 |
Options for @C1H |
 |
@C1H: CORN March 2021 Call 1700 CALLS (CBOT) as of 01/23/2021 6:29:28 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
1700 |
330'5s |
-23'6 |
|
|
|
354'3 |
1/22/2021 01:18:00 |
1900 |
310'5s |
-23'6 |
|
|
|
334'3 |
1/22/2021 01:18:00 |
2000 |
300'5s |
-23'6 |
|
|
|
324'3 |
1/22/2021 01:18:00 |
2900 |
210'5s |
-23'6 |
|
|
|
234'3 |
1/22/2021 01:18:00 |
3000 |
200'5s |
-23'6 |
|
|
|
224'3 |
1/22/2021 01:18:00 |
3100 |
190'5s |
-23'6 |
|
|
|
214'3 |
1/22/2021 01:18:00 |
3200 |
180'5s |
-23'6 |
|
|
|
204'3 |
1/22/2021 01:18:00 |
3250 |
175'5s |
-23'6 |
|
|
|
199'3 |
1/22/2021 01:18:00 |
3300 |
170'5s |
-23'6 |
|
|
|
194'3 |
1/22/2021 01:18:00 |
3350 |
165'5s |
-23'6 |
|
|
|
189'3 |
1/22/2021 01:18:00 |
3400 |
160'5s |
-23'6 |
176'0 |
176'0 |
176'0 |
184'3 |
1/22/2021 01:18:00 |
3500 |
150'5s |
-23'6 |
|
|
|
174'3 |
1/22/2021 01:18:00 |
3550 |
145'5s |
-23'6 |
|
|
|
169'3 |
1/22/2021 01:18:00 |
3600 |
140'5s |
-23'6 |
|
|
|
164'3 |
1/22/2021 01:18:00 |
3650 |
135'5s |
-23'6 |
|
|
|
159'3 |
1/22/2021 01:18:00 |
3700 |
130'5s |
-23'6 |
148'0 |
148'0 |
128'5 |
154'3 |
1/22/2021 01:18:00 |
3800 |
120'6s |
-23'5 |
137'6 |
137'6 |
123'0 |
144'3 |
1/22/2021 01:18:00 |
3850 |
115'6s |
-27'3 |
119'4 |
119'4 |
119'4 |
143'1 |
1/22/2021 11:32:00 |
3900 |
110'6s |
-23'5 |
127'2 |
127'3 |
113'0 |
134'3 |
1/22/2021 01:18:00 |
3950 |
105'7s |
-23'4 |
|
|
|
129'3 |
1/22/2021 01:18:00 |
4000 |
100'7s |
-23'4 |
114'6 |
116'4 |
100'2 |
124'3 |
1/22/2021 01:18:00 |
4050 |
96'0s |
-23'3 |
114'7 |
114'7 |
114'7 |
119'3 |
1/22/2021 01:18:00 |
4100 |
91'0s |
-23'3 |
110'1 |
110'1 |
92'4 |
114'3 |
1/22/2021 01:18:00 |
4150 |
86'1s |
-23'2 |
104'4 |
104'4 |
104'4 |
109'3 |
1/22/2021 01:18:00 |
4200 |
81'2s |
-23'1 |
98'6 |
99'0 |
81'0 |
104'3 |
1/22/2021 01:18:00 |
4250 |
76'3s |
-39'6 |
93'0 |
93'0 |
93'0 |
116'1 |
1/22/2021 08:52:00 |
4300 |
71'4s |
-23'0 |
88'4 |
89'3 |
72'3 |
94'4 |
1/22/2021 01:18:00 |
4350 |
66'6s |
-22'6 |
|
|
|
89'4 |
1/22/2021 01:18:00 |
4400 |
62'1s |
-22'4 |
76'6 |
79'2 |
63'3 |
84'5 |
1/22/2021 01:18:00 |
4450 |
57'3s |
-24'6 |
62'5 |
62'5 |
59'6 |
82'1 |
1/22/2021 11:39:00 |
4500 |
52'7s |
-22'0 |
66'4 |
66'4 |
51'2 |
74'7 |
1/22/2021 01:18:00 |
4550 |
48'4s |
-27'0 |
52'6 |
53'7 |
52'6 |
75'4 |
1/22/2021 12:09:00 |
4600 |
44'1s |
-21'1 |
59'6 |
59'6 |
45'0 |
65'2 |
1/22/2021 01:18:00 |
4650 |
40'1s |
-21'0 |
52'2 |
52'2 |
40'6 |
61'1 |
1/22/2021 01:04:00 |
4700 |
36'1s |
-19'5 |
51'2 |
51'2 |
37'4 |
55'6 |
1/22/2021 01:18:00 |
4750 |
32'4s |
-19'4 |
45'5 |
45'5 |
33'2 |
52'0 |
1/22/2021 01:04:00 |
4800 |
28'7s |
-17'7 |
40'3 |
41'3 |
30'1 |
46'6 |
1/22/2021 01:18:00 |
4850 |
25'5s |
-26'2 |
35'1 |
35'1 |
35'1 |
51'7 |
1/22/2021 06:39:00 |
4900 |
22'5s |
-15'4 |
33'7 |
33'7 |
22'3 |
38'1 |
1/22/2021 01:18:00 |
4950 |
19'6s |
-15'0 |
29'7 |
29'7 |
20'2 |
34'6 |
1/22/2021 01:10:00 |
5000 |
17'1s |
-13'4 |
26'5 |
28'1 |
17'1 |
30'5 |
1/22/2021 01:18:00 |
5050 |
14'7s |
-14'4 |
22'0 |
22'0 |
16'5 |
29'3 |
1/22/2021 12:21:00 |
5100 |
12'7s |
-11'2 |
21'0 |
21'0 |
13'4 |
24'1 |
1/22/2021 01:18:00 |
5150 |
11'1s |
-10'5 |
17'5 |
17'5 |
11'3 |
21'6 |
1/22/2021 01:16:00 |
5200 |
9'5s |
-9'1 |
15'5 |
16'0 |
9'4 |
18'6 |
1/22/2021 01:18:00 |
5250 |
8'2s |
-9'3 |
12'1 |
13'2 |
8'6 |
17'5 |
1/22/2021 01:00:00 |
5300 |
7'1s |
-7'1 |
12'3 |
13'0 |
7'0 |
14'2 |
1/22/2021 01:18:00 |
5350 |
6'1s |
-6'3 |
10'5 |
10'5 |
6'2 |
12'4 |
1/22/2021 01:18:00 |
5400 |
5'3s |
-5'3 |
9'1 |
9'1 |
5'2 |
10'6 |
1/22/2021 01:19:00 |
5450 |
4'5s |
-4'6 |
9'2 |
9'2 |
4'6 |
9'3 |
1/22/2021 01:18:00 |
5500 |
4'0s |
-4'1 |
7'4 |
7'4 |
4'0 |
8'1 |
1/22/2021 01:18:00 |
5550 |
3'3s |
-3'5 |
5'6 |
5'6 |
3'5 |
7'0 |
1/22/2021 01:18:00 |
5600 |
2'7s |
-3'3 |
5'4 |
5'4 |
3'0 |
6'2 |
1/22/2021 01:18:00 |
5650 |
2'5s |
-2'6 |
4'3 |
4'4 |
2'5 |
5'3 |
1/22/2021 01:18:00 |
5700 |
2'2s |
-2'3 |
4'1 |
4'1 |
2'2 |
4'5 |
1/22/2021 01:18:00 |
5750 |
2'0s |
-2'1 |
3'1 |
3'2 |
2'0 |
4'1 |
1/22/2021 01:18:00 |
5800 |
1'6s |
-1'7 |
3'0 |
3'0 |
1'7 |
3'5 |
1/22/2021 01:18:00 |
5850 |
1'5s |
-1'4 |
2'2 |
2'2 |
1'4 |
3'1 |
1/22/2021 01:18:00 |
5900 |
1'3s |
-1'3 |
2'4 |
2'4 |
1'4 |
2'6 |
1/22/2021 01:18:00 |
5950 |
1'2s |
-1'6 |
1'6 |
1'6 |
1'6 |
3'0 |
1/22/2021 09:04:00 |
6000 |
1'1s |
-1'0 |
1'6 |
1'7 |
1'1 |
2'1 |
1/22/2021 01:18:00 |
6050 |
1'0s |
-1'0 |
1'1 |
1'1 |
1'1 |
2'0 |
1/22/2021 12:59:00 |
6100 |
0'7s |
-0'7 |
1'1 |
1'1 |
1'1 |
1'6 |
1/22/2021 01:18:00 |
6150 |
0'7s |
-0'5 |
|
|
|
1'4 |
1/22/2021 01:18:00 |
6200 |
0'6s |
-0'5 |
1'0 |
1'0 |
1'0 |
1'3 |
1/22/2021 01:18:00 |
6250 |
0'5s |
-0'5 |
|
|
|
1'2 |
1/22/2021 01:18:00 |
6300 |
0'5s |
-0'4 |
0'7 |
0'7 |
0'7 |
1'1 |
1/22/2021 01:18:00 |
6350 |
0'4s |
-0'4 |
0'7 |
0'7 |
0'7 |
1'0 |
1/22/2021 01:18:00 |
6400 |
0'4s |
-0'4 |
|
|
|
1'0 |
1/22/2021 01:18:00 |
6450 |
0'4s |
-0'2 |
|
|
|
0'6 |
1/22/2021 01:18:00 |
6500 |
0'3s |
-0'3 |
0'3 |
0'3 |
0'3 |
0'6 |
1/22/2021 11:16:00 |
6550 |
0'3s |
-0'2 |
|
|
|
0'5 |
1/22/2021 01:18:00 |
6600 |
0'3s |
-0'2 |
|
|
|
0'5 |
1/22/2021 01:18:00 |
6650 |
0'2s |
-0'3 |
|
|
|
0'5 |
1/22/2021 01:18:00 |
6700 |
0'2s |
-0'2 |
0'3 |
0'3 |
0'3 |
0'4 |
1/22/2021 01:18:00 |
6800 |
0'1s |
-0'2 |
0'2 |
0'2 |
0'2 |
0'3 |
1/22/2021 01:18:00 |
6900 |
0'1s |
-0'2 |
|
|
|
0'3 |
1/22/2021 01:18:00 |
7000 |
0'1s |
-0'1 |
|
|
|
0'2 |
1/22/2021 01:18:00 |
7100 |
0'1s |
-0'1 |
|
|
|
0'2 |
1/22/2021 01:18:00 |
7200 |
0'1s |
-0'1 |
|
|
|
0'2 |
1/22/2021 01:18:00 |
7300 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
1/22/2021 01:18:00 |
7400 |
0'1s |
-0'1 |
|
|
|
0'2 |
1/22/2021 01:18:00 |
7500 |
0'1s |
-0'1 |
|
|
|
0'2 |
1/22/2021 01:18:00 |
7800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/22/2021 01:18:00 |
@C1H: CORN March 2021 Call 1700 PUTS (CBOT) as of 01/23/2021 6:29:28 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
1900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/22/2021 01:18:00 |
2200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/22/2021 01:18:00 |
2400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/22/2021 01:18:00 |
2500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/22/2021 01:18:00 |
2600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/22/2021 01:18:00 |
2700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/22/2021 01:18:00 |
2800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/22/2021 01:18:00 |
2900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/22/2021 01:18:00 |
3000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/22/2021 01:18:00 |
3100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/22/2021 01:18:00 |
3150 |
0'1s |
0'0 |
|
|
|
0'1 |
1/22/2021 01:18:00 |
3200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/22/2021 01:18:00 |
3250 |
0'1s |
0'0 |
|
|
|
0'1 |
1/22/2021 01:18:00 |
3300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/22/2021 01:18:00 |
3350 |
0'1s |
0'0 |
|
|
|
0'1 |
1/22/2021 01:18:00 |
3400 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/22/2021 01:18:00 |
3450 |
0'1s |
0'0 |
|
|
|
0'1 |
1/22/2021 01:18:00 |
3500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/22/2021 01:18:00 |
3550 |
0'1s |
0'0 |
|
|
|
0'1 |
1/22/2021 01:18:00 |
3600 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/22/2021 01:18:00 |
3650 |
0'1s |
0'0 |
|
|
|
0'1 |
1/22/2021 01:18:00 |
3700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/22/2021 01:18:00 |
3750 |
0'2s |
0'2 |
0'1 |
0'1 |
0'1 |
0'0 |
1/22/2021 11:39:00 |
3800 |
0'2s |
0'1 |
0'1 |
0'1 |
0'1 |
0'1 |
1/22/2021 01:18:00 |
3850 |
0'2s |
0'1 |
|
|
|
0'1 |
1/22/2021 01:18:00 |
3900 |
0'2s |
0'1 |
0'1 |
0'2 |
0'1 |
0'1 |
1/22/2021 01:18:00 |
3950 |
0'3s |
0'2 |
0'1 |
0'3 |
0'1 |
0'1 |
1/22/2021 01:15:00 |
4000 |
0'3s |
0'2 |
0'1 |
0'3 |
0'1 |
0'1 |
1/22/2021 01:18:00 |
4050 |
0'4s |
0'4 |
0'1 |
0'3 |
0'1 |
0'0 |
1/22/2021 01:02:00 |
4100 |
0'5s |
0'4 |
0'3 |
0'3 |
0'3 |
0'1 |
1/22/2021 01:18:00 |
4150 |
0'5s |
0'5 |
0'2 |
0'4 |
0'2 |
0'0 |
1/22/2021 11:54:00 |
4200 |
0'6s |
0'5 |
0'5 |
0'5 |
0'4 |
0'1 |
1/22/2021 01:18:00 |
4250 |
0'7s |
0'6 |
0'3 |
0'6 |
0'3 |
0'1 |
1/22/2021 12:51:00 |
4300 |
1'0s |
0'6 |
0'3 |
1'0 |
0'3 |
0'2 |
1/22/2021 01:18:00 |
4350 |
1'2s |
1'0 |
0'4 |
1'2 |
0'4 |
0'2 |
1/22/2021 12:28:00 |
4400 |
1'5s |
1'2 |
0'4 |
1'5 |
0'4 |
0'3 |
1/22/2021 01:19:00 |
4450 |
1'7s |
1'3 |
0'4 |
2'0 |
0'4 |
0'4 |
1/22/2021 01:15:00 |
4500 |
2'3s |
1'6 |
0'7 |
2'5 |
0'6 |
0'5 |
1/22/2021 01:19:00 |
4550 |
3'0s |
2'0 |
1'0 |
3'1 |
1'0 |
1'0 |
1/22/2021 01:17:00 |
4600 |
3'5s |
2'5 |
1'0 |
4'0 |
1'0 |
1'0 |
1/22/2021 01:18:00 |
4650 |
4'5s |
3'3 |
1'5 |
4'3 |
1'3 |
1'2 |
1/22/2021 01:19:00 |
4700 |
5'5s |
4'1 |
2'0 |
6'0 |
1'7 |
1'4 |
1/22/2021 01:18:00 |
4750 |
7'0s |
6'0 |
2'3 |
7'2 |
2'3 |
1'0 |
1/22/2021 12:07:00 |
4800 |
8'3s |
5'7 |
3'2 |
8'4 |
2'7 |
2'4 |
1/22/2021 01:18:00 |
4850 |
10'1s |
7'1 |
3'7 |
10'2 |
3'5 |
3'0 |
1/22/2021 01:16:00 |
4900 |
12'1s |
8'2 |
5'0 |
12'4 |
4'4 |
3'7 |
1/22/2021 01:18:00 |
4950 |
14'2s |
9'4 |
6'1 |
14'4 |
6'0 |
4'6 |
1/22/2021 01:16:00 |
5000 |
16'5s |
10'2 |
7'0 |
20'0 |
7'0 |
6'3 |
1/22/2021 01:18:00 |
5050 |
19'3s |
10'7 |
10'0 |
19'7 |
9'1 |
8'4 |
1/22/2021 01:18:00 |
5100 |
22'3s |
12'4 |
12'3 |
21'2 |
11'2 |
9'7 |
1/22/2021 01:18:00 |
5150 |
25'5s |
14'2 |
14'4 |
25'0 |
13'6 |
11'3 |
1/22/2021 11:39:00 |
5200 |
29'1s |
14'5 |
15'6 |
29'2 |
15'6 |
14'4 |
1/22/2021 01:18:00 |
5250 |
32'6s |
18'1 |
23'0 |
31'1 |
23'0 |
14'5 |
1/22/2021 01:00:00 |
5300 |
36'5s |
16'5 |
22'0 |
38'2 |
21'1 |
20'0 |
1/22/2021 01:18:00 |
5350 |
40'5s |
19'1 |
26'6 |
39'6 |
26'3 |
21'4 |
1/22/2021 01:01:00 |
5400 |
44'7s |
18'3 |
30'0 |
42'3 |
30'0 |
26'4 |
1/22/2021 01:18:00 |
5450 |
49'1s |
19'0 |
37'0 |
41'5 |
37'0 |
30'1 |
1/22/2021 01:18:00 |
5500 |
53'4s |
19'5 |
37'3 |
51'3 |
37'3 |
33'7 |
1/22/2021 01:18:00 |
5550 |
57'7s |
20'1 |
|
|
|
37'6 |
1/22/2021 01:18:00 |
5600 |
62'3s |
20'3 |
|
|
|
42'0 |
1/22/2021 01:18:00 |
5650 |
67'1s |
21'0 |
|
|
|
46'1 |
1/22/2021 01:18:00 |
5700 |
71'6s |
21'3 |
|
|
|
50'3 |
1/22/2021 01:18:00 |
5750 |
76'4s |
21'5 |
|
|
|
54'7 |
1/22/2021 01:18:00 |
5800 |
81'2s |
21'7 |
|
|
|
59'3 |
1/22/2021 01:18:00 |
5850 |
86'1s |
22'2 |
|
|
|
63'7 |
1/22/2021 01:18:00 |
5900 |
90'7s |
22'3 |
|
|
|
68'4 |
1/22/2021 01:18:00 |
5950 |
95'6s |
25'5 |
92'5 |
92'5 |
92'5 |
70'1 |
1/22/2021 12:44:00 |
6000 |
100'5s |
22'6 |
|
|
|
77'7 |
1/22/2021 01:18:00 |
6050 |
105'4s |
40'7 |
87'4 |
87'4 |
87'4 |
64'5 |
1/22/2021 08:38:00 |
6100 |
110'3s |
22'7 |
|
|
|
87'4 |
1/22/2021 01:18:00 |
6300 |
130'1s |
23'2 |
|
|
|
106'7 |
1/22/2021 01:18:00 |
6800 |
179'5s |
23'4 |
|
|
|
156'1 |
1/22/2021 01:18:00 |
6900 |
189'5s |
23'4 |
|
|
|
166'1 |
1/22/2021 01:18:00 |
7000 |
199'5s |
23'5 |
|
|
|
176'0 |
1/22/2021 01:18:00 |
7200 |
219'5s |
23'5 |
|
|
|
196'0 |
1/22/2021 01:18:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|