'4   2'3  8/16/2022 11:40:00
 5950   6'0s   2'7   4'0   6'0   3'6   3'1  8/16/2022 11:01:00
 6000   7'2s   3'2   4'3   8'0   4'1   4'0  8/16/2022 11:39:00
 6050   9'7s   4'5   5'7   10'3   5'7   5'2  8/16/2022 11:38:00
 6100   11'1s   4'2   9'0   13'0   7'7   6'7  8/16/2022 11:52:00
 6150   15'1s   6'3   10'7   15'1   9'2   8'6  8/16/2022 11:04:00
 6200   16'6s   6'0   10'4   18'1   10'2   10'6  8/16/2022 11:50:00
 6250   20'7s   7'6   12'7   21'5   12'4   13'1  8/16/2022 11:47:00
 6300   23'7s   8'0   20'4   26'3   19'0   15'7  8/16/2022 11:52:00
 6350   28'7s   10'2   20'1   28'7   20'1   18'5  8/16/2022 11:05:00
 6400   33'4s   11'4   25'4   33'4   25'4   22'0  8/16/2022 11:33:00
 6450   37'5s   12'2   30'6   37'5   27'4   25'3  8/16/2022 10:50:00
 6500   41'6s   12'5   33'7   41'6   31'2   29'1  8/16/2022 11:25:00
 6550   46'5s   13'4   38'3   46'5   38'3   33'1  8/16/2022 11:47:00
 6600   52'6s   15'4   41'5   52'6   40'0   37'2  8/16/2022 11:37:00
 6650   57'4s   16'0   44'3   57'4   44'3   41'4  8/16/2022 11:37:00
 6700   59'1s   13'1   50'7   59'1   50'7   46'0  8/16/2022 10:34:00
 6750   64'1s   13'5   55'0   64'1   53'6   50'4  8/16/2022 11:54:00
 6800   69'6s   14'4   58'4   69'6   58'4   55'2  8/16/2022 11:24:00
 6850   70'6s   10'6   64'4   70'6   63'0   60'0  8/16/2022 09:51:00
 6900   64'5s   11'0   73'0   74'0   63'4   53'5  8/15/2022 01:38:00
 6950   73'3s   4'0   73'3   73'3   73'3   69'3  8/16/2022 08:31:00
 7000   80'0s   5'6   80'0   80'0   80'0   74'2  8/16/2022 03:33:00
 7050   79'1s   11'6         67'3  8/15/2022 01:38:00
 7100   98'3s   14'4   98'3   98'3   98'3   83'7  8/16/2022 11:51:00
 7150   88'7s   12'0         76'7  8/15/2022 01:38:00
 7200   93'7s   12'1         81'6  8/15/2022 01:38:00
 7250   98'6s   12'2         86'4  8/15/2022 01:38:00
 7300   103'6s   12'2   108'0   108'0   108'0   91'4  8/15/2022 01:38:00
 7350   108'5s   12'3   111'3   111'3   111'1   96'2  8/15/2022 01:38:00
 7400   113'5s   12'4         101'1  8/15/2022 01:38:00
 7450   118'5s   12'5         106'0  8/15/2022 01:38:00
 7500   123'5s   12'6         110'7  8/15/2022 01:38:00
 7550   128'4s   12'5         115'7  8/15/2022 01:38:00
 7600   133'4s   12'6         120'6  8/15/2022 01:38:00
 7650   138'4s   12'6         125'6  8/15/2022 01:38:00
 7700   143'3s   12'5         130'6  8/15/2022 01:38:00
 7750   148'3s   12'6         135'5  8/15/2022 01:38:00
 7800   153'3s   12'6         140'5  8/15/2022 01:38:00
 7850   158'3s   12'7         145'4  8/15/2022 01:38:00
 7900   163'3s   12'7         150'4  8/15/2022 01:38:00
 7950   168'3s   12'7         155'4  8/15/2022 01:38:00
 8000   173'3s   12'7         160'4  8/15/2022 01:38:00
 8050   178'3s   13'0         165'3  8/15/2022 01:38:00
 8100   183'2s   12'7         170'3  8/15/2022 01:38:00
 8150   188'2s   12'7         175'3  8/15/2022 01:38:00
 8200   193'2s   12'7         180'3  8/15/2022 01:38:00
 8250   198'2s   13'0         185'2  8/15/2022 01:38:00
 8300   203'2s   13'0         190'2  8/15/2022 01:38:00
 8350   208'2s   13'0         195'2  8/15/2022 01:38:00
 8400   213'2s   13'0         200'2  8/15/2022 01:38:00
 8450   218'2s   13'0         205'2  8/15/2022 01:38:00
 8500   223'2s   13'0         210'2  8/15/2022 01:38:00
 8600   233'2s   13'0         220'2  8/15/2022 01:38:00
 8650   238'2s   13'0         225'2  8/15/2022 01:38:00
 8700   243'2s   13'0         230'2  8/15/2022 01:38:00
 8750   248'2s   13'0         235'2  8/15/2022 01:38:00
 8800   253'2s   13'0         240'2  8/15/2022 01:38:00
 8850   258'2s   13'0         245'2  8/15/2022 01:38:00
 8900   263'2s   13'0         250'2  8/15/2022 01:38:00
 8950   268'2s   13'0         255'2  8/15/2022 01:38:00
 9000   273'2s   13'0         260'2  8/15/2022 01:38:00
 9050   278'2s   13'0         265'2  8/15/2022 01:38:00
 9100   283'2s   13'0         270'2  8/15/2022 01:38:00
 9150   288'2s   13'0         275'2  8/15/2022 01:38:00
 9200   293'2s   13'0         280'2  8/15/2022 01:38:00
 9250   298'2s   13'0         285'2  8/15/2022 01:38:00
 9300   303'2s   13'0         290'2  8/15/2022 01:38:00
 9350   308'2s   13'0         295'2  8/15/2022 01:38:00
 9400   313'2s   13'0         300'2  8/15/2022 01:38:00
 9500   323'2s   13'0         310'2  8/15/2022 01:38:00
 9600   333'2s   13'0         320'2  8/15/2022 01:38:00
 9700   343'2s   13'0         330'2  8/15/2022 01:38:00
 9800   353'2s   13'0         340'2  8/15/2022 01:38:00
 9900   363'2s   13'0         350'2  8/15/2022 01:38:00
 10000   373'2s   13'0         360'2  8/15/2022 01:38:00
 10100   383'2s   13'0         370'2  8/15/2022 01:38:00
 10200   393'2s   13'0         380'2  8/15/2022 01:38:00
 10300   403'2s   13'0         390'2  8/15/2022 01:38:00
 10400   413'2s   13'0         400'2  8/15/2022 01:38:00
 10500   423'2s   13'0         410'2  8/15/2022 01:38:00
 10600   433'2s   13'0         420'2  8/15/2022 01:38:00
 10700   443'2s   13'0         430'2  8/15/2022 01:38:00
 10800   453'2s   13'0         440'2  8/15/2022 01:38:00
 10900   463'2s   13'0         450'2  8/15/2022 01:38:00
 11000   473'2s   13'0         460'2  8/15/2022 01:38:00
 11100   483'2s   13'0         470'2  8/15/2022 01:38:00
 11600   533'2s   13'0         520'2  8/15/2022 01:38:00
 12000   573'2s   13'0         560'2  8/15/2022 01:38:00
 12200   593'2s   13'0         580'2  8/15/2022 01:38:00




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