Options for @C1N

Commodity    Show All Strike Prices
@C1N: CORN July 2021 Call 1800   CALLS (CBOT) as of 05/16/2021 7:47:59 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   463'7s   -25'2         489'1  5/14/2021 01:47:00
 1900   453'7s   -25'2         479'1  5/14/2021 01:47:00
 2000   443'7s   -25'2         469'1  5/14/2021 01:47:00
 2100   433'7s   -25'2         459'1  5/14/2021 01:47:00
 2200   423'7s   -25'2         449'1  5/14/2021 01:47:00
 2300   413'7s   -25'2         439'1  5/14/2021 01:47:00
 2400   403'7s   -25'2         429'1  5/14/2021 01:47:00
 3000   343'7s   -25'2         369'1  5/14/2021 01:47:00
 3100   333'7s   -25'2         359'1  5/14/2021 01:47:00
 3200   323'7s   -25'2         349'1  5/14/2021 01:47:00
 3300   313'7s   -25'2         339'1  5/14/2021 01:47:00
 3400   303'7s   -25'2         329'1  5/14/2021 01:47:00
 3500   293'7s   -25'2         319'1  5/14/2021 01:47:00
 3600   283'7s   -25'2   312'0   312'0   312'0   309'1  5/14/2021 01:47:00
 3700   273'7s   -25'2         299'1  5/14/2021 01:47:00
 3800   263'7s   -25'2   279'3   281'2   276'6   289'1  5/14/2021 01:47:00
 3900   253'7s   -25'2   272'0   272'1   270'0   279'1  5/14/2021 01:47:00
 3950   248'7s   -25'2         274'1  5/14/2021 01:47:00
 4000   244'0s   -25'1         269'1  5/14/2021 01:47:00
 4050   239'0s   -25'1         264'1  5/14/2021 01:47:00
 4100   234'0s   -25'1   260'5   260'5   246'7   259'1  5/14/2021 01:47:00
 4150   229'0s   -25'1         254'1  5/14/2021 01:47:00
 4200   224'1s   -25'0   243'4   243'4   243'4   249'1  5/14/2021 01:47:00
 4250   219'1s   -25'0   230'7   230'7   230'7   244'1  5/14/2021 01:47:00
 4300   214'1s   -25'0   226'1   226'1   226'1   239'1  5/14/2021 01:47:00
 4350   209'2s   -24'7         234'1  5/14/2021 01:47:00
 4400   204'2s   -24'7   214'5   214'5   214'5   229'1  5/14/2021 01:47:00
 4450   199'3s   -24'7         224'2  5/14/2021 01:47:00
 4500   194'3s   -24'7         219'2  5/14/2021 01:47:00
 4550   189'4s   -24'6         214'2  5/14/2021 01:47:00
 4600   184'5s   -24'5         209'2  5/14/2021 01:47:00
 4650   179'5s   -24'6         204'3  5/14/2021 01:47:00
 4700   174'6s   -24'5         199'3  5/14/2021 01:47:00
 4750   169'7s   -24'5         194'4  5/14/2021 01:47:00
 4800   165'0s   -24'4   171'1   171'1   171'1   189'4  5/14/2021 01:47:00
 4850   160'1s   -24'3         184'4  5/14/2021 01:47:00
 4900   155'2s   -24'3         179'5  5/14/2021 01:47:00
 4950   150'4s   -24'2         174'6  5/14/2021 01:47:00
 5000   145'5s   -24'1   160'0   160'0   155'7   169'6  5/14/2021 01:47:00
 5050   140'7s   -24'0   169'0   169'0   169'0   164'7  5/14/2021 01:47:00
 5100   136'1s   -23'7         160'0  5/14/2021 01:47:00
 5150   131'3s   -23'6         155'1  5/14/2021 01:47:00
 5200   126'5s   -23'5   130'0   130'0   130'0   150'2  5/14/2021 01:47:00
 5250   122'0s   -23'4         145'4  5/14/2021 01:47:00
 5300   117'3s   -23'2   131'4   131'4   126'2   140'5  5/14/2021 01:47:00
 5350   112'6s   -23'1         135'7  5/14/2021 01:47:00
 5400   108'1s   -23'0   133'2   133'4   114'0   131'1  5/14/2021 01:47:00
 5450   103'6s   -22'5   117'3   117'3   117'3   126'3  5/14/2021 01:47:00
 5500   99'2s   -22'3   135'1   135'1   100'2   121'5  5/14/2021 01:47:00
 5550   95'0s   -22'0         117'0  5/14/2021 01:47:00
 5600   90'6s   -21'5         112'3  5/14/2021 01:47:00
 5650   86'5s   -21'1         107'6  5/14/2021 01:47:00
 5700   82'5s   -20'5         103'2  5/14/2021 01:47:00
 5750   78'5s   -20'1   98'6   98'6   95'2   98'6  5/14/2021 01:47:00
 5800   74'7s   -19'4   94'2   94'2   85'5   94'3  5/14/2021 01:47:00
 5850   71'1s   -19'0         90'1  5/14/2021 01:47:00
 5900   67'5s   -18'2   87'0   87'0   82'4   85'7  5/14/2021 01:47:00
 5950   64'1s   -17'5         81'6  5/14/2021 01:47:00
 6000   60'0s   -0'6   60'0   60'0   60'0   60'6  5/16/2021 07:00:00
 6050   57'4s   -16'2   68'2   68'2   68'2   73'6  5/14/2021 01:47:00
 6100   54'4s   -15'4   82'1   82'1   82'1   70'0  5/14/2021 01:47:00
 6150   51'4s   -14'7   78'0   78'0   69'7   66'3  5/14/2021 01:47:00
 6200   48'5s   -14'2   57'5   58'4   54'6   62'7  5/14/2021 01:47:00
 6250   45'7s   -13'5   67'5   67'5   67'5   59'4  5/14/2021 01:47:00
 6300   43'2s   -13'0   55'2   57'4   45'7   56'2  5/14/2021 01:47:00
 6350   40'6s   -12'3   47'7   47'7   47'7   53'1  5/14/2021 01:47:00
 6400   36'2s   -2'1   34'4   36'2   34'4   38'3  5/16/2021 07:13:00
 6450   36'0s   -11'3   44'0   44'0   37'1   47'3  5/14/2021 01:47:00
 6500   31'4s   -2'3   34'0   34'0   31'0   33'7  5/16/2021 07:29:00
 6550   31'6s   -10'4         42'2  5/14/2021 01:47:00
 6600   29'7s   -9'7   48'1   48'1   30'0   39'6  5/14/2021 01:47:00
 6650   28'0s   -9'4   30'7   33'4   30'7   37'4  5/14/2021 01:47:00
 6700   26'2s   -9'0   36'6   44'4   27'3   35'2  5/14/2021 01:47:00
 6750   24'5s   -8'4   32'5   33'2   26'2   33'1  5/14/2021 01:47:00
 6800   22'2s   -0'6   19'4   22'5   19'4   23'0  5/16/2021 07:25:00
 6850   21'5s   -7'5   36'3   36'3   26'1   29'2  5/14/2021 01:47:00
 6900   19'0s   -1'2   19'0   19'0   19'0   20'2  5/16/2021 07:12:00
 6950   18'7s   -6'7   23'1   24'4   20'4   25'6  5/14/2021 01:47:00
 7000   16'0s   -1'6   17'0   17'0   15'0   17'6  5/16/2021 07:33:00
 7050   15'3s   -1'2   15'1   15'3   15'1   16'5  5/16/2021 07:07:00
 7100   14'6s   -0'6   14'6   14'6   14'6   15'4  5/16/2021 07:17:00
 7150   14'4s   -5'3   19'6   19'6   15'2   19'7  5/14/2021 01:47:00
 7200   12'6s   -0'6   12'6   12'6   12'6   13'4  5/16/2021 07:12:00
 7250   11'7s   -0'6   11'7   11'7   11'7   12'5  5/16/2021 07:15:00
 7300   10'2s   -1'4   10'2   10'2   10'2   11'6  5/16/2021 07:32:00
 7350   9'6s   -1'1   10'1   10'1   9'6   10'7  5/16/2021 07:31:00
 7400   9'2s   -0'7   9'2   9'2   9'2   10'1  5/16/2021 07:28:00
 7450   8'5s   -0'6   8'5   8'5   8'5   9'3  5/16/2021 07:12:00
 7500   8'2s   -0'4   8'0   8'2   8'0   8'6  5/16/2021 07:25:00
 7550   7'3s   -0'7   7'3   7'3   7'3   8'2  5/16/2021 07:25:00
 7600   7'5s   -3'2   10'4   14'1   7'7   10'7  5/14/2021 01:47:00
 7650   7'1s   -3'0   10'2   12'7   7'6   10'1  5/14/2021 01:47:00
 7700   6'5s   -2'7   10'0   10'1   8'2   9'4  5/14/2021 01:47:00
 7750   5'6s   -0'4   5'6   5'6   5'6   6'2  5/16/2021 07:14:00
 7800   5'6s   -2'4   9'6   10'5   6'0   8'2  5/14/2021 01:47:00
 7850   5'3s   -2'3   9'3   9'3   6'6   7'6  5/14/2021 01:47:00
 7900   5'0s   -2'2   7'5   7'7   5'3   7'2  5/14/2021 01:47:00
 7950   4'5s   -2'1   6'1   8'0   5'4   6'6  5/14/2021 01:47:00
 8000   4'0s   -0'3   4'0   4'1   3'5   4'3  5/16/2021 07:28:00
 8050   4'1s   -1'6   7'0   7'0   4'0   5'7  5/14/2021 01:47:00
 8100   3'7s   -1'5   6'6   6'6   4'1   5'4  5/14/2021 01:47:00
 8150   3'5s   -1'4   5'4   6'3   3'7   5'1  5/14/2021 01:47:00
 8200   3'4s   -1'2   5'2   6'0   3'4   4'6  5/14/2021 01:47:00
 8250   3'2s   -1'2   5'4   5'4   3'4   4'4  5/14/2021 01:47:00
 8300   3'1s   -1'1   4'6   4'6   3'4   4'2  5/14/2021 01:47:00
 8350   2'7s   -1'0   3'7   4'4   3'0   3'7  5/14/2021 01:47:00
 8400   2'5s   -0'1   2'5   2'5   2'5   2'6  5/16/2021 07:25:00
 8450   2'4s   -1'0   4'2   4'2   3'0   3'4  5/14/2021 01:47:00
 8500   2'3s   -0'7   3'6   4'0   2'5   3'2  5/14/2021 01:47:00
 8550   2'2s   -0'7   3'7   3'7   3'7   3'1  5/14/2021 01:47:00
 8600   1'7s   -0'2   1'7   1'7   1'7   2'1  5/16/2021 07:00:00
 8650   2'0s   -0'6   3'4   3'4   3'4   2'6  5/14/2021 01:47:00
 8700   2'0s   -0'5   2'6   2'6   2'0   2'5  5/14/2021 01:47:00
 8750   1'7s   -0'4   3'1   3'1   3'1   2'3  5/14/2021 01:47:00
 8800   1'6s   -0'4   2'6   2'7   2'2   2'2  5/14/2021 01:47:00
 8850   1'5s   -0'4   2'3   2'7   2'3   2'1  5/14/2021 01:47:00
 8900   1'5s   -0'3   2'3   2'3   2'0   2'0  5/14/2021 01:47:00
 8950   1'4s   -0'4   2'2   2'4   1'7   2'0  5/14/2021 01:47:00
 9000   1'4s   -0'3   2'2   2'3   1'5   1'7  5/14/2021 01:47:00
 9050   1'3s   -0'3   1'6   1'6   1'6   1'6  5/14/2021 01:47:00
 9100   1'3s   -0'2   1'7   1'7   1'7   1'5  5/14/2021 01:47:00
 9200   1'1s   -0'1   1'1   1'1   1'1   1'2  5/16/2021 07:14:00
 9300   1'1s   -0'1         1'2  5/14/2021 01:47:00
 9400   1'0s   -0'1   1'2   1'2   1'2   1'1  5/14/2021 01:47:00
 9500   0'7s   -0'1   0'7   0'7   0'7   1'0  5/14/2021 01:47:00
 9600   0'7s   0'0   1'1   1'1   1'0   0'7  5/14/2021 01:47:00
 9700   0'6s   -0'1   0'6   0'6   0'6   0'7  5/14/2021 01:47:00
 9800   0'6s   0'0         0'6  5/14/2021 01:47:00
 9900   0'5s   0'0         0'5  5/14/2021 01:47:00
 10000   0'5s   0'0   0'7   0'7   0'5   0'5  5/14/2021 01:47:00
 10100   0'5s   0'1         0'4  5/14/2021 01:47:00
 10400   0'4s   0'1         0'3  5/14/2021 01:47:00
 10500   0'3s   0'0         0'3  5/14/2021 01:47:00
 10600   0'3s   0'1         0'2  5/14/2021 01:47:00
 10700   0'3s   0'1   0'3   0'3   0'3   0'2  5/14/2021 01:47:00
 10900   0'3s   0'1         0'2  5/14/2021 01:47:00

@C1N: CORN July 2021 Call 1800   PUTS (CBOT) as of 05/16/2021 7:47:59 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   0'1s   0'0         0'1  5/14/2021 01:47:00
 2300   0'1s   0'0         0'1  5/14/2021 01:47:00
 2500   0'1s   0'0         0'1  5/14/2021 01:47:00
 2700   0'1s   0'0         0'1  5/14/2021 01:47:00
 2800   0'1s   0'0         0'1  5/14/2021 01:47:00
 2900   0'1s   0'0         0'1  5/14/2021 01:47:00
 3000   0'1s   0'0         0'1  5/14/2021 01:47:00
 3100   0'1s   0'0         0'1  5/14/2021 01:47:00
 3200   0'1s   0'0         0'1  5/14/2021 01:47:00
 3300   0'1s   0'0         0'1  5/14/2021 01:47:00
 3400   0'1s   0'0         0'1  5/14/2021 01:47:00
 3500   0'1s   0'0   0'1   0'1   0'1   0'1  5/14/2021 01:47:00
 3600   0'1s   0'0         0'1  5/14/2021 01:47:00
 3700   0'1s   0'0   0'1   0'1   0'1   0'1  5/14/2021 01:47:00
 3800   0'1s   0'0   0'1   0'2   0'1   0'1  5/14/2021 01:47:00
 3900   0'1s   0'0   0'1   0'1   0'1   0'1  5/14/2021 01:47:00
 3950   0'1s   0'0         0'1  5/14/2021 01:47:00
 4000   0'2s   0'1         0'1  5/14/2021 01:47:00
 4050   0'2s   0'1   0'2   0'2   0'2   0'1  5/14/2021 01:47:00
 4100   0'2s   0'1         0'1  5/14/2021 01:47:00
 4150   0'2s   0'1   0'2   0'2   0'2   0'1  5/14/2021 01:47:00
 4200   0'3s   0'2         0'1  5/14/2021 01:47:00
 4250   0'3s   0'2         0'1  5/14/2021 01:47:00
 4300   0'3s   0'2         0'1  5/14/2021 01:47:00
 4350   0'4s   0'3         0'1  5/14/2021 01:47:00
 4400   0'4s   0'3   0'2   0'2   0'2   0'1  5/14/2021 01:47:00
 4450   0'5s   0'3         0'2  5/14/2021 01:47:00
 4500   0'5s   0'3   0'3   0'3   0'3   0'2  5/14/2021 01:47:00
 4550   0'6s   0'4         0'2  5/14/2021 01:47:00
 4600   0'7s   0'5   1'1   1'1   1'1   0'2  5/14/2021 01:47:00
 4650   0'7s   0'4         0'3  5/14/2021 01:47:00
 4700   1'1s   0'1   1'1   1'1   1'1   1'0  5/16/2021 07:29:00
 4750   1'1s   0'5   1'2   1'2   1'2   0'4  5/14/2021 01:47:00
 4800   1'2s   0'6   0'6   1'3   0'6   0'4  5/14/2021 01:47:00
 4850   1'3s   0'6   1'0   1'0   1'0   0'5  5/14/2021 01:47:00
 4900   1'5s   1'0   0'6   1'3   0'6   0'5  5/14/2021 01:47:00
 4950   1'6s   1'0   1'1   1'1   1'1   0'6  5/14/2021 01:47:00
 5000   1'7s   1'1   0'7   2'3   0'7   0'6  5/14/2021 01:47:00
 5050   2'1s   1'2   1'4   2'5   1'4   0'7  5/14/2021 01:47:00
 5100   2'3s   1'3   1'6   2'1   1'6   1'0  5/14/2021 01:47:00
 5150   2'5s   1'4   2'6   3'1   2'6   1'1  5/14/2021 01:47:00
 5200   2'7s   1'5   1'1   3'3   1'1   1'2  5/14/2021 01:47:00
 5250   3'2s   1'6   1'5   3'5   1'5   1'4  5/14/2021 01:47:00
 5300   3'5s   2'0   1'7   4'3   1'6   1'5  5/14/2021 01:47:00
 5350   4'0s   2'1   2'5   4'2   2'4   1'7  5/14/2021 01:47:00
 5400   4'3s   2'2   2'2   5'2   2'2   2'1  5/14/2021 01:47:00
 5450   5'0s   2'5   2'7   5'1   2'7   2'3  5/14/2021 01:47:00
 5500   5'4s   2'7   2'3   6'4   2'1   2'5  5/14/2021 01:47:00
 5550   6'2s   3'2   2'2   6'0   2'2   3'0  5/14/2021 01:47:00
 5600   7'6s   0'6   7'6   7'6   7'6   7'0  5/16/2021 07:32:00
 5650   8'2s   0'3   8'2   8'2   8'2   7'7  5/16/2021 07:14:00
 5700   8'7s   4'5   4'2   9'6   3'0   4'2  5/14/2021 01:47:00
 5750   10'2s   0'3   10'2   10'2   10'2   9'7  5/16/2021 07:20:00
 5800   11'1s   5'6   4'1   11'4   4'0   5'3  5/14/2021 01:47:00
 5850   13'2s   0'7   13'7   13'7   13'2   12'3  5/16/2021 07:16:00
 5900   13'7s   7'0   7'0   13'5   5'3   6'7  5/14/2021 01:47:00
 5950   15'0s   -0'3   15'0   15'0   15'0   15'3  5/16/2021 07:00:00
 6000   18'0s   1'0   16'4   19'5   16'4   17'0  5/16/2021 07:15:00
 6050   19'7s   1'1   19'7   19'7   19'7   18'6  5/16/2021 07:13:00
 6100   20'6s   9'6   8'2   20'7   8'2   11'0  5/14/2021 01:47:00
 6150   22'4s   -0'2   22'4   22'4   22'4   22'6  5/16/2021 07:07:00
 6200   24'7s   11'0   14'2   24'6   11'1   13'7  5/14/2021 01:47:00
 6250   27'1s   11'5   14'6   26'4   12'0   15'4  5/14/2021 01:47:00
 6300   30'0s   0'4   30'0   30'2   30'0   29'4  5/16/2021 07:17:00
 6350   32'0s   12'7   22'4   29'5   22'2   19'1  5/14/2021 01:47:00
 6400   35'0s   0'3   34'5   35'5   34'5   34'5  5/16/2021 07:24:00
 6450   37'2s   13'7   20'0   33'0   20'0   23'3  5/14/2021 01:47:00
 6500   41'0s   0'7   41'0   41'0   41'0   40'1  5/16/2021 07:27:00
 6550   43'0s   14'6   28'4   42'4   28'2   28'2  5/14/2021 01:47:00
 6600   50'6s   4'5   50'6   50'6   50'6   46'1  5/16/2021 07:03:00
 6650   49'2s   15'6   25'3   46'4   25'3   33'4  5/14/2021 01:47:00
 6700   52'4s   16'2   35'7   51'1   28'2   36'2  5/14/2021 01:47:00
 6750   55'7s   16'6   32'4   48'4   32'4   39'1  5/14/2021 01:47:00
 6800   59'2s   17'1   35'3   58'3   35'0   42'1  5/14/2021 01:47:00
 6850   66'4s   3'5   66'4   66'4   66'4   62'7  5/16/2021 07:03:00
 6900   71'0s   4'4   71'0   71'0   71'0   66'4  5/16/2021 07:05:00
 6950   70'1s   18'3   46'6   68'1   46'6   51'6  5/14/2021 01:47:00
 7000   74'0s   18'7   48'0   71'4   45'6   55'1  5/14/2021 01:47:00
 7050   77'7s   19'2   51'0   51'0   51'0   58'5  5/14/2021 01:47:00
 7100   81'6s   19'4   62'0   80'0   62'0   62'2  5/14/2021 01:47:00
 7150   85'6s   19'7         65'7  5/14/2021 01:47:00
 7200   89'6s   20'1   67'4   85'0   66'7   69'5  5/14/2021 01:47:00
 7250   93'7s   20'4         73'3  5/14/2021 01:47:00
 7300   98'0s   20'6   76'7   94'1   76'7   77'2  5/14/2021 01:47:00
 7350   102'1s   20'7         81'2  5/14/2021 01:47:00
 7400   106'3s   21'1   83'4   83'4   83'4   85'2  5/14/2021 01:47:00
 7450   110'5s   21'3         89'2  5/14/2021 01:47:00
 7500   115'0s   21'4         93'4  5/14/2021 01:47:00
 7550   119'4s   21'7   109'1   109'1   109'1   97'5  5/14/2021 01:47:00
 7600   123'7s   22'0         101'7  5/14/2021 01:47:00
 7650   128'3s   22'2         106'1  5/14/2021 01:47:00
 7700   132'7s   22'3   126'2   126'2   126'2   110'4  5/14/2021 01:47:00
 7750   137'4s   22'5         114'7  5/14/2021 01:47:00
 7800   142'0s   22'6         119'2  5/14/2021 01:47:00
 7850   146'5s   22'7         123'6  5/14/2021 01:47:00
 7900   151'2s   23'0   139'2   139'2   139'2   128'2  5/14/2021 01:47:00
 7950   155'7s   23'1         132'6  5/14/2021 01:47:00
 8000   160'5s   23'3         137'2  5/14/2021 01:47:00
 8050   165'3s   23'4         141'7  5/14/2021 01:47:00
 8100   170'1s   23'5         146'4  5/14/2021 01:47:00
 8150   174'7s   23'6         151'1  5/14/2021 01:47:00
 8200   179'6s   24'0         155'6  5/14/2021 01:47:00
 8250   184'4s   24'0         160'4  5/14/2021 01:47:00
 8300   189'3s   24'1         165'2  5/14/2021 01:47:00
 8350   194'1s   24'2         169'7  5/14/2021 01:47:00
 8400   199'0s   24'2         174'6  5/14/2021 01:47:00
 8450   203'6s   24'2         179'4  5/14/2021 01:47:00
 8550   213'4s   24'3         189'1  5/14/2021 01:47:00
 8600   218'3s   24'4         193'7  5/14/2021 01:47:00
 8700   228'2s   24'5         203'5  5/14/2021 01:47:00
 8850   242'7s   24'6         218'1  5/14/2021 01:47:00
 8900   247'7s   24'7         223'0  5/14/2021 01:47:00
 9000   257'6s   24'7         232'7  5/14/2021 01:47:00
 9100   267'5s   25'0         242'5  5/14/2021 01:47:00
 9200   277'4s   25'0         252'4  5/14/2021 01:47:00
 9400   297'2s   25'1         272'1  5/14/2021 01:47:00
 9500   307'1s   25'1         282'0  5/14/2021 01:47:00
 9700   327'0s   25'1         301'7  5/14/2021 01:47:00
 9800   337'0s   25'2         311'6  5/14/2021 01:47:00
 10100   366'7s   25'3         341'4  5/14/2021 01:47:00
 10300   386'6s   25'3         361'3  5/14/2021 01:47:00



 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN