Weather |  Futures |  Market News |  Options |  Corn News 
     
  Home  
  Cash Bids  
  World News  
  Sports News  
  Fox Business News  
  CHS Hedging Inc.  
Options for @C1Z

Commodity    Show All Strike Prices
@C1Z: CORN December 2021 Call 1800   CALLS (CBOT) as of 09/16/2021 7:23:03 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   349'5s   -4'0         353'5  9/16/2021 01:27:00
 1900   339'5s   -4'0         343'5  9/16/2021 01:27:00
 2000   329'5s   -4'0         333'5  9/16/2021 01:27:00
 2100   319'5s   -4'0         323'5  9/16/2021 01:27:00
 2400   289'5s   -4'0         293'5  9/16/2021 01:27:00
 2500   279'5s   -4'0         283'5  9/16/2021 01:27:00
 2600   269'5s   -4'0         273'5  9/16/2021 01:27:00
 2700   259'5s   -4'0         263'5  9/16/2021 01:27:00
 2800   249'5s   -4'0         253'5  9/16/2021 01:27:00
 2900   239'5s   -4'0         243'5  9/16/2021 01:27:00
 3000   229'5s   -4'0         233'5  9/16/2021 01:27:00
 3100   219'5s   -4'0         223'5  9/16/2021 01:27:00
 3200   209'5s   -4'0         213'5  9/16/2021 01:27:00
 3300   199'5s   -4'0         203'5  9/16/2021 01:27:00
 3400   189'5s   -4'0         193'5  9/16/2021 01:27:00
 3500   179'5s   -4'0         183'5  9/16/2021 01:27:00
 3600   169'5s   -4'0         173'5  9/16/2021 01:27:00
 3700   159'6s   -3'7         163'5  9/16/2021 01:27:00
 3800   149'6s   -3'7   152'4   153'0   150'0   153'5  9/16/2021 01:27:00
 3900   139'6s   -4'0         143'6  9/16/2021 01:27:00
 4000   129'7s   -4'0         133'7  9/16/2021 01:27:00
 4100   120'0s   -4'0   124'0   124'0   124'0   124'0  9/16/2021 01:27:00
 4200   110'1s   -4'0   112'4   112'4   112'4   114'1  9/16/2021 01:27:00
 4300   100'2s   -4'0         104'2  9/16/2021 01:27:00
 4400   90'5s   -3'7   97'6   97'6   97'2   94'4  9/16/2021 01:27:00
 4500   81'0s   -3'7   84'7   84'7   81'5   84'7  9/16/2021 01:27:00
 4550   76'3s   -3'6         80'1  9/16/2021 01:27:00
 4600   71'6s   -3'6   74'2   74'2   71'4   75'4  9/16/2021 01:27:00
 4700   62'7s   -3'5   66'0   67'0   63'1   66'4  9/16/2021 01:27:00
 4750   58'4s   -3'5         62'1  9/16/2021 01:27:00
 4800   54'3s   -3'3         57'6  9/16/2021 01:27:00
 4850   50'3s   -3'3   55'0   55'0   55'0   53'6  9/16/2021 01:27:00
 4900   46'5s   -3'2   49'4   49'4   46'6   49'7  9/16/2021 01:27:00
 4950   43'0s   -3'1         46'1  9/16/2021 01:27:00
 5000   40'0s   0'3   40'0   40'0   40'0   39'5  9/16/2021 07:11:00
 5050   36'4s   -2'7         39'3  9/16/2021 01:27:00
 5100   33'4s   -2'5   37'4   37'4   33'4   36'1  9/16/2021 01:27:00
 5150   30'5s   -2'4   31'5   31'5   31'5   33'1  9/16/2021 01:27:00
 5200   28'0s   -2'4   31'3   31'3   27'4   30'4  9/16/2021 01:27:00
 5250   25'4s   -2'3   29'7   29'7   28'1   27'7  9/16/2021 01:27:00
 5300   23'1s   -2'3   26'7   26'7   23'0   25'4  9/16/2021 01:27:00
 5350   21'0s   -2'3   21'1   21'7   21'1   23'3  9/16/2021 01:27:00
 5400   19'0s   -0'1   19'3   19'3   19'0   19'1  9/16/2021 07:00:00
 5450   17'3s   -2'0   19'4   19'4   17'4   19'3  9/16/2021 01:27:00
 5500   15'6s   -1'7   18'1   19'2   16'0   17'5  9/16/2021 01:27:00
 5550   14'2s   -1'6   14'2   15'1   14'2   16'0  9/16/2021 01:27:00
 5600   12'7s   -1'6   14'6   14'6   12'7   14'5  9/16/2021 01:27:00
 5650   11'5s   -1'5   13'5   13'5   11'7   13'2  9/16/2021 01:27:00
 5700   10'4s   -1'4   12'6   12'6   10'5   12'0  9/16/2021 01:27:00
 5750   9'4s   -1'4   11'3   11'3   9'4   11'0  9/16/2021 01:27:00
 5800   8'6s   -1'2   10'3   10'3   8'7   10'0  9/16/2021 01:27:00
 5850   7'7s   -1'2         9'1  9/16/2021 01:27:00
 5900   7'1s   -1'2   9'0   9'0   7'1   8'3  9/16/2021 01:27:00
 5950   6'4s   -1'1   6'7   6'7   6'7   7'5  9/16/2021 01:27:00
 6000   5'7s   -1'0   7'0   7'5   5'7   6'7  9/16/2021 01:27:00
 6050   5'3s   -0'7   6'0   6'0   6'0   6'2  9/16/2021 01:27:00
 6100   4'7s   -0'7   6'0   6'0   5'0   5'6  9/16/2021 01:27:00
 6150   4'4s   -0'6   5'4   5'4   4'5   5'2  9/16/2021 01:27:00
 6200   4'1s   -0'5   5'0   5'2   4'2   4'6  9/16/2021 01:27:00
 6250   3'6s   -0'5         4'3  9/16/2021 01:27:00
 6300   3'4s   -0'4   3'7   4'0   3'7   4'0  9/16/2021 01:27:00
 6350   3'2s   -0'3         3'5  9/16/2021 01:27:00
 6400   3'0s   -0'3   3'0   3'1   2'7   3'3  9/16/2021 01:27:00
 6450   2'6s   -0'2         3'0  9/16/2021 01:27:00
 6500   2'4s   -0'3   3'0   3'0   2'5   2'7  9/16/2021 01:27:00
 6550   2'3s   -0'2         2'5  9/16/2021 01:27:00
 6600   2'2s   -0'2         2'4  9/16/2021 01:27:00
 6650   2'1s   -0'1         2'2  9/16/2021 01:27:00
 6700   2'0s   -0'1   2'1   2'1   2'1   2'1  9/16/2021 01:27:00
 6750   1'7s   -0'1         2'0  9/16/2021 01:27:00
 6800   1'6s   -0'1   1'7   1'7   1'7   1'7  9/16/2021 01:27:00
 6850   1'6s   0'0         1'6  9/16/2021 01:27:00
 6900   1'5s   0'0   1'6   1'6   1'6   1'5  9/16/2021 01:27:00
 7000   1'4s   0'1   1'4   1'5   1'3   1'3  9/16/2021 01:27:00
 7100   1'3s   0'1   1'3   1'3   1'3   1'2  9/16/2021 01:27:00
 7200   1'2s   0'1   1'2   1'2   1'2   1'1  9/16/2021 01:27:00
 7300   1'1s   0'1   1'1   1'1   1'1   1'0  9/16/2021 01:27:00
 7400   1'0s   0'1         0'7  9/16/2021 01:27:00
 7500   0'7s   0'1         0'6  9/16/2021 01:27:00
 7600   0'6s   0'0         0'6  9/16/2021 01:27:00
 7700   0'6s   0'0   0'6   0'6   0'6   0'6  9/16/2021 01:27:00
 7800   0'5s   0'0         0'5  9/16/2021 01:27:00
 7900   0'5s   0'0   0'5   0'5   0'5   0'5  9/16/2021 01:27:00
 8000   0'5s   0'1         0'4  9/16/2021 01:27:00
 8100   0'4s   0'1         0'3  9/16/2021 01:27:00
 8200   0'4s   0'1         0'3  9/16/2021 01:27:00
 8300   0'3s   0'0         0'3  9/16/2021 01:27:00
 8400   0'3s   0'1         0'2  9/16/2021 01:27:00
 8500   0'3s   0'1         0'2  9/16/2021 01:27:00
 8600   0'3s   0'1         0'2  9/16/2021 01:27:00
 8700   0'3s   0'1         0'2  9/16/2021 01:27:00
 8800   0'2s   0'0         0'2  9/16/2021 01:27:00
 8900   0'1s   -0'1         0'2  9/16/2021 01:27:00
 9000   0'1s   -0'1         0'2  9/16/2021 01:27:00
 9100   0'1s   0'0         0'1  9/16/2021 01:27:00
 9200   0'1s   0'0         0'1  9/16/2021 01:27:00
 9300   0'1s   0'0         0'1  9/16/2021 01:27:00
 9400   0'1s   0'0         0'1  9/16/2021 01:27:00
 9500   0'1s   0'0         0'1  9/16/2021 01:27:00
 9600   0'1s   0'0         0'1  9/16/2021 01:27:00
 9700   0'1s   0'0         0'1  9/16/2021 01:27:00
 9800   0'1s   0'0         0'1  9/16/2021 01:27:00
 9900   0'1s   0'0         0'1  9/16/2021 01:27:00
 10000   0'1s   0'0         0'1  9/16/2021 01:27:00
 11000   0'1s   0'0         0'1  9/16/2021 01:27:00
 12000   0'1s   0'0         0'1  9/16/2021 01:27:00
 13000   0'1s   0'0         0'1  9/16/2021 01:27:00
 14000   0'1s   0'0         0'1  9/16/2021 01:27:00

@C1Z: CORN December 2021 Call 1800   PUTS (CBOT) as of 09/16/2021 7:23:03 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   0'1s   0'0         0'1  9/16/2021 01:27:00
 1900   0'1s   0'0         0'1  9/16/2021 01:27:00
 2100   0'1s   0'0         0'1  9/16/2021 01:27:00
 2200   0'1s   0'0         0'1  9/16/2021 01:27:00
 2300   0'1s   0'0         0'1  9/16/2021 01:27:00
 2400   0'1s   0'0         0'1  9/16/2021 01:27:00
 2500   0'1s   0'0         0'1  9/16/2021 01:27:00
 2600   0'1s   0'0         0'1  9/16/2021 01:27:00
 2700   0'1s   0'0         0'1  9/16/2021 01:27:00
 2800   0'1s   0'0         0'1  9/16/2021 01:27:00
 2900   0'1s   0'0         0'1  9/16/2021 01:27:00
 3000   0'1s   0'0         0'1  9/16/2021 01:27:00
 3100   0'1s   0'0         0'1  9/16/2021 01:27:00
 3200   0'1s   0'0         0'1  9/16/2021 01:27:00
 3300   0'1s   0'0         0'1  9/16/2021 01:27:00
 3400   0'1s   0'0         0'1  9/16/2021 01:27:00
 3500   0'1s   0'0         0'1  9/16/2021 01:27:00
 3600   0'1s   0'0         0'1  9/16/2021 01:27:00
 3700   0'2s   0'1         0'1  9/16/2021 01:27:00
 3800   0'2s   0'1         0'1  9/16/2021 01:27:00
 3900   0'2s   0'0         0'2  9/16/2021 01:27:00
 3950   0'2s   -0'1         0'3  9/16/2021 01:27:00
 4000   0'3s   0'0   0'3   0'3   0'3   0'3  9/16/2021 01:27:00
 4100   0'4s   0'0         0'4  9/16/2021 01:27:00
 4150   0'5s   0'1   0'4   0'4   0'4   0'4  9/16/2021 01:27:00
 4200   0'5s   0'0   0'5   0'6   0'5   0'5  9/16/2021 01:27:00
 4250   0'6s   0'1         0'5  9/16/2021 01:27:00
 4300   0'6s   0'0   0'6   0'6   0'6   0'6  9/16/2021 01:27:00
 4350   0'7s   0'0         0'7  9/16/2021 01:27:00
 4400   1'1s   0'1   1'0   1'0   1'0   1'0  9/16/2021 01:27:00
 4450   1'2s   0'1         1'1  9/16/2021 01:27:00
 4500   1'4s   0'1   1'4   1'5   1'3   1'3  9/16/2021 01:27:00
 4550   1'7s   0'2         1'5  9/16/2021 01:27:00
 4600   2'2s   0'2   2'0   2'2   2'0   2'0  9/16/2021 01:27:00
 4650   2'5s   0'2   2'6   2'6   2'6   2'3  9/16/2021 01:27:00
 4700   3'3s   0'3   2'7   3'2   2'6   3'0  9/16/2021 01:27:00
 4750   4'0s   0'3   3'4   3'6   3'4   3'5  9/16/2021 01:27:00
 4800   4'7s   0'5   4'2   4'7   4'0   4'2  9/16/2021 01:27:00
 4850   5'7s   0'5   5'2   5'4   5'1   5'2  9/16/2021 01:27:00
 4900   7'1s   0'6   6'1   7'1   6'0   6'3  9/16/2021 01:27:00
 4950   8'4s   0'7   7'4   8'2   7'4   7'5  9/16/2021 01:27:00
 5000   10'1s   0'7   9'0   10'1   8'4   9'2  9/16/2021 01:27:00
 5050   12'0s   1'1   10'1   11'7   10'1   10'7  9/16/2021 01:27:00
 5100   14'0s   1'3   11'6   13'4   11'6   12'5  9/16/2021 01:27:00
 5150   16'1s   1'4   14'1   15'6   14'1   14'5  9/16/2021 01:27:00
 5200   18'4s   1'4   16'2   18'4   15'7   17'0  9/16/2021 01:27:00
 5250   21'0s   1'5   19'0   20'4   19'0   19'3  9/16/2021 01:27:00
 5300   23'5s   1'5   21'0   23'6   21'0   22'0  9/16/2021 01:27:00
 5350   26'4s   1'5   24'6   24'6   24'1   24'7  9/16/2021 01:27:00
 5400   29'5s   1'7   26'0   30'0   26'0   27'6  9/16/2021 01:27:00
 5450   32'7s   2'0         30'7  9/16/2021 01:27:00
 5500   36'2s   2'1   34'0   37'0   32'5   34'1  9/16/2021 01:27:00
 5550   39'6s   2'2         37'4  9/16/2021 01:27:00
 5600   43'3s   2'2   43'3   43'3   43'3   41'1  9/16/2021 01:27:00
 5650   47'1s   2'3         44'6  9/16/2021 01:27:00
 5700   51'0s   2'4   46'7   49'0   46'7   48'4  9/16/2021 01:27:00
 5750   55'0s   2'4         52'4  9/16/2021 01:27:00
 5800   59'1s   2'5   57'6   59'2   57'6   56'4  9/16/2021 01:27:00
 5850   63'3s   2'7         60'4  9/16/2021 01:27:00
 5900   67'5s   2'7         64'6  9/16/2021 01:27:00
 5950   72'0s   2'7         69'1  9/16/2021 01:27:00
 6000   76'3s   3'0   73'2   73'2   73'2   73'3  9/16/2021 01:27:00
 6050   80'7s   3'1         77'6  9/16/2021 01:27:00
 6100   85'3s   3'1         82'2  9/16/2021 01:27:00
 6150   90'0s   3'2   85'0   85'0   85'0   86'6  9/16/2021 01:27:00
 6200   94'5s   3'3         91'2  9/16/2021 01:27:00
 6250   99'2s   3'3         95'7  9/16/2021 01:27:00
 6300   104'0s   3'4         100'4  9/16/2021 01:27:00
 6400   113'4s   3'5         109'7  9/16/2021 01:27:00
 6500   123'0s   3'5         119'3  9/16/2021 01:27:00
 6600   132'6s   3'6         129'0  9/16/2021 01:27:00
 6700   142'4s   3'7         138'5  9/16/2021 01:27:00
 6800   152'2s   3'7         148'3  9/16/2021 01:27:00
 6900   162'1s   4'0         158'1  9/16/2021 01:27:00
 7000   172'0s   4'1         167'7  9/16/2021 01:27:00
 7100   181'7s   4'1         177'6  9/16/2021 01:27:00
 7200   191'6s   4'1         187'5  9/16/2021 01:27:00
 7300   201'5s   4'1         197'4  9/16/2021 01:27:00
 7400   211'4s   4'1         207'3  9/16/2021 01:27:00
 7500   221'3s   4'1         217'2  9/16/2021 01:27:00
 7600   231'2s   4'0         227'2  9/16/2021 01:27:00
 7700   241'2s   4'0         237'2  9/16/2021 01:27:00
 7800   251'1s   4'0         247'1  9/16/2021 01:27:00
 7900   261'1s   4'0         257'1  9/16/2021 01:27:00
 8000   271'1s   4'1         267'0  9/16/2021 01:27:00
 8100   281'0s   4'1         276'7  9/16/2021 01:27:00
 8200   291'0s   4'1         286'7  9/16/2021 01:27:00
 8300   300'7s   4'0         296'7  9/16/2021 01:27:00
 8400   310'7s   4'1         306'6  9/16/2021 01:27:00
 8500   320'7s   4'1         316'6  9/16/2021 01:27:00
 8600   330'7s   4'1         326'6  9/16/2021 01:27:00
 8700   340'7s   4'1         336'6  9/16/2021 01:27:00
 8800   350'6s   4'0         346'6  9/16/2021 01:27:00
 8900   360'5s   3'7         356'6  9/16/2021 01:27:00
 9000   370'5s   3'7         366'6  9/16/2021 01:27:00
 9200   390'5s   4'0         386'5  9/16/2021 01:27:00
 9500   420'5s   4'0         416'5  9/16/2021 01:27:00
 9700   440'5s   4'0         436'5  9/16/2021 01:27:00
 10000   470'5s   4'0         466'5  9/16/2021 01:27:00
 11000   570'5s   4'0         566'5  9/16/2021 01:27:00
 12000   670'5s   4'0         666'5  9/16/2021 01:27:00
 13000   770'5s   4'0         766'5  9/16/2021 01:27:00
 14000   870'5s   4'0         866'5  9/16/2021 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