 |
Options for @C1H |
 |
@C1H: CORN March 2021 Call 1700 CALLS (CBOT) as of 01/21/2021 6:28:12 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
1700 |
354'3s |
2'2 |
|
|
|
352'1 |
1/21/2021 01:23:00 |
1900 |
334'3s |
2'2 |
|
|
|
332'1 |
1/21/2021 01:23:00 |
2000 |
324'3s |
2'2 |
|
|
|
322'1 |
1/21/2021 01:23:00 |
2900 |
234'3s |
2'2 |
|
|
|
232'1 |
1/21/2021 01:23:00 |
3000 |
224'3s |
2'2 |
|
|
|
222'1 |
1/21/2021 01:23:00 |
3100 |
214'3s |
2'2 |
|
|
|
212'1 |
1/21/2021 01:23:00 |
3200 |
204'3s |
2'2 |
|
|
|
202'1 |
1/21/2021 01:23:00 |
3250 |
199'3s |
2'2 |
|
|
|
197'1 |
1/21/2021 01:23:00 |
3300 |
194'3s |
2'2 |
|
|
|
192'1 |
1/21/2021 01:23:00 |
3350 |
189'3s |
2'2 |
|
|
|
187'1 |
1/21/2021 01:23:00 |
3400 |
184'3s |
2'2 |
185'2 |
185'2 |
185'2 |
182'1 |
1/21/2021 01:23:00 |
3500 |
174'3s |
2'2 |
177'4 |
177'4 |
177'4 |
172'1 |
1/21/2021 01:23:00 |
3550 |
169'3s |
2'2 |
|
|
|
167'1 |
1/21/2021 01:23:00 |
3600 |
164'3s |
2'2 |
|
|
|
162'1 |
1/21/2021 01:23:00 |
3650 |
159'3s |
2'2 |
|
|
|
157'1 |
1/21/2021 01:23:00 |
3700 |
154'3s |
2'2 |
155'5 |
155'5 |
153'5 |
152'1 |
1/21/2021 01:23:00 |
3800 |
144'3s |
2'2 |
142'0 |
144'6 |
142'0 |
142'1 |
1/21/2021 01:23:00 |
3850 |
139'3s |
2'2 |
|
|
|
137'1 |
1/21/2021 01:23:00 |
3900 |
134'3s |
2'2 |
135'5 |
135'5 |
135'5 |
132'1 |
1/21/2021 01:23:00 |
3950 |
129'3s |
2'2 |
|
|
|
127'1 |
1/21/2021 01:23:00 |
4000 |
124'3s |
2'2 |
120'0 |
129'1 |
120'0 |
122'1 |
1/21/2021 01:23:00 |
4050 |
119'3s |
2'2 |
|
|
|
117'1 |
1/21/2021 01:23:00 |
4100 |
114'3s |
2'2 |
116'0 |
120'4 |
114'0 |
112'1 |
1/21/2021 01:23:00 |
4150 |
109'3s |
2'1 |
110'7 |
110'7 |
110'7 |
107'2 |
1/21/2021 01:23:00 |
4200 |
104'3s |
2'1 |
102'0 |
109'6 |
102'0 |
102'2 |
1/21/2021 01:23:00 |
4250 |
99'4s |
2'2 |
102'7 |
103'0 |
102'7 |
97'2 |
1/21/2021 01:23:00 |
4300 |
94'4s |
2'1 |
98'0 |
98'0 |
94'3 |
92'3 |
1/21/2021 01:23:00 |
4350 |
89'4s |
2'1 |
|
|
|
87'3 |
1/21/2021 01:23:00 |
4400 |
84'5s |
2'1 |
88'4 |
88'4 |
83'2 |
82'4 |
1/21/2021 01:23:00 |
4450 |
79'6s |
2'2 |
|
|
|
77'4 |
1/21/2021 01:23:00 |
4500 |
74'7s |
2'1 |
80'0 |
80'0 |
74'0 |
72'6 |
1/21/2021 01:23:00 |
4550 |
70'1s |
2'1 |
70'6 |
70'6 |
70'6 |
68'0 |
1/21/2021 01:23:00 |
4600 |
65'2s |
2'0 |
70'0 |
70'0 |
65'6 |
63'2 |
1/21/2021 01:23:00 |
4650 |
60'4s |
1'7 |
|
|
|
58'5 |
1/21/2021 01:23:00 |
4700 |
55'6s |
1'6 |
55'4 |
62'0 |
55'4 |
54'0 |
1/21/2021 01:23:00 |
4750 |
51'2s |
1'5 |
55'1 |
55'1 |
55'1 |
49'5 |
1/21/2021 01:23:00 |
4800 |
46'6s |
1'3 |
50'6 |
51'5 |
46'0 |
45'3 |
1/21/2021 01:23:00 |
4850 |
42'3s |
1'1 |
|
|
|
41'2 |
1/21/2021 01:23:00 |
4900 |
38'1s |
0'5 |
40'0 |
44'4 |
38'0 |
37'4 |
1/21/2021 01:23:00 |
4950 |
34'2s |
0'5 |
37'4 |
37'4 |
34'4 |
33'5 |
1/21/2021 01:23:00 |
5000 |
30'5s |
0'3 |
35'4 |
36'6 |
30'0 |
30'2 |
1/21/2021 01:23:00 |
5050 |
27'2s |
0'1 |
29'3 |
30'4 |
27'5 |
27'1 |
1/21/2021 01:23:00 |
5100 |
24'1s |
-0'1 |
28'4 |
28'4 |
25'0 |
24'2 |
1/21/2021 01:23:00 |
5150 |
21'2s |
-0'4 |
24'2 |
26'7 |
20'5 |
21'6 |
1/21/2021 01:23:00 |
5200 |
18'6s |
-0'5 |
20'3 |
23'4 |
18'1 |
19'3 |
1/21/2021 01:23:00 |
5250 |
16'2s |
-0'7 |
19'7 |
19'7 |
15'6 |
17'1 |
1/21/2021 01:23:00 |
5300 |
14'2s |
-1'0 |
17'6 |
18'6 |
14'0 |
15'2 |
1/21/2021 01:23:00 |
5350 |
12'3s |
-1'1 |
16'1 |
16'1 |
14'3 |
13'4 |
1/21/2021 01:23:00 |
5400 |
10'6s |
-1'2 |
12'6 |
15'3 |
10'4 |
12'0 |
1/21/2021 01:23:00 |
5450 |
9'3s |
-1'2 |
12'4 |
13'5 |
10'1 |
10'5 |
1/21/2021 01:23:00 |
5500 |
8'1s |
-1'2 |
9'3 |
11'6 |
7'7 |
9'3 |
1/21/2021 01:23:00 |
5550 |
7'0s |
-1'2 |
9'6 |
9'6 |
7'0 |
8'2 |
1/21/2021 01:23:00 |
5600 |
6'2s |
-1'1 |
8'5 |
9'2 |
6'0 |
7'3 |
1/21/2021 01:23:00 |
5650 |
5'3s |
-1'0 |
7'5 |
8'1 |
5'2 |
6'3 |
1/21/2021 01:23:00 |
5700 |
4'5s |
-1'0 |
6'3 |
6'7 |
4'3 |
5'5 |
1/21/2021 01:23:00 |
5750 |
4'1s |
-0'7 |
5'0 |
6'2 |
4'1 |
5'0 |
1/21/2021 01:23:00 |
5800 |
3'5s |
-0'6 |
5'3 |
5'6 |
3'4 |
4'3 |
1/21/2021 01:23:00 |
5850 |
3'1s |
-0'7 |
5'0 |
5'0 |
4'0 |
4'0 |
1/21/2021 01:23:00 |
5900 |
2'6s |
-0'6 |
4'2 |
4'2 |
3'5 |
3'4 |
1/21/2021 01:23:00 |
5950 |
2'4s |
-0'5 |
3'6 |
3'6 |
2'4 |
3'1 |
1/21/2021 01:23:00 |
6000 |
2'1s |
-0'5 |
3'4 |
3'4 |
2'1 |
2'6 |
1/21/2021 01:23:00 |
6050 |
1'7s |
-0'5 |
2'6 |
2'6 |
2'1 |
2'4 |
1/21/2021 01:23:00 |
6100 |
1'6s |
-0'4 |
2'4 |
2'4 |
1'7 |
2'2 |
1/21/2021 01:23:00 |
6150 |
1'4s |
-0'4 |
|
|
|
2'0 |
1/21/2021 01:23:00 |
6200 |
1'3s |
-0'3 |
|
|
|
1'6 |
1/21/2021 01:23:00 |
6250 |
1'2s |
-0'4 |
|
|
|
1'6 |
1/21/2021 01:23:00 |
6300 |
1'1s |
-0'3 |
1'6 |
1'6 |
1'4 |
1'4 |
1/21/2021 01:23:00 |
6350 |
1'0s |
-0'3 |
|
|
|
1'3 |
1/21/2021 01:23:00 |
6400 |
1'0s |
-0'2 |
|
|
|
1'2 |
1/21/2021 01:23:00 |
6450 |
0'6s |
-0'3 |
0'7 |
0'7 |
0'7 |
1'1 |
1/21/2021 01:23:00 |
6500 |
0'6s |
-0'3 |
|
|
|
1'1 |
1/21/2021 01:23:00 |
6550 |
0'5s |
-0'3 |
|
|
|
1'0 |
1/21/2021 01:23:00 |
6600 |
0'5s |
-0'2 |
0'6 |
0'6 |
0'6 |
0'7 |
1/21/2021 01:23:00 |
6650 |
0'5s |
-0'1 |
0'5 |
0'5 |
0'5 |
0'6 |
1/21/2021 01:23:00 |
6700 |
0'4s |
-0'2 |
|
|
|
0'6 |
1/21/2021 01:23:00 |
6800 |
0'3s |
-0'2 |
|
|
|
0'5 |
1/21/2021 01:23:00 |
6900 |
0'3s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'4 |
1/21/2021 01:23:00 |
7000 |
0'2s |
-0'1 |
|
|
|
0'3 |
1/21/2021 01:23:00 |
7100 |
0'2s |
-0'1 |
|
|
|
0'3 |
1/21/2021 01:23:00 |
7200 |
0'2s |
-0'1 |
|
|
|
0'3 |
1/21/2021 01:23:00 |
7300 |
0'2s |
0'0 |
|
|
|
0'2 |
1/21/2021 01:23:00 |
7400 |
0'2s |
0'0 |
|
|
|
0'2 |
1/21/2021 01:23:00 |
7500 |
0'2s |
0'0 |
|
|
|
0'2 |
1/21/2021 01:23:00 |
7800 |
0'1s |
-0'1 |
|
|
|
0'2 |
1/21/2021 01:23:00 |
@C1H: CORN March 2021 Call 1700 PUTS (CBOT) as of 01/21/2021 6:28:12 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
1900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
2200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
2400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
2500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
2600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
2700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
2800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
2900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
3000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
3100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/21/2021 01:23:00 |
3150 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
3200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
3250 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
3300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
3350 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
3400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
3450 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
3500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
3550 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
3600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
3650 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
3700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
3750 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
3800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
3850 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
3900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
3950 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/21/2021 01:23:00 |
4050 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2021 01:23:00 |
4100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/21/2021 01:23:00 |
4150 |
0'1s |
-0'1 |
|
|
|
0'2 |
1/21/2021 01:23:00 |
4200 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
1/21/2021 01:23:00 |
4250 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/21/2021 01:23:00 |
4300 |
0'2s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
1/21/2021 01:23:00 |
4350 |
0'2s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
1/21/2021 01:23:00 |
4400 |
0'3s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'4 |
1/21/2021 01:23:00 |
4450 |
0'4s |
0'0 |
0'3 |
0'4 |
0'3 |
0'4 |
1/21/2021 01:23:00 |
4500 |
0'5s |
-0'1 |
0'4 |
0'5 |
0'4 |
0'6 |
1/21/2021 01:23:00 |
4550 |
0'7s |
-0'1 |
0'6 |
0'6 |
0'6 |
1'0 |
1/21/2021 01:23:00 |
4600 |
1'0s |
-0'2 |
0'7 |
1'0 |
0'7 |
1'2 |
1/21/2021 01:23:00 |
4650 |
1'2s |
-0'3 |
1'1 |
1'1 |
1'1 |
1'5 |
1/21/2021 01:23:00 |
4700 |
1'4s |
-0'4 |
1'4 |
1'4 |
1'3 |
2'0 |
1/21/2021 01:23:00 |
4750 |
2'0s |
-0'5 |
1'6 |
2'0 |
1'6 |
2'5 |
1/21/2021 01:23:00 |
4800 |
2'4s |
-0'7 |
2'5 |
2'5 |
2'1 |
3'3 |
1/21/2021 01:23:00 |
4850 |
3'1s |
-1'1 |
3'0 |
3'2 |
2'5 |
4'2 |
1/21/2021 01:23:00 |
4900 |
3'7s |
-1'5 |
4'6 |
4'6 |
3'3 |
5'4 |
1/21/2021 01:23:00 |
4950 |
5'0s |
-1'6 |
5'0 |
5'1 |
4'3 |
6'6 |
1/21/2021 01:23:00 |
5000 |
6'3s |
-1'7 |
8'2 |
8'2 |
5'3 |
8'2 |
1/21/2021 01:23:00 |
5050 |
8'0s |
-2'1 |
9'3 |
9'3 |
7'0 |
10'1 |
1/21/2021 01:23:00 |
5100 |
9'7s |
-2'3 |
11'4 |
11'4 |
8'5 |
12'2 |
1/21/2021 01:23:00 |
5150 |
12'0s |
-2'6 |
13'2 |
13'2 |
10'5 |
14'6 |
1/21/2021 01:23:00 |
5200 |
14'4s |
-2'7 |
16'0 |
16'0 |
12'4 |
17'3 |
1/21/2021 01:23:00 |
5250 |
17'0s |
-3'1 |
16'6 |
17'4 |
15'0 |
20'1 |
1/21/2021 01:23:00 |
5300 |
20'0s |
-3'2 |
19'4 |
20'4 |
18'2 |
23'2 |
1/21/2021 01:23:00 |
5350 |
23'1s |
-3'3 |
|
|
|
26'4 |
1/21/2021 01:23:00 |
5400 |
26'4s |
-3'4 |
24'6 |
25'2 |
23'7 |
30'0 |
1/21/2021 01:23:00 |
5450 |
30'1s |
-3'4 |
28'6 |
30'1 |
28'6 |
33'5 |
1/21/2021 01:23:00 |
5500 |
33'7s |
-3'4 |
35'6 |
35'6 |
31'3 |
37'3 |
1/21/2021 01:23:00 |
5550 |
37'6s |
-3'4 |
35'2 |
36'2 |
35'2 |
41'2 |
1/21/2021 01:23:00 |
5600 |
42'0s |
-3'2 |
40'2 |
40'2 |
40'2 |
45'2 |
1/21/2021 01:23:00 |
5650 |
46'1s |
-3'2 |
44'2 |
47'1 |
44'2 |
49'3 |
1/21/2021 01:23:00 |
5700 |
50'3s |
-3'2 |
51'0 |
51'0 |
51'0 |
53'5 |
1/21/2021 01:23:00 |
5750 |
54'7s |
-3'1 |
|
|
|
58'0 |
1/21/2021 01:23:00 |
5800 |
59'3s |
-3'0 |
57'7 |
57'7 |
57'7 |
62'3 |
1/21/2021 01:23:00 |
5850 |
63'7s |
-3'1 |
|
|
|
67'0 |
1/21/2021 01:23:00 |
5900 |
68'4s |
-3'0 |
|
|
|
71'4 |
1/21/2021 01:23:00 |
5950 |
73'2s |
-2'7 |
|
|
|
76'1 |
1/21/2021 01:23:00 |
6000 |
77'7s |
-2'7 |
|
|
|
80'6 |
1/21/2021 01:23:00 |
6050 |
82'5s |
-2'7 |
|
|
|
85'4 |
1/21/2021 01:23:00 |
6100 |
87'4s |
-2'6 |
|
|
|
90'2 |
1/21/2021 01:23:00 |
6300 |
106'7s |
-2'5 |
|
|
|
109'4 |
1/21/2021 01:23:00 |
6800 |
156'1s |
-2'4 |
|
|
|
158'5 |
1/21/2021 01:23:00 |
6900 |
166'1s |
-2'3 |
|
|
|
168'4 |
1/21/2021 01:23:00 |
7000 |
176'0s |
-2'3 |
|
|
|
178'3 |
1/21/2021 01:23:00 |
7200 |
196'0s |
-2'3 |
|
|
|
198'3 |
1/21/2021 01:23:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|