Options for @C1N

Commodity    Show All Strike Prices
@C1N: CORN July 2021 Call 1800   CALLS (CBOT) as of 06/20/2021 10:36:18 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   475'3s   24'6         450'5  6/18/2021 01:47:00
 1900   465'3s   24'6         440'5  6/18/2021 01:47:00
 2000   455'3s   24'6         430'5  6/18/2021 01:47:00
 2100   445'3s   24'6         420'5  6/18/2021 01:47:00
 2200   435'3s   24'6         410'5  6/18/2021 01:47:00
 2300   425'3s   24'6         400'5  6/18/2021 01:47:00
 2400   415'3s   24'6         390'5  6/18/2021 01:47:00
 3000   355'3s   24'6         330'5  6/18/2021 01:47:00
 3100   345'3s   24'6         320'5  6/18/2021 01:47:00
 3200   335'3s   24'6         310'5  6/18/2021 01:47:00
 3300   325'3s   24'6         300'5  6/18/2021 01:47:00
 3400   315'3s   24'6         290'5  6/18/2021 01:47:00
 3500   305'3s   24'6         280'5  6/18/2021 01:47:00
 3600   295'3s   24'6         270'5  6/18/2021 01:47:00
 3700   285'3s   24'6         260'5  6/18/2021 01:47:00
 3800   275'3s   24'6   269'5   269'5   269'5   250'5  6/18/2021 01:47:00
 3900   265'3s   24'6   255'0   259'6   255'0   240'5  6/18/2021 01:47:00
 3950   260'3s   24'6         235'5  6/18/2021 01:47:00
 4000   255'3s   24'6   247'6   260'0   247'6   230'5  6/18/2021 01:47:00
 4050   250'3s   24'6         225'5  6/18/2021 01:47:00
 4100   245'3s   24'6   236'2   249'0   236'2   220'5  6/18/2021 01:47:00
 4150   240'3s   24'6         215'5  6/18/2021 01:47:00
 4200   235'3s   24'6         210'5  6/18/2021 01:47:00
 4250   230'3s   24'6         205'5  6/18/2021 01:47:00
 4300   225'3s   24'6   212'2   212'2   212'2   200'5  6/18/2021 01:47:00
 4350   220'3s   24'6         195'5  6/18/2021 01:47:00
 4400   215'3s   24'6   206'2   206'2   200'0   190'5  6/18/2021 01:47:00
 4450   210'3s   24'6         185'5  6/18/2021 01:47:00
 4500   205'3s   24'6         180'5  6/18/2021 01:47:00
 4550   200'3s   24'6         175'5  6/18/2021 01:47:00
 4600   195'3s   24'6         170'5  6/18/2021 01:47:00
 4650   190'3s   24'6         165'5  6/18/2021 01:47:00
 4700   185'3s   24'6         160'5  6/18/2021 01:47:00
 4750   180'3s   24'6         155'5  6/18/2021 01:47:00
 4800   175'3s   24'6   160'5   171'0   160'5   150'5  6/18/2021 01:47:00
 4850   170'3s   24'6         145'5  6/18/2021 01:47:00
 4900   165'3s   24'6         140'5  6/18/2021 01:47:00
 4950   160'3s   24'6         135'5  6/18/2021 01:47:00
 5000   155'3s   24'5   142'2   142'2   142'2   130'6  6/18/2021 01:47:00
 5050   150'3s   24'5         125'6  6/18/2021 01:47:00
 5100   145'3s   24'5         120'6  6/18/2021 01:47:00
 5150   140'3s   24'5         115'6  6/18/2021 01:47:00
 5200   135'3s   24'4   126'0   126'0   126'0   110'7  6/18/2021 01:47:00
 5250   130'3s   24'4         105'7  6/18/2021 01:47:00
 5300   125'3s   24'3   113'5   120'4   110'0   101'0  6/18/2021 01:47:00
 5350   120'3s   24'2         96'1  6/18/2021 01:47:00
 5400   115'4s   24'3   90'0   110'0   90'0   91'1  6/18/2021 01:47:00
 5450   110'4s   24'2   90'0   92'0   90'0   86'2  6/18/2021 01:47:00
 5500   105'4s   24'0         81'4  6/18/2021 01:47:00
 5550   100'4s   23'6         76'6  6/18/2021 01:47:00
 5600   95'5s   23'5         72'0  6/18/2021 01:47:00
 5650   90'6s   23'4         67'2  6/18/2021 01:47:00
 5700   85'7s   23'2         62'5  6/18/2021 01:47:00
 5750   81'0s   23'0         58'0  6/18/2021 01:47:00
 5800   76'1s   22'6   72'0   82'3   72'0   53'3  6/18/2021 01:47:00
 5850   71'3s   22'4   61'1   61'1   61'1   48'7  6/18/2021 01:47:00
 5900   66'5s   22'1   56'4   56'4   56'4   44'4  6/18/2021 01:47:00
 5950   61'7s   21'5         40'2  6/18/2021 01:47:00
 6000   49'4s   -7'5   47'4   49'4   47'4   57'1  6/20/2021 09:09:00
 6050   52'5s   20'1         32'4  6/18/2021 01:47:00
 6100   48'1s   19'0   36'0   37'7   35'4   29'1  6/18/2021 01:47:00
 6150   43'7s   18'0         25'7  6/18/2021 01:47:00
 6200   39'6s   16'7   26'2   44'2   26'0   22'7  6/18/2021 01:47:00
 6250   35'6s   15'4   25'0   27'7   24'2   20'2  6/18/2021 01:47:00
 6300   31'7s   14'1   21'7   34'2   18'4   17'6  6/18/2021 01:47:00
 6350   24'0s   -4'3   22'5   25'0   22'5   28'3  6/20/2021 07:28:00
 6400   20'7s   -4'1   20'7   20'7   20'7   25'0  6/20/2021 07:22:00
 6450   22'0s   10'1   16'7   24'4   13'5   11'7  6/18/2021 01:47:00
 6500   14'0s   -5'1   13'4   14'0   12'3   19'1  6/20/2021 09:11:00
 6550   16'5s   7'5   10'7   20'1   8'0   9'0  6/18/2021 01:47:00
 6600   9'7s   -4'4   10'2   10'4   8'6   14'3  6/20/2021 09:16:00
 6650   12'4s   5'6   8'5   14'5   6'0   6'6  6/18/2021 01:47:00
 6700   7'2s   -3'4   6'5   7'6   6'2   10'6  6/20/2021 09:14:00
 6750   6'5s   -2'6   6'5   6'5   6'5   9'3  6/20/2021 07:22:00
 6800   4'7s   -3'2   5'0   5'5   4'7   8'1  6/20/2021 08:22:00
 6850   7'0s   3'2   5'0   8'3   3'7   3'6  6/18/2021 01:47:00
 6900   3'6s   -2'2   3'5   3'6   3'5   6'0  6/20/2021 09:27:00
 6950   5'2s   2'3   2'5   3'7   2'5   2'7  6/18/2021 01:47:00
 7000   2'7s   -1'5   2'3   3'1   2'3   4'4  6/20/2021 09:50:00
 7050   3'7s   1'5   3'0   4'5   2'2   2'2  6/18/2021 01:47:00
 7100   1'7s   -1'4   1'7   1'7   1'7   3'3  6/20/2021 08:36:00
 7150   2'7s   1'1   2'4   3'3   1'3   1'6  6/18/2021 01:47:00
 7200   2'5s   1'0   1'6   3'0   1'2   1'5  6/18/2021 01:47:00
 7250   2'2s   0'6   1'6   2'5   1'1   1'4  6/18/2021 01:47:00
 7300   2'0s   0'5   1'3   2'3   1'0   1'3  6/18/2021 01:47:00
 7350   1'0s   -0'6   1'1   1'1   1'0   1'6  6/20/2021 07:00:00
 7400   1'4s   0'2   1'2   1'6   1'0   1'2  6/18/2021 01:47:00
 7450   1'3s   0'2   1'2   1'3   0'7   1'1  6/18/2021 01:47:00
 7500   0'3s   -0'7   0'4   0'4   0'3   1'2  6/20/2021 07:00:00
 7550   1'1s   0'1   1'1   1'2   1'0   1'0  6/18/2021 01:47:00
 7600   1'0s   0'1   1'0   1'1   1'0   0'7  6/18/2021 01:47:00
 7650   0'7s   0'1   0'6   0'7   0'6   0'6  6/18/2021 01:47:00
 7700   0'4s   -0'3   0'4   0'4   0'4   0'7  6/20/2021 07:00:00
 7750   0'6s   0'1   0'7   0'7   0'7   0'5  6/18/2021 01:47:00
 7800   0'6s   0'1   0'6   0'6   0'5   0'5  6/18/2021 01:47:00
 7850   0'5s   0'1   0'4   0'4   0'4   0'4  6/18/2021 01:47:00
 7900   0'5s   0'1   0'5   0'5   0'2   0'4  6/18/2021 01:47:00
 7950   0'4s   0'1   0'3   0'3   0'3   0'3  6/18/2021 01:47:00
 8000   0'4s   0'1   0'4   0'4   0'3   0'3  6/18/2021 01:47:00
 8050   0'3s   0'0         0'3  6/18/2021 01:47:00
 8100   0'3s   0'1   0'2   0'2   0'2   0'2  6/18/2021 01:47:00
 8150   0'3s   0'1   0'2   0'3   0'2   0'2  6/18/2021 01:47:00
 8200   0'3s   0'1         0'2  6/18/2021 01:47:00
 8250   0'2s   0'0         0'2  6/18/2021 01:47:00
 8300   0'2s   0'0         0'2  6/18/2021 01:47:00
 8350   0'2s   0'1   0'2   0'2   0'1   0'1  6/18/2021 01:47:00
 8400   0'2s   0'1         0'1  6/18/2021 01:47:00
 8450   0'2s   0'1         0'1  6/18/2021 01:47:00
 8500   0'1s   0'0   0'1   0'1   0'1   0'1  6/18/2021 01:47:00
 8550   0'1s   0'0   0'1   0'1   0'1   0'1  6/18/2021 01:47:00
 8600   0'1s   0'0         0'1  6/18/2021 01:47:00
 8650   0'1s   0'0         0'1  6/18/2021 01:47:00
 8700   0'1s   0'0         0'1  6/18/2021 01:47:00
 8750   0'1s   0'0         0'1  6/18/2021 01:47:00
 8800   0'1s   0'0         0'1  6/18/2021 01:47:00
 8850   0'1s   0'0         0'1  6/18/2021 01:47:00
 8900   0'1s   0'0         0'1  6/18/2021 01:47:00
 8950   0'1s   0'0         0'1  6/18/2021 01:47:00
 9000   0'1s   0'0   0'1   0'1   0'1   0'1  6/20/2021 07:32:00
 9050   0'1s   0'0         0'1  6/18/2021 01:47:00
 9100   0'1s   0'0         0'1  6/18/2021 01:47:00
 9200   0'0s   -0'1   0'0   0'0   0'0   0'1  6/20/2021 08:06:00
 9300   0'1s   0'0         0'1  6/18/2021 01:47:00
 9400   0'1s   0'0         0'1  6/18/2021 01:47:00
 9500   0'0s   -0'1   0'0   0'0   0'0   0'1  6/20/2021 08:06:00
 9600   0'1s   0'0         0'1  6/18/2021 01:47:00
 9700   0'1s   0'0         0'1  6/18/2021 01:47:00
 9800   0'1s   0'0         0'1  6/18/2021 01:47:00
 9900   0'1s   0'0         0'1  6/18/2021 01:47:00
 10000   0'0s   -0'1   0'0   0'0   0'0   0'1  6/20/2021 08:06:00
 10100   0'1s   0'0         0'1  6/18/2021 01:47:00
 10200   0'1s   0'0         0'1  6/18/2021 01:47:00
 10400   0'1s   0'0         0'1  6/18/2021 01:47:00
 10500   0'1s   0'0         0'1  6/18/2021 01:47:00
 10600   0'1s   0'0         0'1  6/18/2021 01:47:00
 10700   0'1s   0'0         0'1  6/18/2021 01:47:00
 10800   0'1s   0'0         0'1  6/18/2021 01:47:00
 10900   0'1s   0'0         0'1  6/18/2021 01:47:00

@C1N: CORN July 2021 Call 1800   PUTS (CBOT) as of 06/20/2021 10:36:18 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   0'1s   0'0         0'1  6/18/2021 01:47:00
 2300   0'1s   0'0         0'1  6/18/2021 01:47:00
 2500   0'1s   0'0         0'1  6/18/2021 01:47:00
 2700   0'1s   0'0         0'1  6/18/2021 01:47:00
 2800   0'1s   0'0         0'1  6/18/2021 01:47:00
 2900   0'1s   0'0         0'1  6/18/2021 01:47:00
 3000   0'1s   0'0         0'1  6/18/2021 01:47:00
 3100   0'1s   0'0         0'1  6/18/2021 01:47:00
 3200   0'1s   0'0         0'1  6/18/2021 01:47:00
 3300   0'1s   0'0         0'1  6/18/2021 01:47:00
 3400   0'1s   0'0         0'1  6/18/2021 01:47:00
 3500   0'1s   0'0         0'1  6/18/2021 01:47:00
 3600   0'1s   0'0         0'1  6/18/2021 01:47:00
 3700   0'1s   0'0         0'1  6/18/2021 01:47:00
 3800   0'1s   0'0         0'1  6/18/2021 01:47:00
 3900   0'1s   0'0         0'1  6/18/2021 01:47:00
 3950   0'1s   0'0         0'1  6/18/2021 01:47:00
 4000   0'1s   0'0         0'1  6/18/2021 01:47:00
 4050   0'1s   0'0         0'1  6/18/2021 01:47:00
 4100   0'1s   0'0         0'1  6/18/2021 01:47:00
 4150   0'1s   0'0         0'1  6/18/2021 01:47:00
 4200   0'1s   0'0         0'1  6/18/2021 01:47:00
 4250   0'1s   0'0         0'1  6/18/2021 01:47:00
 4300   0'1s   0'0         0'1  6/18/2021 01:47:00
 4350   0'1s   0'0         0'1  6/18/2021 01:47:00
 4400   0'1s   0'0         0'1  6/18/2021 01:47:00
 4450   0'1s   0'0         0'1  6/18/2021 01:47:00
 4500   0'1s   0'0   0'1   0'1   0'1   0'1  6/18/2021 01:47:00
 4550   0'1s   0'0         0'1  6/18/2021 01:47:00
 4600   0'1s   0'0         0'1  6/18/2021 01:47:00
 4650   0'1s   0'0         0'1  6/18/2021 01:47:00
 4700   0'1s   0'0         0'1  6/18/2021 01:47:00
 4750   0'1s   0'0         0'1  6/18/2021 01:47:00
 4800   0'1s   0'0         0'1  6/18/2021 01:47:00
 4850   0'1s   0'0         0'1  6/18/2021 01:47:00
 4900   0'1s   0'0   0'1   0'1   0'1   0'1  6/18/2021 01:47:00
 4950   0'1s   0'0         0'1  6/18/2021 01:47:00
 5000   0'1s   -0'1   0'1   0'1   0'1   0'2  6/18/2021 01:47:00
 5050   0'1s   -0'1         0'2  6/18/2021 01:47:00
 5100   0'1s   -0'1         0'2  6/18/2021 01:47:00
 5150   0'1s   -0'1         0'2  6/18/2021 01:47:00
 5200   0'1s   -0'2   0'2   0'2   0'1   0'3  6/18/2021 01:47:00
 5250   0'1s   -0'2   0'2   0'2   0'1   0'3  6/18/2021 01:47:00
 5300   0'1s   -0'3   0'4   0'4   0'1   0'4  6/18/2021 01:47:00
 5350   0'1s   -0'4   0'3   0'3   0'1   0'5  6/18/2021 01:47:00
 5400   0'2s   -0'3   0'6   0'6   0'1   0'5  6/18/2021 01:47:00
 5450   0'2s   -0'4   0'5   0'5   0'5   0'6  6/18/2021 01:47:00
 5500   0'2s   -0'6   0'6   0'6   0'6   1'0  6/18/2021 01:47:00
 5550   0'2s   -1'0   0'5   0'5   0'2   1'2  6/18/2021 01:47:00
 5600   0'3s   -1'1   1'0   1'1   0'2   1'4  6/18/2021 01:47:00
 5650   0'4s   -1'2   1'0   1'0   1'0   1'6  6/18/2021 01:47:00
 5700   0'3s   -0'2   0'5   0'5   0'3   0'5  6/20/2021 09:29:00
 5750   0'6s   -1'6   1'4   1'4   0'6   2'4  6/18/2021 01:47:00
 5800   0'7s   -2'0   1'7   2'4   0'7   2'7  6/18/2021 01:47:00
 5850   1'1s   -2'2   2'0   2'0   1'0   3'3  6/18/2021 01:47:00
 5900   1'3s   -2'5   3'6   3'7   1'0   4'0  6/18/2021 01:47:00
 5950   1'5s   -3'1   4'4   4'4   1'4   4'6  6/18/2021 01:47:00
 6000   2'3s   0'4   2'4   2'4   2'3   1'7  6/20/2021 07:12:00
 6050   2'5s   0'2   2'5   2'5   2'5   2'3  6/20/2021 07:01:00
 6100   2'7s   -5'6   7'6   8'6   2'4   8'5  6/18/2021 01:47:00
 6150   3'4s   -0'1   4'3   4'6   3'4   3'5  6/20/2021 09:29:00
 6200   5'2s   0'6   5'7   5'7   5'2   4'4  6/20/2021 07:17:00
 6250   6'5s   1'1   6'5   6'5   6'5   5'4  6/20/2021 07:13:00
 6300   7'4s   0'7   10'0   10'0   7'2   6'5  6/20/2021 08:33:00
 6350   9'0s   0'7   12'1   12'1   9'0   8'1  6/20/2021 08:58:00
 6400   10'3s   0'5   11'2   11'2   10'3   9'6  6/20/2021 09:10:00
 6450   13'6s   2'0   15'5   15'5   12'5   11'6  6/20/2021 08:23:00
 6500   15'6s   1'7   19'0   19'2   15'0   13'7  6/20/2021 08:03:00
 6550   23'4s   7'1   23'4   23'4   23'4   16'3  6/20/2021 07:00:00
 6600   22'1s   3'0   24'6   24'6   22'1   19'1  6/20/2021 08:51:00
 6650   22'2s   -19'0   36'4   39'3   20'0   41'2  6/18/2021 01:47:00
 6700   25'4s   -19'6   42'6   42'7   20'6   45'2  6/18/2021 01:47:00
 6750   29'1s   -20'3   44'5   44'5   30'6   49'4  6/18/2021 01:47:00
 6800   38'5s   5'6   40'0   40'0   35'4   32'7  6/20/2021 08:35:00
 6850   36'6s   -21'4   48'4   48'4   33'5   58'2  6/18/2021 01:47:00
 6900   40'6s   -22'0   52'0   52'0   38'0   62'6  6/18/2021 01:47:00
 6950   45'0s   -22'3   48'0   48'0   48'0   67'3  6/18/2021 01:47:00
 7000   53'4s   4'2   53'4   53'4   53'4   49'2  6/20/2021 07:30:00
 7050   53'5s   -23'1         76'6  6/18/2021 01:47:00
 7100   58'1s   -23'3   55'4   55'4   55'4   81'4  6/18/2021 01:47:00
 7150   62'5s   -23'5   66'2   66'2   60'0   86'2  6/18/2021 01:47:00
 7200   67'3s   -23'6   75'0   75'0   75'0   91'1  6/18/2021 01:47:00
 7250   72'0s   -24'0   80'0   80'0   80'0   96'0  6/18/2021 01:47:00
 7300   76'6s   -24'1         100'7  6/18/2021 01:47:00
 7350   81'4s   -24'2         105'6  6/18/2021 01:47:00
 7400   86'2s   -24'4         110'6  6/18/2021 01:47:00
 7450   91'1s   -24'4         115'5  6/18/2021 01:47:00
 7500   96'0s   -24'4         120'4  6/18/2021 01:47:00
 7550   100'7s   -24'5         125'4  6/18/2021 01:47:00
 7600   105'6s   -24'5         130'3  6/18/2021 01:47:00
 7650   110'5s   -24'5         135'2  6/18/2021 01:47:00
 7700   115'5s   -24'5         140'2  6/18/2021 01:47:00
 7750   120'4s   -24'5         145'1  6/18/2021 01:47:00
 7800   125'4s   -24'5         150'1  6/18/2021 01:47:00
 7850   130'3s   -24'5         155'0  6/18/2021 01:47:00
 7900   135'3s   -24'5         160'0  6/18/2021 01:47:00
 7950   140'2s   -24'5         164'7  6/18/2021 01:47:00
 8000   145'2s   -24'5         169'7  6/18/2021 01:47:00
 8050   150'1s   -24'6         174'7  6/18/2021 01:47:00
 8100   155'1s   -24'5         179'6  6/18/2021 01:47:00
 8150   160'1s   -24'5         184'6  6/18/2021 01:47:00
 8200   165'1s   -24'5         189'6  6/18/2021 01:47:00
 8250   170'0s   -24'6         194'6  6/18/2021 01:47:00
 8300   175'0s   -24'6         199'6  6/18/2021 01:47:00
 8350   180'0s   -24'5         204'5  6/18/2021 01:47:00
 8400   185'0s   -24'5         209'5  6/18/2021 01:47:00
 8450   190'0s   -24'5         214'5  6/18/2021 01:47:00
 8500   194'7s   -24'6         219'5  6/18/2021 01:47:00
 8550   199'7s   -24'6         224'5  6/18/2021 01:47:00
 8600   204'7s   -24'6         229'5  6/18/2021 01:47:00
 8650   209'7s   -24'6         234'5  6/18/2021 01:47:00
 8700   214'7s   -24'6         239'5  6/18/2021 01:47:00
 8750   219'7s   -24'6         244'5  6/18/2021 01:47:00
 8850   229'7s   -24'6         254'5  6/18/2021 01:47:00
 8900   234'7s   -24'6         259'5  6/18/2021 01:47:00
 8950   239'7s   -24'6         264'5  6/18/2021 01:47:00
 9000   244'7s   -24'6         269'5  6/18/2021 01:47:00
 9050   249'7s   -24'6         274'5  6/18/2021 01:47:00
 9100   254'7s   -24'6         279'5  6/18/2021 01:47:00
 9200   264'7s   -24'6         289'5  6/18/2021 01:47:00
 9300   274'7s   -24'6         299'5  6/18/2021 01:47:00
 9400   284'7s   -24'6         309'5  6/18/2021 01:47:00
 9500   294'7s   -24'6         319'5  6/18/2021 01:47:00
 9600   304'7s   -24'6         329'5  6/18/2021 01:47:00
 9700   314'7s   -24'6         339'5  6/18/2021 01:47:00
 9800   324'7s   -24'6         349'5  6/18/2021 01:47:00
 10000   344'7s   -24'6         369'5  6/18/2021 01:47:00
 10100   354'7s   -24'6         379'5  6/18/2021 01:47:00
 10200   364'7s   -24'6         389'5  6/18/2021 01:47:00
 10300   374'7s   -24'6         399'5  6/18/2021 01:47:00
 10900   434'7s   -24'6         459'5  6/18/2021 01:47:00




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