Weather |  Futures |  Market News |  Options |  Corn News 
     
  Home  
  Cash Bids  
  World News  
  Sports News  
  Fox Business News  
  CHS Hedging Inc.  
Options for @C2H

Commodity    Show All Strike Prices
@C2H: CORN March 2022 Call 1900   CALLS (CBOT) as of 01/28/2022 4:03:28 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 3700   266'1s   10'6         255'3  1/28/2022 01:31:00
 3800   256'1s   10'6         245'3  1/28/2022 01:31:00
 3900   246'1s   10'6         235'3  1/28/2022 01:31:00
 4000   236'1s   10'6         225'3  1/28/2022 01:31:00
 4100   226'1s   10'6         215'3  1/28/2022 01:31:00
 4200   216'1s   10'6         205'3  1/28/2022 01:31:00
 4300   206'1s   10'6         195'3  1/28/2022 01:31:00
 4400   196'1s   10'6         185'3  1/28/2022 01:31:00
 4500   186'1s   10'6         175'3  1/28/2022 01:31:00
 4600   176'1s   10'6         165'3  1/28/2022 01:31:00
 4700   166'1s   10'6         155'3  1/28/2022 01:31:00
 4750   161'1s   10'6         150'3  1/28/2022 01:31:00
 4800   156'1s   10'6   145'0   145'0   145'0   145'3  1/28/2022 01:31:00
 4900   146'1s   10'6         135'3  1/28/2022 01:31:00
 4950   141'1s   10'6         130'3  1/28/2022 01:31:00
 5000   136'1s   10'6   132'0   132'0   132'0   125'3  1/28/2022 01:31:00
 5050   131'1s   10'6         120'3  1/28/2022 01:31:00
 5100   126'1s   10'6         115'3  1/28/2022 01:31:00
 5150   121'1s   10'6         110'3  1/28/2022 01:31:00
 5200   116'1s   10'6   115'5   115'5   115'5   105'3  1/28/2022 01:31:00
 5250   111'1s   10'5         100'4  1/28/2022 01:31:00
 5300   106'1s   10'5   100'0   106'0   100'0   95'4  1/28/2022 01:31:00
 5350   101'2s   10'6         90'4  1/28/2022 01:31:00
 5400   96'2s   10'5   92'0   95'4   92'0   85'5  1/28/2022 01:31:00
 5450   91'2s   10'5         80'5  1/28/2022 01:31:00
 5500   86'3s   10'6   77'0   85'3   77'0   75'5  1/28/2022 01:31:00
 5550   81'3s   10'6         70'5  1/28/2022 01:31:00
 5600   76'3s   10'5   67'0   75'4   67'0   65'6  1/28/2022 01:31:00
 5650   71'4s   10'5         60'7  1/28/2022 01:31:00
 5700   66'4s   10'4   61'0   66'4   61'0   56'0  1/28/2022 01:31:00
 5750   61'5s   10'3         51'2  1/28/2022 01:31:00
 5800   56'6s   10'1   50'0   56'3   50'0   46'5  1/28/2022 01:31:00
 5850   51'7s   10'0   45'2   51'0   45'2   41'7  1/28/2022 01:31:00
 5900   47'2s   9'6   38'0   48'0   38'0   37'4  1/28/2022 01:31:00
 5950   42'5s   9'3   40'2   41'1   37'4   33'2  1/28/2022 01:31:00
 6000   38'1s   8'6   29'4   39'4   29'4   29'3  1/28/2022 01:31:00
 6050   34'0s   8'3   29'5   33'0   29'5   25'5  1/28/2022 01:31:00
 6100   30'0s   7'6   24'4   31'0   24'4   22'2  1/28/2022 01:31:00
 6150   26'3s   7'1   22'0   26'4   21'7   19'2  1/28/2022 01:31:00
 6200   23'0s   6'4   19'0   23'4   18'2   16'4  1/28/2022 01:31:00
 6250   20'0s   5'7   14'4   20'4   14'4   14'1  1/28/2022 01:31:00
 6300   17'2s   5'3   12'2   17'3   12'2   11'7  1/28/2022 01:31:00
 6350   14'6s   4'6   11'7   15'1   11'6   10'0  1/28/2022 01:31:00
 6400   12'4s   4'1   8'5   13'0   8'5   8'3  1/28/2022 01:31:00
 6450   10'5s   3'5   7'2   11'1   7'2   7'0  1/28/2022 01:31:00
 6500   8'7s   3'1   6'7   9'5   6'7   5'6  1/28/2022 01:31:00
 6550   7'3s   2'5   5'6   7'5   5'5   4'6  1/28/2022 01:31:00
 6600   6'0s   2'1   3'7   6'5   3'7   3'7  1/28/2022 01:31:00
 6650   5'1s   1'7   4'7   5'4   4'1   3'2  1/28/2022 01:31:00
 6700   4'2s   1'5   3'0   4'2   3'0   2'5  1/28/2022 01:31:00
 6750   3'4s   1'2   2'3   3'5   2'2   2'2  1/28/2022 01:31:00
 6800   2'7s   1'0   2'7   3'0   2'4   1'7  1/28/2022 01:31:00
 6850   2'3s   0'7   2'0   2'4   2'0   1'4  1/28/2022 01:31:00
 6900   2'0s   0'6   1'6   2'1   1'6   1'2  1/28/2022 01:31:00
 6950   1'6s   0'5   1'3   1'7   1'3   1'1  1/28/2022 01:31:00
 7000   1'4s   0'4   1'2   1'5   1'2   1'0  1/28/2022 01:31:00
 7050   1'2s   0'3   1'0   1'0   1'0   0'7  1/28/2022 01:31:00
 7100   1'1s   0'3         0'6  1/28/2022 01:31:00
 7150   1'0s   0'2   1'0   1'0   1'0   0'6  1/28/2022 01:31:00
 7200   0'7s   0'1   0'7   1'0   0'7   0'6  1/28/2022 01:31:00
 7250   0'6s   0'1   0'5   0'5   0'5   0'5  1/28/2022 01:31:00
 7300   0'5s   0'0         0'5  1/28/2022 01:31:00
 7350   0'5s   0'1         0'4  1/28/2022 01:31:00
 7400   0'5s   0'1         0'4  1/28/2022 01:31:00
 7450   0'5s   0'1   0'4   0'4   0'4   0'4  1/28/2022 01:31:00
 7500   0'4s   0'0   0'4   0'4   0'3   0'4  1/28/2022 01:31:00
 7550   0'4s   0'1         0'3  1/28/2022 01:31:00
 7600   0'3s   0'0         0'3  1/28/2022 01:31:00
 7650   0'3s   0'0   0'3   0'3   0'3   0'3  1/28/2022 01:31:00
 7700   0'3s   0'1         0'2  1/28/2022 01:31:00
 7800   0'2s   0'0         0'2  1/28/2022 01:31:00
 7900   0'2s   0'0         0'2  1/28/2022 01:31:00
 8000   0'2s   0'1         0'1  1/28/2022 01:31:00
 8100   0'2s   0'1         0'1  1/28/2022 01:31:00
 8200   0'2s   0'1         0'1  1/28/2022 01:31:00
 8300   0'1s   0'0         0'1  1/28/2022 01:31:00
 8400   0'1s   0'0         0'1  1/28/2022 01:31:00
 8500   0'1s   0'0         0'1  1/28/2022 01:31:00
 8600   0'1s   0'0         0'1  1/28/2022 01:31:00
 8700   0'1s   0'0         0'1  1/28/2022 01:31:00
 8800   0'1s   0'0         0'1  1/28/2022 01:31:00
 8900   0'1s   0'0         0'1  1/28/2022 01:31:00
 9000   0'1s   0'0         0'1  1/28/2022 01:31:00
 9100   0'1s   0'0         0'1  1/28/2022 01:31:00
 9200   0'1s   0'0         0'1  1/28/2022 01:31:00
 9300   0'1s   0'0         0'1  1/28/2022 01:31:00
 9400   0'1s   0'0         0'1  1/28/2022 01:31:00
 9500   0'1s   0'0         0'1  1/28/2022 01:31:00
 9600   0'1s   0'0         0'1  1/28/2022 01:31:00
 9700   0'1s   0'0         0'1  1/28/2022 01:31:00
 9800   0'1s   0'0         0'1  1/28/2022 01:31:00
 9900   0'1s   0'0         0'1  1/28/2022 01:31:00
 10000   0'1s   0'0         0'1  1/28/2022 01:31:00
 10100   0'1s   0'0         0'1  1/28/2022 01:31:00
 10200   0'1s   0'0         0'1  1/28/2022 01:31:00
 10300   0'1s   0'0         0'1  1/28/2022 01:31:00
 10400   0'1s   0'0         0'1  1/28/2022 01:31:00
 10500   0'1s   0'0         0'1  1/28/2022 01:31:00
 10800   0'1s   0'0         0'1  1/28/2022 01:31:00
 11000   0'1s   0'0         0'1  1/28/2022 01:31:00
 11300   0'1s   0'0         0'1  1/28/2022 01:31:00
 11800   0'1s   0'0         0'1  1/28/2022 01:31:00

@C2H: CORN March 2022 Call 1900   PUTS (CBOT) as of 01/28/2022 4:03:28 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2600   0'1s   0'0         0'1  1/28/2022 01:31:00
 2700   0'1s   0'0         0'1  1/28/2022 01:31:00
 2800   0'1s   0'0         0'1  1/28/2022 01:31:00
 2900   0'1s   0'0         0'1  1/28/2022 01:31:00
 3000   0'1s   0'0         0'1  1/28/2022 01:31:00
 3100   0'1s   0'0         0'1  1/28/2022 01:31:00
 3200   0'1s   0'0         0'1  1/28/2022 01:31:00
 3300   0'1s   0'0         0'1  1/28/2022 01:31:00
 3400   0'1s   0'0         0'1  1/28/2022 01:31:00
 3500   0'1s   0'0         0'1  1/28/2022 01:31:00
 3600   0'1s   0'0         0'1  1/28/2022 01:31:00
 3700   0'1s   0'0         0'1  1/28/2022 01:31:00
 3800   0'1s   0'0         0'1  1/28/2022 01:31:00
 3900   0'1s   0'0         0'1  1/28/2022 01:31:00
 4000   0'1s   0'0         0'1  1/28/2022 01:31:00
 4100   0'1s   0'0         0'1  1/28/2022 01:31:00
 4200   0'1s   0'0         0'1  1/28/2022 01:31:00
 4250   0'1s   0'0         0'1  1/28/2022 01:31:00
 4300   0'1s   0'0         0'1  1/28/2022 01:31:00
 4350   0'1s   0'0         0'1  1/28/2022 01:31:00
 4400   0'1s   0'0         0'1  1/28/2022 01:31:00
 4450   0'1s   0'0         0'1  1/28/2022 01:31:00
 4500   0'1s   0'0         0'1  1/28/2022 01:31:00
 4550   0'1s   0'0         0'1  1/28/2022 01:31:00
 4600   0'1s   0'0         0'1  1/28/2022 01:31:00
 4650   0'1s   0'0         0'1  1/28/2022 01:31:00
 4700   0'1s   0'0         0'1  1/28/2022 01:31:00
 4750   0'1s   0'0         0'1  1/28/2022 01:31:00
 4800   0'1s   0'0         0'1  1/28/2022 01:31:00
 4850   0'1s   0'0         0'1  1/28/2022 01:31:00
 4900   0'1s   0'0   0'1   0'1   0'1   0'1  1/28/2022 01:31:00
 4950   0'1s   0'0   0'1   0'1   0'1   0'1  1/28/2022 01:31:00
 5000   0'1s   0'0         0'1  1/28/2022 01:31:00
 5050   0'1s   0'0         0'1  1/28/2022 01:31:00
 5100   0'1s   0'0   0'1   0'1   0'1   0'1  1/28/2022 01:31:00
 5150   0'1s   0'0   0'1   0'1   0'1   0'1  1/28/2022 01:31:00
 5200   0'1s   0'0   0'1   0'2   0'1   0'1  1/28/2022 01:31:00
 5250   0'1s   -0'1         0'2  1/28/2022 01:31:00
 5300   0'1s   -0'1   0'2   0'2   0'1   0'2  1/28/2022 01:31:00
 5350   0'2s   0'0   0'2   0'2   0'2   0'2  1/28/2022 01:31:00
 5400   0'2s   -0'1   0'2   0'3   0'1   0'3  1/28/2022 01:31:00
 5450   0'2s   -0'1         0'3  1/28/2022 01:31:00
 5500   0'3s   0'0   0'2   0'4   0'2   0'3  1/28/2022 01:31:00
 5550   0'3s   0'0   0'3   0'3   0'3   0'3  1/28/2022 01:31:00
 5600   0'3s   -0'1   0'4   0'4   0'3   0'4  1/28/2022 01:31:00
 5650   0'4s   -0'1   0'5   0'5   0'4   0'5  1/28/2022 01:31:00
 5700   0'4s   -0'2   0'6   0'6   0'4   0'6  1/28/2022 01:31:00
 5750   0'5s   -0'3   0'7   0'7   0'5   1'0  1/28/2022 01:31:00
 5800   0'6s   -0'5   1'1   1'1   0'6   1'3  1/28/2022 01:31:00
 5850   0'7s   -0'6   1'6   1'6   1'0   1'5  1/28/2022 01:31:00
 5900   1'2s   -1'0   2'0   2'0   1'2   2'2  1/28/2022 01:31:00
 5950   1'5s   -1'3   2'5   2'5   1'6   3'0  1/28/2022 01:31:00
 6000   2'1s   -2'0   3'3   3'4   2'1   4'1  1/28/2022 01:31:00
 6050   3'0s   -2'3   5'0   5'0   3'0   5'3  1/28/2022 01:31:00
 6100   4'0s   -3'0   6'2   6'2   4'0   7'0  1/28/2022 01:31:00
 6150   5'3s   -3'5   7'5   7'5   5'0   9'0  1/28/2022 01:31:00
 6200   7'0s   -4'2   10'0   10'0   6'6   11'2  1/28/2022 01:31:00
 6250   9'0s   -4'7   14'1   14'1   8'4   13'7  1/28/2022 01:31:00
 6300   11'2s   -5'3   17'0   17'0   11'1   16'5  1/28/2022 01:31:00
 6350   13'6s   -6'0   17'6   17'6   13'5   19'6  1/28/2022 01:31:00
 6400   16'4s   -6'5   19'5   20'1   16'1   23'1  1/28/2022 01:31:00
 6450   19'5s   -7'1   23'4   23'4   19'2   26'6  1/28/2022 01:31:00
 6500   22'7s   -7'5   25'7   26'3   23'2   30'4  1/28/2022 01:31:00
 6550   26'3s   -8'1   30'6   30'6   26'2   34'4  1/28/2022 01:31:00
 6600   30'0s   -8'5   35'5   35'5   30'1   38'5  1/28/2022 01:31:00
 6650   34'1s   -8'7   39'0   39'0   36'5   43'0  1/28/2022 01:31:00
 6700   38'2s   -9'1   42'3   42'3   42'3   47'3  1/28/2022 01:31:00
 6750   42'4s   -9'4   44'2   46'3   44'2   52'0  1/28/2022 01:31:00
 6800   46'7s   -9'6   51'4   52'3   50'5   56'5  1/28/2022 01:31:00
 6850   51'3s   -9'7   56'1   57'0   55'0   61'2  1/28/2022 01:31:00
 6900   56'0s   -10'0   59'3   61'0   56'3   66'0  1/28/2022 01:31:00
 6950   60'6s   -10'1   66'4   66'4   61'5   70'7  1/28/2022 01:31:00
 7000   65'4s   -10'2   67'6   67'6   64'7   75'6  1/28/2022 01:31:00
 7100   75'1s   -10'3   78'5   78'5   75'6   85'4  1/28/2022 01:31:00
 7150   80'0s   -10'4   80'5   80'5   80'5   90'4  1/28/2022 01:31:00
 7200   84'7s   -10'5         95'4  1/28/2022 01:31:00
 7250   89'6s   -10'5         100'3  1/28/2022 01:31:00
 7300   94'5s   -10'6         105'3  1/28/2022 01:31:00
 7350   99'5s   -10'5         110'2  1/28/2022 01:31:00
 7500   114'4s   -10'6         125'2  1/28/2022 01:31:00
 7600   124'3s   -10'6         135'1  1/28/2022 01:31:00
 7700   134'3s   -10'5   133'7   133'7   133'7   145'0  1/28/2022 01:31:00
 7800   144'2s   -10'6         155'0  1/28/2022 01:31:00
 7900   154'2s   -10'6         165'0  1/28/2022 01:31:00
 8000   164'2s   -10'5         174'7  1/28/2022 01:31:00
 8100   174'2s   -10'5         184'7  1/28/2022 01:31:00
 8200   184'2s   -10'5         194'7  1/28/2022 01:31:00
 8300   194'1s   -10'6         204'7  1/28/2022 01:31:00
 8600   224'1s   -10'6         234'7  1/28/2022 01:31:00
 8700   234'1s   -10'6         244'7  1/28/2022 01:31:00
 8800   244'1s   -10'6         254'7  1/28/2022 01:31:00
 9800   344'1s   -10'6         354'7  1/28/2022 01:31:00
 10000   364'1s   -10'6         374'7  1/28/2022 01:31:00
 10200   384'1s   -10'6         394'7  1/28/2022 01:31:00




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