Options for @C3H

Commodity    Show All Strike Prices
@C3H: CORN March 2023 Call 2500   CALLS (CBOT) as of 02/07/2023 1:07:08 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 3000   379'0s   1'4         377'4  2/06/2023 01:24:00
 4000   279'0s   1'4         277'4  2/06/2023 01:24:00
 4400   239'0s   1'4         237'4  2/06/2023 01:24:00
 4500   229'0s   1'4         227'4  2/06/2023 01:24:00
 4600   219'0s   1'4         217'4  2/06/2023 01:24:00
 4700   209'0s   1'4         207'4  2/06/2023 01:24:00
 4800   199'0s   1'4         197'4  2/06/2023 01:24:00
 4900   189'0s   1'4         187'4  2/06/2023 01:24:00
 5000   179'0s   1'4         177'4  2/06/2023 01:24:00
 5100   169'0s   1'4         167'4  2/06/2023 01:24:00
 5200   159'0s   1'4         157'4  2/06/2023 01:24:00
 5300   149'0s   1'4         147'4  2/06/2023 01:24:00
 5400   139'0s   1'4         137'4  2/06/2023 01:24:00
 5500   129'0s   1'3         127'5  2/06/2023 01:24:00
 5550   124'0s   1'3         122'5  2/06/2023 01:24:00
 5600   119'1s   1'3         117'6  2/06/2023 01:24:00
 5650   114'1s   1'3         112'6  2/06/2023 01:24:00
 5700   109'1s   1'3         107'6  2/06/2023 01:24:00
 5750   100'1s   -4'1   100'1   100'1   100'1   104'2  2/07/2023 09:30:00
 5800   99'2s   1'4         97'6  2/06/2023 01:24:00
 5850   94'2s   1'3         92'7  2/06/2023 01:24:00
 5900   89'2s   1'3         87'7  2/06/2023 01:24:00
 5950   84'2s   1'3         82'7  2/06/2023 01:24:00
 6000   79'3s   1'4   73'4   73'4   73'2   77'7  2/06/2023 01:24:00
 6050   74'3s   1'3         73'0  2/06/2023 01:24:00
 6100   69'3s   1'3   68'5   68'5   63'4   68'0  2/06/2023 01:24:00
 6150   64'3s   1'3         63'0  2/06/2023 01:24:00
 6200   59'4s   1'4         58'0  2/06/2023 01:24:00
 6250   54'4s   1'3         53'1  2/06/2023 01:24:00
 6300   46'6s   -2'7   47'0   47'0   46'6   49'5  2/07/2023 11:32:00
 6350   42'5s   -2'1   42'5   42'5   42'5   44'6  2/07/2023 07:13:00
 6400   37'5s   -2'2   38'1   38'1   37'3   39'7  2/07/2023 10:32:00
 6450   33'7s   -1'4   32'3   33'7   32'0   35'3  2/07/2023 08:40:00
 6500   29'0s   -1'5   28'4   29'3   26'6   30'5  2/07/2023 10:52:00
 6550   24'3s   -1'7   23'5   24'3   23'5   26'2  2/07/2023 10:55:00
 6600   19'4s   -2'5   20'1   20'2   19'0   22'1  2/07/2023 12:08:00
 6650   17'4s   -0'7   15'7   17'4   15'7   18'3  2/07/2023 08:43:00
 6700   12'2s   -2'6   13'2   13'7   12'0   15'0  2/07/2023 12:12:00
 6750   9'4s   -2'4   10'5   10'7   9'2   12'0  2/07/2023 11:08:00
 6800   7'1s   -2'2   8'2   8'4   7'0   9'3  2/07/2023 12:54:00
 6850   5'4s   -1'5   6'3   6'3   5'3   7'1  2/07/2023 12:09:00
 6900   4'0s   -1'4   4'5   4'6   3'7   5'4  2/07/2023 12:22:00
 6950   3'2s   -0'7   3'2   3'2   3'0   4'1  2/07/2023 10:36:00
 7000   2'2s   -0'7   2'6   2'6   2'1   3'1  2/07/2023 12:51:00
 7050   1'7s   -0'4   1'7   1'7   1'5   2'3  2/07/2023 11:08:00
 7100   1'2s   -0'4   1'2   1'4   1'2   1'6  2/07/2023 12:12:00
 7150   1'1s   -0'2   1'1   1'1   1'1   1'3  2/07/2023 09:46:00
 7200   1'0s   -0'1   1'0   1'0   1'0   1'1  2/07/2023 12:26:00
 7250   0'6s   -0'2   0'6   0'6   0'6   1'0  2/07/2023 09:41:00
 7300   0'5s   -0'2   0'6   0'6   0'5   0'7  2/07/2023 10:03:00
 7350   0'6s   0'1         0'5  2/06/2023 01:24:00
 7400   0'4s   -0'1   0'4   0'4   0'4   0'5  2/07/2023 09:42:00
 7450   0'4s   -0'1   0'4   0'4   0'4   0'5  2/07/2023 10:46:00
 7500   0'5s   0'1   0'3   0'4   0'3   0'4  2/06/2023 01:24:00
 7550   0'3s   -0'1   0'3   0'3   0'3   0'4  2/07/2023 10:16:00
 7600   0'4s   0'0   0'3   0'4   0'3   0'4  2/07/2023 11:23:00
 7650   0'3s   0'0         0'3  2/06/2023 01:24:00
 7700   0'3s   0'0         0'3  2/06/2023 01:24:00
 7750   0'2s   -0'1   0'2   0'2   0'2   0'3  2/07/2023 09:14:00
 7800   0'3s   0'1   0'3   0'3   0'2   0'2  2/06/2023 01:24:00
 7850   0'2s   0'0         0'2  2/06/2023 01:24:00
 7900   0'2s   0'0         0'2  2/06/2023 01:24:00
 7950   0'2s   0'0   0'2   0'2   0'2   0'2  2/07/2023 10:54:00
 8000   0'2s   0'0   0'2   0'2   0'2   0'2  2/07/2023 09:41:00
 8050   0'2s   0'0   0'2   0'2   0'2   0'2  2/06/2023 01:24:00
 8100   0'1s   -0'1   0'1   0'1   0'1   0'2  2/07/2023 11:46:00
 8150   0'2s   0'1         0'1  2/06/2023 01:24:00
 8200   0'1s   0'0   0'1   0'1   0'1   0'1  2/06/2023 01:24:00
 8250   0'1s   0'0   0'1   0'1   0'1   0'1  2/06/2023 01:24:00
 8300   0'1s   0'0   0'1   0'1   0'1   0'1  2/07/2023 10:12:00
 8350   0'1s   0'0   0'1   0'1   0'1   0'1  2/06/2023 01:24:00
 8400   0'1s   0'0   0'1   0'1   0'1   0'1  2/06/2023 01:24:00
 8450   0'1s   0'0   0'1   0'1   0'1   0'1  2/06/2023 01:24:00
 8500   0'1s   0'0         0'1  2/06/2023 01:24:00
 8550   0'1s   0'0         0'1  2/06/2023 01:24:00
 8600   0'1s   0'0         0'1  2/06/2023 01:24:00
 8700   0'1s   0'0         0'1  2/06/2023 01:24:00
 8800   0'1s   0'0         0'1  2/06/2023 01:24:00
 8900   0'1s   0'0         0'1  2/06/2023 01:24:00
 9000   0'1s   0'0         0'1  2/06/2023 01:24:00
 9100   0'1s   0'0         0'1  2/06/2023 01:24:00
 9200   0'1s   0'0         0'1  2/06/2023 01:24:00
 9300   0'1s   0'0         0'1  2/06/2023 01:24:00
 9400   0'1s   0'0         0'1  2/06/2023 01:24:00
 9500   0'1s   0'0         0'1  2/06/2023 01:24:00
 9600   0'1s   0'0         0'1  2/06/2023 01:24:00
 9700   0'1s   0'0         0'1  2/06/2023 01:24:00
 9800   0'1s   0'0         0'1  2/06/2023 01:24:00
 9900   0'1s   0'0         0'1  2/06/2023 01:24:00
 10000   0'1s   0'0         0'1  2/06/2023 01:24:00
 10100   0'1s   0'0         0'1  2/06/2023 01:24:00
 10200   0'1s   0'0         0'1  2/06/2023 01:24:00
 10300   0'1s   0'0         0'1  2/06/2023 01:24:00
 10400   0'1s   0'0         0'1  2/06/2023 01:24:00
 10500   0'1s   0'0         0'1  2/06/2023 01:24:00
 10600   0'1s   0'0         0'1  2/06/2023 01:24:00
 10700   0'1s   0'0         0'1  2/06/2023 01:24:00
 10800   0'1s   0'0         0'1  2/06/2023 01:24:00
 10900   0'1s   0'0         0'1  2/06/2023 01:24:00
 11000   0'1s   0'0         0'1  2/06/2023 01:24:00
 11100   0'1s   0'0         0'1  2/06/2023 01:24:00
 11200   0'1s   0'0         0'1  2/06/2023 01:24:00
 11300   0'1s   0'0         0'1  2/06/2023 01:24:00
 11500   0'1s   0'0         0'1  2/06/2023 01:24:00
 12500   0'1s   0'0         0'1  2/06/2023 01:24:00
 13000   0'1s   0'0         0'1  2/06/2023 01:24:00
 13800   0'1s   0'0         0'1  2/06/2023 01:24:00
 15000   0'1s   0'0         0'1  2/06/2023 01:24:00

@C3H: CORN March 2023 Call 2500   PUTS (CBOT) as of 02/07/2023 1:07:08 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2500   0'1s   0'0         0'1  2/06/2023 01:24:00
 2800   0'1s   0'0         0'1  2/06/2023 01:24:00
 3400   0'1s   0'0         0'1  2/06/2023 01:24:00
 3500   0'1s   0'0         0'1  2/06/2023 01:24:00
 3600   0'1s   0'0         0'1  2/06/2023 01:24:00
 3700   0'1s   0'0         0'1  2/06/2023 01:24:00
 3800   0'1s   0'0         0'1  2/06/2023 01:24:00
 3900   0'1s   0'0         0'1  2/06/2023 01:24:00
 4000   0'1s   0'0         0'1  2/06/2023 01:24:00
 4100   0'1s   0'0         0'1  2/06/2023 01:24:00
 4200   0'1s   0'0         0'1  2/06/2023 01:24:00
 4300   0'1s   0'0         0'1  2/06/2023 01:24:00
 4400   0'1s   0'0         0'1  2/06/2023 01:24:00
 4500   0'1s   0'0         0'1  2/06/2023 01:24:00
 4600   0'1s   0'0         0'1  2/06/2023 01:24:00
 4700   0'1s   0'0         0'1  2/06/2023 01:24:00
 4800   0'1s   0'0         0'1  2/06/2023 01:24:00
 4850   0'1s   0'0         0'1  2/06/2023 01:24:00
 4900   0'1s   0'0         0'1  2/06/2023 01:24:00
 4950   0'1s   0'0         0'1  2/06/2023 01:24:00
 5000   0'1s   0'0         0'1  2/06/2023 01:24:00
 5050   0'1s   0'0         0'1  2/06/2023 01:24:00
 5100   0'1s   0'0         0'1  2/06/2023 01:24:00
 5150   0'1s   0'0         0'1  2/06/2023 01:24:00
 5200   0'1s   0'0         0'1  2/06/2023 01:24:00
 5250   0'1s   0'0         0'1  2/06/2023 01:24:00
 5300   0'1s   0'0   0'1   0'1   0'1   0'1  2/06/2023 01:24:00
 5350   0'1s   0'0   0'1   0'1   0'1   0'1  2/06/2023 01:24:00
 5400   0'1s   0'0   0'1   0'1   0'1   0'1  2/07/2023 09:35:00
 5450   0'1s   0'0         0'1  2/06/2023 01:24:00
 5500   0'1s   -0'1         0'2  2/06/2023 01:24:00
 5550   0'1s   -0'1         0'2  2/06/2023 01:24:00
 5600   0'2s   0'0   0'1   0'2   0'1   0'2  2/07/2023 08:40:00
 5650   0'2s   -0'1   0'2   0'2   0'2   0'3  2/06/2023 01:24:00
 5700   0'2s   -0'1         0'3  2/06/2023 01:24:00
 5750   0'3s   0'0         0'3  2/06/2023 01:24:00
 5800   0'2s   -0'1   0'2   0'2   0'2   0'3  2/07/2023 09:12:00
 5850   0'3s   -0'1   0'3   0'3   0'3   0'4  2/06/2023 01:24:00
 5900   0'3s   -0'1   0'3   0'3   0'3   0'4  2/06/2023 01:24:00
 5950   0'3s   -0'1         0'4  2/06/2023 01:24:00
 6000   0'3s   -0'1   0'3   0'3   0'3   0'4  2/07/2023 11:42:00
 6050   0'3s   -0'1   0'3   0'3   0'3   0'4  2/07/2023 12:05:00
 6100   0'3s   -0'1   0'4   0'4   0'3   0'4  2/07/2023 12:42:00
 6150   0'4s   -0'1         0'5  2/06/2023 01:24:00
 6200   0'4s   -0'1   0'4   0'4   0'4   0'5  2/07/2023 12:05:00
 6250   0'4s   -0'1   0'4   0'4   0'4   0'5  2/07/2023 09:14:00
 6300   0'6s   0'0   0'6   0'6   0'6   0'6  2/07/2023 09:46:00
 6350   0'6s   -0'1   0'6   0'6   0'6   0'7  2/07/2023 10:36:00
 6400   1'0s   0'0   1'0   1'0   0'7   1'0  2/07/2023 11:50:00
 6450   1'3s   0'0   1'3   1'3   1'3   1'3  2/07/2023 09:27:00
 6500   1'6s   0'1   1'5   1'7   1'5   1'5  2/07/2023 12:21:00
 6550   2'3s   0'1   2'2   2'4   2'2   2'2  2/07/2023 11:03:00
 6600   3'4s   0'3   3'3   3'5   3'0   3'1  2/07/2023 12:54:00
 6650   5'0s   0'5   5'0   5'0   4'3   4'3  2/07/2023 12:53:00
 6700   6'5s   0'5   6'0   6'7   5'7   6'0  2/07/2023 12:51:00
 6750   8'2s   0'2   8'2   9'0   8'0   8'0  2/07/2023 11:46:00
 6800   11'0s   0'5   10'4   12'0   10'4   10'3  2/07/2023 10:39:00
 6850   15'0s   1'7   15'2   15'2   13'6   13'1  2/07/2023 12:49:00
 6900   17'6s   1'2   16'5   17'6   16'5   16'4  2/07/2023 11:42:00
 6950   21'7s   1'6   21'3   21'7   20'7   20'1  2/07/2023 11:42:00
 7000   25'7s   1'6   25'4   26'5   25'4   24'1  2/07/2023 11:42:00
 7050   30'6s   2'3   29'7   31'1   29'0   28'3  2/07/2023 11:43:00
 7100   35'2s   2'4   34'5   35'2   34'5   32'6  2/07/2023 12:12:00
 7150   39'5s   2'2   38'4   40'2   38'4   37'3  2/07/2023 10:39:00
 7200   43'4s   1'4   43'4   43'4   43'4   42'0  2/07/2023 06:43:00
 7250   49'6s   2'7   50'1   50'1   49'5   46'7  2/07/2023 11:43:00
 7300   53'3s   1'5   53'2   54'3   53'2   51'6  2/07/2023 10:55:00
 7350   56'5s   -1'3         58'0  2/06/2023 01:24:00
 7400   64'5s   3'1   64'5   64'5   64'5   61'4  2/07/2023 09:34:00
 7450   66'4s   -1'4         68'0  2/06/2023 01:24:00
 7500   71'4s   -1'3         72'7  2/06/2023 01:24:00
 7550   76'3s   -1'3         77'6  2/06/2023 01:24:00
 7600   81'3s   -1'3         82'6  2/06/2023 01:24:00
 7650   86'2s   -1'4         87'6  2/06/2023 01:24:00
 7700   91'2s   -1'4         92'6  2/06/2023 01:24:00
 7750   96'2s   -1'3         97'5  2/06/2023 01:24:00
 7800   101'2s   -1'3         102'5  2/06/2023 01:24:00
 7850   106'1s   -1'4         107'5  2/06/2023 01:24:00
 7900   111'1s   -1'4         112'5  2/06/2023 01:24:00
 7950   116'1s   -1'4         117'5  2/06/2023 01:24:00
 8000   121'1s   -1'4         122'5  2/06/2023 01:24:00
 8050   126'1s   -1'4         127'5  2/06/2023 01:24:00
 8100   131'1s   -1'4         132'5  2/06/2023 01:24:00
 8150   136'1s   -1'3         137'4  2/06/2023 01:24:00
 8200   141'0s   -1'4   141'4   141'6   141'4   142'4  2/06/2023 01:24:00
 8300   151'0s   -1'4         152'4  2/06/2023 01:24:00
 8400   161'0s   -1'4         162'4  2/06/2023 01:24:00
 8500   171'0s   -1'4         172'4  2/06/2023 01:24:00
 8600   181'0s   -1'4         182'4  2/06/2023 01:24:00
 8700   191'0s   -1'4         192'4  2/06/2023 01:24:00
 8800   201'0s   -1'4         202'4  2/06/2023 01:24:00
 8900   211'0s   -1'4         212'4  2/06/2023 01:24:00
 9000   221'0s   -1'4         222'4  2/06/2023 01:24:00
 9100   231'0s   -1'4         232'4  2/06/2023 01:24:00
 9200   241'0s   -1'4         242'4  2/06/2023 01:24:00
 9300   251'0s   -1'4         252'4  2/06/2023 01:24:00
 9400   261'0s   -1'4         262'4  2/06/2023 01:24:00
 9500   271'0s   -1'4         272'4  2/06/2023 01:24:00
 9600   281'0s   -1'4         282'4  2/06/2023 01:24:00
 9700   291'0s   -1'4         292'4  2/06/2023 01:24:00
 9800   301'0s   -1'4         302'4  2/06/2023 01:24:00
 10000   321'0s   -1'4         322'4  2/06/2023 01:24:00
 10100   331'0s   -1'4         332'4  2/06/2023 01:24:00
 10200   341'0s   -1'4         342'4  2/06/2023 01:24:00
 11000   421'0s   -1'4         422'4  2/06/2023 01:24:00




Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Examples given are strictly hypothetical. The information and opinions expressed, do not constitute a solicitation to market commodities or buy or sell futures or options on futures. Trading and/or marketing decisions, any gains or losses thereof, are the sole responsibility of the commodity owner, producer, and or account holder. Market Wise Ag. Services, LLC, its principals,employees assume no liability for use of information contained herein. Reproduction without authorization is forbidden.
Powered By DTN