 |
Options for @C1H |
 |
@C1H: CORN March 2021 Call 1700 CALLS (CBOT) as of 01/19/2021 1:02:51 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
1700 |
361'5s |
-2'6 |
|
|
|
364'3 |
1/15/2021 01:32:00 |
1900 |
341'5s |
-2'6 |
|
|
|
344'3 |
1/15/2021 01:32:00 |
2000 |
331'5s |
-2'6 |
|
|
|
334'3 |
1/15/2021 01:32:00 |
2900 |
241'5s |
-2'6 |
|
|
|
244'3 |
1/15/2021 01:32:00 |
3000 |
231'5s |
-2'6 |
|
|
|
234'3 |
1/15/2021 01:32:00 |
3100 |
221'5s |
-2'6 |
|
|
|
224'3 |
1/15/2021 01:32:00 |
3200 |
211'5s |
-2'6 |
|
|
|
214'3 |
1/15/2021 01:32:00 |
3250 |
206'5s |
-2'6 |
|
|
|
209'3 |
1/15/2021 01:32:00 |
3300 |
201'5s |
-2'6 |
|
|
|
204'3 |
1/15/2021 01:32:00 |
3350 |
196'5s |
-2'6 |
|
|
|
199'3 |
1/15/2021 01:32:00 |
3400 |
191'5s |
-2'6 |
|
|
|
194'3 |
1/15/2021 01:32:00 |
3500 |
173'4s |
-8'1 |
177'4 |
177'4 |
173'4 |
181'5 |
1/19/2021 11:33:00 |
3550 |
176'5s |
-2'6 |
|
|
|
179'3 |
1/15/2021 01:32:00 |
3600 |
164'6s |
-6'7 |
169'0 |
169'0 |
164'6 |
171'5 |
1/19/2021 12:28:00 |
3650 |
166'5s |
-2'6 |
|
|
|
169'3 |
1/15/2021 01:32:00 |
3700 |
154'2s |
-7'3 |
158'0 |
158'0 |
154'2 |
161'5 |
1/19/2021 12:09:00 |
3800 |
144'2s |
-7'3 |
150'3 |
150'3 |
144'2 |
151'5 |
1/19/2021 12:28:00 |
3850 |
146'5s |
-2'6 |
146'5 |
146'5 |
146'5 |
149'3 |
1/15/2021 01:32:00 |
3900 |
138'2s |
-3'3 |
138'2 |
138'2 |
138'2 |
141'5 |
1/19/2021 09:09:00 |
3950 |
136'5s |
-2'6 |
135'4 |
136'5 |
135'4 |
139'3 |
1/15/2021 01:32:00 |
4000 |
124'4s |
-7'1 |
133'6 |
133'6 |
124'0 |
131'5 |
1/19/2021 12:47:00 |
4050 |
126'5s |
-2'6 |
|
|
|
129'3 |
1/15/2021 01:32:00 |
4100 |
113'6s |
-7'7 |
119'0 |
124'2 |
113'6 |
121'5 |
1/19/2021 12:33:00 |
4150 |
116'5s |
-2'6 |
|
|
|
119'3 |
1/15/2021 01:32:00 |
4200 |
104'6s |
-7'0 |
109'0 |
114'2 |
103'4 |
111'6 |
1/19/2021 12:26:00 |
4250 |
98'4s |
-8'2 |
98'4 |
98'4 |
98'4 |
106'6 |
1/19/2021 11:34:00 |
4300 |
94'5s |
-7'1 |
101'6 |
101'6 |
94'4 |
101'6 |
1/19/2021 12:51:00 |
4350 |
96'6s |
-2'7 |
96'7 |
96'7 |
96'7 |
99'5 |
1/15/2021 01:32:00 |
4400 |
85'0s |
-6'6 |
89'5 |
89'5 |
84'6 |
91'6 |
1/19/2021 12:50:00 |
4450 |
86'7s |
-2'7 |
86'4 |
86'4 |
86'4 |
89'6 |
1/15/2021 01:32:00 |
4500 |
75'3s |
-6'5 |
79'4 |
79'4 |
74'4 |
82'0 |
1/19/2021 12:27:00 |
4550 |
77'1s |
-2'7 |
|
|
|
80'0 |
1/15/2021 01:32:00 |
4600 |
66'1s |
-6'2 |
70'5 |
71'1 |
65'0 |
72'3 |
1/19/2021 11:59:00 |
4650 |
67'5s |
-2'7 |
|
|
|
70'4 |
1/15/2021 01:32:00 |
4700 |
56'4s |
-6'4 |
62'4 |
65'2 |
55'4 |
63'0 |
1/19/2021 12:50:00 |
4750 |
51'2s |
-7'2 |
52'0 |
52'0 |
51'2 |
58'4 |
1/19/2021 11:45:00 |
4800 |
47'5s |
-6'5 |
55'0 |
55'0 |
47'0 |
54'2 |
1/19/2021 12:17:00 |
4850 |
45'5s |
-4'3 |
51'2 |
51'2 |
45'4 |
50'0 |
1/19/2021 09:55:00 |
4900 |
39'7s |
-6'1 |
43'4 |
43'6 |
39'7 |
46'0 |
1/19/2021 11:10:00 |
4950 |
38'5s |
-3'5 |
39'5 |
39'5 |
38'5 |
42'2 |
1/19/2021 09:27:00 |
5000 |
32'7s |
-5'7 |
37'4 |
38'1 |
31'7 |
38'6 |
1/19/2021 12:51:00 |
5050 |
30'0s |
-5'3 |
32'7 |
32'7 |
30'0 |
35'3 |
1/19/2021 11:10:00 |
5100 |
27'0s |
-5'2 |
33'0 |
33'0 |
26'1 |
32'2 |
1/19/2021 12:30:00 |
5150 |
24'2s |
-5'2 |
26'5 |
26'5 |
24'0 |
29'4 |
1/19/2021 12:31:00 |
5200 |
21'4s |
-5'2 |
23'6 |
23'6 |
21'4 |
26'6 |
1/19/2021 12:31:00 |
5250 |
19'4s |
-4'6 |
22'6 |
25'0 |
19'1 |
24'2 |
1/19/2021 12:31:00 |
5300 |
17'3s |
-4'5 |
22'0 |
22'6 |
16'7 |
22'0 |
1/19/2021 12:21:00 |
5350 |
15'2s |
-4'5 |
20'5 |
20'5 |
15'0 |
19'7 |
1/19/2021 11:43:00 |
5400 |
13'4s |
-4'4 |
17'0 |
17'6 |
13'3 |
18'0 |
1/19/2021 11:37:00 |
5450 |
12'4s |
-3'6 |
15'5 |
16'2 |
12'0 |
16'2 |
1/19/2021 12:42:00 |
5500 |
11'0s |
-3'5 |
14'5 |
15'2 |
10'3 |
14'5 |
1/19/2021 12:43:00 |
5550 |
9'6s |
-3'3 |
13'0 |
13'2 |
9'6 |
13'1 |
1/19/2021 12:43:00 |
5600 |
8'7s |
-2'7 |
11'6 |
11'6 |
8'5 |
11'6 |
1/19/2021 12:46:00 |
5650 |
7'5s |
-3'0 |
9'4 |
9'4 |
7'5 |
10'5 |
1/19/2021 11:12:00 |
5700 |
6'7s |
-2'5 |
8'2 |
8'7 |
6'5 |
9'4 |
1/19/2021 12:51:00 |
5750 |
6'1s |
-2'3 |
7'6 |
8'5 |
6'1 |
8'4 |
1/19/2021 11:42:00 |
5800 |
5'4s |
-2'1 |
7'0 |
8'0 |
5'3 |
7'5 |
1/19/2021 11:59:00 |
5850 |
5'7s |
-1'0 |
6'2 |
6'2 |
5'7 |
6'7 |
1/18/2021 07:34:00 |
5900 |
4'2s |
-1'7 |
5'5 |
5'5 |
4'2 |
6'1 |
1/19/2021 11:14:00 |
5950 |
4'3s |
-1'1 |
5'2 |
5'2 |
4'3 |
5'4 |
1/19/2021 09:39:00 |
6000 |
3'3s |
-1'5 |
4'7 |
5'0 |
3'3 |
5'0 |
1/19/2021 11:49:00 |
6050 |
3'4s |
-1'0 |
4'0 |
4'6 |
3'4 |
4'4 |
1/19/2021 09:31:00 |
6100 |
4'3s |
0'2 |
4'3 |
4'3 |
4'3 |
4'1 |
1/18/2021 07:00:00 |
6150 |
3'5s |
-0'4 |
4'0 |
4'0 |
3'2 |
4'1 |
1/15/2021 01:32:00 |
6200 |
3'1s |
-0'2 |
3'0 |
3'1 |
3'0 |
3'3 |
1/19/2021 04:32:00 |
6250 |
3'0s |
-0'3 |
3'2 |
3'2 |
2'5 |
3'3 |
1/15/2021 01:32:00 |
6300 |
2'6s |
-0'2 |
3'0 |
3'0 |
2'2 |
3'0 |
1/15/2021 01:32:00 |
6350 |
2'1s |
-0'3 |
2'1 |
2'1 |
2'1 |
2'4 |
1/18/2021 10:30:00 |
6400 |
2'0s |
-0'2 |
2'0 |
2'0 |
2'0 |
2'2 |
1/19/2021 07:37:00 |
6450 |
2'1s |
-0'1 |
2'2 |
2'2 |
2'0 |
2'2 |
1/15/2021 01:32:00 |
6500 |
1'2s |
-0'5 |
1'5 |
1'5 |
1'2 |
1'7 |
1/19/2021 11:37:00 |
6550 |
1'1s |
-0'5 |
1'3 |
1'3 |
1'1 |
1'6 |
1/19/2021 11:34:00 |
6600 |
1'2s |
-0'3 |
1'4 |
1'4 |
1'2 |
1'5 |
1/18/2021 10:47:00 |
6650 |
1'0s |
-0'4 |
1'0 |
1'0 |
1'0 |
1'4 |
1/19/2021 12:43:00 |
6700 |
1'3s |
-0'1 |
1'3 |
1'3 |
1'3 |
1'4 |
1/15/2021 01:32:00 |
6800 |
1'0s |
-0'1 |
1'0 |
1'0 |
1'0 |
1'1 |
1/18/2021 08:02:00 |
6900 |
1'0s |
-0'1 |
1'0 |
1'0 |
1'0 |
1'1 |
1/15/2021 01:32:00 |
7000 |
0'7s |
0'0 |
|
|
|
0'7 |
1/15/2021 01:32:00 |
7100 |
0'6s |
0'0 |
|
|
|
0'6 |
1/15/2021 01:32:00 |
7200 |
0'3s |
-0'2 |
0'3 |
0'3 |
0'3 |
0'5 |
1/19/2021 11:20:00 |
7300 |
0'5s |
0'0 |
|
|
|
0'5 |
1/15/2021 01:32:00 |
7400 |
0'4s |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
1/15/2021 01:32:00 |
7500 |
0'4s |
0'1 |
|
|
|
0'3 |
1/15/2021 01:32:00 |
7800 |
0'3s |
0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
1/15/2021 01:32:00 |
@C1H: CORN March 2021 Call 1700 PUTS (CBOT) as of 01/19/2021 1:02:51 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
1900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
2200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
2400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
2500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
2600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
2700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
2800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
2900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/19/2021 12:30:00 |
3150 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3250 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3350 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3400 |
0'0s |
-0'1 |
0'0 |
0'0 |
0'0 |
0'1 |
1/18/2021 07:00:00 |
3450 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/15/2021 01:32:00 |
3550 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3650 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3750 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/15/2021 01:32:00 |
3850 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/19/2021 12:16:00 |
3950 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'0 |
0'1 |
1/19/2021 10:15:00 |
4050 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/19/2021 12:49:00 |
4100 |
0'0s |
-0'1 |
0'0 |
0'0 |
0'0 |
0'1 |
1/19/2021 07:35:00 |
4150 |
0'1s |
0'0 |
0'0 |
0'1 |
0'0 |
0'1 |
1/19/2021 08:37:00 |
4200 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/19/2021 11:34:00 |
4250 |
0'2s |
0'0 |
|
|
|
0'2 |
1/15/2021 01:32:00 |
4300 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/19/2021 10:07:00 |
4350 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/19/2021 10:00:00 |
4400 |
0'3s |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
1/19/2021 11:53:00 |
4450 |
0'3s |
-0'1 |
0'4 |
0'4 |
0'3 |
0'4 |
1/15/2021 01:32:00 |
4500 |
0'6s |
0'2 |
0'5 |
0'6 |
0'4 |
0'4 |
1/19/2021 12:04:00 |
4550 |
1'0s |
0'3 |
1'0 |
1'0 |
1'0 |
0'5 |
1/19/2021 12:31:00 |
4600 |
1'2s |
0'3 |
0'7 |
1'2 |
0'7 |
0'7 |
1/19/2021 12:06:00 |
4650 |
1'4s |
0'3 |
1'0 |
1'4 |
1'0 |
1'1 |
1/19/2021 11:58:00 |
4700 |
2'1s |
0'5 |
1'5 |
2'1 |
1'3 |
1'4 |
1/19/2021 12:38:00 |
4750 |
2'6s |
0'6 |
2'2 |
2'6 |
1'7 |
2'0 |
1/19/2021 12:08:00 |
4800 |
3'5s |
0'7 |
3'2 |
3'5 |
2'4 |
2'6 |
1/19/2021 12:31:00 |
4850 |
4'4s |
1'0 |
3'1 |
4'4 |
3'1 |
3'4 |
1/19/2021 12:31:00 |
4900 |
5'4s |
1'0 |
4'7 |
5'6 |
4'2 |
4'4 |
1/19/2021 12:49:00 |
4950 |
7'1s |
1'3 |
5'1 |
7'1 |
5'1 |
5'6 |
1/19/2021 12:21:00 |
5000 |
8'7s |
1'5 |
7'3 |
8'7 |
6'3 |
7'2 |
1/19/2021 12:38:00 |
5050 |
10'4s |
1'5 |
9'2 |
10'4 |
8'4 |
8'7 |
1/19/2021 11:48:00 |
5100 |
12'7s |
2'1 |
10'2 |
12'7 |
10'0 |
10'6 |
1/19/2021 12:26:00 |
5150 |
14'6s |
1'6 |
12'6 |
14'6 |
12'2 |
13'0 |
1/19/2021 12:50:00 |
5200 |
17'0s |
1'6 |
14'5 |
17'3 |
14'5 |
15'2 |
1/19/2021 11:57:00 |
5250 |
20'0s |
2'2 |
16'7 |
20'4 |
16'7 |
17'6 |
1/19/2021 12:47:00 |
5300 |
22'4s |
2'0 |
20'6 |
22'4 |
20'4 |
20'4 |
1/19/2021 11:55:00 |
5350 |
24'2s |
0'7 |
23'1 |
24'2 |
22'3 |
23'3 |
1/19/2021 09:49:00 |
5400 |
27'5s |
1'1 |
26'1 |
27'5 |
26'1 |
26'4 |
1/19/2021 09:50:00 |
5450 |
32'6s |
3'0 |
30'6 |
32'6 |
30'6 |
29'6 |
1/19/2021 11:16:00 |
5500 |
35'4s |
2'3 |
33'5 |
35'4 |
33'4 |
33'1 |
1/19/2021 11:06:00 |
5550 |
35'6s |
-0'7 |
35'6 |
35'6 |
35'6 |
36'5 |
1/19/2021 08:37:00 |
5600 |
40'2s |
1'4 |
40'0 |
40'0 |
38'6 |
38'6 |
1/15/2021 01:32:00 |
5650 |
44'1s |
1'5 |
44'5 |
44'7 |
44'5 |
42'4 |
1/15/2021 01:32:00 |
5700 |
48'0s |
1'6 |
47'5 |
47'7 |
47'5 |
46'2 |
1/15/2021 01:32:00 |
5750 |
52'0s |
1'6 |
|
|
|
50'2 |
1/15/2021 01:32:00 |
5800 |
59'4s |
3'3 |
59'4 |
59'4 |
59'4 |
56'1 |
1/19/2021 10:32:00 |
5850 |
62'0s |
1'5 |
62'0 |
62'0 |
62'0 |
60'3 |
1/19/2021 08:33:00 |
5950 |
69'0s |
2'0 |
67'2 |
67'2 |
67'2 |
67'0 |
1/15/2021 01:32:00 |
6000 |
73'4s |
2'1 |
|
|
|
71'3 |
1/15/2021 01:32:00 |
6050 |
80'3s |
2'3 |
80'3 |
80'3 |
80'3 |
78'0 |
1/19/2021 09:09:00 |
6100 |
82'5s |
2'3 |
82'4 |
82'4 |
82'4 |
80'2 |
1/15/2021 01:32:00 |
6300 |
101'2s |
2'4 |
101'3 |
101'3 |
101'3 |
98'6 |
1/15/2021 01:32:00 |
6800 |
149'5s |
2'5 |
|
|
|
147'0 |
1/15/2021 01:32:00 |
6900 |
159'4s |
2'5 |
|
|
|
156'7 |
1/15/2021 01:32:00 |
7000 |
169'3s |
2'6 |
|
|
|
166'5 |
1/15/2021 01:32:00 |
7200 |
189'1s |
2'6 |
|
|
|
186'3 |
1/15/2021 01:32:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|