Weather
|
Futures
|
Market News
|
Options
|
Corn News
Home
Cash Bids
World News
Sports News
Fox Business News
CHS Hedging Inc.
Options for @C3N
Commodity
CORN ( @C3N )
CORN ( @C3U )
CORN ( @C3Z )
CORN ( @C4H )
CORN ( @C4K )
CORN ( @C4N )
CORN ( @C4U )
CORN ( @C4Z )
CORN ( @C5H )
SOYBEANS ( @S3N )
SOYBEANS ( @S3Q )
SOYBEANS ( @S3U )
SOYBEANS ( @S3X )
SOYBEANS ( @S4F )
SOYBEANS ( @S4H )
SOYBEANS ( @S4K )
SOYBEANS ( @S4N )
SOYBEANS ( @S4Q )
HARD RED WINTER WHEAT ( @KW3N )
HARD RED WINTER WHEAT ( @KW3U )
HARD RED WINTER WHEAT ( @KW3Z )
HARD RED WINTER WHEAT ( @KW4H )
HARD RED WINTER WHEAT ( @KW4K )
HARD RED WINTER WHEAT ( @KW4N )
WHEAT ( @W3N )
WHEAT ( @W3U )
WHEAT ( @W3Z )
WHEAT ( @W4H )
WHEAT ( @W4K )
WHEAT ( @W4N )
HARD RED SPRING WHEAT ( @MW3N )
HARD RED SPRING WHEAT ( @MW3U )
HARD RED SPRING WHEAT ( @MW3Z )
LIVE CATTLE ( @LE3M )
LIVE CATTLE ( @LE3Q )
LIVE CATTLE ( @LE3V )
LEAN HOGS ( @HE3M )
LEAN HOGS ( @HE3N )
LEAN HOGS ( @HE3Q )
Show All Strike Prices
@C3N: CORN July 2023 Call 2000 CALLS (CBOT)
as of 05/28/2023 1:00:42 AM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
3800
224'0
s
13'2
210'6
5/26/2023 01:18:00
3900
214'0
s
13'2
200'6
5/26/2023 01:18:00
4000
204'0
s
13'2
190'6
5/26/2023 01:18:00
4100
194'0
s
13'2
180'6
5/26/2023 01:18:00
4200
184'0
s
13'2
170'6
5/26/2023 01:18:00
4250
179'0
s
13'2
165'6
5/26/2023 01:18:00
4300
174'0
s
13'2
160'6
5/26/2023 01:18:00
4350
169'0
s
13'2
155'6
5/26/2023 01:18:00
4400
164'0
s
13'2
150'6
5/26/2023 01:18:00
4450
159'0
s
13'2
145'6
5/26/2023 01:18:00
4500
154'0
s
13'2
140'6
5/26/2023 01:18:00
4550
149'0
s
13'2
135'6
5/26/2023 01:18:00
4600
144'0
s
13'1
130'7
5/26/2023 01:18:00
4650
139'1
s
13'2
125'7
5/26/2023 01:18:00
4700
134'1
s
13'2
120'7
5/26/2023 01:18:00
4750
129'1
s
13'1
116'0
5/26/2023 01:18:00
4800
124'2
s
13'2
111'0
5/26/2023 01:18:00
4850
119'2
s
13'1
106'1
5/26/2023 01:18:00
4900
114'3
s
13'1
101'2
5/26/2023 01:18:00
4950
109'4
s
13'1
96'3
5/26/2023 01:18:00
5000
104'5
s
13'1
91'4
5/26/2023 01:18:00
5050
99'6
s
13'1
102'2
102'2
102'2
86'5
5/26/2023 01:18:00
5100
94'7
s
13'0
80'1
85'7
80'1
81'7
5/26/2023 01:18:00
5150
90'0
s
12'7
75'7
92'3
75'7
77'1
5/26/2023 01:18:00
5200
85'2
s
12'7
71'1
86'7
71'1
72'3
5/26/2023 01:18:00
5250
80'3
s
12'5
69'2
82'1
69'2
67'6
5/26/2023 01:18:00
5300
75'5
s
12'4
66'6
77'2
66'6
63'1
5/26/2023 01:18:00
5350
71'0
s
12'3
57'3
72'5
57'3
58'5
5/26/2023 01:18:00
5400
66'4
s
12'3
55'3
68'0
55'3
54'1
5/26/2023 01:18:00
5450
61'7
s
12'0
48'5
64'3
48'5
49'7
5/26/2023 01:18:00
5500
57'3
s
11'6
49'0
58'6
48'2
45'5
5/26/2023 01:18:00
5550
53'0
s
11'3
44'3
52'6
44'3
41'5
5/26/2023 01:18:00
5600
48'6
s
11'0
36'4
50'6
36'4
37'6
5/26/2023 01:18:00
5650
44'5
s
10'4
38'4
46'2
38'4
34'1
5/26/2023 01:18:00
5700
40'6
s
10'1
29'5
44'0
29'5
30'5
5/26/2023 01:18:00
5750
37'0
s
9'5
32'3
38'1
32'3
27'3
5/26/2023 01:18:00
5800
33'4
s
9'1
26'5
36'6
26'5
24'3
5/26/2023 01:18:00
5850
30'3
s
8'6
24'0
32'4
24'0
21'5
5/26/2023 01:18:00
5900
27'2
s
8'2
21'7
29'4
21'7
19'0
5/26/2023 01:18:00
5950
24'3
s
7'5
16'1
24'3
16'1
16'6
5/26/2023 01:18:00
6000
21'6
s
7'1
16'0
24'4
16'0
14'5
5/26/2023 01:18:00
6050
19'3
s
6'5
14'5
19'7
13'6
12'6
5/26/2023 01:18:00
6100
17'1
s
6'0
11'0
19'5
11'0
11'1
5/26/2023 01:18:00
6150
15'1
s
5'4
11'0
17'1
10'6
9'5
5/26/2023 01:18:00
6200
13'3
s
5'0
8'3
15'7
8'3
8'3
5/26/2023 01:18:00
6250
11'6
s
4'4
8'4
14'0
8'4
7'2
5/26/2023 01:18:00
6300
10'3
s
4'1
7'1
12'6
6'6
6'2
5/26/2023 01:18:00
6350
9'1
s
3'6
6'1
11'1
5'7
5'3
5/26/2023 01:18:00
6400
8'0
s
3'3
5'0
10'0
5'0
4'5
5/26/2023 01:18:00
6450
7'0
s
3'0
4'6
8'4
4'6
4'0
5/26/2023 01:18:00
6500
6'1
s
2'5
3'7
8'0
3'6
3'4
5/26/2023 01:18:00
6550
5'3
s
2'3
3'3
6'7
3'3
3'0
5/26/2023 01:18:00
6600
4'6
s
2'1
3'0
6'2
2'7
2'5
5/26/2023 01:18:00
6650
4'1
s
1'6
3'1
5'0
3'1
2'3
5/26/2023 01:18:00
6700
3'5
s
1'5
2'6
4'5
2'6
2'0
5/26/2023 01:18:00
6750
3'2
s
1'4
2'1
4'2
2'1
1'6
5/26/2023 01:18:00
6800
2'7
s
1'2
1'7
3'0
1'7
1'5
5/26/2023 01:18:00
6850
2'4
s
1'1
3'1
3'1
2'7
1'3
5/26/2023 01:18:00
6900
2'2
s
1'0
1'7
3'0
1'7
1'2
5/26/2023 01:18:00
6950
2'0
s
0'7
2'2
2'6
2'1
1'1
5/26/2023 01:18:00
7000
1'7
s
0'7
1'1
2'6
1'1
1'0
5/26/2023 01:18:00
7050
1'6
s
0'6
1'0
5/26/2023 01:18:00
7100
1'5
s
0'6
1'2
2'1
1'2
0'7
5/26/2023 01:18:00
7150
1'4
s
0'6
1'4
1'4
1'4
0'6
5/26/2023 01:18:00
7200
1'2
s
0'4
1'1
1'3
1'1
0'6
5/26/2023 01:18:00
7250
1'1
s
0'4
1'2
1'3
1'2
0'5
5/26/2023 01:18:00
7300
1'1
s
0'4
0'7
0'7
0'7
0'5
5/26/2023 01:18:00
7350
1'0
s
0'4
1'1
1'1
1'0
0'4
5/26/2023 01:18:00
7400
1'0
s
0'4
1'0
1'1
1'0
0'4
5/26/2023 01:18:00
7450
0'7
s
0'3
1'0
1'0
1'0
0'4
5/26/2023 01:19:00
7500
0'7
s
0'4
0'7
0'7
0'7
0'3
5/26/2023 01:18:00
7550
0'6
s
0'3
0'3
5/26/2023 01:18:00
7600
0'6
s
0'3
0'7
1'0
0'7
0'3
5/26/2023 01:18:00
7650
0'5
s
0'2
0'3
5/26/2023 01:18:00
7700
0'5
s
0'3
0'4
0'5
0'4
0'2
5/26/2023 01:18:00
7750
0'5
s
0'3
0'5
0'5
0'5
0'2
5/26/2023 01:18:00
7800
0'4
s
0'2
0'2
5/26/2023 01:18:00
7850
0'4
s
0'2
0'2
5/26/2023 01:18:00
7900
0'4
s
0'2
0'4
0'4
0'4
0'2
5/26/2023 01:18:00
7950
0'3
s
0'1
0'2
5/26/2023 01:18:00
8000
0'3
s
0'1
0'2
0'4
0'1
0'2
5/26/2023 01:18:00
8050
0'3
s
0'1
0'2
5/26/2023 01:18:00
8100
0'3
s
0'2
0'1
5/26/2023 01:18:00
8200
0'2
s
0'1
0'1
5/26/2023 01:18:00
8300
0'2
s
0'1
0'1
5/26/2023 01:18:00
8400
0'2
s
0'1
0'1
5/26/2023 01:18:00
8500
0'1
s
0'0
0'1
0'1
0'1
0'1
5/26/2023 01:18:00
8600
0'1
s
0'0
0'1
0'1
0'1
0'1
5/26/2023 01:18:00
8700
0'1
s
0'0
0'1
5/26/2023 01:18:00
8800
0'1
s
0'0
0'1
0'1
0'1
0'1
5/26/2023 01:18:00
8900
0'1
s
0'0
0'1
5/26/2023 01:18:00
9000
0'1
s
0'0
0'1
5/26/2023 01:18:00
9100
0'1
s
0'0
0'1
5/26/2023 01:18:00
9200
0'1
s
0'0
0'1
5/26/2023 01:18:00
9300
0'1
s
0'0
0'1
5/26/2023 01:18:00
9400
0'1
s
0'0
0'1
5/26/2023 01:18:00
9500
0'1
s
0'0
0'1
5/26/2023 01:18:00
9600
0'1
s
0'0
0'1
5/26/2023 01:18:00
9700
0'1
s
0'0
0'1
5/26/2023 01:18:00
9800
0'1
s
0'0
0'1
5/26/2023 01:18:00
9900
0'1
s
0'0
0'1
5/26/2023 01:18:00
10000
0'1
s
0'0
0'1
5/26/2023 01:18:00
10100
0'1
s
0'0
0'1
5/26/2023 01:18:00
10200
0'1
s
0'0
0'1
5/26/2023 01:18:00
10300
0'1
s
0'0
0'1
5/26/2023 01:18:00
10400
0'1
s
0'0
0'1
5/26/2023 01:18:00
10500
0'1
s
0'0
0'1
5/26/2023 01:18:00
10600
0'1
s
0'0
0'1
5/26/2023 01:18:00
10700
0'1
s
0'0
0'1
5/26/2023 01:18:00
10800
0'1
s
0'0
0'1
5/26/2023 01:18:00
10900
0'1
s
0'0
0'1
5/26/2023 01:18:00
11000
0'1
s
0'0
0'1
5/26/2023 01:18:00
11100
0'1
s
0'0
0'1
5/26/2023 01:18:00
11200
0'1
s
0'0
0'1
5/26/2023 01:18:00
11300
0'1
s
0'0
0'1
5/26/2023 01:18:00
11400
0'1
s
0'0
0'1
5/26/2023 01:18:00
20000
0'1
s
0'0
0'1
5/26/2023 01:18:00
@C3N: CORN July 2023 Call 2000 PUTS (CBOT)
as of 05/28/2023 1:00:42 AM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
3000
0'1
s
0'0
0'1
5/26/2023 01:18:00
3100
0'1
s
0'0
0'1
5/26/2023 01:18:00
3400
0'1
s
0'0
0'1
5/26/2023 01:18:00
3500
0'1
s
0'0
0'1
5/26/2023 01:18:00
3600
0'1
s
0'0
0'1
5/26/2023 01:18:00
3700
0'1
s
0'0
0'1
5/26/2023 01:18:00
3800
0'1
s
0'0
0'1
5/26/2023 01:18:00
3900
0'1
s
0'0
0'1
5/26/2023 01:18:00
4000
0'1
s
0'0
0'1
5/26/2023 01:18:00
4100
0'1
s
0'0
0'1
5/26/2023 01:18:00
4200
0'1
s
0'0
0'1
5/26/2023 01:18:00
4300
0'1
s
0'0
0'1
5/26/2023 01:18:00
4350
0'1
s
0'0
0'1
5/26/2023 01:18:00
4400
0'1
s
0'0
0'1
5/26/2023 01:18:00
4450
0'1
s
0'0
0'1
5/26/2023 01:18:00
4500
0'2
s
0'0
0'2
5/26/2023 01:18:00
4550
0'2
s
0'0
0'2
5/26/2023 01:18:00
4600
0'2
s
0'0
0'2
5/26/2023 01:18:00
4650
0'3
s
0'0
0'3
5/26/2023 01:18:00
4700
0'3
s
0'0
0'3
5/26/2023 01:18:00
4750
0'3
s
-0'1
0'4
0'4
0'4
0'4
5/26/2023 01:18:00
4800
0'4
s
0'0
0'4
0'4
0'4
0'4
5/26/2023 01:18:00
4850
0'4
s
-0'1
0'5
5/26/2023 01:18:00
4900
0'5
s
-0'1
0'5
0'6
0'5
0'6
5/26/2023 01:18:00
4950
0'6
s
-0'1
0'7
5/26/2023 01:18:00
5000
0'7
s
-0'1
0'7
1'1
0'7
1'0
5/26/2023 01:18:00
5050
1'0
s
-0'1
1'1
1'1
1'1
1'1
5/26/2023 01:18:00
5100
1'1
s
-0'2
1'3
1'3
1'1
1'3
5/26/2023 01:18:00
5150
1'2
s
-0'3
1'3
1'3
1'3
1'5
5/26/2023 01:18:00
5200
1'4
s
-0'3
1'5
1'7
1'5
1'7
5/26/2023 01:18:00
5250
1'5
s
-0'4
1'6
1'7
1'6
2'1
5/26/2023 01:18:00
5300
1'7
s
-0'5
2'2
2'2
2'0
2'4
5/26/2023 01:18:00
5350
2'2
s
-0'6
2'3
2'5
2'3
3'0
5/26/2023 01:18:00
5400
2'5
s
-1'0
3'1
3'1
2'4
3'5
5/26/2023 01:18:00
5450
3'0
s
-1'2
3'5
3'5
3'2
4'2
5/26/2023 01:18:00
5500
3'4
s
-1'4
5'0
5'0
3'2
5'0
5/26/2023 01:18:00
5550
4'1
s
-1'7
5'2
5'2
4'2
6'0
5/26/2023 01:18:00
5600
4'7
s
-2'2
6'3
6'3
4'7
7'1
5/26/2023 01:18:00
5650
5'6
s
-2'6
8'3
8'3
5'7
8'4
5/26/2023 01:18:00
5700
6'7
s
-3'1
10'4
10'4
6'5
10'0
5/26/2023 01:19:00
5750
8'1
s
-3'5
11'1
11'1
8'7
11'6
5/26/2023 01:18:00
5800
9'5
s
-4'0
14'3
14'3
9'6
13'5
5/26/2023 01:18:00
5850
11'3
s
-4'4
13'0
13'5
10'6
15'7
5/26/2023 01:18:00
5900
13'2
s
-5'0
16'0
16'3
13'2
18'2
5/26/2023 01:18:00
5950
15'3
s
-5'5
19'5
19'5
14'7
21'0
5/26/2023 01:18:00
6000
17'6
s
-6'1
21'2
21'2
17'0
23'7
5/26/2023 01:19:00
6050
20'3
s
-6'5
22'5
22'5
19'5
27'0
5/26/2023 01:18:00
6100
23'1
s
-7'1
26'0
26'0
22'6
30'2
5/26/2023 01:18:00
6150
26'1
s
-7'5
27'4
27'6
27'4
33'6
5/26/2023 01:18:00
6200
29'3
s
-8'1
32'4
33'2
28'3
37'4
5/26/2023 01:18:00
6250
32'5
s
-8'6
37'0
37'1
33'6
41'3
5/26/2023 01:18:00
6300
36'2
s
-9'1
44'5
44'5
36'7
45'3
5/26/2023 01:18:00
6350
40'0
s
-9'4
49'2
49'4
39'0
49'4
5/26/2023 01:18:00
6400
43'7
s
-9'7
52'7
52'7
44'0
53'6
5/26/2023 01:18:00
6450
47'7
s
-10'2
57'0
57'0
46'5
58'1
5/26/2023 01:18:00
6500
52'0
s
-10'4
64'2
64'2
52'0
62'4
5/26/2023 01:18:00
6550
56'2
s
-10'7
66'7
66'7
56'7
67'1
5/26/2023 01:18:00
6600
60'5
s
-11'1
71'3
71'3
60'1
71'6
5/26/2023 01:18:00
6650
65'0
s
-11'3
71'2
71'2
64'4
76'3
5/26/2023 01:18:00
6700
69'3
s
-11'6
82'2
82'2
68'7
81'1
5/26/2023 01:18:00
6750
74'0
s
-11'7
85'7
85'7
72'6
85'7
5/26/2023 01:18:00
6800
78'5
s
-12'0
87'3
87'3
78'1
90'5
5/26/2023 01:18:00
6850
83'2
s
-12'1
90'6
90'6
82'4
95'3
5/26/2023 01:18:00
6900
88'0
s
-12'2
97'0
97'0
87'3
100'2
5/26/2023 01:18:00
6950
92'6
s
-12'3
105'1
105'1
92'1
105'1
5/26/2023 01:18:00
7000
97'5
s
-12'3
97'2
101'0
97'2
110'0
5/26/2023 01:18:00
7050
102'4
s
-12'3
103'1
103'1
102'0
114'7
5/26/2023 01:18:00
7100
107'3
s
-12'4
106'7
110'5
106'7
119'7
5/26/2023 01:18:00
7150
112'2
s
-12'4
113'2
113'2
113'2
124'6
5/26/2023 01:18:00
7200
117'0
s
-12'5
116'5
116'5
116'5
129'5
5/26/2023 01:18:00
7250
121'7
s
-12'6
134'5
5/26/2023 01:18:00
7300
126'7
s
-12'5
139'4
5/26/2023 01:18:00
7350
131'6
s
-12'6
144'4
5/26/2023 01:18:00
7400
136'6
s
-12'6
149'4
5/26/2023 01:18:00
7450
141'5
s
-12'6
154'3
5/26/2023 01:18:00
7500
146'4
s
-12'7
159'3
5/26/2023 01:18:00
7550
151'3
s
-13'0
164'3
5/26/2023 01:18:00
7600
156'3
s
-13'0
169'3
5/26/2023 01:18:00
7650
161'2
s
-13'1
174'3
5/26/2023 01:18:00
7700
166'2
s
-13'0
168'3
168'3
168'3
179'2
5/26/2023 01:18:00
7750
171'2
s
-13'0
184'2
5/26/2023 01:18:00
7800
176'2
s
-13'0
189'2
5/26/2023 01:18:00
7850
181'1
s
-13'1
194'2
5/26/2023 01:18:00
7900
186'1
s
-13'1
199'2
5/26/2023 01:18:00
8000
196'1
s
-13'1
209'2
5/26/2023 01:18:00
8100
206'1
s
-13'1
219'2
5/26/2023 01:18:00
8200
216'0
s
-13'2
229'2
5/26/2023 01:18:00
8300
226'0
s
-13'2
239'2
5/26/2023 01:18:00
8400
236'0
s
-13'2
249'2
5/26/2023 01:18:00
8500
246'0
s
-13'2
259'2
5/26/2023 01:18:00
8600
256'0
s
-13'2
269'2
5/26/2023 01:18:00
8700
266'0
s
-13'2
279'2
5/26/2023 01:18:00
8800
276'0
s
-13'2
289'2
5/26/2023 01:18:00
8900
286'0
s
-13'2
299'2
5/26/2023 01:18:00
9000
296'0
s
-13'2
309'2
5/26/2023 01:18:00
9100
306'0
s
-13'2
319'2
5/26/2023 01:18:00
9200
316'0
s
-13'2
329'2
5/26/2023 01:18:00
9600
356'0
s
-13'2
369'2
5/26/2023 01:18:00
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.