Options for @C3N

Commodity    Show All Strike Prices
@C3N: CORN July 2023 Call 2000   CALLS (CBOT) as of 05/31/2023 6:58:21 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 3800   214'0s   -10'0         224'0  5/30/2023 01:22:00
 3900   204'0s   -10'0         214'0  5/30/2023 01:22:00
 4000   194'0s   -10'0         204'0  5/30/2023 01:22:00
 4100   184'0s   -10'0         194'0  5/30/2023 01:22:00
 4200   174'0s   -10'0         184'0  5/30/2023 01:22:00
 4250   169'0s   -10'0         179'0  5/30/2023 01:22:00
 4300   164'0s   -10'0         174'0  5/30/2023 01:22:00
 4350   159'0s   -10'0         169'0  5/30/2023 01:22:00
 4400   154'0s   -10'0         164'0  5/30/2023 01:22:00
 4450   149'0s   -10'0         159'0  5/30/2023 01:22:00
 4500   144'0s   -10'0         154'0  5/30/2023 01:22:00
 4550   139'0s   -10'0         149'0  5/30/2023 01:22:00
 4600   134'1s   -9'7         144'0  5/30/2023 01:22:00
 4650   129'1s   -10'0   135'2   135'2   135'2   139'1  5/30/2023 01:22:00
 4700   124'1s   -10'0         134'1  5/30/2023 01:22:00
 4750   119'2s   -9'7         129'1  5/30/2023 01:22:00
 4800   114'2s   -10'0   114'0   114'0   114'0   124'2  5/30/2023 01:22:00
 4850   109'3s   -9'7   108'7   109'4   108'7   119'2  5/30/2023 01:22:00
 4900   104'3s   -10'0         114'3  5/30/2023 01:22:00
 4950   99'4s   -10'0   99'2   99'2   99'2   109'4  5/30/2023 01:22:00
 5000   94'5s   -10'0         104'5  5/30/2023 01:22:00
 5050   89'6s   -10'0         99'6  5/30/2023 01:22:00
 5100   84'7s   -10'0         94'7  5/30/2023 01:22:00
 5150   80'1s   -9'7   81'0   81'0   78'4   90'0  5/30/2023 01:22:00
 5200   70'4s   -4'6   70'4   70'4   70'4   75'2  5/31/2023 02:01:00
 5250   70'4s   -9'7   78'4   80'3   68'3   80'3  5/30/2023 01:22:00
 5300   65'7s   -9'6   74'7   74'7   64'5   75'5  5/30/2023 01:22:00
 5350   61'2s   -9'6   69'1   69'2   59'3   71'0  5/30/2023 01:22:00
 5400   52'3s   -4'3   52'3   52'3   52'3   56'6  5/31/2023 03:20:00
 5450   48'2s   -4'0   48'2   48'2   48'2   52'2  5/31/2023 01:13:00
 5500   43'2s   -4'5   43'2   43'2   43'2   47'7  5/30/2023 10:49:00
 5550   39'2s   -4'4   39'2   39'2   39'2   43'6  5/30/2023 10:49:00
 5600   35'6s   -4'0   35'6   36'4   35'3   39'6  5/31/2023 02:44:00
 5650   35'7s   -8'6   43'6   43'6   34'2   44'5  5/30/2023 01:22:00
 5700   32'1s   -8'5   39'0   40'3   30'2   40'6  5/30/2023 01:22:00
 5750   28'6s   -8'2   35'1   35'1   27'4   37'0  5/30/2023 01:22:00
 5800   25'4s   -8'0   32'1   32'5   24'4   33'4  5/30/2023 01:22:00
 5850   19'7s   -2'5   19'7   19'7   19'7   22'4  5/30/2023 10:31:00
 5900   17'3s   -2'3   20'0   20'0   17'3   19'6  5/31/2023 12:21:00
 5950   17'2s   -7'1   21'2   21'2   16'4   24'3  5/30/2023 01:22:00
 6000   12'3s   -2'5   15'3   15'3   12'3   15'0  5/31/2023 06:21:00
 6050   11'3s   -1'5   12'0   12'0   11'3   13'0  5/30/2023 10:55:00
 6100   9'0s   -2'2   11'3   11'3   9'0   11'2  5/31/2023 06:39:00
 6150   9'5s   -5'4   14'1   14'2   9'2   15'1  5/30/2023 01:22:00
 6200   8'3s   0'1   8'2   8'4   8'2   8'2  5/30/2023 07:32:00
 6250   6'4s   -0'5   6'4   6'4   6'4   7'1  5/30/2023 09:58:00
 6300   6'1s   -4'2   9'4   9'6   5'6   10'3  5/30/2023 01:22:00
 6350   5'2s   -3'7   8'4   8'4   5'1   9'1  5/30/2023 01:22:00
 6400   4'0s   -0'4   3'7   4'0   3'7   4'4  5/30/2023 11:54:00
 6450   3'7s   -3'1   4'3   4'3   3'5   7'0  5/30/2023 01:22:00
 6500   2'7s   -0'4   3'1   3'1   2'7   3'3  5/31/2023 06:23:00
 6550   2'5s   -0'2   2'7   2'7   2'5   2'7  5/31/2023 03:50:00
 6600   2'2s   -0'2   2'4   2'5   2'2   2'4  5/31/2023 01:52:00
 6650   2'2s   -1'7   3'6   3'6   2'0   4'1  5/30/2023 01:22:00
 6700   1'6s   -0'2   2'0   2'0   1'6   2'0  5/31/2023 04:56:00
 6750   1'6s   -1'4   3'1   3'1   1'6   3'2  5/30/2023 01:22:00
 6800   1'4s   -1'3   2'4   2'4   1'4   2'7  5/30/2023 01:22:00
 6850   1'3s   -1'1         2'4  5/30/2023 01:22:00
 6900   1'2s   -1'0   2'3   2'3   2'1   2'2  5/30/2023 01:22:00
 6950   1'1s   -0'7   1'4   1'4   1'0   2'0  5/30/2023 01:22:00
 7000   1'0s   -0'7   1'3   1'3   1'0   1'7  5/30/2023 01:22:00
 7050   0'7s   -0'7         1'6  5/30/2023 01:22:00
 7100   0'7s   -0'6   1'3   1'3   0'7   1'5  5/30/2023 01:22:00
 7150   0'6s   -0'6   1'2   1'2   1'2   1'4  5/30/2023 01:22:00
 7200   0'5s   -0'5         1'2  5/30/2023 01:22:00
 7250   0'5s   -0'4         1'1  5/30/2023 01:22:00
 7300   0'4s   -0'5   0'5   0'5   0'5   1'1  5/30/2023 01:22:00
 7350   0'4s   -0'4         1'0  5/30/2023 01:22:00
 7400   0'4s   -0'4   0'4   0'4   0'4   1'0  5/30/2023 01:22:00
 7450   0'3s   -0'4         0'7  5/30/2023 01:22:00
 7500   0'3s   -0'4   0'5   0'5   0'5   0'7  5/30/2023 01:22:00
 7550   0'3s   -0'3   0'3   0'3   0'3   0'6  5/30/2023 01:22:00
 7600   0'3s   -0'3   0'4   0'4   0'3   0'6  5/30/2023 01:22:00
 7650   0'3s   -0'2   0'3   0'3   0'3   0'5  5/30/2023 01:22:00
 7700   0'2s   -0'3   0'3   0'3   0'3   0'5  5/30/2023 01:22:00
 7750   0'2s   -0'3         0'5  5/30/2023 01:22:00
 7800   0'2s   -0'2         0'4  5/30/2023 01:22:00
 7850   0'2s   -0'2         0'4  5/30/2023 01:22:00
 7900   0'2s   0'0   0'2   0'2   0'2   0'2  5/31/2023 05:10:00
 7950   0'2s   -0'1   0'2   0'2   0'2   0'3  5/30/2023 01:22:00
 8000   0'2s   -0'1   0'3   0'3   0'3   0'3  5/30/2023 01:22:00
 8050   0'2s   -0'1         0'3  5/30/2023 01:22:00
 8100   0'1s   -0'2         0'3  5/30/2023 01:22:00
 8200   0'1s   -0'1   0'2   0'2   0'2   0'2  5/30/2023 01:22:00
 8300   0'1s   -0'1         0'2  5/30/2023 01:22:00
 8400   0'1s   -0'1         0'2  5/30/2023 01:22:00
 8500   0'1s   0'0         0'1  5/30/2023 01:22:00
 8600   0'1s   0'0         0'1  5/30/2023 01:22:00
 8700   0'1s   0'0         0'1  5/30/2023 01:22:00
 8800   0'1s   0'0         0'1  5/30/2023 01:22:00
 8900   0'1s   0'0         0'1  5/30/2023 01:22:00
 9000   0'1s   0'0         0'1  5/30/2023 01:22:00
 9100   0'1s   0'0         0'1  5/30/2023 01:22:00
 9200   0'1s   0'0         0'1  5/30/2023 01:22:00
 9300   0'1s   0'0         0'1  5/30/2023 01:22:00
 9400   0'1s   0'0         0'1  5/30/2023 01:22:00
 9500   0'1s   0'0         0'1  5/30/2023 01:22:00
 9600   0'1s   0'0         0'1  5/30/2023 01:22:00
 9700   0'1s   0'0         0'1  5/30/2023 01:22:00
 9800   0'1s   0'0         0'1  5/30/2023 01:22:00
 9900   0'1s   0'0         0'1  5/30/2023 01:22:00
 10000   0'1s   0'0         0'1  5/30/2023 01:22:00
 10100   0'1s   0'0         0'1  5/30/2023 01:22:00
 10200   0'1s   0'0         0'1  5/30/2023 01:22:00
 10300   0'1s   0'0         0'1  5/30/2023 01:22:00
 10400   0'1s   0'0         0'1  5/30/2023 01:22:00
 10500   0'1s   0'0         0'1  5/30/2023 01:22:00
 10600   0'1s   0'0         0'1  5/30/2023 01:22:00
 10700   0'1s   0'0         0'1  5/30/2023 01:22:00
 10800   0'1s   0'0         0'1  5/30/2023 01:22:00
 10900   0'1s   0'0         0'1  5/30/2023 01:22:00
 11000   0'1s   0'0         0'1  5/30/2023 01:22:00
 11100   0'1s   0'0         0'1  5/30/2023 01:22:00
 11200   0'1s   0'0         0'1  5/30/2023 01:22:00
 11300   0'1s   0'0         0'1  5/30/2023 01:22:00
 11400   0'1s   0'0         0'1  5/30/2023 01:22:00
 20000   0'1s   0'0         0'1  5/30/2023 01:22:00

@C3N: CORN July 2023 Call 2000   PUTS (CBOT) as of 05/31/2023 6:58:21 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 3000   0'1s   0'0         0'1  5/30/2023 01:22:00
 3100   0'1s   0'0         0'1  5/30/2023 01:22:00
 3400   0'1s   0'0         0'1  5/30/2023 01:22:00
 3500   0'1s   0'0         0'1  5/30/2023 01:22:00
 3600   0'1s   0'0         0'1  5/30/2023 01:22:00
 3700   0'1s   0'0         0'1  5/30/2023 01:22:00
 3800   0'1s   0'0         0'1  5/30/2023 01:22:00
 3900   0'1s   0'0         0'1  5/30/2023 01:22:00
 4000   0'1s   0'0         0'1  5/30/2023 01:22:00
 4100   0'1s   0'0         0'1  5/30/2023 01:22:00
 4200   0'1s   0'0         0'1  5/30/2023 01:22:00
 4250   0'1s   0'0         0'1  5/30/2023 01:22:00
 4300   0'1s   0'0         0'1  5/30/2023 01:22:00
 4350   0'1s   0'0         0'1  5/30/2023 01:22:00
 4400   0'1s   0'0         0'1  5/30/2023 01:22:00
 4450   0'1s   0'0         0'1  5/30/2023 01:22:00
 4500   0'2s   0'0   0'1   0'1   0'1   0'2  5/30/2023 01:22:00
 4550   0'2s   0'0         0'2  5/30/2023 01:22:00
 4600   0'2s   0'0         0'2  5/30/2023 01:22:00
 4650   0'3s   0'0   0'3   0'3   0'3   0'3  5/30/2023 07:01:00
 4700   0'3s   0'0   0'2   0'2   0'2   0'3  5/30/2023 01:22:00
 4750   0'3s   0'0         0'3  5/30/2023 01:22:00
 4800   0'4s   0'0   0'4   0'4   0'4   0'4  5/30/2023 01:22:00
 4850   0'4s   0'0         0'4  5/30/2023 01:22:00
 4900   0'5s   0'0         0'5  5/30/2023 01:22:00
 4950   1'0s   0'2   1'0   1'0   1'0   0'6  5/31/2023 03:47:00
 5000   1'0s   0'1   0'7   1'0   0'7   0'7  5/30/2023 10:13:00
 5050   1'1s   0'1   1'1   1'1   1'1   1'0  5/30/2023 10:27:00
 5100   1'1s   0'0   1'0   1'0   1'0   1'1  5/30/2023 01:22:00
 5150   1'2s   0'0         1'2  5/30/2023 01:22:00
 5200   2'0s   0'4   2'0   2'0   2'0   1'4  5/31/2023 05:34:00
 5250   2'3s   0'5   2'3   2'3   2'3   1'6  5/31/2023 05:27:00
 5300   2'6s   0'6   2'2   2'6   2'2   2'0  5/30/2023 11:55:00
 5350   3'3s   1'0   2'7   3'3   2'6   2'3  5/31/2023 01:43:00
 5400   3'4s   0'5   3'0   3'4   3'0   2'7  5/30/2023 10:13:00
 5450   4'7s   1'4   4'1   4'7   4'1   3'3  5/31/2023 06:42:00
 5500   5'6s   1'6   4'4   5'6   4'3   4'0  5/31/2023 06:45:00
 5550   6'4s   1'5   6'4   6'4   6'4   4'7  5/31/2023 05:29:00
 5600   8'0s   2'2   6'7   8'0   6'7   5'6  5/31/2023 05:58:00
 5650   8'7s   2'0   8'3   8'7   8'3   6'7  5/31/2023 02:27:00
 5700   11'1s   2'7   8'6   11'1   8'6   8'2  5/31/2023 05:59:00
 5750   12'5s   2'7   10'3   12'5   10'3   9'6  5/31/2023 05:27:00
 5800   14'0s   2'4   12'0   14'0   12'0   11'4  5/31/2023 04:58:00
 5850   16'3s   2'7   14'3   16'5   14'3   13'4  5/31/2023 03:26:00
 5900   18'7s   3'1   16'7   19'3   16'7   15'6  5/31/2023 03:26:00
 5950   18'2s   2'7   15'3   19'2   15'0   15'3  5/30/2023 01:22:00
 6000   26'6s   5'6   21'0   26'6   21'0   21'0  5/31/2023 06:42:00
 6050   29'3s   5'3   29'3   29'3   29'3   24'0  5/31/2023 05:55:00
 6100   32'1s   5'0   32'1   32'1   32'1   27'1  5/31/2023 05:55:00
 6150   30'5s   4'4   26'4   31'7   26'4   26'1  5/30/2023 01:22:00
 6200   38'0s   3'6   36'4   39'0   36'4   34'2  5/31/2023 04:07:00
 6250   38'0s   5'3   33'5   40'0   33'4   32'5  5/30/2023 01:22:00
 6300   42'0s   5'6   35'0   44'0   35'0   36'2  5/30/2023 01:22:00
 6350   50'7s   4'6   50'7   50'7   50'7   46'1  5/31/2023 03:20:00
 6400   50'3s   6'4   45'1   52'1   43'3   43'7  5/30/2023 01:22:00
 6450   54'6s   6'7   47'6   56'3   47'5   47'7  5/30/2023 01:22:00
 6500   66'7s   7'5   66'7   66'7   66'7   59'2  5/31/2023 06:38:00
 6550   63'6s   7'4   57'1   65'4   57'0   56'2  5/30/2023 01:22:00
 6600   68'3s   7'6   62'2   69'4   60'4   60'5  5/30/2023 01:22:00
 6650   73'0s   8'0   66'2   75'0   64'4   65'0  5/30/2023 01:22:00
 6700   77'6s   8'3   69'1   79'3   68'4   69'3  5/30/2023 01:22:00
 6750   82'4s   8'4   75'3   83'5   74'2   74'0  5/30/2023 01:22:00
 6800   87'3s   8'6   79'0   89'4   79'0   78'5  5/30/2023 01:22:00
 6850   92'1s   8'7   82'6   93'6   82'4   83'2  5/30/2023 01:22:00
 6900   97'0s   9'0   89'4   97'5   87'4   88'0  5/30/2023 01:22:00
 6950   101'7s   9'1   94'7   102'4   92'5   92'6  5/30/2023 01:22:00
 7000   106'6s   9'1   97'3   99'1   97'3   97'5  5/30/2023 01:22:00
 7050   111'5s   9'1   105'0   105'0   101'7   102'4  5/30/2023 01:22:00
 7100   116'5s   9'2   109'1   109'1   106'7   107'3  5/30/2023 01:22:00
 7150   121'4s   9'2   111'5   111'5   111'5   112'2  5/30/2023 01:22:00
 7200   126'3s   9'3         117'0  5/30/2023 01:22:00
 7250   131'3s   9'4         121'7  5/30/2023 01:22:00
 7300   136'3s   9'4         126'7  5/30/2023 01:22:00
 7350   141'2s   9'4         131'6  5/30/2023 01:22:00
 7400   146'2s   9'4   139'6   139'6   139'6   136'6  5/30/2023 01:22:00
 7450   151'2s   9'5         141'5  5/30/2023 01:22:00
 7500   156'1s   9'5   155'7   155'7   155'7   146'4  5/30/2023 01:22:00
 7550   161'1s   9'6         151'3  5/30/2023 01:22:00
 7600   166'1s   9'6         156'3  5/30/2023 01:22:00
 7650   171'1s   9'7         161'2  5/30/2023 01:22:00
 7700   176'1s   9'7         166'2  5/30/2023 01:22:00
 7750   181'0s   9'6         171'2  5/30/2023 01:22:00
 7800   186'0s   9'6         176'2  5/30/2023 01:22:00
 7850   191'0s   9'7         181'1  5/30/2023 01:22:00
 7900   196'0s   9'7         186'1  5/30/2023 01:22:00
 8000   206'0s   9'7         196'1  5/30/2023 01:22:00
 8100   216'0s   9'7         206'1  5/30/2023 01:22:00
 8200   226'0s   10'0         216'0  5/30/2023 01:22:00
 8300   236'0s   10'0         226'0  5/30/2023 01:22:00
 8400   246'0s   10'0         236'0  5/30/2023 01:22:00
 8500   256'0s   10'0         246'0  5/30/2023 01:22:00
 8600   266'0s   10'0         256'0  5/30/2023 01:22:00
 8700   276'0s   10'0         266'0  5/30/2023 01:22:00
 8800   286'0s   10'0         276'0  5/30/2023 01:22:00
 8900   296'0s   10'0         286'0  5/30/2023 01:22:00
 9000   306'0s   10'0         296'0  5/30/2023 01:22:00
 9100   316'0s   10'0         306'0  5/30/2023 01:22:00
 9200   326'0s   10'0         316'0  5/30/2023 01:22:00
 9600   366'0s   10'0         356'0  5/30/2023 01:22:00



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