Options for @C1U

Commodity    Show All Strike Prices
@C1U: CORN September 2021 Call 1800   CALLS (CBOT) as of 07/31/2021 5:49:47 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1900   357'1s   -11'0         368'1  7/30/2021 01:27:00
 2000   347'1s   -11'0         358'1  7/30/2021 01:27:00
 2100   337'1s   -11'0         348'1  7/30/2021 01:27:00
 2300   317'1s   -11'0         328'1  7/30/2021 01:27:00
 2500   297'1s   -11'0         308'1  7/30/2021 01:27:00
 2700   277'1s   -11'0         288'1  7/30/2021 01:27:00
 2800   267'1s   -11'0         278'1  7/30/2021 01:27:00
 2900   257'1s   -11'0         268'1  7/30/2021 01:27:00
 3000   247'1s   -11'0         258'1  7/30/2021 01:27:00
 3100   237'1s   -11'0         248'1  7/30/2021 01:27:00
 3200   227'1s   -11'0         238'1  7/30/2021 01:27:00
 3300   217'1s   -11'0         228'1  7/30/2021 01:27:00
 3400   207'1s   -11'0         218'1  7/30/2021 01:27:00
 3500   197'1s   -11'0         208'1  7/30/2021 01:27:00
 3600   187'1s   -11'0         198'1  7/30/2021 01:27:00
 3700   177'1s   -11'0         188'1  7/30/2021 01:27:00
 3800   167'1s   -11'0         178'1  7/30/2021 01:27:00
 3900   157'1s   -11'0         168'1  7/30/2021 01:27:00
 4000   147'1s   -11'0         158'1  7/30/2021 01:27:00
 4050   142'1s   -11'0         153'1  7/30/2021 01:27:00
 4100   137'2s   -10'7   140'0   140'0   140'0   148'1  7/30/2021 01:27:00
 4150   132'2s   -10'7         143'1  7/30/2021 01:27:00
 4200   127'3s   -10'6         138'1  7/30/2021 01:27:00
 4250   122'3s   -10'6         133'1  7/30/2021 01:27:00
 4300   117'3s   -10'7         128'2  7/30/2021 01:27:00
 4350   112'3s   -10'7         123'2  7/30/2021 01:27:00
 4400   107'3s   -10'7         118'2  7/30/2021 01:27:00
 4450   102'4s   -10'7         113'3  7/30/2021 01:27:00
 4500   97'5s   -10'7         108'4  7/30/2021 01:27:00
 4550   92'6s   -10'6         103'4  7/30/2021 01:27:00
 4600   87'6s   -10'7         98'5  7/30/2021 01:27:00
 4650   82'7s   -10'6         93'5  7/30/2021 01:27:00
 4700   78'1s   -10'5         88'6  7/30/2021 01:27:00
 4750   73'2s   -10'5   75'0   75'0   75'0   83'7  7/30/2021 01:27:00
 4800   68'4s   -10'4   73'3   73'3   69'2   79'0  7/30/2021 01:27:00
 4850   63'7s   -10'2   65'3   65'3   65'3   74'1  7/30/2021 01:27:00
 4900   59'2s   -10'1   68'0   68'0   60'6   69'3  7/30/2021 01:27:00
 4950   54'6s   -10'0   61'6   61'6   59'3   64'6  7/30/2021 01:27:00
 5000   50'2s   -9'7   52'0   52'7   50'0   60'1  7/30/2021 01:27:00
 5050   46'0s   -9'4         55'4  7/30/2021 01:27:00
 5100   42'0s   -9'2   46'1   46'1   46'1   51'2  7/30/2021 01:27:00
 5150   38'0s   -9'0         47'0  7/30/2021 01:27:00
 5200   34'2s   -8'5   42'0   42'0   33'6   42'7  7/30/2021 01:27:00
 5250   30'6s   -8'2   37'3   37'3   31'1   39'0  7/30/2021 01:27:00
 5300   27'4s   -7'6   29'7   29'7   28'0   35'2  7/30/2021 01:27:00
 5350   24'4s   -7'2   25'2   25'2   24'6   31'6  7/30/2021 01:27:00
 5400   21'6s   -6'6   22'2   23'4   21'4   28'4  7/30/2021 01:27:00
 5450   19'1s   -6'2   19'7   20'7   19'7   25'3  7/30/2021 01:27:00
 5500   16'6s   -5'7   20'2   20'2   16'5   22'5  7/30/2021 01:27:00
 5550   14'6s   -5'2   15'5   16'4   15'1   20'0  7/30/2021 01:27:00
 5600   12'6s   -4'6   16'5   16'5   12'6   17'4  7/30/2021 01:27:00
 5650   11'1s   -4'2   12'0   12'2   11'2   15'3  7/30/2021 01:27:00
 5700   9'5s   -3'7   11'7   11'7   9'6   13'4  7/30/2021 01:27:00
 5750   8'3s   -3'4   11'2   11'2   8'4   11'7  7/30/2021 01:27:00
 5800   7'3s   -3'1   10'0   10'0   7'5   10'4  7/30/2021 01:27:00
 5850   6'2s   -2'7         9'1  7/30/2021 01:27:00
 5900   5'4s   -2'3   5'7   6'2   5'5   7'7  7/30/2021 01:27:00
 5950   4'6s   -2'1   5'1   5'1   4'7   6'7  7/30/2021 01:27:00
 6000   4'1s   -1'7   6'0   6'0   4'1   6'0  7/30/2021 01:27:00
 6050   3'4s   -1'6   4'5   4'5   3'6   5'2  7/30/2021 01:27:00
 6100   3'1s   -1'3   4'0   4'0   3'2   4'4  7/30/2021 01:27:00
 6150   2'5s   -1'2   3'4   3'4   3'4   3'7  7/30/2021 01:27:00
 6200   2'3s   -1'0   2'7   2'7   2'3   3'3  7/30/2021 01:27:00
 6250   2'0s   -1'0   2'2   2'2   2'2   3'0  7/30/2021 01:27:00
 6300   1'6s   -0'7   2'0   2'0   1'7   2'5  7/30/2021 01:27:00
 6350   1'4s   -0'7   1'5   1'5   1'5   2'3  7/30/2021 01:27:00
 6400   1'3s   -0'5   1'5   1'5   1'4   2'0  7/30/2021 01:27:00
 6450   1'2s   -0'5   1'3   1'3   1'3   1'7  7/30/2021 01:27:00
 6500   1'1s   -0'4   1'4   1'4   1'1   1'5  7/30/2021 01:27:00
 6550   1'1s   -0'3   1'1   1'1   1'1   1'4  7/30/2021 01:27:00
 6600   1'0s   -0'2   1'0   1'1   1'0   1'2  7/30/2021 01:27:00
 6650   0'7s   -0'2         1'1  7/30/2021 01:27:00
 6700   0'7s   -0'1   1'0   1'0   0'7   1'0  7/30/2021 01:27:00
 6750   0'6s   -0'2         1'0  7/30/2021 01:27:00
 6800   0'6s   -0'1   0'7   0'7   0'6   0'7  7/30/2021 01:27:00
 6850   0'5s   -0'1         0'6  7/30/2021 01:27:00
 6900   0'5s   -0'1   0'5   0'6   0'5   0'6  7/30/2021 01:27:00
 6950   0'5s   -0'1         0'6  7/30/2021 01:27:00
 7000   0'4s   -0'2   0'5   0'5   0'4   0'6  7/30/2021 01:27:00
 7050   0'4s   -0'1   0'4   0'4   0'4   0'5  7/30/2021 01:27:00
 7100   0'4s   0'0         0'4  7/30/2021 01:27:00
 7150   0'4s   0'0         0'4  7/30/2021 01:27:00
 7200   0'3s   -0'1         0'4  7/30/2021 01:27:00
 7250   0'3s   -0'1   0'4   0'4   0'4   0'4  7/30/2021 01:27:00
 7300   0'3s   -0'1   0'3   0'4   0'3   0'4  7/30/2021 01:27:00
 7350   0'3s   -0'1   0'3   0'3   0'3   0'4  7/30/2021 01:27:00
 7400   0'3s   0'0   0'4   0'4   0'3   0'3  7/30/2021 01:27:00
 7450   0'2s   -0'1         0'3  7/30/2021 01:27:00
 7500   0'2s   -0'1         0'3  7/30/2021 01:27:00
 7550   0'2s   0'0         0'2  7/30/2021 01:27:00
 7600   0'2s   0'0         0'2  7/30/2021 01:27:00
 7650   0'2s   0'0         0'2  7/30/2021 01:27:00
 7700   0'2s   0'0   0'2   0'2   0'2   0'2  7/30/2021 01:27:00
 7750   0'2s   0'0         0'2  7/30/2021 01:27:00
 7800   0'1s   -0'1         0'2  7/30/2021 01:27:00
 7850   0'1s   -0'1         0'2  7/30/2021 01:27:00
 7900   0'1s   0'0         0'1  7/30/2021 01:27:00
 7950   0'1s   0'0         0'1  7/30/2021 01:27:00
 8000   0'1s   0'0         0'1  7/30/2021 01:27:00
 8100   0'1s   0'0         0'1  7/30/2021 01:27:00
 8200   0'1s   0'0         0'1  7/30/2021 01:27:00
 8300   0'1s   0'0         0'1  7/30/2021 01:27:00
 8400   0'1s   0'0         0'1  7/30/2021 01:27:00
 8500   0'1s   0'0         0'1  7/30/2021 01:27:00
 8600   0'1s   0'0         0'1  7/30/2021 01:27:00
 8700   0'1s   0'0         0'1  7/30/2021 01:27:00
 8800   0'1s   0'0         0'1  7/30/2021 01:27:00
 8900   0'1s   0'0         0'1  7/30/2021 01:27:00
 9000   0'1s   0'0         0'1  7/30/2021 01:27:00
 9100   0'1s   0'0         0'1  7/30/2021 01:27:00
 9200   0'1s   0'0         0'1  7/30/2021 01:27:00
 9300   0'1s   0'0         0'1  7/30/2021 01:27:00
 9400   0'1s   0'0         0'1  7/30/2021 01:27:00
 9500   0'1s   0'0         0'1  7/30/2021 01:27:00
 9600   0'1s   0'0         0'1  7/30/2021 01:27:00
 9700   0'1s   0'0         0'1  7/30/2021 01:27:00
 10000   0'1s   0'0   0'1   0'1   0'1   0'1  7/30/2021 01:27:00
 11000   0'1s   0'0         0'1  7/30/2021 01:27:00
 12000   0'1s   0'0         0'1  7/30/2021 01:27:00
 13000   0'1s   0'0         0'1  7/30/2021 01:27:00
 14000   0'1s   0'0         0'1  7/30/2021 01:27:00

@C1U: CORN September 2021 Call 1800   PUTS (CBOT) as of 07/31/2021 5:49:47 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   0'1s   0'0         0'1  7/30/2021 01:27:00
 2300   0'1s   0'0         0'1  7/30/2021 01:27:00
 2400   0'1s   0'0         0'1  7/30/2021 01:27:00
 2500   0'1s   0'0         0'1  7/30/2021 01:27:00
 2600   0'1s   0'0         0'1  7/30/2021 01:27:00
 2700   0'1s   0'0         0'1  7/30/2021 01:27:00
 2800   0'1s   0'0         0'1  7/30/2021 01:27:00
 2900   0'1s   0'0         0'1  7/30/2021 01:27:00
 3000   0'1s   0'0         0'1  7/30/2021 01:27:00
 3100   0'1s   0'0         0'1  7/30/2021 01:27:00
 3200   0'1s   0'0         0'1  7/30/2021 01:27:00
 3300   0'1s   0'0         0'1  7/30/2021 01:27:00
 3400   0'1s   0'0         0'1  7/30/2021 01:27:00
 3500   0'1s   0'0         0'1  7/30/2021 01:27:00
 3600   0'1s   0'0         0'1  7/30/2021 01:27:00
 3700   0'1s   0'0         0'1  7/30/2021 01:27:00
 3800   0'1s   0'0         0'1  7/30/2021 01:27:00
 3900   0'1s   0'0         0'1  7/30/2021 01:27:00
 4000   0'1s   0'0         0'1  7/30/2021 01:27:00
 4050   0'1s   0'0         0'1  7/30/2021 01:27:00
 4100   0'2s   0'1         0'1  7/30/2021 01:27:00
 4150   0'2s   0'1         0'1  7/30/2021 01:27:00
 4200   0'3s   0'2   0'2   0'2   0'2   0'1  7/30/2021 01:27:00
 4250   0'3s   0'2         0'1  7/30/2021 01:27:00
 4300   0'3s   0'1         0'2  7/30/2021 01:27:00
 4350   0'3s   0'1   0'3   0'3   0'3   0'2  7/30/2021 01:27:00
 4400   0'3s   0'1         0'2  7/30/2021 01:27:00
 4450   0'4s   0'1         0'3  7/30/2021 01:27:00
 4500   0'5s   0'1   0'4   0'4   0'4   0'4  7/30/2021 01:27:00
 4550   0'6s   0'2   0'5   0'5   0'5   0'4  7/30/2021 01:27:00
 4600   0'6s   0'1   0'5   0'7   0'5   0'5  7/30/2021 01:27:00
 4650   0'7s   0'2         0'5  7/30/2021 01:27:00
 4700   1'1s   0'3   1'0   1'0   1'0   0'6  7/30/2021 01:27:00
 4750   1'2s   0'3   1'2   1'2   1'2   0'7  7/30/2021 01:27:00
 4800   1'4s   0'4   1'1   1'4   1'1   1'0  7/30/2021 01:27:00
 4850   1'7s   0'6   1'4   1'4   1'4   1'1  7/30/2021 01:27:00
 4900   2'2s   0'7   2'1   2'3   2'1   1'3  7/30/2021 01:27:00
 4950   2'6s   1'0   2'5   2'5   2'3   1'6  7/30/2021 01:27:00
 5000   3'2s   1'1   2'3   3'3   2'2   2'1  7/30/2021 01:27:00
 5050   4'0s   1'4   3'6   3'6   3'4   2'4  7/30/2021 01:27:00
 5100   5'0s   1'6   5'0   5'0   5'0   3'2  7/30/2021 01:27:00
 5150   6'0s   2'0   5'6   5'6   5'4   4'0  7/30/2021 01:27:00
 5200   7'2s   2'3   5'0   7'3   5'0   4'7  7/30/2021 01:27:00
 5250   8'6s   2'6   7'7   8'5   7'7   6'0  7/30/2021 01:27:00
 5300   10'4s   3'2   7'4   10'4   7'4   7'2  7/30/2021 01:27:00
 5350   12'4s   3'6   9'2   11'5   9'2   8'6  7/30/2021 01:27:00
 5400   14'6s   4'2   12'3   14'5   12'3   10'4  7/30/2021 01:27:00
 5450   17'1s   4'6   14'5   16'3   14'5   12'3  7/30/2021 01:27:00
 5500   19'6s   5'1   14'6   20'0   14'5   14'5  7/30/2021 01:27:00
 5550   22'6s   5'6   17'2   22'3   17'2   17'0  7/30/2021 01:27:00
 5600   25'6s   6'2   22'0   25'0   21'7   19'4  7/30/2021 01:27:00
 5650   29'1s   6'6   24'7   27'1   24'7   22'3  7/30/2021 01:27:00
 5700   32'5s   7'1         25'4  7/30/2021 01:27:00
 5750   36'3s   7'4   30'2   30'2   30'2   28'7  7/30/2021 01:27:00
 5800   40'3s   7'7         32'4  7/30/2021 01:27:00
 5850   44'2s   8'1         36'1  7/30/2021 01:27:00
 5900   48'4s   8'5   48'6   48'6   48'6   39'7  7/30/2021 01:27:00
 5950   52'6s   8'7         43'7  7/30/2021 01:27:00
 6000   57'1s   9'1   51'4   53'2   51'3   48'0  7/30/2021 01:27:00
 6050   61'4s   9'2   60'4   60'4   60'4   52'2  7/30/2021 01:27:00
 6100   66'1s   9'5   57'2   65'0   57'2   56'4  7/30/2021 01:27:00
 6150   70'5s   9'6         60'7  7/30/2021 01:27:00
 6200   75'3s   10'0         65'3  7/30/2021 01:27:00
 6250   80'0s   10'1         69'7  7/30/2021 01:27:00
 6300   84'6s   10'1         74'5  7/30/2021 01:27:00
 6350   89'4s   10'1   82'1   82'1   82'1   79'3  7/30/2021 01:27:00
 6400   94'3s   10'3         84'0  7/30/2021 01:27:00
 6450   99'2s   10'3         88'7  7/30/2021 01:27:00
 6500   104'1s   10'4   99'6   99'6   99'6   93'5  7/30/2021 01:27:00
 6550   109'1s   10'5         98'4  7/30/2021 01:27:00
 6600   114'0s   10'6         103'2  7/30/2021 01:27:00
 6650   118'7s   10'6         108'1  7/30/2021 01:27:00
 6700   123'7s   10'7         113'0  7/30/2021 01:27:00
 6750   128'6s   10'6         118'0  7/30/2021 01:27:00
 6800   133'6s   10'7         122'7  7/30/2021 01:27:00
 6850   138'5s   10'7         127'6  7/30/2021 01:27:00
 6900   143'5s   10'7         132'6  7/30/2021 01:27:00
 6950   148'5s   10'7         137'6  7/30/2021 01:27:00
 7000   153'4s   10'6   146'4   146'4   146'4   142'6  7/30/2021 01:27:00
 7050   158'4s   10'7         147'5  7/30/2021 01:27:00
 7100   163'4s   11'0         152'4  7/30/2021 01:27:00
 7150   168'4s   11'0         157'4  7/30/2021 01:27:00
 7200   173'3s   10'7         162'4  7/30/2021 01:27:00
 7250   178'3s   10'7         167'4  7/30/2021 01:27:00
 7300   183'3s   10'7         172'4  7/30/2021 01:27:00
 7350   188'3s   10'7         177'4  7/30/2021 01:27:00
 7400   193'3s   11'0         182'3  7/30/2021 01:27:00
 7450   198'2s   10'7         187'3  7/30/2021 01:27:00
 7500   203'2s   10'7         192'3  7/30/2021 01:27:00
 7550   208'2s   11'0         197'2  7/30/2021 01:27:00
 7600   213'2s   11'0         202'2  7/30/2021 01:27:00
 7650   218'2s   11'0         207'2  7/30/2021 01:27:00
 7700   223'2s   11'0         212'2  7/30/2021 01:27:00
 7750   228'2s   11'0         217'2  7/30/2021 01:27:00
 7800   233'1s   10'7         222'2  7/30/2021 01:27:00
 7850   238'1s   10'7         227'2  7/30/2021 01:27:00
 7900   243'1s   11'0         232'1  7/30/2021 01:27:00
 7950   248'1s   11'0         237'1  7/30/2021 01:27:00
 8000   253'1s   11'0         242'1  7/30/2021 01:27:00
 8100   263'1s   11'0         252'1  7/30/2021 01:27:00
 8200   273'1s   11'0         262'1  7/30/2021 01:27:00
 8300   283'1s   11'0         272'1  7/30/2021 01:27:00
 8400   293'1s   11'0         282'1  7/30/2021 01:27:00
 8500   303'1s   11'0         292'1  7/30/2021 01:27:00
 8600   313'1s   11'0         302'1  7/30/2021 01:27:00
 8700   323'1s   11'0         312'1  7/30/2021 01:27:00
 8800   333'1s   11'0         322'1  7/30/2021 01:27:00
 8900   343'1s   11'0         332'1  7/30/2021 01:27:00
 9000   353'1s   11'0         342'1  7/30/2021 01:27:00
 9400   393'1s   11'0         382'1  7/30/2021 01:27:00
 9500   403'1s   11'0         392'1  7/30/2021 01:27:00
 9700   423'1s   11'0         412'1  7/30/2021 01:27:00
 10000   453'1s   11'0         442'1  7/30/2021 01:27:00



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