Options for @C2H

Commodity    Show All Strike Prices
@C2H: CORN March 2022 Call 1900   CALLS (CBOT) as of 01/24/2022 5:26:39 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 3700   246'3s   5'2         241'1  1/21/2022 01:23:00
 3800   236'3s   5'2         231'1  1/21/2022 01:23:00
 3900   226'3s   5'2         221'1  1/21/2022 01:23:00
 4000   216'3s   5'2         211'1  1/21/2022 01:23:00
 4100   206'3s   5'2         201'1  1/21/2022 01:23:00
 4200   196'3s   5'2         191'1  1/21/2022 01:23:00
 4300   186'3s   5'2         181'1  1/21/2022 01:23:00
 4400   176'3s   5'2         171'1  1/21/2022 01:23:00
 4500   166'3s   5'2         161'1  1/21/2022 01:23:00
 4600   156'3s   5'2         151'1  1/21/2022 01:23:00
 4700   146'3s   5'2         141'1  1/21/2022 01:23:00
 4800   136'3s   5'2   134'4   134'4   134'4   131'1  1/21/2022 01:23:00
 4900   126'3s   5'2         121'1  1/21/2022 01:23:00
 4950   121'4s   5'3         116'1  1/21/2022 01:23:00
 5000   116'4s   5'2         111'2  1/21/2022 01:23:00
 5050   111'4s   5'2         106'2  1/21/2022 01:23:00
 5100   106'4s   5'2         101'2  1/21/2022 01:23:00
 5150   101'4s   5'1         96'3  1/21/2022 01:23:00
 5200   96'4s   5'1         91'3  1/21/2022 01:23:00
 5250   91'5s   5'1         86'4  1/21/2022 01:23:00
 5300   86'5s   5'0   85'6   85'6   85'6   81'5  1/21/2022 01:23:00
 5350   81'6s   5'1         76'5  1/21/2022 01:23:00
 5400   76'7s   5'1   65'4   78'0   65'4   71'6  1/21/2022 01:23:00
 5450   72'0s   5'1   69'7   69'7   69'7   66'7  1/21/2022 01:23:00
 5500   70'0s   3'0   68'0   70'0   68'0   67'0  1/23/2022 08:22:00
 5550   62'2s   5'0         57'2  1/21/2022 01:23:00
 5600   57'3s   4'6   47'7   58'4   47'7   52'5  1/21/2022 01:23:00
 5650   52'6s   4'6   51'5   51'5   44'4   48'0  1/21/2022 01:23:00
 5700   51'0s   2'7   49'4   51'0   49'4   48'1  1/23/2022 10:49:00
 5750   43'5s   4'3   41'2   43'2   35'6   39'2  1/21/2022 01:23:00
 5800   41'5s   2'3   40'0   41'5   40'0   39'2  1/23/2022 08:18:00
 5850   35'2s   3'6   32'7   36'1   32'7   31'4  1/21/2022 01:23:00
 5900   33'1s   1'5   31'2   33'1   31'2   31'4  1/23/2022 07:55:00
 5950   29'5s   1'5   29'5   29'5   29'5   28'0  1/23/2022 08:00:00
 6000   26'5s   2'0   24'4   26'6   24'4   24'5  1/23/2022 10:59:00
 6050   21'4s   2'4   15'3   22'4   15'3   19'0  1/21/2022 01:23:00
 6100   17'6s   -1'0   19'0   20'6   17'6   18'6  1/24/2022 03:45:00
 6150   14'7s   -1'2   16'4   18'0   14'7   16'1  1/24/2022 04:41:00
 6200   12'6s   -1'1   15'3   15'5   12'6   13'7  1/24/2022 04:41:00
 6250   11'5s   -0'1   12'2   13'0   11'3   11'6  1/24/2022 01:21:00
 6300   10'0s   0'0   10'0   10'1   9'7   10'0  1/24/2022 04:01:00
 6350   8'4s   0'6   6'3   9'4   6'3   7'6  1/21/2022 01:23:00
 6400   7'0s   -0'1   7'6   7'6   7'0   7'1  1/24/2022 02:31:00
 6450   5'7s   -0'1   5'7   5'7   5'7   6'0  1/24/2022 01:03:00
 6500   4'4s   -0'5   5'1   5'3   4'4   5'1  1/24/2022 04:41:00
 6550   4'2s   -0'1   4'2   4'2   4'2   4'3  1/23/2022 07:29:00
 6600   4'0s   0'3   3'7   4'0   3'5   3'5  1/23/2022 09:30:00
 6650   3'0s   -0'1   3'0   3'0   3'0   3'1  1/23/2022 07:29:00
 6700   2'5s   0'1   2'2   3'0   2'1   2'4  1/21/2022 01:23:00
 6750   2'2s   0'0   2'1   2'5   2'0   2'2  1/21/2022 01:23:00
 6800   2'0s   0'0   2'2   2'2   1'4   2'0  1/21/2022 01:23:00
 6850   1'6s   0'1   2'0   2'0   2'0   1'5  1/21/2022 01:23:00
 6900   1'4s   0'0   1'3   1'3   1'3   1'4  1/21/2022 01:23:00
 6950   1'2s   -0'1   1'3   1'3   1'3   1'3  1/21/2022 01:23:00
 7000   1'1s   -0'1   1'1   1'1   1'1   1'2  1/23/2022 07:04:00
 7050   1'1s   0'0   1'1   1'1   1'1   1'1  1/23/2022 08:34:00
 7100   1'0s   0'0         1'0  1/21/2022 01:23:00
 7150   0'7s   0'1   0'7   0'7   0'7   0'6  1/21/2022 01:23:00
 7200   0'7s   0'1         0'6  1/21/2022 01:23:00
 7250   0'6s   0'0         0'6  1/21/2022 01:23:00
 7300   0'5s   -0'1   0'5   0'5   0'5   0'6  1/21/2022 01:23:00
 7350   0'4s   -0'1   0'5   0'5   0'5   0'5  1/21/2022 01:23:00
 7400   0'4s   0'0         0'4  1/21/2022 01:23:00
 7500   0'3s   -0'1   0'4   0'4   0'4   0'4  1/21/2022 01:23:00
 7550   0'3s   0'0         0'3  1/21/2022 01:23:00
 7600   0'3s   0'0   0'3   0'3   0'3   0'3  1/21/2022 01:23:00
 7650   0'3s   0'0   0'3   0'3   0'3   0'3  1/21/2022 01:23:00
 7700   0'3s   0'0   0'2   0'2   0'2   0'3  1/21/2022 01:23:00
 7800   0'2s   -0'1   0'2   0'2   0'2   0'3  1/23/2022 09:56:00
 7900   0'2s   0'0         0'2  1/21/2022 01:23:00
 8000   0'2s   0'0         0'2  1/21/2022 01:23:00
 8100   0'1s   -0'1         0'2  1/21/2022 01:23:00
 8200   0'1s   0'0         0'1  1/21/2022 01:23:00
 8300   0'1s   0'0         0'1  1/21/2022 01:23:00
 8400   0'1s   0'0         0'1  1/21/2022 01:23:00
 8500   0'1s   0'0   0'1   0'1   0'1   0'1  1/21/2022 01:23:00
 8600   0'1s   0'0         0'1  1/21/2022 01:23:00
 8700   0'1s   0'0         0'1  1/21/2022 01:23:00
 8800   0'1s   0'0         0'1  1/21/2022 01:23:00
 8900   0'1s   0'0         0'1  1/21/2022 01:23:00
 9000   0'1s   0'0         0'1  1/21/2022 01:23:00
 9100   0'1s   0'0         0'1  1/21/2022 01:23:00
 9200   0'1s   0'0         0'1  1/21/2022 01:23:00
 9300   0'1s   0'0         0'1  1/21/2022 01:23:00
 9400   0'1s   0'0         0'1  1/21/2022 01:23:00
 9500   0'1s   0'0         0'1  1/21/2022 01:23:00
 9600   0'1s   0'0         0'1  1/21/2022 01:23:00
 9700   0'1s   0'0         0'1  1/21/2022 01:23:00
 9800   0'1s   0'0         0'1  1/21/2022 01:23:00
 9900   0'1s   0'0         0'1  1/21/2022 01:23:00
 10000   0'1s   0'0         0'1  1/21/2022 01:23:00
 10100   0'1s   0'0         0'1  1/21/2022 01:23:00
 10200   0'1s   0'0         0'1  1/21/2022 01:23:00
 10300   0'1s   0'0         0'1  1/21/2022 01:23:00
 10400   0'1s   0'0         0'1  1/21/2022 01:23:00
 10500   0'1s   0'0         0'1  1/21/2022 01:23:00
 10800   0'1s   0'0         0'1  1/21/2022 01:23:00
 11000   0'1s   0'0         0'1  1/21/2022 01:23:00
 11300   0'1s   0'0         0'1  1/21/2022 01:23:00
 11800   0'1s   0'0         0'1  1/21/2022 01:23:00

@C2H: CORN March 2022 Call 1900   PUTS (CBOT) as of 01/24/2022 5:26:39 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2600   0'1s   0'0         0'1  1/21/2022 01:23:00
 2700   0'1s   0'0         0'1  1/21/2022 01:23:00
 2800   0'1s   0'0         0'1  1/21/2022 01:23:00
 2900   0'1s   0'0         0'1  1/21/2022 01:23:00
 3000   0'1s   0'0         0'1  1/21/2022 01:23:00
 3100   0'1s   0'0         0'1  1/21/2022 01:23:00
 3200   0'1s   0'0         0'1  1/21/2022 01:23:00
 3300   0'1s   0'0         0'1  1/21/2022 01:23:00
 3400   0'1s   0'0         0'1  1/21/2022 01:23:00
 3500   0'1s   0'0         0'1  1/21/2022 01:23:00
 3600   0'1s   0'0         0'1  1/21/2022 01:23:00
 3700   0'1s   0'0         0'1  1/21/2022 01:23:00
 3800   0'1s   0'0         0'1  1/21/2022 01:23:00
 3900   0'1s   0'0         0'1  1/21/2022 01:23:00
 4000   0'1s   0'0         0'1  1/21/2022 01:23:00
 4100   0'1s   0'0         0'1  1/21/2022 01:23:00
 4200   0'1s   0'0         0'1  1/21/2022 01:23:00
 4250   0'1s   0'0         0'1  1/21/2022 01:23:00
 4300   0'1s   0'0   0'1   0'1   0'1   0'1  1/21/2022 01:23:00
 4350   0'1s   0'0         0'1  1/21/2022 01:23:00
 4400   0'1s   0'0         0'1  1/21/2022 01:23:00
 4450   0'1s   0'0         0'1  1/21/2022 01:23:00
 4500   0'1s   0'0         0'1  1/21/2022 01:23:00
 4550   0'1s   0'0         0'1  1/21/2022 01:23:00
 4600   0'1s   0'0         0'1  1/21/2022 01:23:00
 4650   0'1s   0'0         0'1  1/21/2022 01:23:00
 4700   0'1s   0'0   0'1   0'1   0'1   0'1  1/21/2022 01:23:00
 4750   0'1s   0'0         0'1  1/21/2022 01:23:00
 4800   0'1s   0'0   0'1   0'2   0'1   0'1  1/21/2022 01:23:00
 4850   0'1s   0'0         0'1  1/21/2022 01:23:00
 4900   0'1s   0'0         0'1  1/21/2022 01:23:00
 4950   0'1s   -0'1   0'1   0'1   0'1   0'2  1/23/2022 07:39:00
 5000   0'2s   0'0   0'1   0'1   0'1   0'2  1/21/2022 01:23:00
 5050   0'2s   0'0         0'2  1/21/2022 01:23:00
 5100   0'2s   0'0   0'3   0'3   0'2   0'2  1/21/2022 01:23:00
 5150   0'2s   -0'1   0'2   0'2   0'2   0'3  1/21/2022 01:23:00
 5200   0'2s   -0'1   0'3   0'3   0'2   0'3  1/21/2022 01:23:00
 5250   0'3s   -0'1         0'4  1/21/2022 01:23:00
 5300   0'4s   0'1   0'4   0'4   0'4   0'3  1/24/2022 01:24:00
 5350   0'4s   0'0   0'4   0'4   0'4   0'4  1/24/2022 12:22:00
 5400   0'5s   0'0   0'5   0'5   0'5   0'5  1/23/2022 07:32:00
 5450   0'6s   -0'1   0'6   0'6   0'6   0'7  1/21/2022 01:23:00
 5500   0'6s   0'0   0'6   0'6   0'6   0'6  1/23/2022 09:10:00
 5550   1'0s   -0'2   0'7   0'7   0'7   1'2  1/21/2022 01:23:00
 5600   1'1s   0'0   1'0   1'1   1'0   1'1  1/23/2022 08:25:00
 5650   1'3s   -0'1   1'3   1'3   1'3   1'4  1/23/2022 10:11:00
 5700   2'1s   0'2   1'6   2'1   1'6   1'7  1/24/2022 05:12:00
 5750   2'5s   0'2   2'2   2'5   2'2   2'3  1/24/2022 01:33:00
 5800   3'0s   0'0   3'1   3'1   2'6   3'0  1/23/2022 09:10:00
 5850   3'5s   -0'3   3'7   3'7   3'5   4'0  1/23/2022 10:49:00
 5900   5'3s   0'1   5'0   5'3   4'7   5'2  1/24/2022 02:38:00
 5950   6'0s   -0'6   6'2   6'2   6'0   6'6  1/23/2022 11:17:00
 6000   8'5s   0'2   7'3   8'5   7'3   8'3  1/24/2022 01:13:00
 6050   10'6s   0'4   10'5   10'6   10'5   10'2  1/24/2022 02:57:00
 6100   11'3s   -1'1   12'0   12'0   11'3   12'4  1/23/2022 09:40:00
 6150   16'0s   1'1   14'5   16'0   13'5   14'7  1/24/2022 04:45:00
 6200   18'0s   0'3   17'0   18'0   16'3   17'5  1/24/2022 01:45:00
 6250   20'4s   -4'1   23'1   27'0   19'6   24'5  1/21/2022 01:23:00
 6300   24'7s   1'1   23'3   24'7   23'3   23'6  1/24/2022 04:52:00
 6350   27'2s   -4'4   27'5   34'4   27'5   31'6  1/21/2022 01:23:00
 6400   30'7s   -4'6   37'1   37'1   29'7   35'5  1/21/2022 01:23:00
 6450   34'6s   -4'7   38'2   38'7   33'6   39'5  1/21/2022 01:23:00
 6500   38'7s   -4'7   45'4   45'4   37'6   43'6  1/21/2022 01:23:00
 6550   43'1s   -5'0   49'0   49'0   42'5   48'1  1/21/2022 01:23:00
 6600   47'3s   -5'1   54'3   55'6   46'2   52'4  1/21/2022 01:23:00
 6650   51'7s   -5'1   55'4   58'1   50'6   57'0  1/21/2022 01:23:00
 6700   56'3s   -5'1   56'4   56'4   56'4   61'4  1/21/2022 01:23:00
 6750   61'0s   -5'2   64'6   65'1   64'6   66'2  1/21/2022 01:23:00
 6800   65'6s   -5'2         71'0  1/21/2022 01:23:00
 6850   70'4s   -5'1         75'5  1/21/2022 01:23:00
 6900   75'2s   -5'2   75'3   75'3   75'3   80'4  1/21/2022 01:23:00
 6950   80'0s   -5'3   83'1   83'1   83'1   85'3  1/21/2022 01:23:00
 7000   85'0s   -5'2   89'4   89'4   89'4   90'2  1/21/2022 01:23:00
 7050   89'7s   -5'2         95'1  1/21/2022 01:23:00
 7100   94'6s   -5'2         100'0  1/21/2022 01:23:00
 7150   99'5s   -5'1         104'6  1/21/2022 01:23:00
 7200   104'5s   -5'1         109'6  1/21/2022 01:23:00
 7300   114'3s   -5'3         119'6  1/21/2022 01:23:00
 7500   134'1s   -5'3         139'4  1/21/2022 01:23:00
 7600   144'1s   -5'2         149'3  1/21/2022 01:23:00
 7700   154'1s   -5'2         159'3  1/21/2022 01:23:00
 7800   164'1s   -5'2         169'3  1/21/2022 01:23:00
 7900   174'0s   -5'2         179'2  1/21/2022 01:23:00
 8000   184'0s   -5'2         189'2  1/21/2022 01:23:00
 8100   193'7s   -5'3         199'2  1/21/2022 01:23:00
 8200   203'7s   -5'2         209'1  1/21/2022 01:23:00
 8300   213'7s   -5'2         219'1  1/21/2022 01:23:00
 8600   243'7s   -5'2         249'1  1/21/2022 01:23:00
 8700   253'7s   -5'2         259'1  1/21/2022 01:23:00
 8800   263'7s   -5'2         269'1  1/21/2022 01:23:00
 9800   363'7s   -5'2         369'1  1/21/2022 01:23:00
 10000   383'7s   -5'2         389'1  1/21/2022 01:23:00
 10200   403'7s   -5'2         409'1  1/21/2022 01:23:00




Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Mont Eagle Mills, Inc. | Copyright 2022
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN