Weather
|
Futures
|
Market News
|
Options
|
Corn News
Home
Cash Bids
World News
Sports News
Fox Business News
CHS Hedging Inc.
Options for @C4U
Commodity
CORN ( @C4U )
CORN ( @C4Z )
CORN ( @C5H )
CORN ( @C5K )
CORN ( @C5N )
CORN ( @C5U )
CORN ( @C5Z )
CORN ( @C6H )
CORN ( @C6K )
SOYBEANS ( @S4Q )
SOYBEANS ( @S4U )
SOYBEANS ( @S4X )
SOYBEANS ( @S5F )
SOYBEANS ( @S5H )
SOYBEANS ( @S5K )
SOYBEANS ( @S5N )
SOYBEANS ( @S5Q )
SOYBEANS ( @S5U )
HARD RED WINTER WHEAT ( @KW4U )
HARD RED WINTER WHEAT ( @KW4Z )
HARD RED WINTER WHEAT ( @KW5H )
HARD RED WINTER WHEAT ( @KW5K )
HARD RED WINTER WHEAT ( @KW5N )
HARD RED WINTER WHEAT ( @KW5U )
WHEAT ( @W4U )
WHEAT ( @W4Z )
WHEAT ( @W5H )
WHEAT ( @W5K )
WHEAT ( @W5N )
WHEAT ( @W5U )
HARD RED SPRING WHEAT ( @MW4U )
HARD RED SPRING WHEAT ( @MW4Z )
HARD RED SPRING WHEAT ( @MW5H )
LIVE CATTLE ( @LE4Q )
LIVE CATTLE ( @LE4V )
LIVE CATTLE ( @LE4Z )
LEAN HOGS ( @HE4Q )
LEAN HOGS ( @HE4V )
LEAN HOGS ( @HE4Z )
Show All Strike Prices
@C4U: CORN September 2024 Call 2000 CALLS (CBOT)
as of 07/27/2024 6:11:04 AM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
3400
54'7
s
-11'2
66'1
7/26/2024 01:18:00
3500
45'1
s
-11'2
56'3
7/26/2024 01:18:00
3600
35'5
s
-10'7
46'4
7/26/2024 01:18:00
3650
31'1
s
-10'6
35'3
35'3
35'3
41'7
7/26/2024 01:18:00
3700
26'6
s
-10'3
37'1
7/26/2024 01:18:00
3750
22'6
s
-9'7
32'5
7/26/2024 01:18:00
3800
19'1
s
-9'1
23'0
23'0
23'0
28'2
7/26/2024 01:18:00
3850
15'6
s
-8'3
22'5
22'5
17'1
24'1
7/26/2024 01:18:00
3900
12'6
s
-7'4
18'0
18'0
12'6
20'2
7/26/2024 01:18:00
3950
10'1
s
-6'6
15'6
15'6
10'1
16'7
7/26/2024 01:19:00
4000
8'0
s
-5'7
14'0
14'0
8'0
13'7
7/26/2024 01:19:00
4050
6'3
s
-4'7
9'4
9'4
7'6
11'2
7/26/2024 01:18:00
4100
5'0
s
-4'0
8'1
8'1
4'7
9'0
7/26/2024 01:18:00
4150
4'0
s
-3'1
7'1
7'1
3'7
7'1
7/26/2024 01:18:00
4200
3'1
s
-2'5
5'0
5'0
3'0
5'6
7/26/2024 01:18:00
4250
2'4
s
-2'0
3'2
3'2
2'3
4'4
7/26/2024 01:18:00
4300
1'7
s
-1'7
3'4
3'5
2'0
3'6
7/26/2024 01:18:00
4350
1'5
s
-1'2
2'4
2'4
1'6
2'7
7/26/2024 01:18:00
4400
1'2
s
-1'1
1'6
1'6
1'4
2'3
7/26/2024 01:18:00
4450
1'1
s
-0'7
2'0
7/26/2024 01:18:00
4500
1'0
s
-0'5
1'1
1'2
1'0
1'5
7/26/2024 01:18:00
4550
0'7
s
-0'4
1'3
7/26/2024 01:18:00
4600
0'6
s
-0'4
0'7
0'7
0'5
1'2
7/26/2024 01:18:00
4650
0'5
s
-0'3
0'5
0'5
0'5
1'0
7/26/2024 01:18:00
4700
0'4
s
-0'3
0'6
0'6
0'4
0'7
7/26/2024 01:18:00
4750
0'3
s
-0'3
0'6
7/26/2024 01:18:00
4800
0'3
s
-0'2
0'4
0'4
0'4
0'5
7/26/2024 01:18:00
4850
0'3
s
-0'1
0'4
7/26/2024 01:18:00
4900
0'3
s
-0'1
0'3
0'3
0'3
0'4
7/26/2024 01:18:00
4950
0'2
s
-0'2
0'4
7/26/2024 01:18:00
5000
0'2
s
-0'1
0'3
0'3
0'3
0'3
7/26/2024 01:18:00
5050
0'2
s
0'0
0'2
0'2
0'2
0'2
7/26/2024 01:18:00
5100
0'2
s
0'0
0'2
0'2
0'2
0'2
7/26/2024 01:18:00
5150
0'2
s
0'0
0'2
7/26/2024 01:18:00
5200
0'2
s
0'0
0'2
0'2
0'2
0'2
7/26/2024 01:18:00
5250
0'1
s
-0'1
0'2
7/26/2024 01:18:00
5300
0'1
s
-0'1
0'2
7/26/2024 01:18:00
5350
0'1
s
-0'1
0'2
7/26/2024 01:18:00
5400
0'1
s
-0'1
0'1
0'1
0'1
0'2
7/26/2024 01:18:00
5450
0'1
s
-0'1
0'2
7/26/2024 01:18:00
5500
0'1
s
0'0
0'1
7/26/2024 01:18:00
5550
0'1
s
0'0
0'1
7/26/2024 01:18:00
5600
0'1
s
0'0
0'1
7/26/2024 01:18:00
5650
0'1
s
0'0
0'1
7/26/2024 01:18:00
5700
0'1
s
0'0
0'1
7/26/2024 01:18:00
5750
0'1
s
0'0
0'1
7/26/2024 01:18:00
5800
0'1
s
0'0
0'1
7/26/2024 01:18:00
5850
0'1
s
0'0
0'1
7/26/2024 01:18:00
5900
0'1
s
0'0
0'1
7/26/2024 01:18:00
6000
0'1
s
0'0
0'1
7/26/2024 01:18:00
6100
0'1
s
0'0
0'1
7/26/2024 01:18:00
6200
0'1
s
0'0
0'1
7/26/2024 01:18:00
6300
0'1
s
0'0
0'1
7/26/2024 01:18:00
6400
0'1
s
0'0
0'1
7/26/2024 01:18:00
6500
0'1
s
0'0
0'1
7/26/2024 01:18:00
6600
0'1
s
0'0
0'1
7/26/2024 01:18:00
6700
0'1
s
0'0
0'1
7/26/2024 01:18:00
6800
0'1
s
0'0
0'1
7/26/2024 01:18:00
6900
0'1
s
0'0
0'1
7/26/2024 01:18:00
7000
0'1
s
0'0
0'1
7/26/2024 01:18:00
7100
0'1
s
0'0
0'1
7/26/2024 01:18:00
7200
0'1
s
0'0
0'1
7/26/2024 01:18:00
7300
0'1
s
0'0
0'1
7/26/2024 01:18:00
7400
0'1
s
0'0
0'1
7/26/2024 01:18:00
7500
0'1
s
0'0
0'1
7/26/2024 01:18:00
7600
0'1
s
0'0
0'1
7/26/2024 01:18:00
7700
0'1
s
0'0
0'1
7/26/2024 01:18:00
7800
0'1
s
0'0
0'1
7/26/2024 01:18:00
7900
0'1
s
0'0
0'1
7/26/2024 01:18:00
8000
0'1
s
0'0
0'1
7/26/2024 01:18:00
8100
0'1
s
0'0
0'1
7/26/2024 01:18:00
8200
0'1
s
0'0
0'1
7/26/2024 01:18:00
8300
0'1
s
0'0
0'1
7/26/2024 01:18:00
8400
0'1
s
0'0
0'1
7/26/2024 01:18:00
8500
0'1
s
0'0
0'1
7/26/2024 01:18:00
8600
0'1
s
0'0
0'1
7/26/2024 01:18:00
8700
0'1
s
0'0
0'1
7/26/2024 01:18:00
@C4U: CORN September 2024 Call 2000 PUTS (CBOT)
as of 07/27/2024 6:11:04 AM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
2400
0'1
s
0'0
0'1
7/26/2024 01:18:00
2700
0'1
s
0'0
0'1
7/26/2024 01:18:00
2800
0'1
s
0'0
0'1
7/26/2024 01:18:00
2900
0'1
s
0'0
0'1
7/26/2024 01:18:00
3000
0'1
s
0'0
0'1
0'1
0'1
0'1
7/26/2024 01:18:00
3050
0'1
s
0'0
0'1
0'1
0'1
0'1
7/26/2024 01:18:00
3100
0'1
s
0'0
0'1
7/26/2024 01:18:00
3150
0'2
s
0'1
0'1
7/26/2024 01:18:00
3200
0'2
s
0'1
0'1
7/26/2024 01:18:00
3250
0'2
s
0'1
0'2
0'2
0'2
0'1
7/26/2024 01:18:00
3300
0'3
s
0'1
0'3
0'3
0'3
0'2
7/26/2024 01:18:00
3350
0'3
s
0'1
0'2
0'2
0'2
0'2
7/26/2024 01:18:00
3400
0'4
s
0'2
0'2
7/26/2024 01:18:00
3450
0'5
s
0'2
0'3
7/26/2024 01:18:00
3500
0'6
s
0'2
0'3
0'5
0'3
0'4
7/26/2024 01:18:00
3550
1'0
s
0'3
0'5
1'0
0'5
0'5
7/26/2024 01:18:00
3600
1'2
s
0'5
0'7
1'2
0'7
0'5
7/26/2024 01:18:00
3650
1'6
s
0'6
1'0
1'7
0'7
1'0
7/26/2024 01:18:00
3700
2'3
s
1'1
1'5
2'3
1'5
1'2
7/26/2024 01:18:00
3750
3'3
s
1'5
1'6
3'2
1'6
1'6
7/26/2024 01:18:00
3800
4'5
s
2'3
3'4
4'4
3'4
2'2
7/26/2024 01:18:00
3850
6'2
s
3'1
4'2
6'2
4'2
3'1
7/26/2024 01:18:00
3900
8'2
s
3'7
4'5
8'3
4'5
4'3
7/26/2024 01:18:00
3950
10'5
s
4'5
5'7
10'7
5'7
6'0
7/26/2024 01:18:00
4000
13'4
s
5'5
8'2
13'4
8'0
7'7
7/26/2024 01:18:00
4050
16'7
s
6'5
10'3
17'0
10'3
10'2
7/26/2024 01:18:00
4100
20'4
s
7'4
17'5
18'3
17'3
13'0
7/26/2024 01:18:00
4150
24'3
s
8'2
16'6
23'6
16'4
16'1
7/26/2024 01:18:00
4200
28'4
s
8'6
20'1
20'1
19'6
19'6
7/26/2024 01:18:00
4250
32'7
s
9'3
29'3
29'3
29'3
23'4
7/26/2024 01:18:00
4300
37'2
s
9'5
27'5
7/26/2024 01:18:00
4350
42'0
s
10'2
37'0
37'0
37'0
31'6
7/26/2024 01:18:00
4400
46'5
s
10'3
39'2
43'4
39'2
36'2
7/26/2024 01:18:00
4450
51'4
s
10'5
40'7
7/26/2024 01:18:00
4500
56'3
s
10'7
45'4
7/26/2024 01:18:00
4550
61'2
s
11'0
50'2
7/26/2024 01:18:00
4600
66'1
s
11'0
55'1
7/26/2024 01:18:00
4650
71'0
s
11'1
59'7
7/26/2024 01:18:00
4700
75'7
s
11'2
64'5
7/26/2024 01:18:00
4750
80'6
s
11'2
69'4
7/26/2024 01:18:00
4800
85'6
s
11'3
74'3
7/26/2024 01:18:00
4850
90'6
s
11'4
79'2
7/26/2024 01:18:00
4900
95'5
s
11'3
84'2
7/26/2024 01:18:00
4950
100'5
s
11'3
89'2
7/26/2024 01:18:00
5000
105'5
s
11'4
101'4
101'4
101'4
94'1
7/26/2024 01:18:00
5050
110'5
s
11'4
99'1
7/26/2024 01:18:00
5100
115'5
s
11'4
104'1
7/26/2024 01:18:00
5150
120'4
s
11'4
109'0
7/26/2024 01:18:00
5200
125'4
s
11'4
114'0
7/26/2024 01:18:00
5250
130'4
s
11'4
119'0
7/26/2024 01:18:00
5300
135'4
s
11'4
124'0
7/26/2024 01:18:00
5350
140'4
s
11'4
129'0
7/26/2024 01:18:00
5400
145'4
s
11'4
134'0
7/26/2024 01:18:00
5500
155'4
s
11'4
144'0
7/26/2024 01:18:00
5600
165'4
s
11'4
154'0
7/26/2024 01:18:00
5650
170'4
s
11'4
159'0
7/26/2024 01:18:00
6100
215'4
s
11'4
204'0
7/26/2024 01:18:00
6400
245'4
s
11'4
234'0
7/26/2024 01:18:00
6500
255'4
s
11'4
244'0
7/26/2024 01:18:00
6600
265'4
s
11'4
254'0
7/26/2024 01:18:00
6700
275'4
s
11'4
264'0
7/26/2024 01:18:00
6900
295'4
s
11'4
284'0
7/26/2024 01:18:00
7000
305'4
s
11'4
294'0
7/26/2024 01:18:00
7100
315'4
s
11'4
304'0
7/26/2024 01:18:00
7500
355'4
s
11'4
344'0
7/26/2024 01:18:00
8000
405'4
s
11'4
394'0
7/26/2024 01:18:00
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.