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 @C3H
Commodity
CORN ( @C3H )
CORN ( @C3K )
CORN ( @C3N )
CORN ( @C3U )
WHEAT ( @W3H )
WHEAT ( @W3K )
SOYBEANS ( @S3H )
SOYBEANS ( @S3K )
SOYBEANS ( @S3N )
WHEAT ( @W3H )
WHEAT ( @W3K )
WHEAT ( @W3N )
OATS ( @O3H )
OATS ( @O3K )
OATS ( @O3N )
Show All Strike Prices
@C3H: CORN March 2023 Call 2500 CALLS (CBOT)
as of 01/31/2023 4:41:33 AM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
3000
383'6
s
0'6
383'1
383'1
383'1
383'0
1/30/2023 01:20:00
4000
283'6
s
0'6
283'0
1/30/2023 01:20:00
4400
243'6
s
0'6
243'0
1/30/2023 01:20:00
4500
233'6
s
0'6
233'0
1/30/2023 01:20:00
4600
223'6
s
0'6
223'0
1/30/2023 01:20:00
4700
213'6
s
0'6
213'0
1/30/2023 01:20:00
4800
203'6
s
0'6
203'0
1/30/2023 01:20:00
4900
193'6
s
0'6
193'0
1/30/2023 01:20:00
5000
183'6
s
0'6
183'0
1/30/2023 01:20:00
5100
173'6
s
0'6
173'0
1/30/2023 01:20:00
5200
163'6
s
0'6
163'0
1/30/2023 01:20:00
5300
153'6
s
0'6
153'0
1/30/2023 01:20:00
5400
143'7
s
0'6
143'1
1/30/2023 01:20:00
5500
133'7
s
0'6
133'1
1/30/2023 01:20:00
5550
128'7
s
0'5
128'2
1/30/2023 01:20:00
5600
124'0
s
0'6
123'2
1/30/2023 01:20:00
5650
119'0
s
0'6
118'2
1/30/2023 01:20:00
5700
114'0
s
0'6
113'2
1/30/2023 01:20:00
5750
109'1
s
0'6
108'3
1/30/2023 01:20:00
5800
104'1
s
0'6
103'3
1/30/2023 01:20:00
5850
99'2
s
0'7
98'3
1/30/2023 01:20:00
5900
94'2
s
0'6
93'4
1/30/2023 01:20:00
5950
89'2
s
0'5
88'5
1/30/2023 01:20:00
6000
84'2
s
0'4
83'6
1/30/2023 01:20:00
6050
79'3
s
0'5
78'6
1/30/2023 01:20:00
6100
74'3
s
0'5
76'0
76'0
76'0
73'6
1/30/2023 01:20:00
6150
69'4
s
0'5
67'7
67'7
67'7
68'7
1/30/2023 01:20:00
6200
64'5
s
0'5
63'6
63'7
63'0
64'0
1/30/2023 01:20:00
6250
59'6
s
0'5
56'5
56'6
56'5
59'1
1/30/2023 01:20:00
6300
54'7
s
0'5
56'6
56'6
51'2
54'2
1/30/2023 01:20:00
6350
50'1
s
0'5
52'7
52'7
52'7
49'4
1/30/2023 01:20:00
6400
44'4
s
-0'7
44'4
44'4
44'4
45'3
1/30/2023 07:00:00
6450
40'6
s
0'5
37'3
40'4
37'3
40'1
1/30/2023 01:20:00
6500
36'2
s
0'3
36'4
39'5
33'0
35'7
1/30/2023 01:20:00
6550
31'7
s
0'3
32'7
32'7
28'6
31'4
1/30/2023 01:20:00
6600
27'0
s
-0'5
27'0
27'0
27'0
27'5
1/31/2023 03:55:00
6650
23'6
s
0'2
22'0
23'7
21'4
23'4
1/30/2023 01:20:00
6700
18'6
s
-1'3
18'6
18'6
18'6
20'1
1/30/2023 07:22:00
6750
16'7
s
0'1
16'4
16'4
16'4
16'6
1/30/2023 01:20:00
6800
14'0
s
0'0
16'0
16'1
11'4
14'0
1/30/2023 01:20:00
6850
11'3
s
0'0
11'6
11'6
9'4
11'3
1/30/2023 01:20:00
6900
8'1
s
-1'0
8'4
8'6
8'1
9'1
1/31/2023 02:42:00
6950
7'3
s
-0'1
9'0
9'0
6'1
7'4
1/30/2023 01:20:00
7000
5'6
s
-0'2
5'6
5'6
5'6
6'0
1/30/2023 07:09:00
7050
4'5
s
-0'1
4'1
5'0
3'7
4'6
1/30/2023 01:20:00
7100
3'5
s
-0'2
3'5
3'5
3'5
3'7
1/31/2023 12:53:00
7150
3'0
s
-0'1
3'0
3'0
3'0
3'1
1/31/2023 03:55:00
7200
2'2
s
-0'2
2'2
2'2
2'2
2'4
1/31/2023 02:21:00
7250
2'1
s
-0'1
1'7
2'0
1'7
2'2
1/30/2023 01:20:00
7300
1'5
s
-0'2
2'2
2'2
1'3
1'7
1/30/2023 01:20:00
7350
1'3
s
-0'2
1'3
1'3
1'3
1'5
1/30/2023 01:20:00
7400
1'2
s
-0'2
1'4
1'4
1'1
1'4
1/30/2023 01:20:00
7450
1'1
s
-0'1
1'2
1/30/2023 01:20:00
7500
0'7
s
-0'2
1'1
1'1
0'7
1'1
1/30/2023 01:20:00
7550
0'7
s
-0'1
0'6
0'6
0'6
1'0
1/30/2023 01:20:00
7600
0'6
s
-0'2
0'7
0'7
0'7
1'0
1/30/2023 01:20:00
7650
0'6
s
-0'1
0'7
1/30/2023 01:20:00
7700
0'5
s
-0'1
0'6
0'6
0'5
0'6
1/30/2023 01:20:00
7750
0'4
s
-0'2
0'5
0'5
0'5
0'6
1/30/2023 01:20:00
7800
0'4
s
-0'1
0'4
0'4
0'4
0'5
1/30/2023 01:20:00
7850
0'4
s
-0'1
0'4
0'4
0'4
0'5
1/30/2023 01:20:00
7900
0'4
s
-0'1
0'4
0'4
0'4
0'5
1/30/2023 01:20:00
7950
0'4
s
0'0
0'4
1/30/2023 01:20:00
8000
0'3
s
-0'1
0'4
0'4
0'4
0'4
1/30/2023 01:20:00
8050
0'3
s
-0'1
0'3
0'3
0'3
0'4
1/30/2023 01:20:00
8100
0'3
s
0'0
0'3
0'3
0'3
0'3
1/30/2023 01:20:00
8150
0'3
s
0'0
0'4
0'4
0'4
0'3
1/30/2023 01:20:00
8200
0'3
s
0'0
0'3
1/30/2023 01:20:00
8250
0'2
s
-0'1
0'3
1/30/2023 01:20:00
8300
0'2
s
0'0
0'3
0'3
0'2
0'2
1/30/2023 01:20:00
8350
0'2
s
0'0
0'2
1/30/2023 01:20:00
8400
0'2
s
0'0
0'2
1/30/2023 01:20:00
8450
0'2
s
0'0
0'2
1/30/2023 01:20:00
8500
0'2
s
0'0
0'2
0'2
0'2
0'2
1/30/2023 01:20:00
8550
0'1
s
-0'1
0'2
1/30/2023 01:20:00
8600
0'1
s
-0'1
0'2
1/30/2023 01:20:00
8700
0'1
s
0'0
0'1
1/30/2023 01:20:00
8800
0'1
s
0'0
0'1
1/30/2023 01:20:00
8900
0'1
s
0'0
0'1
1/30/2023 01:20:00
9000
0'1
s
0'0
0'1
0'1
0'1
0'1
1/30/2023 01:20:00
9100
0'1
s
0'0
0'1
1/30/2023 01:20:00
9200
0'1
s
0'0
0'1
1/30/2023 01:20:00
9300
0'1
s
0'0
0'1
1/30/2023 01:20:00
9400
0'1
s
0'0
0'1
1/30/2023 01:20:00
9500
0'1
s
0'0
0'1
1/30/2023 01:20:00
9600
0'1
s
0'0
0'1
1/30/2023 01:20:00
9700
0'1
s
0'0
0'1
1/30/2023 01:20:00
9800
0'1
s
0'0
0'1
1/30/2023 01:20:00
9900
0'1
s
0'0
0'1
1/30/2023 01:20:00
10000
0'1
s
0'0
0'1
1/30/2023 01:20:00
10100
0'1
s
0'0
0'1
1/30/2023 01:20:00
10200
0'1
s
0'0
0'1
1/30/2023 01:20:00
10300
0'1
s
0'0
0'1
1/30/2023 01:20:00
10400
0'1
s
0'0
0'1
1/30/2023 01:20:00
10500
0'1
s
0'0
0'1
1/30/2023 01:20:00
10600
0'1
s
0'0
0'1
1/30/2023 01:20:00
10700
0'1
s
0'0
0'1
1/30/2023 01:20:00
10800
0'1
s
0'0
0'1
1/30/2023 01:20:00
10900
0'1
s
0'0
0'1
1/30/2023 01:20:00
11000
0'1
s
0'0
0'1
1/30/2023 01:20:00
11100
0'1
s
0'0
0'1
1/30/2023 01:20:00
11200
0'1
s
0'0
0'1
1/30/2023 01:20:00
11300
0'1
s
0'0
0'1
1/30/2023 01:20:00
11500
0'1
s
0'0
0'1
1/30/2023 01:20:00
12500
0'1
s
0'0
0'1
1/30/2023 01:20:00
13000
0'1
s
0'0
0'1
1/30/2023 01:20:00
13800
0'1
s
0'0
0'1
1/30/2023 01:20:00
15000
0'1
s
0'0
0'1
1/30/2023 01:20:00
@C3H: CORN March 2023 Call 2500 PUTS (CBOT)
as of 01/31/2023 4:41:33 AM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
2500
0'1
s
0'0
0'1
1/30/2023 01:20:00
2800
0'1
s
0'0
0'1
1/30/2023 01:20:00
3400
0'1
s
0'0
0'1
1/30/2023 01:20:00
3500
0'1
s
0'0
0'1
1/30/2023 01:20:00
3600
0'1
s
0'0
0'1
1/30/2023 01:20:00
3700
0'1
s
0'0
0'1
1/30/2023 01:20:00
3800
0'1
s
0'0
0'1
1/30/2023 01:20:00
3900
0'1
s
0'0
0'1
1/30/2023 01:20:00
4000
0'1
s
0'0
0'1
1/30/2023 01:20:00
4100
0'1
s
0'0
0'1
1/30/2023 01:20:00
4200
0'1
s
0'0
0'1
1/30/2023 01:20:00
4300
0'1
s
0'0
0'1
1/30/2023 01:20:00
4400
0'1
s
0'0
0'1
1/30/2023 01:20:00
4500
0'1
s
0'0
0'1
1/30/2023 01:20:00
4600
0'1
s
0'0
0'1
1/30/2023 01:20:00
4700
0'1
s
0'0
0'1
1/30/2023 01:20:00
4800
0'1
s
0'0
0'1
1/30/2023 01:20:00
4850
0'1
s
0'0
0'1
1/30/2023 01:20:00
4900
0'1
s
0'0
0'1
1/30/2023 01:20:00
4950
0'1
s
0'0
0'1
1/30/2023 01:20:00
5000
0'1
s
0'0
0'1
1/30/2023 01:20:00
5050
0'1
s
0'0
0'1
1/30/2023 01:20:00
5100
0'1
s
0'0
0'1
1/30/2023 01:20:00
5150
0'1
s
0'0
0'1
1/30/2023 01:20:00
5200
0'1
s
0'0
0'1
1/30/2023 01:20:00
5250
0'1
s
-0'1
0'2
1/30/2023 01:20:00
5300
0'1
s
-0'1
0'2
1/30/2023 01:20:00
5350
0'2
s
-0'1
0'3
1/30/2023 01:20:00
5400
0'2
s
-0'1
0'2
0'2
0'1
0'3
1/30/2023 01:20:00
5450
0'2
s
-0'1
0'3
1/30/2023 01:20:00
5500
0'2
s
-0'1
0'3
1/30/2023 01:20:00
5550
0'3
s
-0'1
0'4
1/30/2023 01:20:00
5600
0'3
s
-0'1
0'4
1/30/2023 01:20:00
5650
0'3
s
-0'1
0'4
1/30/2023 01:20:00
5700
0'3
s
-0'1
0'4
1/30/2023 01:20:00
5750
0'4
s
-0'1
0'5
1/30/2023 01:20:00
5800
0'4
s
-0'1
0'5
1/30/2023 01:20:00
5850
0'5
s
0'0
0'5
1/30/2023 01:20:00
5900
0'5
s
0'0
0'5
1/30/2023 01:20:00
5950
0'5
s
-0'1
0'6
1/30/2023 01:20:00
6000
0'5
s
0'0
0'5
0'5
0'5
0'5
1/30/2023 10:15:00
6050
0'6
s
-0'1
0'7
1/30/2023 01:20:00
6100
0'6
s
0'0
0'6
0'6
0'6
0'6
1/30/2023 10:18:00
6150
0'7
s
-0'1
1'0
1'0
0'7
1'0
1/30/2023 01:20:00
6200
1'0
s
-0'1
1'1
1'1
1'0
1'1
1/30/2023 01:20:00
6250
1'1
s
-0'1
1'2
1'2
1'1
1'2
1/30/2023 01:20:00
6300
1'2
s
-0'1
1'4
1'4
1'2
1'3
1/30/2023 01:20:00
6350
1'4
s
-0'1
1'5
1/30/2023 01:20:00
6400
1'5
s
-0'1
1'5
1'5
1'5
1'6
1/30/2023 07:43:00
6450
2'1
s
-0'1
2'1
2'3
2'1
2'2
1/30/2023 01:20:00
6500
2'4
s
0'0
2'4
2'4
2'4
2'4
1/31/2023 03:46:00
6550
3'2
s
0'1
3'2
3'2
3'2
3'1
1/30/2023 07:06:00
6600
3'7
s
-0'4
4'2
4'7
3'6
4'3
1/30/2023 01:20:00
6650
5'0
s
-0'1
5'0
5'0
5'0
5'1
1/31/2023 03:46:00
6700
6'6
s
0'2
6'4
6'6
6'4
6'4
1/30/2023 07:06:00
6750
8'5
s
0'4
8'5
8'5
8'5
8'1
1/30/2023 10:42:00
6800
10'4
s
0'2
10'7
10'7
10'4
10'2
1/30/2023 11:35:00
6850
12'5
s
-0'6
12'2
13'5
12'0
13'3
1/30/2023 01:20:00
6900
16'0
s
0'5
16'0
16'0
16'0
15'3
1/31/2023 12:01:00
6950
18'5
s
-0'7
20'4
20'4
20'4
19'4
1/30/2023 01:20:00
7000
23'5
s
1'3
23'5
23'5
23'5
22'2
1/31/2023 02:51:00
7050
25'7
s
-0'7
26'0
26'0
25'5
26'6
1/30/2023 01:20:00
7100
30'0
s
-0'7
30'3
30'3
30'3
30'7
1/30/2023 01:20:00
7150
34'7
s
0'5
34'7
34'7
34'7
34'2
1/31/2023 03:55:00
7200
38'5
s
-1'0
40'7
40'7
38'7
39'5
1/30/2023 01:20:00
7250
43'2
s
-0'7
45'2
45'2
42'6
44'1
1/30/2023 01:20:00
7300
47'6
s
-1'0
49'1
49'1
47'6
48'6
1/30/2023 01:20:00
7350
52'4
s
-1'0
50'4
56'0
50'4
53'4
1/30/2023 01:20:00
7400
57'3
s
-1'0
61'0
61'0
61'0
58'3
1/30/2023 01:20:00
7450
62'2
s
-0'7
63'1
1/30/2023 01:20:00
7500
67'0
s
-1'0
65'1
70'4
65'1
68'0
1/30/2023 01:20:00
7550
72'0
s
-0'7
70'0
70'0
69'4
72'7
1/30/2023 01:20:00
7600
76'7
s
-0'7
74'5
74'5
74'5
77'6
1/30/2023 01:20:00
7650
81'7
s
-0'6
80'2
80'2
80'2
82'5
1/30/2023 01:20:00
7700
86'6
s
-0'6
87'4
1/30/2023 01:20:00
7750
91'5
s
-0'7
92'4
1/30/2023 01:20:00
7800
96'5
s
-0'6
97'3
1/30/2023 01:20:00
7850
101'5
s
-0'6
102'3
1/30/2023 01:20:00
7900
106'4
s
-0'7
107'3
1/30/2023 01:20:00
7950
111'4
s
-0'6
112'2
1/30/2023 01:20:00
8000
116'4
s
-0'6
117'2
1/30/2023 01:20:00
8050
121'3
s
-0'7
122'2
1/30/2023 01:20:00
8100
126'3
s
-0'6
127'1
1/30/2023 01:20:00
8150
131'3
s
-0'6
132'1
1/30/2023 01:20:00
8200
136'3
s
-0'6
137'1
1/30/2023 01:20:00
8300
146'3
s
-0'5
147'0
1/30/2023 01:20:00
8400
156'2
s
-0'6
157'0
1/30/2023 01:20:00
8500
166'2
s
-0'6
167'0
1/30/2023 01:20:00
8600
176'2
s
-0'6
177'0
1/30/2023 01:20:00
8700
186'2
s
-0'6
187'0
1/30/2023 01:20:00
8800
196'2
s
-0'6
197'0
1/30/2023 01:20:00
8900
206'2
s
-0'6
207'0
1/30/2023 01:20:00
9000
216'2
s
-0'6
217'0
1/30/2023 01:20:00
9100
226'2
s
-0'6
227'0
1/30/2023 01:20:00
9200
236'2
s
-0'6
237'0
1/30/2023 01:20:00
9300
246'2
s
-0'6
247'0
1/30/2023 01:20:00
9400
256'2
s
-0'6
257'0
1/30/2023 01:20:00
9500
266'2
s
-0'6
267'0
1/30/2023 01:20:00
9600
276'2
s
-0'6
277'0
1/30/2023 01:20:00
9700
286'2
s
-0'6
287'0
1/30/2023 01:20:00
9800
296'2
s
-0'6
297'0
1/30/2023 01:20:00
10000
316'2
s
-0'6
317'0
1/30/2023 01:20:00
10100
326'2
s
-0'6
327'0
1/30/2023 01:20:00
10200
336'2
s
-0'6
337'0
1/30/2023 01:20:00
11000
416'2
s
-0'6
417'0
1/30/2023 01:20:00
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
.