Home
Cash Grain Bids
About Us
Calendar
Contact Us
USDA Reports
DTN Content
AgBizDir.com
DTN Ag Headlines
Futures
Headline News
Market News
Markets Page
Options
Options
Portfolio
Weather
Options for @C3Z
Commodity
CORN ( @C3Z )
CORN ( @C4H )
CORN ( @C4K )
CORN ( @C4N )
SOYBEANS ( @S3X )
SOYBEANS ( @S4F )
SOYBEANS ( @S4H )
WHEAT ( @W3Z )
WHEAT ( @W4H )
CORN ( @C3Z )
CORN ( @C4H )
CORN ( @C4K )
CORN ( @C4N )
SOYBEANS ( @S3X )
SOYBEANS ( @S4F )
SOYBEANS ( @S4H )
WHEAT ( @W3Z )
WHEAT ( @W4H )
WHEAT ( @W4K )
OATS ( @O3Z )
OATS ( @O4H )
OATS ( @O4K )
Show All Strike Prices
@C3Z: CORN December 2023 Call 2000 CALLS (CBOT)
as of 09/27/2023 10:33:50 AM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
3300
149'6
0'0
149'6
9/26/2023 01:22:00
3600
119'6
0'0
119'6
9/26/2023 01:22:00
3700
109'6
0'0
109'6
9/26/2023 01:22:00
3800
99'6
0'0
99'6
9/26/2023 01:22:00
3900
89'6
0'0
89'6
9/26/2023 01:22:00
4000
79'7
0'0
79'7
9/26/2023 01:22:00
4100
70'0
0'0
70'0
9/26/2023 01:22:00
4150
65'1
0'0
65'1
9/26/2023 01:22:00
4200
60'2
0'0
60'2
9/26/2023 01:22:00
4250
55'4
0'0
55'4
9/26/2023 01:22:00
4300
50'6
0'0
50'6
9/26/2023 01:22:00
4350
46'2
0'0
46'2
9/26/2023 01:22:00
4400
41'6
0'0
41'6
9/26/2023 01:22:00
4450
37'4
0'0
37'4
9/26/2023 01:22:00
4500
35'4
2'1
35'4
35'4
35'4
33'3
9/27/2023 08:53:00
4550
31'4
2'0
31'4
31'4
31'4
29'4
9/27/2023 08:56:00
4600
29'4
3'6
29'4
29'4
29'4
25'6
9/27/2023 08:39:00
4650
22'3
0'0
22'3
9/26/2023 01:22:00
4700
19'2
0'0
19'2
9/26/2023 01:22:00
4750
18'2
1'6
18'2
18'2
18'2
16'4
9/27/2023 08:42:00
4800
17'5
3'5
15'0
17'5
15'0
14'0
9/27/2023 10:20:00
4850
15'0
3'2
12'3
15'0
12'3
11'6
9/27/2023 10:20:00
4900
12'4
2'5
10'4
12'6
10'4
9'7
9/27/2023 10:22:00
4950
10'0
1'6
8'1
10'0
8'1
8'2
9/27/2023 09:31:00
5000
8'4
1'5
7'3
8'4
7'0
6'7
9/27/2023 10:19:00
5050
6'7
1'2
6'7
6'7
6'1
5'5
9/27/2023 10:13:00
5100
5'5
1'0
5'3
5'6
5'0
4'5
9/27/2023 10:12:00
5150
4'3
0'4
4'3
4'3
4'3
3'7
9/27/2023 09:10:00
5200
4'0
0'7
3'4
4'0
3'4
3'1
9/27/2023 10:20:00
5250
3'0
0'3
3'0
3'1
3'0
2'5
9/27/2023 09:22:00
5300
2'5
0'4
2'1
2'5
2'1
2'1
9/27/2023 09:48:00
5350
1'6
0'0
1'6
9/26/2023 01:22:00
5400
2'0
0'4
1'6
2'0
1'6
1'4
9/27/2023 10:21:00
5450
1'2
0'0
1'2
9/26/2023 01:22:00
5500
1'3
0'2
1'3
1'3
1'2
1'1
9/27/2023 10:20:00
5550
1'0
0'0
1'0
9/26/2023 01:22:00
5600
0'7
0'0
0'7
9/26/2023 01:22:00
5650
0'7
0'0
0'7
9/26/2023 01:22:00
5700
0'6
0'0
0'7
0'7
0'5
0'6
9/27/2023 10:04:00
5750
0'6
0'0
0'6
9/26/2023 01:22:00
5800
0'6
0'1
0'6
0'6
0'6
0'5
9/27/2023 10:12:00
5850
0'5
0'0
0'5
9/26/2023 01:22:00
5900
0'5
0'0
0'5
0'5
0'5
0'5
9/27/2023 08:32:00
5950
0'4
0'0
0'4
9/26/2023 01:22:00
6000
0'4
0'0
0'4
0'4
0'3
0'4
9/27/2023 09:53:00
6050
0'3
0'0
0'3
9/26/2023 01:22:00
6100
0'3
0'0
0'3
0'3
0'3
0'3
9/27/2023 09:48:00
6150
0'3
0'0
0'3
9/26/2023 01:22:00
6200
0'3
0'0
0'3
0'3
0'3
0'3
9/27/2023 10:13:00
6300
0'3
0'1
0'2
0'3
0'2
0'2
9/27/2023 09:27:00
6400
0'2
0'0
0'2
9/26/2023 01:22:00
6500
0'2
0'0
0'2
0'2
0'2
0'2
9/27/2023 10:15:00
6600
0'1
-0'1
0'1
0'1
0'1
0'2
9/27/2023 09:59:00
6700
0'2
0'0
0'2
9/26/2023 01:22:00
6800
0'2
0'0
0'2
9/26/2023 01:22:00
6900
0'2
0'0
0'2
9/26/2023 01:22:00
7000
0'1
0'0
0'1
9/26/2023 01:22:00
7100
0'1
0'0
0'1
9/26/2023 01:22:00
7200
0'1
0'0
0'1
9/26/2023 01:22:00
7300
0'1
0'0
0'1
9/26/2023 01:22:00
7400
0'1
0'0
0'1
9/26/2023 01:22:00
7500
0'1
0'0
0'1
9/26/2023 01:22:00
7600
0'1
0'0
0'1
9/26/2023 01:22:00
7700
0'1
0'0
0'1
9/26/2023 01:22:00
7800
0'1
0'0
0'1
9/26/2023 01:22:00
7900
0'1
0'0
0'1
9/26/2023 01:22:00
8000
0'1
0'0
0'1
9/26/2023 01:22:00
8100
0'1
0'0
0'1
9/26/2023 01:22:00
8200
0'1
0'0
0'1
9/26/2023 01:22:00
8300
0'1
0'0
0'1
9/26/2023 01:22:00
8400
0'1
0'0
0'1
9/26/2023 01:22:00
8500
0'1
0'0
0'1
9/26/2023 01:22:00
8600
0'1
0'0
0'1
9/26/2023 01:22:00
8700
0'1
0'0
0'1
9/26/2023 01:22:00
8800
0'1
0'0
0'1
9/26/2023 01:22:00
8900
0'1
0'0
0'1
9/26/2023 01:22:00
9000
0'1
0'0
0'1
9/26/2023 01:22:00
9100
0'1
0'0
0'1
9/26/2023 01:22:00
9200
0'1
0'0
0'1
9/26/2023 01:22:00
9300
0'1
0'0
0'1
9/26/2023 01:22:00
9400
0'1
0'0
0'1
9/26/2023 01:22:00
9500
0'1
0'0
0'1
9/26/2023 01:22:00
9600
0'1
0'0
0'1
9/26/2023 01:22:00
9700
0'1
0'0
0'1
9/26/2023 01:22:00
9800
0'1
0'0
0'1
9/26/2023 01:22:00
9900
0'1
0'0
0'1
9/26/2023 01:22:00
10000
0'1
0'0
0'1
9/26/2023 01:22:00
10100
0'1
0'0
0'1
9/26/2023 01:22:00
10200
0'1
0'0
0'1
9/26/2023 01:22:00
10500
0'1
0'0
0'1
9/26/2023 01:22:00
11000
0'1
0'0
0'1
9/26/2023 01:22:00
11500
0'1
0'0
0'1
9/26/2023 01:22:00
12000
0'1
0'0
0'1
9/26/2023 01:22:00
12500
0'1
0'0
0'1
9/26/2023 01:22:00
13000
0'1
0'0
0'1
9/26/2023 01:22:00
13500
0'1
0'0
0'1
9/26/2023 01:22:00
14000
0'1
0'0
0'1
9/26/2023 01:22:00
14500
0'1
0'0
0'1
9/26/2023 01:22:00
15000
0'1
0'0
0'1
9/26/2023 01:22:00
@C3Z: CORN December 2023 Call 2000 PUTS (CBOT)
as of 09/27/2023 10:33:50 AM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
2000
0'1
0'0
0'1
9/26/2023 01:22:00
2200
0'1
0'0
0'1
9/26/2023 01:22:00
2300
0'1
0'0
0'1
9/26/2023 01:22:00
2400
0'1
0'0
0'1
9/26/2023 01:22:00
2500
0'1
0'0
0'1
9/26/2023 01:22:00
2600
0'1
0'0
0'1
9/26/2023 01:22:00
2700
0'1
0'0
0'1
9/26/2023 01:22:00
2800
0'1
0'0
0'1
9/26/2023 01:22:00
2900
0'1
0'0
0'1
9/26/2023 01:22:00
3000
0'1
0'0
0'1
9/26/2023 01:22:00
3100
0'1
0'0
0'1
9/26/2023 01:22:00
3200
0'1
0'0
0'1
9/26/2023 01:22:00
3300
0'1
0'0
0'1
9/26/2023 01:22:00
3400
0'1
0'0
0'1
9/26/2023 01:22:00
3500
0'1
0'0
0'1
9/26/2023 01:22:00
3600
0'1
0'0
0'1
9/26/2023 01:22:00
3650
0'1
0'0
0'1
9/26/2023 01:22:00
3700
0'1
0'0
0'1
9/26/2023 01:22:00
3800
0'1
0'0
0'1
9/26/2023 01:22:00
3850
0'2
0'0
0'2
9/26/2023 01:22:00
3900
0'2
0'0
0'2
9/26/2023 01:22:00
3950
0'2
0'0
0'2
9/26/2023 01:22:00
4000
0'3
0'0
0'3
9/26/2023 01:22:00
4050
0'3
0'0
0'3
9/26/2023 01:22:00
4100
0'3
-0'1
0'3
0'3
0'3
0'4
9/27/2023 09:50:00
4150
0'5
0'0
0'5
9/26/2023 01:22:00
4200
0'6
0'0
0'5
0'6
0'5
0'6
9/27/2023 10:03:00
4250
1'0
0'0
1'0
9/26/2023 01:22:00
4300
1'0
-0'2
1'2
1'2
1'0
1'2
9/27/2023 10:20:00
4350
1'3
-0'3
1'3
1'3
1'3
1'6
9/27/2023 09:57:00
4400
1'6
-0'4
2'0
2'0
1'6
2'2
9/27/2023 10:19:00
4450
2'3
-0'4
2'4
2'4
2'3
2'7
9/27/2023 09:15:00
4500
2'7
-0'7
3'5
3'5
2'7
3'6
9/27/2023 10:20:00
4550
4'0
-0'7
4'1
4'1
4'0
4'7
9/27/2023 09:16:00
4600
5'0
-1'2
5'6
5'6
4'7
6'2
9/27/2023 10:07:00
4650
6'0
-1'6
7'2
7'2
6'0
7'6
9/27/2023 10:20:00
4700
7'6
-1'7
8'4
8'4
7'6
9'5
9/27/2023 10:18:00
4750
9'4
-2'2
11'0
11'0
9'4
11'6
9/27/2023 10:19:00
4800
11'4
-2'6
14'2
14'2
11'4
14'2
9/27/2023 10:22:00
4850
14'5
-2'3
15'2
15'2
14'5
17'0
9/27/2023 09:44:00
4900
16'3
-3'5
18'1
18'1
16'3
20'0
9/27/2023 10:20:00
4950
20'4
-2'7
21'0
21'0
20'2
23'3
9/27/2023 08:40:00
5000
23'0
-4'0
27'0
27'0
23'0
27'0
9/27/2023 10:20:00
5050
27'7
-2'7
27'7
27'7
27'7
30'6
9/27/2023 08:35:00
5100
34'6
0'0
34'6
9/26/2023 01:22:00
5150
38'7
0'0
38'7
9/26/2023 01:22:00
5200
39'0
-4'1
40'3
40'3
39'0
43'1
9/27/2023 09:26:00
5250
47'5
0'0
47'5
9/26/2023 01:22:00
5300
48'1
-4'0
52'3
52'3
48'0
52'1
9/27/2023 09:25:00
5350
56'6
0'0
56'6
9/26/2023 01:22:00
5400
61'6
0'3
61'6
61'6
61'6
61'3
9/26/2023 07:19:00
5500
66'2
-4'6
68'0
68'0
66'2
71'0
9/27/2023 08:39:00
5550
75'7
0'0
75'7
9/26/2023 01:22:00
5600
76'4
-4'2
76'0
76'4
76'0
80'6
9/27/2023 09:59:00
5650
85'6
0'0
85'6
9/26/2023 01:22:00
5700
90'5
0'0
90'5
9/26/2023 01:22:00
5750
95'5
0'0
95'5
9/26/2023 01:22:00
5800
96'0
-4'4
97'5
97'5
96'0
100'4
9/27/2023 09:51:00
5900
106'0
-4'3
106'0
106'0
106'0
110'3
9/27/2023 09:18:00
5950
115'3
0'0
115'3
9/26/2023 01:22:00
6000
116'0
-4'3
117'2
117'2
116'0
120'3
9/27/2023 09:18:00
6100
127'0
-3'2
127'0
127'0
127'0
130'2
9/27/2023 08:31:00
6200
135'0
-5'2
135'0
135'0
135'0
140'2
9/27/2023 08:39:00
6300
150'2
0'0
150'2
9/26/2023 01:22:00
6400
160'2
0'0
160'2
9/26/2023 01:22:00
6500
170'2
0'0
170'2
9/26/2023 01:22:00
6600
180'2
0'0
180'2
9/26/2023 01:22:00
6700
190'2
0'0
190'2
9/26/2023 01:22:00
6800
200'2
0'0
200'2
9/26/2023 01:22:00
6900
210'2
0'0
210'2
9/26/2023 01:22:00
7000
220'2
0'0
220'2
9/26/2023 01:22:00
7100
230'2
0'0
230'2
9/26/2023 01:22:00
7200
240'2
0'0
240'2
9/26/2023 01:22:00
7300
250'2
0'0
250'2
9/26/2023 01:22:00
7400
260'2
0'0
260'2
9/26/2023 01:22:00
7600
280'2
0'0
280'2
9/26/2023 01:22:00
7700
290'2
0'0
290'2
9/26/2023 01:22:00
7800
300'2
0'0
300'2
9/26/2023 01:22:00
7900
310'2
0'0
310'2
9/26/2023 01:22:00
8100
330'2
0'0
330'2
9/26/2023 01:22:00
8200
340'2
0'0
340'2
9/26/2023 01:22:00
8400
360'2
0'0
360'2
9/26/2023 01:22:00
8500
370'2
0'0
370'2
9/26/2023 01:22:00
9500
470'2
0'0
470'2
9/26/2023 01:22:00
10000
520'2
0'0
520'2
9/26/2023 01:22:00
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Mont Eagle Mills, Inc. | Copyright 2023
Copyright DTN. All rights reserved.
Disclaimer
.
