Options for @C2N

Commodity    Show All Strike Prices
@C2N: CORN July 2022 Call 1900   CALLS (CBOT) as of 05/19/2022 12:47:04 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2300   551'4s   -19'2         570'6  5/18/2022 01:52:00
 3000   481'4s   -19'2         500'6  5/18/2022 01:52:00
 3600   421'4s   -19'2         440'6  5/18/2022 01:52:00
 3800   401'4s   -19'2         420'6  5/18/2022 01:52:00
 3900   391'4s   -19'2         410'6  5/18/2022 01:52:00
 4000   381'4s   -19'2         400'6  5/18/2022 01:52:00
 4100   371'4s   -19'2         390'6  5/18/2022 01:52:00
 4200   361'4s   -19'2         380'6  5/18/2022 01:52:00
 4300   351'4s   -19'2         370'6  5/18/2022 01:52:00
 4400   341'4s   -19'2         360'6  5/18/2022 01:52:00
 4500   331'4s   -19'2         350'6  5/18/2022 01:52:00
 4600   321'4s   -19'2         340'6  5/18/2022 01:52:00
 4700   311'4s   -19'2   318'5   318'5   318'5   330'6  5/18/2022 01:52:00
 4800   301'5s   -19'1         320'6  5/18/2022 01:52:00
 4900   291'5s   -19'1         310'6  5/18/2022 01:52:00
 5000   281'5s   -19'1         300'6  5/18/2022 01:52:00
 5100   271'5s   -19'1         290'6  5/18/2022 01:52:00
 5200   261'5s   -19'1         280'6  5/18/2022 01:52:00
 5300   251'5s   -19'2         270'7  5/18/2022 01:52:00
 5400   241'5s   -19'2         260'7  5/18/2022 01:52:00
 5500   231'6s   -19'2   251'0   251'0   232'0   251'0  5/18/2022 01:52:00
 5600   221'7s   -19'1         241'0  5/18/2022 01:52:00
 5700   211'7s   -19'1         231'0  5/18/2022 01:52:00
 5800   201'7s   -19'2         221'1  5/18/2022 01:52:00
 5850   196'7s   -19'2         216'1  5/18/2022 01:52:00
 5900   192'0s   -19'1   210'0   210'0   190'0   211'1  5/18/2022 01:52:00
 5950   187'0s   -19'2         206'2  5/18/2022 01:52:00
 6000   182'1s   -19'1         201'2  5/18/2022 01:52:00
 6050   177'2s   -19'0         196'2  5/18/2022 01:52:00
 6100   172'2s   -19'0         191'2  5/18/2022 01:52:00
 6150   167'2s   -19'1         186'3  5/18/2022 01:52:00
 6200   162'2s   -19'1         181'3  5/18/2022 01:52:00
 6250   157'3s   -19'1         176'4  5/18/2022 01:52:00
 6300   152'3s   -19'1   151'2   153'0   151'2   171'4  5/18/2022 01:52:00
 6350   147'4s   -19'1         166'5  5/18/2022 01:52:00
 6400   142'5s   -19'1         161'6  5/18/2022 01:52:00
 6450   137'6s   -19'0         156'6  5/18/2022 01:52:00
 6500   135'7s   3'0   135'7   135'7   135'7   132'7  5/18/2022 11:32:00
 6550   128'1s   -18'6         146'7  5/18/2022 01:52:00
 6600   123'2s   -18'6   123'0   123'0   123'0   142'0  5/18/2022 01:52:00
 6650   118'3s   -18'6         137'1  5/18/2022 01:52:00
 6700   113'4s   -18'6         132'2  5/18/2022 01:52:00
 6750   108'6s   -18'4         127'2  5/18/2022 01:52:00
 6800   104'0s   -18'3         122'3  5/18/2022 01:52:00
 6850   99'2s   -18'2         117'4  5/18/2022 01:52:00
 6900   94'5s   -18'2         112'7  5/18/2022 01:52:00
 6950   89'7s   -18'2         108'1  5/18/2022 01:52:00
 7000   85'3s   -18'0   104'0   104'0   87'5   103'3  5/18/2022 01:52:00
 7050   80'7s   -17'6         98'5  5/18/2022 01:52:00
 7100   76'3s   -17'5   78'0   78'0   78'0   94'0  5/18/2022 01:52:00
 7150   72'1s   -17'2   71'0   71'0   71'0   89'3  5/18/2022 01:52:00
 7200   68'0s   -16'7   81'6   81'6   66'1   84'7  5/18/2022 01:52:00
 7250   63'7s   -16'4   64'6   64'6   64'6   80'3  5/18/2022 01:52:00
 7300   60'1s   -15'7   70'6   70'6   61'6   76'0  5/18/2022 01:52:00
 7350   56'2s   -15'4   63'5   63'5   63'5   71'6  5/18/2022 01:52:00
 7400   52'5s   -15'0         67'5  5/18/2022 01:52:00
 7450   49'1s   -14'4         63'5  5/18/2022 01:52:00
 7500   49'2s   3'4   49'2   49'2   49'2   45'6  5/18/2022 09:39:00
 7550   42'5s   -13'3   48'5   48'5   48'0   56'0  5/18/2022 01:52:00
 7600   39'5s   -12'7   40'2   41'0   38'4   52'4  5/18/2022 01:52:00
 7650   36'5s   -12'3   36'7   37'2   36'7   49'0  5/18/2022 01:52:00
 7700   34'1s   -11'5   38'0   38'0   33'5   45'6  5/18/2022 01:52:00
 7750   31'4s   -11'2         42'6  5/18/2022 01:52:00
 7800   29'6s   0'5   29'6   29'6   29'6   29'1  5/18/2022 07:05:00
 7850   29'0s   2'3   29'0   29'0   29'0   26'5  5/18/2022 09:47:00
 7900   24'4s   -9'6   30'5   30'5   23'2   34'2  5/18/2022 01:52:00
 7950   22'4s   -9'1   26'0   26'0   22'6   31'5  5/18/2022 01:52:00
 8000   22'4s   1'7   22'4   22'4   22'4   20'5  5/18/2022 10:11:00
 8050   18'6s   -8'1   18'1   19'2   18'1   26'7  5/18/2022 01:52:00
 8100   17'2s   -7'4   20'2   20'2   17'0   24'6  5/18/2022 01:52:00
 8150   15'6s   -7'0   16'0   16'1   15'4   22'6  5/18/2022 01:52:00
 8200   15'6s   1'3   15'6   15'6   15'6   14'3  5/18/2022 08:19:00
 8250   14'0s   0'7   14'0   14'0   14'0   13'1  5/18/2022 11:53:00
 8300   11'7s   -5'5   14'3   14'3   11'2   17'4  5/18/2022 01:52:00
 8350   10'6s   -5'2   14'1   14'1   10'1   16'0  5/18/2022 01:52:00
 8400   10'2s   0'4   10'2   10'2   10'2   9'6  5/18/2022 08:32:00
 8450   8'6s   -4'5   10'6   10'6   8'3   13'3  5/18/2022 01:52:00
 8500   8'5s   0'6   8'5   8'5   8'5   7'7  5/18/2022 08:06:00
 8550   7'1s   -3'7   8'2   8'2   6'5   11'0  5/18/2022 01:52:00
 8600   6'3s   -3'6   8'6   8'6   6'0   10'1  5/18/2022 01:52:00
 8650   5'7s   -3'3   7'2   7'2   5'5   9'2  5/18/2022 01:52:00
 8700   5'2s   -3'1   6'4   6'4   5'0   8'3  5/18/2022 01:52:00
 8750   4'6s   -2'7   6'2   6'2   5'0   7'5  5/18/2022 01:52:00
 8800   4'3s   -2'4   5'0   5'0   4'2   6'7  5/18/2022 01:52:00
 8850   4'0s   -2'2   5'1   5'2   3'7   6'2  5/18/2022 01:52:00
 8900   3'6s   -1'7   4'3   4'3   3'4   5'5  5/18/2022 01:52:00
 8950   3'3s   -1'6   3'4   3'4   3'2   5'1  5/18/2022 01:52:00
 9000   3'2s   0'1   3'1   3'3   3'1   3'1  5/19/2022 12:33:00
 9050   2'7s   -1'4   4'2   4'2   3'0   4'3  5/18/2022 01:52:00
 9100   2'5s   -1'3   3'1   3'1   2'4   4'0  5/18/2022 01:52:00
 9150   2'4s   -1'1   2'4   2'4   2'3   3'5  5/18/2022 01:52:00
 9200   2'3s   0'1   2'3   2'3   2'3   2'2  5/18/2022 08:21:00
 9250   2'1s   -1'0   2'4   2'4   2'0   3'1  5/18/2022 01:52:00
 9300   2'0s   -0'7   2'4   2'4   1'7   2'7  5/18/2022 01:52:00
 9350   1'7s   -0'6         2'5  5/18/2022 01:52:00
 9400   1'6s   -0'6   2'0   2'0   1'7   2'4  5/18/2022 01:52:00
 9450   1'5s   -0'5   1'7   1'7   1'7   2'2  5/18/2022 01:52:00
 9500   1'4s   -0'5   2'1   2'1   1'3   2'1  5/18/2022 01:52:00
 9550   1'4s   -0'5   1'3   1'3   1'3   2'1  5/18/2022 01:52:00
 9600   1'3s   -0'5   1'7   1'7   1'2   2'0  5/18/2022 01:52:00
 9650   1'2s   -0'5   1'2   1'3   1'2   1'7  5/18/2022 01:52:00
 9700   1'2s   -0'4   1'2   1'2   1'2   1'6  5/18/2022 01:52:00
 9750   1'1s   -0'4   1'1   1'1   1'1   1'5  5/18/2022 01:52:00
 9800   1'1s   -0'3   1'3   1'3   1'0   1'4  5/18/2022 01:52:00
 9850   1'0s   -0'4   1'0   1'0   1'0   1'4  5/18/2022 01:52:00
 9900   1'0s   -0'3   1'0   1'0   1'0   1'3  5/18/2022 01:52:00
 9950   1'0s   -0'3   1'0   1'0   1'0   1'3  5/18/2022 01:52:00
 10000   0'7s   -0'3   1'2   1'2   0'7   1'2  5/18/2022 01:52:00
 10050   0'7s   -0'3   0'7   1'0   0'7   1'2  5/18/2022 01:52:00
 10100   0'7s   -0'3         1'2  5/18/2022 01:52:00
 10150   0'7s   -0'2         1'1  5/18/2022 01:52:00
 10200   0'6s   -0'2         1'0  5/18/2022 01:52:00
 10300   0'6s   -0'2         1'0  5/18/2022 01:52:00
 10400   0'6s   -0'2         1'0  5/18/2022 01:52:00
 10500   0'5s   -0'2         0'7  5/18/2022 01:52:00
 10600   0'5s   -0'2         0'7  5/18/2022 01:52:00
 10700   0'4s   -0'2         0'6  5/18/2022 01:52:00
 10800   0'4s   -0'2         0'6  5/18/2022 01:52:00
 10900   0'4s   -0'1         0'5  5/18/2022 01:52:00
 11000   0'3s   -0'2         0'5  5/18/2022 01:52:00
 11100   0'3s   -0'2         0'5  5/18/2022 01:52:00
 11200   0'3s   -0'1         0'4  5/18/2022 01:52:00
 11300   0'3s   -0'1         0'4  5/18/2022 01:52:00
 11400   0'3s   -0'1         0'4  5/18/2022 01:52:00
 11500   0'3s   -0'1         0'4  5/18/2022 01:52:00
 11600   0'2s   -0'1         0'3  5/18/2022 01:52:00
 11700   0'2s   -0'1         0'3  5/18/2022 01:52:00
 11800   0'2s   -0'1         0'3  5/18/2022 01:52:00
 11900   0'2s   -0'1         0'3  5/18/2022 01:52:00
 12000   0'2s   -0'1         0'3  5/18/2022 01:52:00
 12100   0'1s   -0'2         0'3  5/18/2022 01:52:00
 12200   0'1s   -0'1         0'2  5/18/2022 01:52:00
 12300   0'1s   -0'1         0'2  5/18/2022 01:52:00
 12400   0'1s   -0'1         0'2  5/18/2022 01:52:00
 12500   0'1s   -0'1         0'2  5/18/2022 01:52:00
 12600   0'1s   -0'1         0'2  5/18/2022 01:52:00
 12700   0'1s   0'0         0'1  5/18/2022 01:52:00
 12800   0'1s   0'0         0'1  5/18/2022 01:52:00
 12900   0'1s   0'0         0'1  5/18/2022 01:52:00
 13000   0'1s   0'0         0'1  5/18/2022 01:52:00
 13100   0'1s   0'0         0'1  5/18/2022 01:52:00
 13200   0'1s   0'0         0'1  5/18/2022 01:52:00
 13300   0'1s   0'0         0'1  5/18/2022 01:52:00
 13400   0'1s   0'0         0'1  5/18/2022 01:52:00
 13600   0'1s   0'0         0'1  5/18/2022 01:52:00
 13700   0'1s   0'0         0'1  5/18/2022 01:52:00
 13800   0'1s   0'0         0'1  5/18/2022 01:52:00
 13900   0'1s   0'0         0'1  5/18/2022 01:52:00
 14000   0'1s   0'0         0'1  5/18/2022 01:52:00
 14100   0'1s   0'0         0'1  5/18/2022 01:52:00
 14200   0'1s   0'0         0'1  5/18/2022 01:52:00
 14300   0'1s   0'0         0'1  5/18/2022 01:52:00
 14400   0'1s   0'0         0'1  5/18/2022 01:52:00
 14500   0'1s   0'0         0'1  5/18/2022 01:52:00
 14600   0'1s   0'0         0'1  5/18/2022 01:52:00
 14700   0'1s   0'0         0'1  5/18/2022 01:52:00
 14800   0'1s   0'0         0'1  5/18/2022 01:52:00
 14900   0'1s   0'0         0'1  5/18/2022 01:52:00
 15000   0'1s   0'0         0'1  5/18/2022 01:52:00

@C2N: CORN July 2022 Call 1900   PUTS (CBOT) as of 05/19/2022 12:47:04 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2500   0'1s   0'0         0'1  5/18/2022 01:52:00
 2700   0'1s   0'0         0'1  5/18/2022 01:52:00
 2800   0'1s   0'0         0'1  5/18/2022 01:52:00
 2900   0'1s   0'0         0'1  5/18/2022 01:52:00
 3000   0'1s   0'0         0'1  5/18/2022 01:52:00
 3100   0'1s   0'0         0'1  5/18/2022 01:52:00
 3200   0'1s   0'0         0'1  5/18/2022 01:52:00
 3300   0'1s   0'0         0'1  5/18/2022 01:52:00
 3400   0'1s   0'0         0'1  5/18/2022 01:52:00
 3500   0'1s   0'0         0'1  5/18/2022 01:52:00
 3600   0'1s   0'0         0'1  5/18/2022 01:52:00
 3700   0'1s   0'0         0'1  5/18/2022 01:52:00
 3800   0'1s   0'0         0'1  5/18/2022 01:52:00
 3900   0'1s   0'0         0'1  5/18/2022 01:52:00
 4000   0'1s   0'0         0'1  5/18/2022 01:52:00
 4100   0'1s   0'0         0'1  5/18/2022 01:52:00
 4200   0'1s   0'0         0'1  5/18/2022 01:52:00
 4300   0'1s   0'0         0'1  5/18/2022 01:52:00
 4400   0'1s   0'0         0'1  5/18/2022 01:52:00
 4500   0'1s   0'0         0'1  5/18/2022 01:52:00
 4600   0'1s   0'0         0'1  5/18/2022 01:52:00
 4700   0'1s   0'0         0'1  5/18/2022 01:52:00
 4800   0'2s   0'1         0'1  5/18/2022 01:52:00
 4900   0'2s   0'1         0'1  5/18/2022 01:52:00
 5000   0'2s   0'1         0'1  5/18/2022 01:52:00
 5100   0'2s   0'1   0'2   0'2   0'2   0'1  5/18/2022 01:52:00
 5200   0'2s   0'1   0'2   0'2   0'2   0'1  5/18/2022 01:52:00
 5300   0'2s   0'0         0'2  5/18/2022 01:52:00
 5350   0'2s   0'0         0'2  5/18/2022 01:52:00
 5400   0'2s   0'0         0'2  5/18/2022 01:52:00
 5450   0'2s   -0'1         0'3  5/18/2022 01:52:00
 5500   0'3s   0'0   0'3   0'3   0'3   0'3  5/18/2022 01:52:00
 5550   0'3s   0'0         0'3  5/18/2022 01:52:00
 5600   0'4s   0'1         0'3  5/18/2022 01:52:00
 5650   0'4s   0'1         0'3  5/18/2022 01:52:00
 5700   0'4s   0'1         0'3  5/18/2022 01:52:00
 5750   0'4s   0'1         0'3  5/18/2022 01:52:00
 5800   0'4s   0'0         0'4  5/18/2022 01:52:00
 5850   0'4s   0'0         0'4  5/18/2022 01:52:00
 5900   0'5s   0'1         0'4  5/18/2022 01:52:00
 5950   0'5s   0'0         0'5  5/18/2022 01:52:00
 6000   0'6s   0'1   0'6   0'6   0'6   0'5  5/18/2022 01:52:00
 6050   0'7s   0'2         0'5  5/18/2022 01:52:00
 6100   0'7s   0'2         0'5  5/18/2022 01:52:00
 6150   0'7s   0'1         0'6  5/18/2022 01:52:00
 6200   0'7s   0'1         0'6  5/18/2022 01:52:00
 6250   1'0s   0'1         0'7  5/18/2022 01:52:00
 6300   1'0s   0'1   1'0   1'0   1'0   0'7  5/18/2022 01:52:00
 6350   1'1s   0'1         1'0  5/18/2022 01:52:00
 6400   1'2s   0'0   1'1   1'2   1'1   1'2  5/18/2022 08:14:00
 6450   1'3s   0'2         1'1  5/18/2022 01:52:00
 6500   1'4s   0'3   1'2   1'2   1'2   1'1  5/18/2022 01:52:00
 6550   1'5s   0'3   1'3   1'5   1'3   1'2  5/18/2022 01:52:00
 6600   1'6s   0'3   1'3   1'6   1'3   1'3  5/18/2022 01:52:00
 6650   1'7s   0'3         1'4  5/18/2022 01:52:00
 6700   2'0s   0'3   1'5   2'0   1'5   1'5  5/18/2022 01:52:00
 6750   2'2s   0'5   2'3   2'3   2'3   1'5  5/18/2022 01:52:00
 6800   2'4s   0'6         1'6  5/18/2022 01:52:00
 6850   2'6s   0'7   2'2   2'2   2'2   1'7  5/18/2022 01:52:00
 6900   3'1s   1'0   2'4   3'2   2'4   2'1  5/18/2022 01:52:00
 6950   3'3s   1'0         2'3  5/18/2022 01:52:00
 7000   3'5s   -0'2   3'5   3'5   3'5   3'7  5/18/2022 09:50:00
 7050   4'3s   1'4   4'4   4'4   4'4   2'7  5/18/2022 01:52:00
 7100   5'0s   1'6   4'3   5'3   4'3   3'2  5/18/2022 01:52:00
 7150   5'6s   2'1   4'5   6'0   4'5   3'5  5/18/2022 01:52:00
 7200   6'4s   -0'1   6'4   6'4   6'4   6'5  5/18/2022 07:00:00
 7250   7'4s   2'7   4'3   7'6   4'3   4'5  5/18/2022 01:52:00
 7300   8'4s   -0'1   8'4   8'4   8'4   8'5  5/18/2022 07:00:00
 7350   9'6s   3'6   8'3   10'4   8'3   6'0  5/18/2022 01:52:00
 7400   11'4s   0'3   11'4   11'4   11'4   11'1  5/18/2022 07:00:00
 7450   12'5s   4'6   9'2   13'5   9'2   7'7  5/18/2022 01:52:00
 7500   13'0s   -1'2   13'0   13'0   13'0   14'2  5/18/2022 09:14:00
 7550   16'1s   5'7   11'0   16'5   10'7   10'2  5/18/2022 01:52:00
 7600   18'4s   0'3   18'4   18'4   18'4   18'1  5/18/2022 07:00:00
 7650   20'2s   6'7   14'1   21'2   14'1   13'3  5/18/2022 01:52:00
 7700   20'4s   -2'1   21'1   21'1   20'4   22'5  5/18/2022 08:54:00
 7750   25'0s   8'0   17'5   25'6   17'5   17'0  5/18/2022 01:52:00
 7800   27'5s   8'5   20'2   29'2   20'2   19'0  5/18/2022 01:52:00
 7850   30'1s   9'0   27'6   31'2   27'6   21'1  5/18/2022 01:52:00
 7900   30'7s   -2'1   30'7   30'7   30'7   33'0  5/18/2022 11:05:00
 7950   34'2s   -1'6   34'2   34'2   34'2   36'0  5/18/2022 11:47:00
 8000   39'1s   10'5   28'3   39'5   28'3   28'4  5/18/2022 01:52:00
 8050   42'2s   11'1   31'5   34'0   31'5   31'1  5/18/2022 01:52:00
 8100   45'5s   11'5         34'0  5/18/2022 01:52:00
 8150   49'1s   12'1         37'0  5/18/2022 01:52:00
 8200   52'6s   12'5         40'1  5/18/2022 01:52:00
 8250   56'5s   13'2         43'3  5/18/2022 01:52:00
 8300   60'3s   13'5   58'0   58'0   58'0   46'6  5/18/2022 01:52:00
 8350   64'2s   14'0         50'2  5/18/2022 01:52:00
 8400   68'2s   14'4   68'7   68'7   68'2   53'6  5/18/2022 01:52:00
 8450   72'2s   14'5         57'5  5/18/2022 01:52:00
 8500   76'3s   15'0   78'0   78'0   77'0   61'3  5/18/2022 01:52:00
 8550   80'5s   15'3         65'2  5/18/2022 01:52:00
 8600   84'7s   15'5         69'2  5/18/2022 01:52:00
 8650   89'3s   16'0         73'3  5/18/2022 01:52:00
 8700   93'6s   16'2         77'4  5/18/2022 01:52:00
 8750   98'2s   16'4   92'5   92'5   92'5   81'6  5/18/2022 01:52:00
 8800   102'6s   16'6         86'0  5/18/2022 01:52:00
 8850   107'3s   17'0         90'3  5/18/2022 01:52:00
 8900   112'1s   17'3         94'6  5/18/2022 01:52:00
 8950   116'6s   17'4         99'2  5/18/2022 01:52:00
 9000   121'4s   17'5         103'7  5/18/2022 01:52:00
 9050   126'2s   17'6   109'6   109'6   109'6   108'4  5/18/2022 01:52:00
 9100   131'0s   17'7   122'0   122'0   122'0   113'1  5/18/2022 01:52:00
 9150   135'7s   18'1         117'6  5/18/2022 01:52:00
 9200   140'5s   18'1         122'4  5/18/2022 01:52:00
 9250   145'4s   18'2         127'2  5/18/2022 01:52:00
 9300   150'3s   18'3         132'0  5/18/2022 01:52:00
 9350   155'2s   18'4         136'6  5/18/2022 01:52:00
 9400   160'1s   18'4         141'5  5/18/2022 01:52:00
 9450   165'0s   18'5   147'7   147'7   147'7   146'3  5/18/2022 01:52:00
 9500   169'7s   18'5         151'2  5/18/2022 01:52:00
 9550   174'7s   18'5         156'2  5/18/2022 01:52:00
 9600   179'6s   18'5         161'1  5/18/2022 01:52:00
 9650   184'5s   18'5         166'0  5/18/2022 01:52:00
 9700   189'5s   18'6         170'7  5/18/2022 01:52:00
 9800   199'4s   18'7         180'5  5/18/2022 01:52:00
 9850   204'3s   18'6         185'5  5/18/2022 01:52:00
 9900   209'3s   18'7         190'4  5/18/2022 01:52:00
 9950   214'3s   18'7         195'4  5/18/2022 01:52:00
 10000   219'2s   18'7         200'3  5/18/2022 01:52:00
 10200   239'1s   19'0         220'1  5/18/2022 01:52:00
 10300   249'1s   19'0         230'1  5/18/2022 01:52:00
 10900   308'7s   19'1         289'6  5/18/2022 01:52:00
 11000   318'6s   19'0         299'6  5/18/2022 01:52:00
 11600   378'5s   19'1         359'4  5/18/2022 01:52:00
 11900   408'5s   19'1         389'4  5/18/2022 01:52:00
 12000   418'5s   19'1         399'4  5/18/2022 01:52:00




Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN