Options for @C1Z

Commodity    Show All Strike Prices
@C1Z: CORN December 2021 Call 1800   CALLS (CBOT) as of 11/27/2021 9:25:21 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   406'6s   6'7         399'7  11/26/2021 12:00:00
 1900   396'6s   6'7         389'7  11/26/2021 12:00:00
 2000   386'6s   6'7         379'7  11/26/2021 12:00:00
 2100   376'6s   6'7         369'7  11/26/2021 12:00:00
 2400   346'6s   6'7         339'7  11/26/2021 12:00:00
 2500   336'6s   6'7         329'7  11/26/2021 12:00:00
 2600   326'6s   6'7         319'7  11/26/2021 12:00:00
 2700   316'6s   6'7         309'7  11/26/2021 12:00:00
 2800   306'6s   6'7         299'7  11/26/2021 12:00:00
 2900   296'6s   6'7         289'7  11/26/2021 12:00:00
 3000   286'6s   6'7         279'7  11/26/2021 12:00:00
 3100   276'6s   6'7         269'7  11/26/2021 12:00:00
 3200   266'6s   6'7         259'7  11/26/2021 12:00:00
 3300   256'6s   6'7         249'7  11/26/2021 12:00:00
 3400   246'6s   6'7         239'7  11/26/2021 12:00:00
 3500   236'6s   6'7         229'7  11/26/2021 12:00:00
 3600   226'6s   6'7         219'7  11/26/2021 12:00:00
 3700   216'6s   6'7         209'7  11/26/2021 12:00:00
 3800   206'6s   23'5   190'0   190'0   190'0   183'1  11/26/2021 08:30:00
 3900   196'6s   6'7         189'7  11/26/2021 12:00:00
 3950   191'6s   6'7         184'7  11/26/2021 12:00:00
 4000   186'6s   21'5   171'0   172'0   167'6   165'1  11/26/2021 10:41:00
 4100   176'6s   23'3   160'3   160'4   158'2   153'3  11/26/2021 10:21:00
 4150   171'6s   6'7         164'7  11/26/2021 12:00:00
 4200   166'6s   26'3   151'0   151'6   147'2   140'3  11/26/2021 09:36:00
 4250   161'6s   6'7         154'7  11/26/2021 12:00:00
 4300   156'6s   18'5   137'4   145'0   137'4   138'1  11/26/2021 11:17:00
 4350   151'6s   6'7         144'7  11/26/2021 12:00:00
 4400   146'6s   24'7   130'7   131'3   128'6   121'7  11/26/2021 09:29:00
 4450   141'6s   6'7         134'7  11/26/2021 12:00:00
 4500   136'6s   19'1   120'0   124'4   120'0   117'5  11/26/2021 11:14:00
 4550   131'6s   6'7         124'7  11/26/2021 12:00:00
 4600   126'6s   16'1   111'2   117'4   108'4   110'5  11/26/2021 11:28:00
 4650   121'6s   6'7         114'7  11/26/2021 12:00:00
 4700   116'6s   18'2   101'4   105'3   98'0   98'4  11/26/2021 11:13:00
 4750   111'6s   6'7         104'7  11/26/2021 12:00:00
 4800   106'6s   19'3   92'0   94'2   87'2   87'3  11/26/2021 11:14:00
 4850   101'6s   6'7         94'7  11/26/2021 12:00:00
 4900   96'6s   18'5   81'4   85'0   79'4   78'1  11/26/2021 11:16:00
 4950   91'6s   6'7         84'7  11/26/2021 12:00:00
 5000   86'6s   8'1   76'7   85'4   67'3   78'5  11/26/2021 11:56:00
 5050   81'6s   6'7         74'7  11/26/2021 12:00:00
 5100   76'6s   21'3   61'7   62'2   60'1   55'3  11/26/2021 10:39:00
 5150   71'6s   6'7         64'7  11/26/2021 12:00:00
 5200   66'6s   12'3   52'0   61'2   47'3   54'3  11/26/2021 11:50:00
 5250   61'6s   21'5   45'0   47'0   44'0   40'1  11/26/2021 10:40:00
 5300   56'6s   6'7   43'0   56'7   36'6   49'7  11/26/2021 12:03:00
 5350   51'6s   21'7   36'7   36'7   36'6   29'7  11/26/2021 10:53:00
 5400   46'6s   19'1   30'0   35'4   27'0   27'5  11/26/2021 11:18:00
 5450   41'6s   9'0   23'0   39'5   23'0   32'6  11/26/2021 11:55:00
 5500   36'6s   6'7   27'0   36'2   17'0   29'7  11/26/2021 12:00:00
 5550   31'6s   19'5   14'4   19'0   13'2   12'1  11/26/2021 11:10:00
 5600   26'6s   6'7   10'0   27'3   6'7   19'7  11/26/2021 12:03:00
 5650   21'6s   8'5   11'0   20'0   3'0   13'1  11/26/2021 11:56:00
 5700   16'6s   6'4   5'0   17'6   0'4   10'2  11/26/2021 12:04:00
 5750   11'6s   5'5   2'0   13'0   0'1   6'1  11/26/2021 12:04:00
 5800   6'6s   3'4   1'4   7'6   0'1   3'2  11/26/2021 12:03:00
 5850   1'6s   0'2   0'1   2'4   0'1   1'4  11/26/2021 12:03:00
 5900   0'3s   -0'2   0'1   0'3   0'0   0'5  11/26/2021 12:02:00
 5950   0'0s   -0'2   0'0   0'0   0'0   0'2  11/26/2021 11:34:00
 6000   0'1s   -0'1   0'1   0'1   0'1   0'2  11/26/2021 11:24:00
 6050   0'1s   -0'1   0'2   0'4   0'1   0'2  11/24/2021 01:15:00
 6100   0'1s   0'0   0'2   0'2   0'1   0'1  11/24/2021 09:54:00
 6150   0'1s   0'0   0'1   0'1   0'1   0'1  11/24/2021 08:55:00
 6200   0'1s   0'0   0'1   0'1   0'1   0'1  11/24/2021 09:20:00
 6250   0'1s   0'0         0'1  11/24/2021 01:17:00
 6300   0'1s   0'0         0'1  11/24/2021 01:17:00
 6350   0'1s   0'0         0'1  11/24/2021 01:17:00
 6400   0'1s   0'0   0'1   0'1   0'1   0'1  11/24/2021 10:17:00
 6450   0'1s   0'0         0'1  11/24/2021 01:17:00
 6500   0'1s   0'0   0'1   0'1   0'1   0'1  11/24/2021 10:18:00
 6550   0'1s   0'0         0'1  11/24/2021 01:17:00
 6600   0'1s   0'0         0'1  11/24/2021 01:17:00
 6650   0'1s   0'0         0'1  11/24/2021 01:17:00
 6700   0'1s   0'0         0'1  11/24/2021 01:17:00
 6750   0'1s   0'0         0'1  11/24/2021 01:17:00
 6800   0'1s   0'0   0'0   0'1   0'0   0'1  11/24/2021 12:16:00
 6850   0'1s   0'0         0'1  11/24/2021 01:17:00
 6900   0'1s   0'0         0'1  11/24/2021 01:17:00
 6950   0'1s   0'0         0'1  11/24/2021 01:17:00
 7000   0'1s   0'0   0'1   0'1   0'1   0'1  11/26/2021 08:35:00
 7050   0'1s   0'0         0'1  11/24/2021 01:17:00
 7100   0'1s   0'0         0'1  11/24/2021 01:17:00
 7150   0'1s   0'0         0'1  11/24/2021 01:17:00
 7200   0'1s   0'0         0'1  11/24/2021 01:17:00
 7250   0'1s   0'0         0'1  11/24/2021 01:17:00
 7300   0'1s   0'0         0'1  11/24/2021 01:17:00
 7400   0'1s   0'0         0'1  11/24/2021 01:17:00
 7500   0'1s   0'0   0'1   0'1   0'1   0'1  11/24/2021 08:32:00
 7600   0'1s   0'0         0'1  11/24/2021 01:17:00
 7700   0'1s   0'0         0'1  11/24/2021 01:17:00
 7800   0'1s   0'0         0'1  11/24/2021 01:17:00
 7900   0'1s   0'0         0'1  11/24/2021 01:17:00
 8000   0'1s   0'0   0'1   0'1   0'1   0'1  11/26/2021 08:36:00
 8100   0'1s   0'0         0'1  11/24/2021 01:17:00
 8200   0'1s   0'0         0'1  11/24/2021 01:17:00
 8300   0'1s   0'0         0'1  11/24/2021 01:17:00
 8400   0'1s   0'0         0'1  11/24/2021 01:17:00
 8500   0'1s   0'0         0'1  11/24/2021 01:17:00
 8600   0'1s   0'0         0'1  11/24/2021 01:17:00
 8700   0'1s   0'0         0'1  11/24/2021 01:17:00
 8800   0'1s   0'0         0'1  11/24/2021 01:17:00
 8900   0'1s   0'0         0'1  11/24/2021 01:17:00
 9000   0'1s   -0'1   0'2   0'2   0'2   0'2  11/24/2021 08:30:00
 9100   0'1s   0'0         0'1  11/24/2021 01:17:00
 9200   0'1s   0'0         0'1  11/24/2021 01:17:00
 9300   0'1s   0'0         0'1  11/24/2021 01:17:00
 9400   0'1s   0'0         0'1  11/24/2021 01:17:00
 9500   0'1s   0'0         0'1  11/24/2021 01:17:00
 9600   0'1s   0'0         0'1  11/24/2021 01:17:00
 9700   0'1s   0'0         0'1  11/24/2021 01:17:00
 9800   0'1s   0'0         0'1  11/24/2021 01:17:00
 9900   0'1s   0'0         0'1  11/24/2021 01:17:00
 10000   0'1s   0'0         0'1  11/24/2021 01:17:00
 11000   0'1s   0'0         0'1  11/24/2021 01:17:00
 12000   0'1s   0'0         0'1  11/24/2021 01:17:00
 13000   0'1s   0'0         0'1  11/24/2021 01:17:00
 14000   0'1s   0'0         0'1  11/24/2021 01:17:00

@C1Z: CORN December 2021 Call 1800   PUTS (CBOT) as of 11/27/2021 9:25:21 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   0'1s   0'0         0'1  11/24/2021 01:17:00
 1900   0'1s   0'0         0'1  11/24/2021 01:17:00
 2100   0'1s   0'0         0'1  11/24/2021 01:17:00
 2200   0'1s   0'0         0'1  11/24/2021 01:17:00
 2300   0'1s   0'0         0'1  11/24/2021 01:17:00
 2400   0'1s   0'0         0'1  11/24/2021 01:17:00
 2500   0'1s   0'0         0'1  11/24/2021 01:17:00
 2600   0'1s   0'0         0'1  11/24/2021 01:17:00
 2700   0'1s   0'0         0'1  11/24/2021 01:17:00
 2800   0'1s   0'0         0'1  11/24/2021 01:17:00
 2900   0'1s   0'0         0'1  11/24/2021 01:17:00
 3000   0'1s   0'0         0'1  11/24/2021 01:17:00
 3100   0'1s   0'0         0'1  11/24/2021 01:17:00
 3200   0'1s   0'0         0'1  11/24/2021 01:17:00
 3300   0'1s   0'0         0'1  11/24/2021 01:17:00
 3400   0'1s   0'0         0'1  11/24/2021 01:17:00
 3500   0'1s   0'0         0'1  11/24/2021 01:17:00
 3600   0'1s   0'0         0'1  11/24/2021 01:17:00
 3700   0'1s   0'0         0'1  11/24/2021 01:17:00
 3800   0'1s   0'0   0'1   0'1   0'1   0'1  11/24/2021 10:21:00
 3850   0'1s   0'0         0'1  11/24/2021 01:17:00
 3900   0'1s   0'0         0'1  11/24/2021 01:17:00
 3950   0'1s   0'0         0'1  11/24/2021 01:17:00
 4000   0'1s   0'0         0'1  11/24/2021 01:17:00
 4050   0'1s   0'0         0'1  11/24/2021 01:17:00
 4100   0'1s   0'0         0'1  11/24/2021 01:17:00
 4150   0'1s   0'0         0'1  11/24/2021 01:17:00
 4200   0'1s   0'0         0'1  11/24/2021 01:17:00
 4250   0'1s   0'0         0'1  11/24/2021 01:17:00
 4300   0'1s   0'0         0'1  11/24/2021 01:17:00
 4350   0'1s   0'0         0'1  11/24/2021 01:17:00
 4400   0'1s   0'0         0'1  11/24/2021 01:17:00
 4450   0'1s   0'0         0'1  11/24/2021 01:17:00
 4500   0'1s   0'0         0'1  11/24/2021 01:17:00
 4550   0'1s   0'0         0'1  11/24/2021 01:17:00
 4600   0'1s   0'0         0'1  11/24/2021 01:17:00
 4650   0'1s   0'0         0'1  11/24/2021 01:17:00
 4700   0'1s   0'0   0'1   0'1   0'1   0'1  11/24/2021 12:17:00
 4750   0'1s   0'0         0'1  11/24/2021 01:17:00
 4800   0'1s   0'0   0'1   0'1   0'1   0'1  11/24/2021 11:22:00
 4850   0'1s   0'0         0'1  11/24/2021 01:17:00
 4900   0'1s   0'0         0'1  11/24/2021 01:17:00
 4950   0'1s   0'0         0'1  11/24/2021 01:17:00
 5000   0'1s   0'1   0'0   0'0   0'0   0'0  11/24/2021 09:41:00
 5050   0'1s   0'0         0'1  11/24/2021 01:17:00
 5100   0'1s   0'0   0'1   0'1   0'1   0'1  11/24/2021 09:01:00
 5150   0'1s   0'0         0'1  11/24/2021 01:17:00
 5200   0'1s   0'0   0'1   0'1   0'1   0'1  11/26/2021 11:45:00
 5250   0'1s   0'0         0'1  11/24/2021 01:17:00
 5300   0'1s   0'0         0'1  11/24/2021 01:17:00
 5350   0'1s   0'0   0'1   0'1   0'1   0'1  11/24/2021 07:15:00
 5400   0'1s   0'1   0'1   0'1   0'0   0'0  11/24/2021 10:19:00
 5450   0'1s   0'0         0'1  11/24/2021 01:17:00
 5500   0'0s   -0'1   0'1   0'1   0'0   0'1  11/26/2021 09:41:00
 5550   0'0s   -0'1   0'1   0'1   0'0   0'1  11/26/2021 10:06:00
 5600   0'0s   -0'1   0'2   0'5   0'0   0'1  11/26/2021 10:41:00
 5650   0'2s   0'1   0'7   1'1   0'2   0'1  11/26/2021 10:32:00
 5700   0'1s   -0'3   1'2   5'0   0'1   0'4  11/26/2021 11:21:00
 5750   0'1s   -1'2   6'7   8'0   0'1   1'3  11/26/2021 11:43:00
 5800   0'1s   -3'3   7'6   13'2   0'1   3'4  11/26/2021 11:56:00
 5850   1'6s   -5'0   6'5   6'5   0'2   6'6  11/26/2021 12:04:00
 5900   3'2s   -14'7   17'5   20'0   10'4   18'1  11/26/2021 11:31:00
 5950   8'2s   -24'7   25'7   25'7   25'7   33'1  11/26/2021 09:41:00
 6000   13'2s   -14'0   29'0   32'5   20'0   27'2  11/26/2021 11:44:00
 6050   18'2s   -7'1         25'3  11/26/2021 12:00:00
 6100   23'2s   -22'4   38'5   38'5   38'5   45'6  11/26/2021 09:01:00
 6150   28'2s   -7'1         35'3  11/26/2021 12:00:00
 6200   33'2s   -7'1         40'3  11/26/2021 12:00:00
 6250   38'2s   -7'1         45'3  11/26/2021 12:00:00
 6300   43'2s   -7'1         50'3  11/26/2021 12:00:00
 6350   48'2s   -7'1         55'3  11/26/2021 12:00:00
 6400   53'2s   -7'1         60'3  11/26/2021 12:00:00
 6450   58'2s   -7'1         65'3  11/26/2021 12:00:00
 6500   63'2s   -23'7   80'0   80'0   80'0   87'1  11/26/2021 09:25:00
 6550   68'2s   -7'1         75'3  11/26/2021 12:00:00
 6600   73'2s   -7'1         80'3  11/26/2021 12:00:00
 6650   78'2s   -7'1         85'3  11/26/2021 12:00:00
 6700   83'2s   -7'1         90'3  11/26/2021 12:00:00
 6750   88'2s   -7'1         95'3  11/26/2021 12:00:00
 6800   93'2s   -7'1         100'3  11/26/2021 12:00:00
 6850   98'2s   -7'1         105'3  11/26/2021 12:00:00
 6900   103'2s   -7'1         110'3  11/26/2021 12:00:00
 7000   113'2s   -7'1         120'3  11/26/2021 12:00:00
 7100   123'2s   -7'1         130'3  11/26/2021 12:00:00
 7200   133'2s   -7'1         140'3  11/26/2021 12:00:00
 7250   138'2s   -7'1         145'3  11/26/2021 12:00:00
 7300   143'2s   -7'1         150'3  11/26/2021 12:00:00
 7400   153'2s   -7'1         160'3  11/26/2021 12:00:00
 7500   163'2s   -7'1         170'3  11/26/2021 12:00:00
 7600   173'2s   -7'1         180'3  11/26/2021 12:00:00
 7700   183'2s   -7'1         190'3  11/26/2021 12:00:00
 7800   193'2s   -7'1         200'3  11/26/2021 12:00:00
 7900   203'2s   -7'1         210'3  11/26/2021 12:00:00
 8000   213'2s   -7'1         220'3  11/26/2021 12:00:00
 8100   223'2s   -7'1         230'3  11/26/2021 12:00:00
 8200   233'2s   -7'1         240'3  11/26/2021 12:00:00
 8300   243'2s   -7'1         250'3  11/26/2021 12:00:00
 8400   253'2s   -7'1         260'3  11/26/2021 12:00:00
 8500   263'2s   -7'1         270'3  11/26/2021 12:00:00
 8600   273'2s   -7'1         280'3  11/26/2021 12:00:00
 8700   283'2s   -7'1         290'3  11/26/2021 12:00:00
 8800   293'2s   -7'1         300'3  11/26/2021 12:00:00
 8900   303'2s   -7'1         310'3  11/26/2021 12:00:00
 9000   313'2s   -7'1         320'3  11/26/2021 12:00:00
 9200   333'2s   -7'1         340'3  11/26/2021 12:00:00
 9500   363'2s   -7'1         370'3  11/26/2021 12:00:00
 9700   383'2s   -7'1         390'3  11/26/2021 12:00:00
 10000   413'2s   -7'1         420'3  11/26/2021 12:00:00
 11000   513'2s   -7'1         520'3  11/26/2021 12:00:00
 12000   613'2s   -7'1         620'3  11/26/2021 12:00:00
 13000   713'2s   -7'1         720'3  11/26/2021 12:00:00
 14000   813'2s   -7'1         820'3  11/26/2021 12:00:00




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