Options for @C2H

Commodity    Show All Strike Prices
@C2H: CORN March 2022 Call 1900   CALLS (CBOT) as of 01/16/2022 12:58:19 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 3700   226'3s   8'6         217'5  1/14/2022 01:26:00
 3800   216'3s   8'6         207'5  1/14/2022 01:26:00
 3900   206'3s   8'6         197'5  1/14/2022 01:26:00
 4000   196'3s   8'6         187'5  1/14/2022 01:26:00
 4100   186'3s   8'6         177'5  1/14/2022 01:26:00
 4200   176'3s   8'6         167'5  1/14/2022 01:26:00
 4300   166'3s   8'6         157'5  1/14/2022 01:26:00
 4400   156'3s   8'6         147'5  1/14/2022 01:26:00
 4500   146'3s   8'5         137'6  1/14/2022 01:26:00
 4600   136'3s   8'5         127'6  1/14/2022 01:26:00
 4700   126'4s   8'6         117'6  1/14/2022 01:26:00
 4800   116'4s   8'6         107'6  1/14/2022 01:26:00
 4850   111'4s   8'6         102'6  1/14/2022 01:26:00
 4900   106'4s   8'6         97'6  1/14/2022 01:26:00
 4950   101'5s   8'6         92'7  1/14/2022 01:26:00
 5000   96'5s   8'5         88'0  1/14/2022 01:26:00
 5050   91'6s   8'6         83'0  1/14/2022 01:26:00
 5100   86'6s   8'5         78'1  1/14/2022 01:26:00
 5150   81'7s   8'5         73'2  1/14/2022 01:26:00
 5200   76'7s   8'5         68'2  1/14/2022 01:26:00
 5250   72'0s   8'5         63'3  1/14/2022 01:26:00
 5300   67'1s   8'4   58'1   61'6   58'1   58'5  1/14/2022 01:26:00
 5350   62'2s   8'3   53'7   53'7   53'7   53'7  1/14/2022 01:26:00
 5400   57'4s   8'2   50'4   54'7   50'4   49'2  1/14/2022 01:26:00
 5450   52'7s   8'1   53'1   53'1   53'1   44'6  1/14/2022 01:26:00
 5500   48'3s   8'0   41'7   49'0   40'4   40'3  1/14/2022 01:26:00
 5550   44'0s   7'6         36'2  1/14/2022 01:26:00
 5600   39'6s   7'3   32'0   39'6   32'0   32'3  1/14/2022 01:26:00
 5650   35'6s   7'0   31'4   34'5   31'4   28'6  1/14/2022 01:26:00
 5700   31'7s   6'4   27'5   30'7   27'5   25'3  1/14/2022 01:26:00
 5750   28'3s   6'1   25'1   27'1   25'1   22'2  1/14/2022 01:26:00
 5800   25'1s   5'6   20'5   23'6   17'7   19'3  1/14/2022 01:26:00
 5850   22'0s   5'1   16'6   18'7   15'3   16'7  1/14/2022 01:26:00
 5900   19'3s   4'6   13'6   18'3   13'1   14'5  1/14/2022 01:26:00
 5950   16'7s   4'3   13'1   16'2   11'5   12'4  1/14/2022 01:26:00
 6000   14'5s   3'7   11'0   15'3   9'3   10'6  1/14/2022 01:26:00
 6050   12'5s   3'4   8'4   11'5   8'4   9'1  1/14/2022 01:26:00
 6100   10'7s   3'1   7'6   11'4   6'7   7'6  1/14/2022 01:26:00
 6150   9'3s   2'7   6'6   9'5   6'2   6'4  1/14/2022 01:26:00
 6200   8'0s   2'4   5'2   8'0   5'0   5'4  1/14/2022 01:26:00
 6250   6'6s   2'1   4'0   6'2   4'0   4'5  1/14/2022 01:26:00
 6300   5'6s   1'6   3'6   5'4   3'3   4'0  1/14/2022 01:26:00
 6350   4'7s   1'4   3'0   4'4   2'6   3'3  1/14/2022 01:26:00
 6400   4'1s   1'3   2'5   4'2   2'3   2'6  1/14/2022 01:26:00
 6450   3'4s   1'1   2'3   3'1   2'1   2'3  1/14/2022 01:26:00
 6500   3'0s   0'7   2'0   3'0   1'4   2'1  1/14/2022 01:26:00
 6550   2'5s   0'7         1'6  1/14/2022 01:26:00
 6600   2'2s   0'6   1'2   2'1   1'2   1'4  1/14/2022 01:26:00
 6650   2'0s   0'6   1'2   1'4   1'2   1'2  1/14/2022 01:26:00
 6700   1'6s   0'4   1'0   1'1   1'0   1'2  1/14/2022 01:26:00
 6750   1'4s   0'3   1'0   1'0   1'0   1'1  1/14/2022 01:26:00
 6800   1'3s   0'3   0'7   1'2   0'7   1'0  1/14/2022 01:26:00
 6850   1'2s   0'3   0'6   0'6   0'6   0'7  1/14/2022 01:26:00
 6900   1'1s   0'3         0'6  1/14/2022 01:26:00
 6950   0'7s   0'1         0'6  1/14/2022 01:26:00
 7000   0'6s   0'1   0'4   0'7   0'4   0'5  1/14/2022 01:26:00
 7050   0'6s   0'1         0'5  1/14/2022 01:26:00
 7100   0'6s   0'2         0'4  1/14/2022 01:26:00
 7150   0'5s   0'1         0'4  1/14/2022 01:26:00
 7200   0'5s   0'1   0'5   0'5   0'5   0'4  1/14/2022 01:26:00
 7250   0'5s   0'2         0'3  1/14/2022 01:26:00
 7300   0'4s   0'1         0'3  1/14/2022 01:26:00
 7350   0'4s   0'1   0'4   0'4   0'4   0'3  1/14/2022 01:26:00
 7400   0'3s   0'0         0'3  1/14/2022 01:26:00
 7500   0'3s   0'1   0'3   0'3   0'3   0'2  1/14/2022 01:26:00
 7550   0'2s   0'0   0'2   0'2   0'2   0'2  1/14/2022 01:26:00
 7600   0'2s   0'0         0'2  1/14/2022 01:26:00
 7650   0'2s   0'0         0'2  1/14/2022 01:26:00
 7700   0'2s   0'0         0'2  1/14/2022 01:26:00
 7800   0'2s   0'0   0'2   0'2   0'2   0'2  1/14/2022 01:26:00
 7900   0'1s   0'0         0'1  1/14/2022 01:26:00
 8000   0'1s   0'0   0'1   0'2   0'1   0'1  1/14/2022 01:26:00
 8100   0'1s   0'0         0'1  1/14/2022 01:26:00
 8200   0'1s   0'0         0'1  1/14/2022 01:26:00
 8300   0'1s   0'0   0'1   0'1   0'1   0'1  1/14/2022 01:26:00
 8400   0'1s   0'0         0'1  1/14/2022 01:26:00
 8500   0'1s   0'0   0'1   0'1   0'1   0'1  1/14/2022 01:26:00
 8600   0'1s   0'0         0'1  1/14/2022 01:26:00
 8700   0'1s   0'0   0'1   0'1   0'1   0'1  1/14/2022 01:26:00
 8800   0'1s   0'0         0'1  1/14/2022 01:26:00
 8900   0'1s   0'0         0'1  1/14/2022 01:26:00
 9000   0'1s   0'0         0'1  1/14/2022 01:26:00
 9100   0'1s   0'0   0'1   0'1   0'1   0'1  1/14/2022 01:26:00
 9200   0'1s   0'0         0'1  1/14/2022 01:26:00
 9300   0'1s   0'0         0'1  1/14/2022 01:26:00
 9400   0'1s   0'0         0'1  1/14/2022 01:26:00
 9500   0'1s   0'0         0'1  1/14/2022 01:26:00
 9600   0'1s   0'0         0'1  1/14/2022 01:26:00
 9700   0'1s   0'0         0'1  1/14/2022 01:26:00
 9800   0'1s   0'0         0'1  1/14/2022 01:26:00
 9900   0'1s   0'0         0'1  1/14/2022 01:26:00
 10000   0'1s   0'0         0'1  1/14/2022 01:26:00
 10100   0'1s   0'0         0'1  1/14/2022 01:26:00
 10200   0'1s   0'0         0'1  1/14/2022 01:26:00
 10300   0'1s   0'0         0'1  1/14/2022 01:26:00
 10400   0'1s   0'0         0'1  1/14/2022 01:26:00
 10500   0'1s   0'0         0'1  1/14/2022 01:26:00
 10800   0'1s   0'0         0'1  1/14/2022 01:26:00
 11000   0'1s   0'0         0'1  1/14/2022 01:26:00
 11300   0'1s   0'0         0'1  1/14/2022 01:26:00
 11800   0'1s   0'0         0'1  1/14/2022 01:26:00

@C2H: CORN March 2022 Call 1900   PUTS (CBOT) as of 01/16/2022 12:58:19 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2600   0'1s   0'0         0'1  1/14/2022 01:26:00
 2700   0'1s   0'0         0'1  1/14/2022 01:26:00
 2800   0'1s   0'0         0'1  1/14/2022 01:26:00
 2900   0'1s   0'0         0'1  1/14/2022 01:26:00
 3000   0'1s   0'0         0'1  1/14/2022 01:26:00
 3100   0'1s   0'0         0'1  1/14/2022 01:26:00
 3200   0'1s   0'0         0'1  1/14/2022 01:26:00
 3300   0'1s   0'0         0'1  1/14/2022 01:26:00
 3400   0'1s   0'0         0'1  1/14/2022 01:26:00
 3500   0'1s   0'0         0'1  1/14/2022 01:26:00
 3600   0'1s   0'0         0'1  1/14/2022 01:26:00
 3700   0'1s   0'0         0'1  1/14/2022 01:26:00
 3800   0'1s   0'0         0'1  1/14/2022 01:26:00
 3900   0'1s   0'0         0'1  1/14/2022 01:26:00
 4000   0'1s   0'0         0'1  1/14/2022 01:26:00
 4100   0'1s   0'0         0'1  1/14/2022 01:26:00
 4200   0'1s   0'0         0'1  1/14/2022 01:26:00
 4250   0'1s   0'0         0'1  1/14/2022 01:26:00
 4300   0'1s   0'0         0'1  1/14/2022 01:26:00
 4350   0'1s   0'0         0'1  1/14/2022 01:26:00
 4400   0'1s   0'0         0'1  1/14/2022 01:26:00
 4450   0'1s   -0'1         0'2  1/14/2022 01:26:00
 4500   0'1s   -0'1         0'2  1/14/2022 01:26:00
 4550   0'1s   -0'1         0'2  1/14/2022 01:26:00
 4600   0'2s   0'0         0'2  1/14/2022 01:26:00
 4650   0'2s   0'0         0'2  1/14/2022 01:26:00
 4700   0'2s   0'0         0'2  1/14/2022 01:26:00
 4750   0'2s   0'0         0'2  1/14/2022 01:26:00
 4800   0'2s   0'0         0'2  1/14/2022 01:26:00
 4850   0'2s   0'0         0'2  1/14/2022 01:26:00
 4900   0'2s   0'0         0'2  1/14/2022 01:26:00
 4950   0'3s   0'0         0'3  1/14/2022 01:26:00
 5000   0'3s   -0'1   0'3   0'3   0'3   0'4  1/14/2022 01:26:00
 5050   0'4s   0'0         0'4  1/14/2022 01:26:00
 5100   0'4s   -0'1   0'4   0'4   0'4   0'5  1/14/2022 01:26:00
 5150   0'5s   -0'1         0'6  1/14/2022 01:26:00
 5200   0'5s   -0'1   0'6   0'6   0'5   0'6  1/14/2022 01:26:00
 5250   0'6s   -0'1         0'7  1/14/2022 01:26:00
 5300   0'7s   -0'2         1'1  1/14/2022 01:26:00
 5350   1'0s   -0'3         1'3  1/14/2022 01:26:00
 5400   1'2s   -0'4   1'5   1'5   1'3   1'6  1/14/2022 01:26:00
 5450   1'5s   -0'5   2'0   2'0   1'6   2'2  1/14/2022 01:26:00
 5500   2'1s   -0'6   3'0   3'0   2'0   2'7  1/14/2022 01:26:00
 5550   2'6s   -1'0   3'3   3'3   3'0   3'6  1/14/2022 01:26:00
 5600   3'4s   -1'3   5'0   5'2   3'3   4'7  1/14/2022 01:26:00
 5650   4'4s   -1'6   6'2   6'2   4'5   6'2  1/14/2022 01:26:00
 5700   5'5s   -2'2   8'3   8'3   5'4   7'7  1/14/2022 01:26:00
 5750   7'1s   -2'5   10'2   10'2   7'5   9'6  1/14/2022 01:26:00
 5800   8'7s   -3'0   12'6   12'6   8'3   11'7  1/14/2022 01:26:00
 5850   10'6s   -3'5   15'0   15'0   10'2   14'3  1/14/2022 01:26:00
 5900   13'1s   -4'0   17'6   18'0   12'7   17'1  1/14/2022 01:26:00
 5950   15'5s   -4'3   20'6   20'6   16'3   20'0  1/14/2022 01:26:00
 6000   18'3s   -4'7   23'1   23'1   17'4   23'2  1/14/2022 01:26:00
 6050   21'3s   -5'2   24'5   26'4   21'0   26'5  1/14/2022 01:26:00
 6100   24'5s   -5'5   31'4   31'4   24'1   30'2  1/14/2022 01:26:00
 6150   28'1s   -5'7   32'7   32'7   30'2   34'0  1/14/2022 01:26:00
 6200   31'6s   -6'2   33'7   33'7   33'7   38'0  1/14/2022 01:26:00
 6250   35'4s   -6'5   42'3   42'3   42'3   42'1  1/14/2022 01:26:00
 6300   39'4s   -7'0   46'3   46'3   43'2   46'4  1/14/2022 01:26:00
 6350   43'5s   -7'2         50'7  1/14/2022 01:26:00
 6400   47'7s   -7'3   53'6   55'7   53'6   55'2  1/14/2022 01:26:00
 6450   52'2s   -7'5         59'7  1/14/2022 01:26:00
 6500   56'6s   -7'7         64'5  1/14/2022 01:26:00
 6550   61'3s   -7'7   62'1   62'1   62'1   69'2  1/14/2022 01:26:00
 6600   66'0s   -8'0   75'0   75'0   75'0   74'0  1/14/2022 01:26:00
 6650   70'6s   -8'0         78'6  1/14/2022 01:26:00
 6700   75'4s   -8'2         83'6  1/14/2022 01:26:00
 6750   80'2s   -8'3         88'5  1/14/2022 01:26:00
 6800   85'1s   -8'3         93'4  1/14/2022 01:26:00
 6850   90'0s   -8'3         98'3  1/14/2022 01:26:00
 6900   94'7s   -8'3         103'2  1/14/2022 01:26:00
 6950   99'5s   -8'5         108'2  1/14/2022 01:26:00
 7000   104'4s   -8'5         113'1  1/14/2022 01:26:00
 7050   109'4s   -8'5         118'1  1/14/2022 01:26:00
 7100   114'4s   -8'4         123'0  1/14/2022 01:26:00
 7150   119'3s   -8'5         128'0  1/14/2022 01:26:00
 7200   124'3s   -8'5         133'0  1/14/2022 01:26:00
 7300   134'2s   -8'5         142'7  1/14/2022 01:26:00
 7500   154'1s   -8'5         162'6  1/14/2022 01:26:00
 7600   164'0s   -8'6         172'6  1/14/2022 01:26:00
 7700   174'0s   -8'6         182'6  1/14/2022 01:26:00
 7800   184'0s   -8'6         192'6  1/14/2022 01:26:00
 7900   193'7s   -8'6         202'5  1/14/2022 01:26:00
 8000   203'7s   -8'6         212'5  1/14/2022 01:26:00
 8100   213'7s   -8'6         222'5  1/14/2022 01:26:00
 8200   223'7s   -8'6         232'5  1/14/2022 01:26:00
 8300   233'7s   -8'6         242'5  1/14/2022 01:26:00
 8600   263'7s   -8'6         272'5  1/14/2022 01:26:00
 8700   273'7s   -8'6         282'5  1/14/2022 01:26:00
 8800   283'7s   -8'6         292'5  1/14/2022 01:26:00
 9800   383'7s   -8'6         392'5  1/14/2022 01:26:00
 10000   403'7s   -8'6         412'5  1/14/2022 01:26:00
 10200   423'7s   -8'6         432'5  1/14/2022 01:26:00




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