Options for @C1U

Commodity    Show All Strike Prices
@C1U: CORN September 2021 Call 1800   CALLS (CBOT) as of 08/03/2021 10:03:05 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1900   368'7s   11'6         357'1  8/02/2021 01:22:00
 2000   358'7s   11'6         347'1  8/02/2021 01:22:00
 2100   348'7s   11'6         337'1  8/02/2021 01:22:00
 2300   328'7s   11'6         317'1  8/02/2021 01:22:00
 2500   308'7s   11'6         297'1  8/02/2021 01:22:00
 2700   288'7s   11'6         277'1  8/02/2021 01:22:00
 2800   278'7s   11'6         267'1  8/02/2021 01:22:00
 2900   268'7s   11'6         257'1  8/02/2021 01:22:00
 3000   258'7s   11'6         247'1  8/02/2021 01:22:00
 3100   248'7s   11'6         237'1  8/02/2021 01:22:00
 3200   238'7s   11'6         227'1  8/02/2021 01:22:00
 3300   228'7s   11'6         217'1  8/02/2021 01:22:00
 3400   218'7s   11'6         207'1  8/02/2021 01:22:00
 3500   208'7s   11'6         197'1  8/02/2021 01:22:00
 3600   198'7s   11'6         187'1  8/02/2021 01:22:00
 3700   188'7s   11'6         177'1  8/02/2021 01:22:00
 3800   178'7s   11'6   171'0   171'0   171'0   167'1  8/02/2021 01:22:00
 3900   168'7s   11'6         157'1  8/02/2021 01:22:00
 4000   158'4s   -0'3   158'4   158'4   158'4   158'7  8/03/2021 08:33:00
 4050   153'7s   11'6         142'1  8/02/2021 01:22:00
 4100   144'2s   -4'6   144'2   144'2   144'2   149'0  8/03/2021 08:30:00
 4150   144'0s   11'6         132'2  8/02/2021 01:22:00
 4200   139'0s   11'5   136'0   136'0   136'0   127'3  8/02/2021 01:22:00
 4250   134'0s   11'5         122'3  8/02/2021 01:22:00
 4300   129'1s   11'6   121'4   121'4   119'5   117'3  8/02/2021 01:22:00
 4350   124'1s   11'6         112'3  8/02/2021 01:22:00
 4400   119'1s   11'6         107'3  8/02/2021 01:22:00
 4450   114'1s   11'5         102'4  8/02/2021 01:22:00
 4500   109'2s   11'5         97'5  8/02/2021 01:22:00
 4550   104'3s   11'5         92'6  8/02/2021 01:22:00
 4600   99'3s   11'5         87'6  8/02/2021 01:22:00
 4650   94'4s   11'5         82'7  8/02/2021 01:22:00
 4700   88'0s   -1'5   88'0   88'0   88'0   89'5  8/03/2021 08:32:00
 4750   84'7s   11'5         73'2  8/02/2021 01:22:00
 4800   80'0s   11'4   69'0   79'6   69'0   68'4  8/02/2021 01:22:00
 4850   75'1s   11'2         63'7  8/02/2021 01:22:00
 4900   67'4s   -2'7   67'4   67'4   67'4   70'3  8/03/2021 08:57:00
 4950   65'6s   11'0   61'1   61'1   61'1   54'6  8/02/2021 01:22:00
 5000   55'6s   -5'3   55'6   55'6   55'6   61'1  8/03/2021 09:01:00
 5050   52'2s   -4'3   56'1   56'1   52'2   56'5  8/03/2021 08:53:00
 5100   47'7s   -4'2   47'7   47'7   47'7   52'1  8/03/2021 08:53:00
 5150   45'2s   -2'5   45'2   45'2   45'2   47'7  8/03/2021 08:32:00
 5200   38'5s   -5'0   41'1   44'3   38'5   43'5  8/03/2021 09:01:00
 5250   39'5s   8'7   30'6   37'0   30'6   30'6  8/02/2021 01:22:00
 5300   35'0s   -0'6   35'0   35'0   35'0   35'6  8/03/2021 08:33:00
 5350   28'6s   -3'4   33'2   33'2   28'6   32'2  8/03/2021 08:55:00
 5400   25'1s   -3'6   30'2   30'2   25'1   28'7  8/03/2021 09:26:00
 5450   25'5s   -0'1   22'5   25'5   22'4   25'6  8/03/2021 08:48:00
 5500   19'4s   -3'3   19'5   25'0   19'4   22'7  8/03/2021 09:26:00
 5550   17'1s   -3'0   16'6   20'0   16'6   20'1  8/03/2021 09:26:00
 5600   14'2s   -3'3   15'5   19'0   14'2   17'5  8/03/2021 09:43:00
 5650   15'3s   4'2   11'3   14'6   10'4   11'1  8/02/2021 01:22:00
 5700   11'1s   -2'3   12'2   14'6   10'7   13'4  8/03/2021 09:15:00
 5750   9'5s   -2'1   11'6   12'0   9'5   11'6  8/03/2021 09:15:00
 5800   7'7s   -2'2   9'0   9'0   7'7   10'1  8/03/2021 09:47:00
 5850   6'7s   -1'7   8'0   9'7   6'7   8'6  8/03/2021 09:01:00
 5900   6'4s   -1'0   6'3   8'4   6'3   7'4  8/03/2021 08:57:00
 5950   5'3s   -1'2   5'2   5'3   5'2   6'5  8/03/2021 08:58:00
 6000   4'1s   -1'5   4'7   6'0   4'1   5'6  8/03/2021 09:42:00
 6050   5'2s   0'3   5'2   5'2   5'2   4'7  8/03/2021 08:39:00
 6100   3'1s   -1'0   3'3   3'4   3'1   4'1  8/03/2021 09:26:00
 6150   3'5s   1'0   2'6   3'0   2'6   2'5  8/02/2021 01:22:00
 6200   2'2s   -0'7   2'5   2'5   2'2   3'1  8/03/2021 09:13:00
 6250   2'3s   -0'3   2'3   2'3   2'3   2'6  8/03/2021 08:49:00
 6300   1'6s   -0'5   1'6   1'6   1'6   2'3  8/03/2021 09:41:00
 6350   1'5s   -0'3   1'5   1'5   1'5   2'0  8/03/2021 06:54:00
 6400   1'3s   -0'3   1'3   1'3   1'3   1'6  8/03/2021 09:00:00
 6450   1'5s   0'3   1'5   1'5   1'5   1'2  8/02/2021 01:22:00
 6500   1'1s   -0'3   1'1   1'1   1'1   1'4  8/03/2021 09:05:00
 6550   1'2s   0'1   1'0   1'0   1'0   1'1  8/02/2021 01:22:00
 6600   0'7s   -0'2   1'1   1'1   0'7   1'1  8/03/2021 09:05:00
 6650   1'0s   0'1   1'0   1'0   1'0   0'7  8/02/2021 01:22:00
 6700   1'0s   0'1   0'5   0'5   0'5   0'7  8/02/2021 01:22:00
 6750   0'7s   0'1         0'6  8/02/2021 01:22:00
 6800   0'7s   0'1   0'7   0'7   0'7   0'6  8/02/2021 01:22:00
 6850   0'6s   0'1         0'5  8/02/2021 01:22:00
 6900   0'6s   0'1         0'5  8/02/2021 01:22:00
 6950   0'6s   0'1         0'5  8/02/2021 01:22:00
 7000   0'3s   -0'2   0'4   0'4   0'3   0'5  8/02/2021 07:47:00
 7050   0'5s   0'1         0'4  8/02/2021 01:22:00
 7100   0'5s   0'1   0'3   0'4   0'3   0'4  8/02/2021 01:22:00
 7150   0'4s   0'0         0'4  8/02/2021 01:22:00
 7200   0'3s   -0'1   0'4   0'4   0'3   0'4  8/03/2021 09:36:00
 7250   0'4s   0'1         0'3  8/02/2021 01:22:00
 7300   0'4s   0'1   0'2   0'2   0'2   0'3  8/02/2021 01:22:00
 7350   0'3s   0'0         0'3  8/02/2021 01:22:00
 7400   0'3s   0'0   0'2   0'2   0'2   0'3  8/02/2021 01:22:00
 7450   0'3s   0'1         0'2  8/02/2021 01:22:00
 7500   0'3s   0'1   0'3   0'3   0'3   0'2  8/02/2021 01:22:00
 7550   0'2s   0'0         0'2  8/02/2021 01:22:00
 7600   0'2s   0'0         0'2  8/02/2021 01:22:00
 7650   0'2s   0'0         0'2  8/02/2021 01:22:00
 7700   0'1s   -0'1         0'2  8/02/2021 01:22:00
 7750   0'1s   -0'1         0'2  8/02/2021 01:22:00
 7800   0'1s   0'0         0'1  8/02/2021 01:22:00
 7850   0'1s   0'0         0'1  8/02/2021 01:22:00
 7900   0'1s   0'0         0'1  8/02/2021 01:22:00
 7950   0'1s   0'0   0'1   0'1   0'1   0'1  8/03/2021 08:32:00
 8000   0'1s   0'0         0'1  8/02/2021 01:22:00
 8100   0'1s   0'0         0'1  8/02/2021 01:22:00
 8200   0'1s   0'0         0'1  8/02/2021 01:22:00
 8300   0'1s   0'0         0'1  8/02/2021 01:22:00
 8400   0'1s   0'0         0'1  8/02/2021 01:22:00
 8500   0'1s   0'0         0'1  8/02/2021 01:22:00
 8600   0'1s   0'0         0'1  8/02/2021 01:22:00
 8700   0'1s   0'0         0'1  8/02/2021 01:22:00
 8800   0'1s   0'0         0'1  8/02/2021 01:22:00
 8900   0'1s   0'0         0'1  8/02/2021 01:22:00
 9000   0'1s   0'0   0'1   0'1   0'1   0'1  8/02/2021 01:22:00
 9100   0'1s   0'0         0'1  8/02/2021 01:22:00
 9200   0'1s   0'0         0'1  8/02/2021 01:22:00
 9300   0'1s   0'0         0'1  8/02/2021 01:22:00
 9400   0'1s   0'0         0'1  8/02/2021 01:22:00
 9500   0'1s   0'0         0'1  8/02/2021 01:22:00
 9600   0'1s   0'0         0'1  8/02/2021 01:22:00
 9700   0'1s   0'0         0'1  8/02/2021 01:22:00
 10000   0'1s   0'0         0'1  8/02/2021 01:22:00
 11000   0'1s   0'0         0'1  8/02/2021 01:22:00
 12000   0'1s   0'0         0'1  8/02/2021 01:22:00
 13000   0'1s   0'0         0'1  8/02/2021 01:22:00
 14000   0'1s   0'0         0'1  8/02/2021 01:22:00

@C1U: CORN September 2021 Call 1800   PUTS (CBOT) as of 08/03/2021 10:03:05 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   0'1s   0'0         0'1  8/02/2021 01:22:00
 2300   0'1s   0'0         0'1  8/02/2021 01:22:00
 2400   0'1s   0'0         0'1  8/02/2021 01:22:00
 2500   0'1s   0'0         0'1  8/02/2021 01:22:00
 2600   0'1s   0'0         0'1  8/02/2021 01:22:00
 2700   0'1s   0'0         0'1  8/02/2021 01:22:00
 2800   0'1s   0'0         0'1  8/02/2021 01:22:00
 2900   0'1s   0'0         0'1  8/02/2021 01:22:00
 3000   0'1s   0'0         0'1  8/02/2021 01:22:00
 3100   0'1s   0'0         0'1  8/02/2021 01:22:00
 3200   0'1s   0'0         0'1  8/02/2021 01:22:00
 3300   0'1s   0'0         0'1  8/02/2021 01:22:00
 3400   0'1s   0'0         0'1  8/02/2021 01:22:00
 3500   0'1s   0'0         0'1  8/02/2021 01:22:00
 3600   0'1s   0'0         0'1  8/02/2021 01:22:00
 3700   0'1s   0'0         0'1  8/02/2021 01:22:00
 3800   0'1s   0'0         0'1  8/02/2021 01:22:00
 3900   0'1s   0'0   0'1   0'1   0'1   0'1  8/03/2021 03:43:00
 4000   0'1s   0'0   0'1   0'1   0'1   0'1  8/02/2021 01:22:00
 4050   0'1s   0'0         0'1  8/02/2021 01:22:00
 4100   0'2s   0'0         0'2  8/02/2021 01:22:00
 4150   0'2s   0'0         0'2  8/02/2021 01:22:00
 4200   0'2s   -0'1         0'3  8/02/2021 01:22:00
 4250   0'2s   -0'1         0'3  8/02/2021 01:22:00
 4300   0'3s   0'0   0'2   0'2   0'2   0'3  8/02/2021 01:22:00
 4350   0'3s   0'0   0'3   0'3   0'3   0'3  8/02/2021 01:22:00
 4400   0'3s   0'0         0'3  8/02/2021 01:22:00
 4450   0'3s   -0'1         0'4  8/02/2021 01:22:00
 4500   0'4s   -0'1   0'5   0'5   0'5   0'5  8/02/2021 01:22:00
 4550   0'5s   -0'1         0'6  8/02/2021 01:22:00
 4600   0'5s   -0'1   0'6   0'6   0'6   0'6  8/02/2021 01:22:00
 4650   0'6s   -0'1         0'7  8/02/2021 01:22:00
 4700   0'7s   0'0   0'7   0'7   0'7   0'7  8/03/2021 08:54:00
 4750   1'1s   0'0   1'1   1'1   1'1   1'1  8/03/2021 09:16:00
 4800   1'2s   0'0   1'2   1'2   1'1   1'2  8/03/2021 09:32:00
 4850   1'3s   -0'4         1'7  8/02/2021 01:22:00
 4900   1'5s   -0'5         2'2  8/02/2021 01:22:00
 4950   2'1s   0'1   2'3   2'3   2'1   2'0  8/03/2021 09:13:00
 5000   2'5s   0'2   2'5   2'6   2'0   2'3  8/03/2021 09:16:00
 5050   2'7s   -1'1   4'0   4'0   3'0   4'0  8/02/2021 01:22:00
 5100   3'6s   0'3   3'6   3'6   3'6   3'3  8/03/2021 04:32:00
 5150   4'5s   0'4   4'4   4'5   4'4   4'1  8/03/2021 09:02:00
 5200   5'5s   0'6   5'6   5'6   3'7   4'7  8/03/2021 09:46:00
 5250   6'3s   0'4   6'7   6'7   6'0   5'7  8/03/2021 08:58:00
 5300   7'6s   0'6   8'1   8'1   6'2   7'0  8/03/2021 08:57:00
 5350   9'6s   1'2   9'3   9'6   7'2   8'4  8/03/2021 09:46:00
 5400   11'2s   1'1   10'0   11'2   10'0   10'1  8/03/2021 09:26:00
 5450   13'3s   1'3   11'0   13'3   10'1   12'0  8/03/2021 08:53:00
 5500   16'2s   2'1   15'0   16'5   12'0   14'1  8/03/2021 09:42:00
 5550   19'0s   2'5   18'2   19'0   18'2   16'3  8/03/2021 09:43:00
 5600   21'0s   2'1   18'0   21'0   18'0   18'7  8/03/2021 09:26:00
 5650   23'5s   2'0   24'1   24'1   23'5   21'5  8/03/2021 08:55:00
 5700   23'1s   -1'5   22'0   23'1   22'0   24'6  8/03/2021 08:45:00
 5750   27'2s   -0'6   27'2   27'2   27'2   28'0  8/03/2021 08:48:00
 5800   31'3s   -9'0   33'6   33'6   33'6   40'3  8/02/2021 01:22:00
 5850   38'0s   3'0   39'1   39'1   38'0   35'0  8/03/2021 09:06:00
 5900   42'7s   4'1   42'7   42'7   42'7   38'6  8/03/2021 09:01:00
 5950   46'0s   3'1   41'4   46'0   41'4   42'7  8/03/2021 09:06:00
 6000   46'7s   -0'1   46'7   46'7   46'7   47'0  8/03/2021 08:33:00
 6050   54'7s   3'6   54'7   54'7   54'7   51'1  8/03/2021 09:17:00
 6100   55'3s   -10'6         66'1  8/02/2021 01:22:00
 6150   63'7s   4'0   63'7   63'7   63'7   59'7  8/03/2021 09:17:00
 6200   68'4s   4'1   63'1   69'2   63'1   64'3  8/03/2021 09:17:00
 6250   74'3s   5'3   67'4   74'3   67'4   69'0  8/03/2021 09:43:00
 6300   73'5s   -11'1         84'6  8/02/2021 01:22:00
 6350   77'0s   -1'2   79'2   79'2   77'0   78'2  8/03/2021 08:46:00
 6400   85'4s   2'4   85'4   85'4   85'4   83'0  8/03/2021 08:32:00
 6450   87'7s   -11'3         99'2  8/02/2021 01:22:00
 6500   91'2s   -1'4   91'2   91'2   91'2   92'6  8/03/2021 08:37:00
 6550   97'4s   -11'5         109'1  8/02/2021 01:22:00
 6600   102'3s   -11'5         114'0  8/02/2021 01:22:00
 6650   107'2s   -11'5         118'7  8/02/2021 01:22:00
 6700   112'2s   -11'5         123'7  8/02/2021 01:22:00
 6750   117'1s   -11'5         128'6  8/02/2021 01:22:00
 6800   122'1s   -11'5         133'6  8/02/2021 01:22:00
 6850   127'0s   -11'5         138'5  8/02/2021 01:22:00
 6900   132'0s   -11'5         143'5  8/02/2021 01:22:00
 6950   137'0s   -11'5         148'5  8/02/2021 01:22:00
 7000   141'7s   -11'5   150'2   150'2   150'2   153'4  8/02/2021 01:22:00
 7050   146'7s   -11'5         158'4  8/02/2021 01:22:00
 7100   151'7s   -11'5         163'4  8/02/2021 01:22:00
 7150   156'6s   -11'6         168'4  8/02/2021 01:22:00
 7200   161'6s   -11'5         173'3  8/02/2021 01:22:00
 7250   166'6s   -11'5         178'3  8/02/2021 01:22:00
 7300   171'6s   -11'5         183'3  8/02/2021 01:22:00
 7350   176'5s   -11'6         188'3  8/02/2021 01:22:00
 7400   181'5s   -11'6         193'3  8/02/2021 01:22:00
 7450   186'5s   -11'5   187'0   187'0   187'0   198'2  8/02/2021 01:22:00
 7500   191'5s   -11'5         203'2  8/02/2021 01:22:00
 7550   196'4s   -11'6         208'2  8/02/2021 01:22:00
 7600   201'4s   -11'6         213'2  8/02/2021 01:22:00
 7650   206'4s   -11'6         218'2  8/02/2021 01:22:00
 7700   211'3s   -11'7         223'2  8/02/2021 01:22:00
 7750   216'3s   -11'7         228'2  8/02/2021 01:22:00
 7800   221'3s   -11'6         233'1  8/02/2021 01:22:00
 7850   226'3s   -11'6         238'1  8/02/2021 01:22:00
 7900   231'3s   -11'6         243'1  8/02/2021 01:22:00
 7950   236'3s   -11'6         248'1  8/02/2021 01:22:00
 8000   245'3s   4'0   245'3   245'3   245'3   241'3  8/03/2021 08:30:00
 8100   251'3s   -11'6         263'1  8/02/2021 01:22:00
 8200   261'3s   -11'6   264'2   264'2   264'2   273'1  8/02/2021 01:22:00
 8300   271'3s   -11'6         283'1  8/02/2021 01:22:00
 8400   281'3s   -11'6         293'1  8/02/2021 01:22:00
 8500   291'3s   -11'6         303'1  8/02/2021 01:22:00
 8600   301'3s   -11'6         313'1  8/02/2021 01:22:00
 8700   311'3s   -11'6         323'1  8/02/2021 01:22:00
 8800   321'3s   -11'6         333'1  8/02/2021 01:22:00
 8900   331'3s   -11'6         343'1  8/02/2021 01:22:00
 9000   341'3s   -11'6         353'1  8/02/2021 01:22:00
 9400   381'3s   -11'6         393'1  8/02/2021 01:22:00
 9500   391'3s   -11'6         403'1  8/02/2021 01:22:00
 9700   411'3s   -11'6         423'1  8/02/2021 01:22:00
 10000   441'3s   -11'6         453'1  8/02/2021 01:22:00



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