Options for @C1Z

Commodity    Show All Strike Prices
@C1Z: CORN December 2021 Call 1800   CALLS (CBOT) as of 09/25/2021 1:32:28 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   346'7s   -2'4         349'3  9/24/2021 01:22:00
 1900   336'7s   -2'4         339'3  9/24/2021 01:22:00
 2000   326'7s   -2'4         329'3  9/24/2021 01:22:00
 2100   316'7s   -2'4         319'3  9/24/2021 01:22:00
 2400   286'7s   -2'4         289'3  9/24/2021 01:22:00
 2500   276'7s   -2'4         279'3  9/24/2021 01:22:00
 2600   266'7s   -2'4         269'3  9/24/2021 01:22:00
 2700   256'7s   -2'4         259'3  9/24/2021 01:22:00
 2800   246'7s   -2'4         249'3  9/24/2021 01:22:00
 2900   236'7s   -2'4         239'3  9/24/2021 01:22:00
 3000   226'7s   -2'4         229'3  9/24/2021 01:22:00
 3100   216'7s   -2'4         219'3  9/24/2021 01:22:00
 3200   206'7s   -2'4         209'3  9/24/2021 01:22:00
 3300   196'7s   -2'4         199'3  9/24/2021 01:22:00
 3400   186'7s   -2'4         189'3  9/24/2021 01:22:00
 3500   176'7s   -2'4         179'3  9/24/2021 01:22:00
 3600   166'7s   -2'4         169'3  9/24/2021 01:22:00
 3700   156'7s   -2'4         159'3  9/24/2021 01:22:00
 3800   146'7s   -2'4         149'3  9/24/2021 01:22:00
 3900   137'0s   -2'5         139'5  9/24/2021 01:22:00
 4000   127'1s   -2'4   126'3   126'5   126'3   129'5  9/24/2021 01:22:00
 4100   117'1s   -2'4   116'7   116'7   116'1   119'5  9/24/2021 01:22:00
 4150   112'2s   -2'4         114'6  9/24/2021 01:22:00
 4200   107'3s   -2'3         109'6  9/24/2021 01:22:00
 4300   97'4s   -2'4         100'0  9/24/2021 01:22:00
 4400   87'7s   -2'4   88'1   88'1   88'1   90'3  9/24/2021 01:22:00
 4500   78'3s   -2'3         80'6  9/24/2021 01:22:00
 4550   73'5s   -2'4         76'1  9/24/2021 01:22:00
 4600   69'0s   -2'3   69'1   69'1   69'1   71'3  9/24/2021 01:22:00
 4650   64'3s   -2'4   65'1   65'1   65'1   66'7  9/24/2021 01:22:00
 4700   60'0s   -2'2   60'1   60'1   60'1   62'2  9/24/2021 01:22:00
 4750   55'5s   -2'3   56'0   56'0   56'0   58'0  9/24/2021 01:22:00
 4800   51'4s   -2'2         53'6  9/24/2021 01:22:00
 4850   47'4s   -2'1   48'1   48'1   45'6   49'5  9/24/2021 01:22:00
 4900   43'5s   -2'1   44'4   44'4   44'4   45'6  9/24/2021 01:22:00
 4950   40'0s   -2'0         42'0  9/24/2021 01:22:00
 5000   36'4s   -2'1   35'2   37'2   35'0   38'5  9/24/2021 01:22:00
 5050   33'1s   -2'1         35'2  9/24/2021 01:22:00
 5100   30'1s   -2'0   29'6   30'2   29'6   32'1  9/24/2021 01:22:00
 5150   27'2s   -1'7   26'6   28'2   26'4   29'1  9/24/2021 01:22:00
 5200   24'5s   -1'6   24'0   24'2   24'0   26'3  9/24/2021 01:22:00
 5250   22'1s   -1'6   22'6   22'6   21'1   23'7  9/24/2021 01:22:00
 5300   19'6s   -1'5   19'3   20'4   18'7   21'3  9/24/2021 01:22:00
 5350   17'5s   -1'4   17'2   17'4   16'7   19'1  9/24/2021 01:22:00
 5400   15'6s   -1'3   17'1   17'1   15'0   17'1  9/24/2021 01:22:00
 5450   14'0s   -1'2   14'1   14'4   14'1   15'2  9/24/2021 01:22:00
 5500   12'4s   -1'1   13'4   13'4   11'7   13'5  9/24/2021 01:22:00
 5550   11'0s   -1'1   10'6   10'6   10'6   12'1  9/24/2021 01:22:00
 5600   9'6s   -1'0   9'4   10'0   9'4   10'6  9/24/2021 01:22:00
 5650   8'6s   -0'7   9'0   9'0   8'7   9'5  9/24/2021 01:22:00
 5700   7'6s   -0'6   7'4   7'6   7'3   8'4  9/24/2021 01:22:00
 5750   6'7s   -0'6   6'5   6'5   6'5   7'5  9/24/2021 01:22:00
 5800   6'1s   -0'6   6'0   6'4   6'0   6'7  9/24/2021 01:22:00
 5850   5'4s   -0'5   5'3   5'3   5'3   6'1  9/24/2021 01:22:00
 5900   4'7s   -0'5   5'1   5'1   5'0   5'4  9/24/2021 01:22:00
 5950   4'3s   -0'4   4'3   4'3   4'3   4'7  9/24/2021 01:22:00
 6000   4'0s   -0'4   4'4   4'4   3'7   4'4  9/24/2021 01:22:00
 6050   3'5s   -0'3   3'6   3'6   3'6   4'0  9/24/2021 01:22:00
 6100   3'2s   -0'3         3'5  9/24/2021 01:22:00
 6150   3'0s   -0'2   3'0   3'0   3'0   3'2  9/24/2021 01:22:00
 6200   2'6s   -0'2   2'6   2'6   2'5   3'0  9/24/2021 01:22:00
 6250   2'4s   -0'3         2'7  9/24/2021 01:22:00
 6300   2'2s   -0'3   2'3   2'3   2'3   2'5  9/24/2021 01:22:00
 6350   2'1s   -0'3         2'4  9/24/2021 01:22:00
 6400   2'0s   -0'2   2'0   2'0   1'7   2'2  9/24/2021 01:22:00
 6450   1'7s   -0'1   1'7   1'7   1'7   2'0  9/24/2021 01:22:00
 6500   1'6s   -0'1   1'6   1'7   1'6   1'7  9/24/2021 01:22:00
 6550   1'5s   -0'1         1'6  9/24/2021 01:22:00
 6600   1'4s   -0'2         1'6  9/24/2021 01:22:00
 6650   1'4s   -0'1         1'5  9/24/2021 01:22:00
 6700   1'3s   -0'1         1'4  9/24/2021 01:22:00
 6750   1'2s   -0'2         1'4  9/24/2021 01:22:00
 6800   1'2s   -0'1   1'3   1'3   1'3   1'3  9/24/2021 01:22:00
 6850   1'2s   -0'1         1'3  9/24/2021 01:22:00
 6900   1'1s   -0'1         1'2  9/24/2021 01:22:00
 7000   1'1s   0'0   1'0   1'0   1'0   1'1  9/24/2021 01:22:00
 7100   1'0s   0'0   1'1   1'1   1'1   1'0  9/24/2021 01:22:00
 7200   0'7s   -0'1         1'0  9/24/2021 01:22:00
 7300   0'6s   -0'1         0'7  9/24/2021 01:22:00
 7400   0'6s   0'0         0'6  9/24/2021 01:22:00
 7500   0'5s   -0'1         0'6  9/24/2021 01:22:00
 7600   0'5s   0'0         0'5  9/24/2021 01:22:00
 7700   0'4s   -0'1         0'5  9/24/2021 01:22:00
 7800   0'4s   0'0         0'4  9/24/2021 01:22:00
 7900   0'4s   0'0         0'4  9/24/2021 01:22:00
 8000   0'3s   -0'1         0'4  9/24/2021 01:22:00
 8100   0'3s   0'0         0'3  9/24/2021 01:22:00
 8200   0'2s   -0'1         0'3  9/24/2021 01:22:00
 8300   0'2s   0'0         0'2  9/24/2021 01:22:00
 8400   0'2s   0'0         0'2  9/24/2021 01:22:00
 8500   0'2s   0'0         0'2  9/24/2021 01:22:00
 8600   0'1s   -0'1         0'2  9/24/2021 01:22:00
 8700   0'1s   -0'1         0'2  9/24/2021 01:22:00
 8800   0'1s   -0'1         0'2  9/24/2021 01:22:00
 8900   0'1s   -0'1         0'2  9/24/2021 01:22:00
 9000   0'1s   -0'1   0'1   0'1   0'1   0'2  9/24/2021 01:22:00
 9100   0'1s   -0'1         0'2  9/24/2021 01:22:00
 9200   0'1s   -0'1         0'2  9/24/2021 01:22:00
 9300   0'1s   -0'1         0'2  9/24/2021 01:22:00
 9400   0'1s   0'0         0'1  9/24/2021 01:22:00
 9500   0'1s   0'0         0'1  9/24/2021 01:22:00
 9600   0'1s   0'0         0'1  9/24/2021 01:22:00
 9700   0'1s   0'0         0'1  9/24/2021 01:22:00
 9800   0'1s   0'0         0'1  9/24/2021 01:22:00
 9900   0'1s   0'0         0'1  9/24/2021 01:22:00
 10000   0'1s   0'0         0'1  9/24/2021 01:22:00
 11000   0'1s   0'0         0'1  9/24/2021 01:22:00
 12000   0'1s   0'0         0'1  9/24/2021 01:22:00
 13000   0'1s   0'0         0'1  9/24/2021 01:22:00
 14000   0'1s   0'0         0'1  9/24/2021 01:22:00

@C1Z: CORN December 2021 Call 1800   PUTS (CBOT) as of 09/25/2021 1:32:28 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   0'1s   0'0         0'1  9/24/2021 01:22:00
 1900   0'1s   0'0         0'1  9/24/2021 01:22:00
 2100   0'1s   0'0         0'1  9/24/2021 01:22:00
 2200   0'1s   0'0         0'1  9/24/2021 01:22:00
 2300   0'1s   0'0         0'1  9/24/2021 01:22:00
 2400   0'1s   0'0         0'1  9/24/2021 01:22:00
 2500   0'1s   0'0         0'1  9/24/2021 01:22:00
 2600   0'1s   0'0         0'1  9/24/2021 01:22:00
 2700   0'1s   0'0         0'1  9/24/2021 01:22:00
 2800   0'1s   0'0         0'1  9/24/2021 01:22:00
 2900   0'1s   0'0         0'1  9/24/2021 01:22:00
 3000   0'1s   0'0         0'1  9/24/2021 01:22:00
 3100   0'1s   0'0         0'1  9/24/2021 01:22:00
 3200   0'1s   0'0         0'1  9/24/2021 01:22:00
 3300   0'1s   0'0         0'1  9/24/2021 01:22:00
 3400   0'1s   0'0         0'1  9/24/2021 01:22:00
 3500   0'1s   0'0         0'1  9/24/2021 01:22:00
 3600   0'1s   0'0   0'0   0'0   0'0   0'1  9/24/2021 01:22:00
 3700   0'1s   0'0   0'1   0'1   0'1   0'1  9/24/2021 01:22:00
 3800   0'1s   0'0   0'2   0'2   0'1   0'1  9/24/2021 01:22:00
 3850   0'2s   0'0         0'2  9/24/2021 01:22:00
 3900   0'2s   -0'1         0'3  9/24/2021 01:22:00
 3950   0'3s   0'0         0'3  9/24/2021 01:22:00
 4000   0'3s   0'0         0'3  9/24/2021 01:22:00
 4050   0'3s   0'0         0'3  9/24/2021 01:22:00
 4100   0'3s   0'0   0'3   0'3   0'3   0'3  9/24/2021 01:22:00
 4150   0'4s   0'0         0'4  9/24/2021 01:22:00
 4200   0'5s   0'1   0'5   0'5   0'4   0'4  9/24/2021 01:22:00
 4250   0'5s   0'0         0'5  9/24/2021 01:22:00
 4300   0'6s   0'0   0'7   0'7   0'7   0'6  9/24/2021 01:22:00
 4350   0'7s   -0'1         1'0  9/24/2021 01:22:00
 4400   1'1s   0'0   1'1   1'1   1'1   1'1  9/24/2021 01:22:00
 4450   1'2s   -0'1         1'3  9/24/2021 01:22:00
 4500   1'5s   0'1         1'4  9/24/2021 01:22:00
 4550   1'7s   0'0         1'7  9/24/2021 01:22:00
 4600   2'2s   0'1         2'1  9/24/2021 01:22:00
 4650   2'5s   0'0         2'5  9/24/2021 01:22:00
 4700   3'2s   0'2   3'1   3'2   3'1   3'0  9/24/2021 01:22:00
 4750   3'7s   0'1   3'7   4'0   3'7   3'6  9/24/2021 01:22:00
 4800   4'6s   0'2   4'5   4'7   4'4   4'4  9/24/2021 01:22:00
 4850   5'6s   0'3   5'4   5'4   5'4   5'3  9/24/2021 01:22:00
 4900   6'7s   0'3   6'7   7'0   6'4   6'4  9/24/2021 01:22:00
 4950   8'2s   0'4   7'7   7'7   7'7   7'6  9/24/2021 01:22:00
 5000   9'6s   0'3   9'2   10'3   9'2   9'3  9/24/2021 01:22:00
 5050   11'3s   0'3   11'2   12'1   11'0   11'0  9/24/2021 01:22:00
 5100   13'3s   0'4   13'7   14'0   12'6   12'7  9/24/2021 01:22:00
 5150   15'4s   0'5   16'2   16'5   14'7   14'7  9/24/2021 01:22:00
 5200   17'7s   0'6   17'6   19'0   17'2   17'1  9/24/2021 01:22:00
 5250   20'3s   0'6   20'0   21'4   19'6   19'5  9/24/2021 01:22:00
 5300   23'0s   0'7   22'7   24'0   22'3   22'1  9/24/2021 01:22:00
 5350   25'7s   1'0   25'6   25'6   25'1   24'7  9/24/2021 01:22:00
 5400   29'0s   1'1   28'2   30'2   28'1   27'7  9/24/2021 01:22:00
 5450   32'2s   1'2         31'0  9/24/2021 01:22:00
 5500   35'6s   1'3   36'0   36'7   34'6   34'3  9/24/2021 01:22:00
 5550   39'2s   1'3         37'7  9/24/2021 01:22:00
 5600   43'0s   1'4   43'0   44'0   41'7   41'4  9/24/2021 01:22:00
 5650   47'0s   1'5         45'3  9/24/2021 01:22:00
 5700   51'0s   1'6   50'0   50'0   49'7   49'2  9/24/2021 01:22:00
 5750   55'1s   1'7         53'2  9/24/2021 01:22:00
 5800   59'3s   1'6   60'0   60'0   59'7   57'5  9/24/2021 01:22:00
 5850   63'6s   1'7   63'4   63'4   63'4   61'7  9/24/2021 01:22:00
 5900   68'1s   1'7         66'2  9/24/2021 01:22:00
 5950   72'5s   2'0         70'5  9/24/2021 01:22:00
 6000   77'2s   2'0   78'6   78'6   76'2   75'2  9/24/2021 01:22:00
 6050   81'7s   2'1         79'6  9/24/2021 01:22:00
 6100   86'4s   2'1         84'3  9/24/2021 01:22:00
 6150   91'2s   2'2         89'0  9/24/2021 01:22:00
 6200   96'0s   2'2   97'5   97'5   97'5   93'6  9/24/2021 01:22:00
 6250   100'6s   2'1         98'5  9/24/2021 01:22:00
 6300   105'4s   2'1         103'3  9/24/2021 01:22:00
 6400   115'2s   2'2         113'0  9/24/2021 01:22:00
 6500   125'0s   2'3         122'5  9/24/2021 01:22:00
 6600   134'6s   2'2         132'4  9/24/2021 01:22:00
 6650   139'6s   2'3         137'3  9/24/2021 01:22:00
 6700   144'5s   2'3         142'2  9/24/2021 01:22:00
 6800   154'4s   2'3         152'1  9/24/2021 01:22:00
 6900   164'3s   2'3         162'0  9/24/2021 01:22:00
 7000   174'3s   2'4         171'7  9/24/2021 01:22:00
 7100   184'2s   2'4         181'6  9/24/2021 01:22:00
 7200   194'1s   2'3         191'6  9/24/2021 01:22:00
 7300   204'0s   2'3         201'5  9/24/2021 01:22:00
 7400   214'0s   2'4         211'4  9/24/2021 01:22:00
 7500   223'7s   2'3         221'4  9/24/2021 01:22:00
 7600   233'7s   2'4         231'3  9/24/2021 01:22:00
 7700   243'6s   2'3         241'3  9/24/2021 01:22:00
 7800   253'6s   2'4         251'2  9/24/2021 01:22:00
 7900   263'6s   2'4         261'2  9/24/2021 01:22:00
 8000   273'5s   2'3         271'2  9/24/2021 01:22:00
 8100   283'5s   2'4         281'1  9/24/2021 01:22:00
 8200   293'4s   2'3         291'1  9/24/2021 01:22:00
 8300   303'4s   2'4         301'0  9/24/2021 01:22:00
 8400   313'4s   2'4         311'0  9/24/2021 01:22:00
 8500   323'4s   2'4         321'0  9/24/2021 01:22:00
 8600   333'3s   2'3         331'0  9/24/2021 01:22:00
 8700   343'3s   2'3         341'0  9/24/2021 01:22:00
 8800   353'3s   2'3         351'0  9/24/2021 01:22:00
 8900   363'3s   2'3         361'0  9/24/2021 01:22:00
 9000   373'3s   2'3         371'0  9/24/2021 01:22:00
 9200   393'3s   2'3         391'0  9/24/2021 01:22:00
 9500   423'3s   2'4         420'7  9/24/2021 01:22:00
 9700   443'3s   2'4         440'7  9/24/2021 01:22:00
 10000   473'3s   2'4         470'7  9/24/2021 01:22:00
 11000   573'3s   2'4         570'7  9/24/2021 01:22:00
 12000   673'3s   2'4         670'7  9/24/2021 01:22:00
 13000   773'3s   2'4         770'7  9/24/2021 01:22:00
 14000   873'3s   2'4         870'7  9/24/2021 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