Options for @C3N

Commodity    Show All Strike Prices
@C3N: CORN July 2023 Call 2000   CALLS (CBOT) as of 05/30/2023 8:16:04 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 3800   214'0s   -10'0         224'0  5/30/2023 01:22:00
 3900   204'0s   -10'0         214'0  5/30/2023 01:22:00
 4000   194'0s   -10'0         204'0  5/30/2023 01:22:00
 4100   184'0s   -10'0         194'0  5/30/2023 01:22:00
 4200   174'0s   -10'0         184'0  5/30/2023 01:22:00
 4250   169'0s   -10'0         179'0  5/30/2023 01:22:00
 4300   164'0s   -10'0         174'0  5/30/2023 01:22:00
 4350   159'0s   -10'0         169'0  5/30/2023 01:22:00
 4400   154'0s   -10'0         164'0  5/30/2023 01:22:00
 4450   149'0s   -10'0         159'0  5/30/2023 01:22:00
 4500   144'0s   -10'0         154'0  5/30/2023 01:22:00
 4550   139'0s   -10'0         149'0  5/30/2023 01:22:00
 4600   134'1s   -9'7         144'0  5/30/2023 01:22:00
 4650   129'1s   -10'0   135'2   135'2   135'2   139'1  5/30/2023 01:22:00
 4700   124'1s   -10'0         134'1  5/30/2023 01:22:00
 4750   119'2s   -9'7         129'1  5/30/2023 01:22:00
 4800   114'2s   -10'0   114'0   114'0   114'0   124'2  5/30/2023 01:22:00
 4850   109'3s   -9'7   108'7   109'4   108'7   119'2  5/30/2023 01:22:00
 4900   104'3s   -10'0         114'3  5/30/2023 01:22:00
 4950   99'4s   -10'0   99'2   99'2   99'2   109'4  5/30/2023 01:22:00
 5000   94'5s   -10'0         104'5  5/30/2023 01:22:00
 5050   89'6s   -10'0         99'6  5/30/2023 01:22:00
 5100   84'7s   -10'0         94'7  5/30/2023 01:22:00
 5150   80'1s   -9'7   81'0   81'0   78'4   90'0  5/30/2023 01:22:00
 5200   75'2s   -10'0   84'4   84'4   74'4   85'2  5/30/2023 01:22:00
 5250   70'4s   -9'7   78'4   80'3   68'3   80'3  5/30/2023 01:22:00
 5300   65'7s   -9'6   74'7   74'7   64'5   75'5  5/30/2023 01:22:00
 5350   61'2s   -9'6   69'1   69'2   59'3   71'0  5/30/2023 01:22:00
 5400   56'6s   -9'6   64'4   66'2   55'2   66'4  5/30/2023 01:22:00
 5450   52'2s   -9'5   59'1   61'4   50'2   61'7  5/30/2023 01:22:00
 5500   47'7s   -9'4   54'1   54'1   46'1   57'3  5/30/2023 01:22:00
 5550   43'6s   -9'2   50'6   50'6   41'7   53'0  5/30/2023 01:22:00
 5600   39'6s   -9'0   47'0   48'2   38'2   48'6  5/30/2023 01:22:00
 5650   35'7s   -8'6   43'6   43'6   34'2   44'5  5/30/2023 01:22:00
 5700   32'1s   -8'5   39'0   40'3   30'2   40'6  5/30/2023 01:22:00
 5750   28'6s   -8'2   35'1   35'1   27'4   37'0  5/30/2023 01:22:00
 5800   25'4s   -8'0   32'1   32'5   24'4   33'4  5/30/2023 01:22:00
 5850   22'4s   -7'7   29'0   29'0   21'3   30'3  5/30/2023 01:22:00
 5900   20'0s   0'2   20'0   20'0   20'0   19'6  5/30/2023 07:04:00
 5950   17'2s   -7'1   21'2   21'2   16'4   24'3  5/30/2023 01:22:00
 6000   15'0s   0'0   15'3   15'3   14'7   15'0  5/30/2023 07:31:00
 6050   13'0s   -6'3   19'4   19'4   12'4   19'3  5/30/2023 01:22:00
 6100   11'3s   0'1   11'3   11'3   11'3   11'2  5/30/2023 07:29:00
 6150   9'5s   -5'4   14'1   14'2   9'2   15'1  5/30/2023 01:22:00
 6200   8'3s   0'1   8'2   8'4   8'2   8'2  5/30/2023 07:32:00
 6250   7'1s   -4'5   11'0   11'1   6'6   11'6  5/30/2023 01:22:00
 6300   6'1s   -4'2   9'4   9'6   5'6   10'3  5/30/2023 01:22:00
 6350   5'2s   -3'7   8'4   8'4   5'1   9'1  5/30/2023 01:22:00
 6400   4'4s   -3'4   7'2   7'5   4'2   8'0  5/30/2023 01:22:00
 6450   3'7s   -3'1   4'3   4'3   3'5   7'0  5/30/2023 01:22:00
 6500   3'3s   -2'6   6'4   6'4   3'1   6'1  5/30/2023 01:22:00
 6550   2'7s   -2'4   2'6   2'6   2'6   5'3  5/30/2023 01:22:00
 6600   2'4s   0'0   2'4   2'5   2'4   2'4  5/30/2023 07:45:00
 6650   2'2s   -1'7   3'6   3'6   2'0   4'1  5/30/2023 01:22:00
 6700   2'0s   0'0   2'0   2'0   2'0   2'0  5/30/2023 07:44:00
 6750   1'6s   -1'4   3'1   3'1   1'6   3'2  5/30/2023 01:22:00
 6800   1'4s   -1'3   2'4   2'4   1'4   2'7  5/30/2023 01:22:00
 6850   1'3s   -1'1         2'4  5/30/2023 01:22:00
 6900   1'2s   -1'0   2'3   2'3   2'1   2'2  5/30/2023 01:22:00
 6950   1'1s   -0'7   1'4   1'4   1'0   2'0  5/30/2023 01:22:00
 7000   1'0s   -0'7   1'3   1'3   1'0   1'7  5/30/2023 01:22:00
 7050   0'7s   -0'7         1'6  5/30/2023 01:22:00
 7100   0'7s   -0'6   1'3   1'3   0'7   1'5  5/30/2023 01:22:00
 7150   0'6s   -0'6   1'2   1'2   1'2   1'4  5/30/2023 01:22:00
 7200   0'5s   -0'5         1'2  5/30/2023 01:22:00
 7250   0'5s   -0'4         1'1  5/30/2023 01:22:00
 7300   0'4s   -0'5   0'5   0'5   0'5   1'1  5/30/2023 01:22:00
 7350   0'4s   -0'4         1'0  5/30/2023 01:22:00
 7400   0'4s   -0'4   0'4   0'4   0'4   1'0  5/30/2023 01:22:00
 7450   0'3s   -0'4         0'7  5/30/2023 01:22:00
 7500   0'3s   -0'4   0'5   0'5   0'5   0'7  5/30/2023 01:22:00
 7550   0'3s   -0'3   0'3   0'3   0'3   0'6  5/30/2023 01:22:00
 7600   0'3s   -0'3   0'4   0'4   0'3   0'6  5/30/2023 01:22:00
 7650   0'3s   -0'2   0'3   0'3   0'3   0'5  5/30/2023 01:22:00
 7700   0'2s   -0'3   0'3   0'3   0'3   0'5  5/30/2023 01:22:00
 7750   0'2s   -0'3         0'5  5/30/2023 01:22:00
 7800   0'2s   -0'2         0'4  5/30/2023 01:22:00
 7850   0'2s   -0'2         0'4  5/30/2023 01:22:00
 7900   0'2s   -0'2         0'4  5/30/2023 01:22:00
 7950   0'2s   -0'1   0'2   0'2   0'2   0'3  5/30/2023 01:22:00
 8000   0'2s   -0'1   0'3   0'3   0'3   0'3  5/30/2023 01:22:00
 8050   0'2s   -0'1         0'3  5/30/2023 01:22:00
 8100   0'1s   -0'2         0'3  5/30/2023 01:22:00
 8200   0'1s   -0'1   0'2   0'2   0'2   0'2  5/30/2023 01:22:00
 8300   0'1s   -0'1         0'2  5/30/2023 01:22:00
 8400   0'1s   -0'1         0'2  5/30/2023 01:22:00
 8500   0'1s   0'0         0'1  5/30/2023 01:22:00
 8600   0'1s   0'0         0'1  5/30/2023 01:22:00
 8700   0'1s   0'0         0'1  5/30/2023 01:22:00
 8800   0'1s   0'0         0'1  5/30/2023 01:22:00
 8900   0'1s   0'0         0'1  5/30/2023 01:22:00
 9000   0'1s   0'0         0'1  5/30/2023 01:22:00
 9100   0'1s   0'0         0'1  5/30/2023 01:22:00
 9200   0'1s   0'0         0'1  5/30/2023 01:22:00
 9300   0'1s   0'0         0'1  5/30/2023 01:22:00
 9400   0'1s   0'0         0'1  5/30/2023 01:22:00
 9500   0'1s   0'0         0'1  5/30/2023 01:22:00
 9600   0'1s   0'0         0'1  5/30/2023 01:22:00
 9700   0'1s   0'0         0'1  5/30/2023 01:22:00
 9800   0'1s   0'0         0'1  5/30/2023 01:22:00
 9900   0'1s   0'0         0'1  5/30/2023 01:22:00
 10000   0'1s   0'0         0'1  5/30/2023 01:22:00
 10100   0'1s   0'0         0'1  5/30/2023 01:22:00
 10200   0'1s   0'0         0'1  5/30/2023 01:22:00
 10300   0'1s   0'0         0'1  5/30/2023 01:22:00
 10400   0'1s   0'0         0'1  5/30/2023 01:22:00
 10500   0'1s   0'0         0'1  5/30/2023 01:22:00
 10600   0'1s   0'0         0'1  5/30/2023 01:22:00
 10700   0'1s   0'0         0'1  5/30/2023 01:22:00
 10800   0'1s   0'0         0'1  5/30/2023 01:22:00
 10900   0'1s   0'0         0'1  5/30/2023 01:22:00
 11000   0'1s   0'0         0'1  5/30/2023 01:22:00
 11100   0'1s   0'0         0'1  5/30/2023 01:22:00
 11200   0'1s   0'0         0'1  5/30/2023 01:22:00
 11300   0'1s   0'0         0'1  5/30/2023 01:22:00
 11400   0'1s   0'0         0'1  5/30/2023 01:22:00
 20000   0'1s   0'0         0'1  5/30/2023 01:22:00

@C3N: CORN July 2023 Call 2000   PUTS (CBOT) as of 05/30/2023 8:16:04 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 3000   0'1s   0'0         0'1  5/30/2023 01:22:00
 3100   0'1s   0'0         0'1  5/30/2023 01:22:00
 3400   0'1s   0'0         0'1  5/30/2023 01:22:00
 3500   0'1s   0'0         0'1  5/30/2023 01:22:00
 3600   0'1s   0'0         0'1  5/30/2023 01:22:00
 3700   0'1s   0'0         0'1  5/30/2023 01:22:00
 3800   0'1s   0'0         0'1  5/30/2023 01:22:00
 3900   0'1s   0'0         0'1  5/30/2023 01:22:00
 4000   0'1s   0'0         0'1  5/30/2023 01:22:00
 4100   0'1s   0'0         0'1  5/30/2023 01:22:00
 4200   0'1s   0'0         0'1  5/30/2023 01:22:00
 4250   0'1s   0'0         0'1  5/30/2023 01:22:00
 4300   0'1s   0'0         0'1  5/30/2023 01:22:00
 4350   0'1s   0'0         0'1  5/30/2023 01:22:00
 4400   0'1s   0'0         0'1  5/30/2023 01:22:00
 4450   0'1s   0'0         0'1  5/30/2023 01:22:00
 4500   0'2s   0'0   0'1   0'1   0'1   0'2  5/30/2023 01:22:00
 4550   0'2s   0'0         0'2  5/30/2023 01:22:00
 4600   0'2s   0'0         0'2  5/30/2023 01:22:00
 4650   0'3s   0'0   0'3   0'3   0'3   0'3  5/30/2023 07:01:00
 4700   0'3s   0'0   0'2   0'2   0'2   0'3  5/30/2023 01:22:00
 4750   0'3s   0'0         0'3  5/30/2023 01:22:00
 4800   0'4s   0'0   0'4   0'4   0'4   0'4  5/30/2023 01:22:00
 4850   0'4s   0'0         0'4  5/30/2023 01:22:00
 4900   0'5s   0'0         0'5  5/30/2023 01:22:00
 4950   0'6s   0'0         0'6  5/30/2023 01:22:00
 5000   0'7s   0'0   0'7   0'7   0'7   0'7  5/30/2023 07:04:00
 5050   1'1s   0'1   1'1   1'1   1'1   1'0  5/30/2023 07:53:00
 5100   1'1s   0'0   1'0   1'0   1'0   1'1  5/30/2023 01:22:00
 5150   1'2s   0'0         1'2  5/30/2023 01:22:00
 5200   1'4s   0'0   1'2   1'3   1'2   1'4  5/30/2023 01:22:00
 5250   1'6s   0'1   1'4   1'6   1'4   1'5  5/30/2023 01:22:00
 5300   2'2s   0'2   2'2   2'2   2'2   2'0  5/30/2023 07:44:00
 5350   2'3s   0'1   2'2   2'2   1'7   2'2  5/30/2023 01:22:00
 5400   3'2s   0'3   3'0   3'2   3'0   2'7  5/30/2023 08:02:00
 5450   3'3s   0'3   3'1   3'4   3'1   3'0  5/30/2023 01:22:00
 5500   4'3s   0'3   4'4   4'4   4'3   4'0  5/30/2023 07:50:00
 5550   4'7s   0'6   4'0   5'2   4'0   4'1  5/30/2023 01:22:00
 5600   5'6s   0'7   5'0   6'1   4'3   4'7  5/30/2023 01:22:00
 5650   6'7s   1'1   5'7   6'7   5'2   5'6  5/30/2023 01:22:00
 5700   9'0s   0'6   8'6   9'1   8'6   8'2  5/30/2023 08:03:00
 5750   10'3s   0'5   10'3   10'3   10'3   9'6  5/30/2023 07:39:00
 5800   12'2s   0'6   12'0   12'2   12'0   11'4  5/30/2023 07:05:00
 5850   14'3s   0'7   14'3   14'3   14'3   13'4  5/30/2023 08:00:00
 5900   16'7s   1'1   16'7   16'7   16'7   15'6  5/30/2023 07:44:00
 5950   18'2s   2'7   15'3   19'2   15'0   15'3  5/30/2023 01:22:00
 6000   22'0s   1'0   21'0   22'0   21'0   21'0  5/30/2023 07:06:00
 6050   24'0s   3'5   20'0   25'2   20'0   20'3  5/30/2023 01:22:00
 6100   27'1s   4'0   22'6   28'3   22'6   23'1  5/30/2023 01:22:00
 6150   30'5s   4'4   26'4   31'7   26'4   26'1  5/30/2023 01:22:00
 6200   34'2s   4'7   29'1   36'0   29'1   29'3  5/30/2023 01:22:00
 6250   38'0s   5'3   33'5   40'0   33'4   32'5  5/30/2023 01:22:00
 6300   42'0s   5'6   35'0   44'0   35'0   36'2  5/30/2023 01:22:00
 6350   46'1s   6'1   40'0   48'0   39'4   40'0  5/30/2023 01:22:00
 6400   50'3s   6'4   45'1   52'1   43'3   43'7  5/30/2023 01:22:00
 6450   54'6s   6'7   47'6   56'3   47'5   47'7  5/30/2023 01:22:00
 6500   59'2s   7'2   52'0   60'3   52'0   52'0  5/30/2023 01:22:00
 6550   63'6s   7'4   57'1   65'4   57'0   56'2  5/30/2023 01:22:00
 6600   68'3s   7'6   62'2   69'4   60'4   60'5  5/30/2023 01:22:00
 6650   73'0s   8'0   66'2   75'0   64'4   65'0  5/30/2023 01:22:00
 6700   77'6s   8'3   69'1   79'3   68'4   69'3  5/30/2023 01:22:00
 6750   82'4s   8'4   75'3   83'5   74'2   74'0  5/30/2023 01:22:00
 6800   87'3s   8'6   79'0   89'4   79'0   78'5  5/30/2023 01:22:00
 6850   92'1s   8'7   82'6   93'6   82'4   83'2  5/30/2023 01:22:00
 6900   97'0s   9'0   89'4   97'5   87'4   88'0  5/30/2023 01:22:00
 6950   101'7s   9'1   94'7   102'4   92'5   92'6  5/30/2023 01:22:00
 7000   106'6s   9'1   97'3   99'1   97'3   97'5  5/30/2023 01:22:00
 7050   111'5s   9'1   105'0   105'0   101'7   102'4  5/30/2023 01:22:00
 7100   116'5s   9'2   109'1   109'1   106'7   107'3  5/30/2023 01:22:00
 7150   121'4s   9'2   111'5   111'5   111'5   112'2  5/30/2023 01:22:00
 7200   126'3s   9'3         117'0  5/30/2023 01:22:00
 7250   131'3s   9'4         121'7  5/30/2023 01:22:00
 7300   136'3s   9'4         126'7  5/30/2023 01:22:00
 7350   141'2s   9'4         131'6  5/30/2023 01:22:00
 7400   146'2s   9'4   139'6   139'6   139'6   136'6  5/30/2023 01:22:00
 7450   151'2s   9'5         141'5  5/30/2023 01:22:00
 7500   156'1s   9'5   155'7   155'7   155'7   146'4  5/30/2023 01:22:00
 7550   161'1s   9'6         151'3  5/30/2023 01:22:00
 7600   166'1s   9'6         156'3  5/30/2023 01:22:00
 7650   171'1s   9'7         161'2  5/30/2023 01:22:00
 7700   176'1s   9'7         166'2  5/30/2023 01:22:00
 7750   181'0s   9'6         171'2  5/30/2023 01:22:00
 7800   186'0s   9'6         176'2  5/30/2023 01:22:00
 7850   191'0s   9'7         181'1  5/30/2023 01:22:00
 7900   196'0s   9'7         186'1  5/30/2023 01:22:00
 8000   206'0s   9'7         196'1  5/30/2023 01:22:00
 8100   216'0s   9'7         206'1  5/30/2023 01:22:00
 8200   226'0s   10'0         216'0  5/30/2023 01:22:00
 8300   236'0s   10'0         226'0  5/30/2023 01:22:00
 8400   246'0s   10'0         236'0  5/30/2023 01:22:00
 8500   256'0s   10'0         246'0  5/30/2023 01:22:00
 8600   266'0s   10'0         256'0  5/30/2023 01:22:00
 8700   276'0s   10'0         266'0  5/30/2023 01:22:00
 8800   286'0s   10'0         276'0  5/30/2023 01:22:00
 8900   296'0s   10'0         286'0  5/30/2023 01:22:00
 9000   306'0s   10'0         296'0  5/30/2023 01:22:00
 9100   316'0s   10'0         306'0  5/30/2023 01:22:00
 9200   326'0s   10'0         316'0  5/30/2023 01:22:00
 9600   366'0s   10'0         356'0  5/30/2023 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