 |
Options for @C1H |
 |
@C1H: CORN March 2021 Call 1700 CALLS (CBOT) as of 01/28/2021 5:23:35 AM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
1700 |
364'1s |
1'6 |
|
|
|
362'3 |
1/27/2021 01:22:00 |
1900 |
344'1s |
1'6 |
|
|
|
342'3 |
1/27/2021 01:22:00 |
2000 |
334'1s |
1'6 |
|
|
|
332'3 |
1/27/2021 01:22:00 |
2900 |
244'1s |
1'6 |
|
|
|
242'3 |
1/27/2021 01:22:00 |
3000 |
234'1s |
1'6 |
|
|
|
232'3 |
1/27/2021 01:22:00 |
3100 |
224'1s |
1'6 |
|
|
|
222'3 |
1/27/2021 01:22:00 |
3200 |
214'1s |
1'6 |
|
|
|
212'3 |
1/27/2021 01:22:00 |
3250 |
209'1s |
1'6 |
|
|
|
207'3 |
1/27/2021 01:22:00 |
3300 |
204'1s |
1'6 |
|
|
|
202'3 |
1/27/2021 01:22:00 |
3350 |
199'1s |
1'6 |
|
|
|
197'3 |
1/27/2021 01:22:00 |
3400 |
194'1s |
1'6 |
|
|
|
192'3 |
1/27/2021 01:22:00 |
3500 |
184'1s |
1'6 |
|
|
|
182'3 |
1/27/2021 01:22:00 |
3550 |
179'1s |
1'6 |
179'4 |
179'4 |
179'4 |
177'3 |
1/27/2021 01:22:00 |
3600 |
174'1s |
1'6 |
|
|
|
172'3 |
1/27/2021 01:22:00 |
3650 |
169'1s |
1'6 |
|
|
|
167'3 |
1/27/2021 01:22:00 |
3700 |
165'0s |
0'7 |
165'0 |
165'0 |
165'0 |
164'1 |
1/27/2021 07:05:00 |
3800 |
152'0s |
-2'1 |
152'0 |
152'0 |
152'0 |
154'1 |
1/27/2021 10:14:00 |
3850 |
149'1s |
1'6 |
|
|
|
147'3 |
1/27/2021 01:22:00 |
3900 |
144'1s |
1'6 |
143'7 |
144'2 |
142'6 |
142'3 |
1/27/2021 01:22:00 |
3950 |
139'1s |
1'6 |
|
|
|
137'3 |
1/27/2021 01:22:00 |
4000 |
134'1s |
1'6 |
143'0 |
143'0 |
133'2 |
132'3 |
1/27/2021 01:22:00 |
4050 |
129'1s |
1'6 |
|
|
|
127'3 |
1/27/2021 01:22:00 |
4100 |
124'1s |
1'6 |
122'4 |
125'3 |
122'3 |
122'3 |
1/27/2021 01:22:00 |
4150 |
119'1s |
1'6 |
|
|
|
117'3 |
1/27/2021 01:22:00 |
4200 |
114'1s |
1'5 |
115'0 |
123'0 |
113'0 |
112'4 |
1/27/2021 01:22:00 |
4250 |
109'2s |
1'6 |
117'4 |
117'4 |
117'4 |
107'4 |
1/27/2021 01:22:00 |
4300 |
104'2s |
1'6 |
102'4 |
106'0 |
102'4 |
102'4 |
1/27/2021 01:22:00 |
4350 |
99'2s |
1'6 |
99'3 |
99'3 |
99'3 |
97'4 |
1/27/2021 01:22:00 |
4400 |
94'3s |
1'5 |
103'0 |
103'0 |
93'1 |
92'6 |
1/27/2021 01:22:00 |
4450 |
89'3s |
1'4 |
|
|
|
87'7 |
1/27/2021 01:22:00 |
4500 |
84'4s |
1'5 |
85'0 |
92'4 |
81'4 |
82'7 |
1/27/2021 01:22:00 |
4550 |
79'5s |
1'5 |
83'6 |
83'6 |
81'0 |
78'0 |
1/27/2021 01:22:00 |
4600 |
74'7s |
1'5 |
73'2 |
74'7 |
73'2 |
73'2 |
1/27/2021 01:22:00 |
4650 |
70'1s |
1'5 |
73'2 |
73'2 |
73'2 |
68'4 |
1/27/2021 01:22:00 |
4700 |
65'3s |
1'5 |
70'0 |
74'5 |
63'1 |
63'6 |
1/27/2021 01:22:00 |
4750 |
60'6s |
1'4 |
61'2 |
64'4 |
58'7 |
59'2 |
1/27/2021 01:22:00 |
4800 |
55'4s |
-0'5 |
56'5 |
57'3 |
55'4 |
56'1 |
1/27/2021 08:10:00 |
4850 |
52'2s |
0'5 |
51'5 |
53'0 |
51'5 |
51'5 |
1/27/2021 07:44:00 |
4900 |
47'2s |
1'2 |
50'0 |
54'1 |
46'3 |
46'0 |
1/27/2021 01:22:00 |
4950 |
43'0s |
1'0 |
46'1 |
46'3 |
40'7 |
42'0 |
1/27/2021 01:22:00 |
5000 |
38'3s |
-0'6 |
38'3 |
38'3 |
38'3 |
39'1 |
1/27/2021 07:03:00 |
5050 |
35'3s |
1'0 |
38'0 |
43'0 |
34'6 |
34'3 |
1/27/2021 01:22:00 |
5100 |
31'0s |
-0'6 |
31'0 |
31'0 |
31'0 |
31'6 |
1/27/2021 07:02:00 |
5150 |
28'3s |
0'6 |
31'0 |
35'0 |
26'4 |
27'5 |
1/27/2021 01:22:00 |
5200 |
23'6s |
-1'6 |
24'1 |
24'2 |
23'6 |
25'4 |
1/28/2021 01:25:00 |
5250 |
23'0s |
0'3 |
21'4 |
23'0 |
21'4 |
22'5 |
1/28/2021 02:14:00 |
5300 |
20'0s |
0'0 |
19'4 |
20'0 |
19'4 |
20'0 |
1/27/2021 08:07:00 |
5350 |
16'4s |
-1'1 |
18'4 |
18'4 |
16'4 |
17'5 |
1/27/2021 10:20:00 |
5400 |
14'0s |
-1'4 |
15'0 |
15'0 |
14'0 |
15'4 |
1/28/2021 01:05:00 |
5450 |
14'6s |
1'2 |
13'1 |
14'6 |
13'1 |
13'4 |
1/28/2021 05:08:00 |
5500 |
13'0s |
1'1 |
12'6 |
13'0 |
12'2 |
11'7 |
1/28/2021 04:57:00 |
5550 |
11'5s |
1'2 |
9'5 |
11'5 |
9'4 |
10'3 |
1/28/2021 04:59:00 |
5600 |
8'5s |
-0'3 |
8'6 |
9'4 |
8'5 |
9'0 |
1/28/2021 03:47:00 |
5650 |
7'2s |
-0'5 |
8'1 |
8'1 |
7'2 |
7'7 |
1/27/2021 10:45:00 |
5700 |
6'3s |
-0'4 |
7'2 |
7'2 |
6'1 |
6'7 |
1/27/2021 11:51:00 |
5750 |
6'0s |
0'0 |
7'2 |
8'7 |
5'6 |
6'0 |
1/27/2021 01:22:00 |
5800 |
4'5s |
-0'5 |
5'2 |
5'2 |
4'5 |
5'2 |
1/28/2021 01:06:00 |
5850 |
4'1s |
-0'3 |
4'1 |
4'1 |
4'1 |
4'4 |
1/28/2021 01:11:00 |
5900 |
3'6s |
-0'2 |
3'6 |
3'6 |
3'6 |
4'0 |
1/28/2021 01:50:00 |
5950 |
3'4s |
0'1 |
3'3 |
3'4 |
3'3 |
3'3 |
1/28/2021 04:07:00 |
6000 |
3'2s |
0'2 |
3'1 |
3'2 |
2'7 |
3'0 |
1/28/2021 04:57:00 |
6050 |
2'6s |
0'0 |
3'3 |
3'3 |
3'3 |
2'6 |
1/27/2021 01:22:00 |
6100 |
2'3s |
-0'1 |
3'6 |
4'0 |
2'2 |
2'4 |
1/27/2021 01:22:00 |
6150 |
2'1s |
-0'1 |
2'6 |
3'6 |
2'1 |
2'2 |
1/27/2021 01:22:00 |
6200 |
1'7s |
-0'1 |
2'5 |
2'5 |
2'4 |
2'0 |
1/27/2021 01:22:00 |
6250 |
1'6s |
-0'1 |
2'1 |
2'2 |
1'6 |
1'7 |
1/27/2021 01:22:00 |
6300 |
1'5s |
0'1 |
1'3 |
1'5 |
1'3 |
1'4 |
1/28/2021 02:20:00 |
6350 |
1'3s |
-0'2 |
1'7 |
1'7 |
1'7 |
1'5 |
1/27/2021 01:22:00 |
6400 |
1'2s |
-0'1 |
1'5 |
1'5 |
1'5 |
1'3 |
1/27/2021 01:22:00 |
6450 |
1'0s |
-0'1 |
1'0 |
1'0 |
1'0 |
1'1 |
1/27/2021 09:06:00 |
6500 |
1'0s |
-0'2 |
1'3 |
1'3 |
1'3 |
1'2 |
1/27/2021 01:22:00 |
6550 |
0'7s |
-0'1 |
1'2 |
1'2 |
1'2 |
1'0 |
1/27/2021 01:22:00 |
6600 |
0'7s |
0'0 |
1'2 |
1'2 |
1'0 |
0'7 |
1/27/2021 01:22:00 |
6650 |
0'7s |
0'0 |
|
|
|
0'7 |
1/27/2021 01:22:00 |
6700 |
0'6s |
0'0 |
|
|
|
0'6 |
1/27/2021 01:22:00 |
6800 |
0'5s |
0'0 |
|
|
|
0'5 |
1/27/2021 01:22:00 |
6900 |
0'4s |
0'0 |
|
|
|
0'4 |
1/27/2021 01:22:00 |
7000 |
0'3s |
-0'1 |
0'5 |
0'5 |
0'5 |
0'4 |
1/27/2021 01:22:00 |
7100 |
0'3s |
0'0 |
0'4 |
0'4 |
0'4 |
0'3 |
1/27/2021 01:22:00 |
7200 |
0'2s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
1/27/2021 11:47:00 |
7300 |
0'2s |
0'0 |
0'4 |
0'4 |
0'4 |
0'2 |
1/27/2021 01:22:00 |
7400 |
0'1s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
1/27/2021 01:22:00 |
7500 |
0'1s |
-0'1 |
|
|
|
0'2 |
1/27/2021 01:22:00 |
7700 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
1/27/2021 01:22:00 |
7800 |
0'1s |
-0'1 |
|
|
|
0'2 |
1/27/2021 01:22:00 |
7900 |
0'1s |
-0'1 |
|
|
|
0'2 |
1/27/2021 01:22:00 |
@C1H: CORN March 2021 Call 1700 PUTS (CBOT) as of 01/28/2021 5:23:35 AM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
1900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
2200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
2400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
2500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
2600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
2700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
2800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
2900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
3000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
3100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/27/2021 01:22:00 |
3150 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
3200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
3250 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
3300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
3350 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
3400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
3450 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
3500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
3550 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
3600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
3650 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
3700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
3750 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
3800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
3850 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
3900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/27/2021 01:22:00 |
3950 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
4000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2021 01:22:00 |
4050 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/27/2021 01:22:00 |
4100 |
0'1s |
0'0 |
0'0 |
0'0 |
0'0 |
0'1 |
1/27/2021 01:22:00 |
4150 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/27/2021 01:22:00 |
4200 |
0'1s |
-0'1 |
|
|
|
0'2 |
1/27/2021 01:22:00 |
4250 |
0'2s |
0'0 |
|
|
|
0'2 |
1/27/2021 01:22:00 |
4300 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/27/2021 01:22:00 |
4350 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/27/2021 01:22:00 |
4400 |
0'4s |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
1/27/2021 09:18:00 |
4450 |
0'3s |
-0'2 |
0'4 |
0'5 |
0'3 |
0'5 |
1/27/2021 01:22:00 |
4500 |
0'5s |
0'1 |
0'5 |
0'5 |
0'5 |
0'4 |
1/28/2021 04:00:00 |
4550 |
0'5s |
-0'1 |
0'5 |
0'5 |
0'5 |
0'6 |
1/27/2021 01:22:00 |
4600 |
1'0s |
0'1 |
0'7 |
1'0 |
0'7 |
0'7 |
1/28/2021 12:19:00 |
4650 |
1'2s |
0'1 |
1'3 |
1'3 |
1'2 |
1'1 |
1/28/2021 02:48:00 |
4700 |
1'5s |
0'2 |
1'5 |
1'6 |
1'5 |
1'3 |
1/28/2021 03:39:00 |
4750 |
2'0s |
0'2 |
2'0 |
2'0 |
2'0 |
1'6 |
1/28/2021 12:24:00 |
4800 |
2'4s |
0'3 |
2'0 |
2'4 |
2'0 |
2'1 |
1/28/2021 12:48:00 |
4850 |
3'1s |
0'4 |
3'1 |
3'1 |
3'1 |
2'5 |
1/28/2021 12:23:00 |
4900 |
3'3s |
0'1 |
3'1 |
3'6 |
3'0 |
3'2 |
1/28/2021 04:37:00 |
4950 |
4'3s |
0'3 |
4'3 |
4'6 |
4'3 |
4'0 |
1/28/2021 04:00:00 |
5000 |
5'6s |
0'5 |
5'4 |
5'6 |
4'5 |
5'1 |
1/28/2021 12:29:00 |
5050 |
6'3s |
-0'6 |
6'2 |
7'1 |
5'1 |
7'1 |
1/27/2021 01:22:00 |
5100 |
8'1s |
0'3 |
7'2 |
9'3 |
7'2 |
7'6 |
1/28/2021 04:26:00 |
5150 |
11'0s |
1'5 |
10'0 |
11'0 |
10'0 |
9'3 |
1/28/2021 01:13:00 |
5200 |
12'6s |
1'2 |
11'4 |
13'2 |
11'0 |
11'4 |
1/28/2021 02:59:00 |
5250 |
14'5s |
1'0 |
13'2 |
14'5 |
13'2 |
13'5 |
1/27/2021 08:53:00 |
5300 |
18'0s |
2'0 |
15'6 |
18'0 |
15'6 |
16'0 |
1/28/2021 12:46:00 |
5350 |
20'3s |
1'6 |
19'3 |
20'3 |
19'3 |
18'5 |
1/28/2021 12:10:00 |
5400 |
21'4s |
-1'4 |
20'0 |
22'5 |
18'4 |
23'0 |
1/27/2021 01:22:00 |
5450 |
24'4s |
-1'5 |
24'2 |
24'2 |
24'2 |
26'1 |
1/27/2021 01:22:00 |
5500 |
27'7s |
-1'5 |
27'6 |
28'3 |
27'6 |
29'4 |
1/27/2021 01:22:00 |
5550 |
31'3s |
-1'6 |
|
|
|
33'1 |
1/27/2021 01:22:00 |
5600 |
36'1s |
1'1 |
36'1 |
36'1 |
36'1 |
35'0 |
1/28/2021 02:06:00 |
5650 |
38'7s |
-1'7 |
41'0 |
41'0 |
41'0 |
40'6 |
1/27/2021 01:22:00 |
5700 |
42'7s |
-1'7 |
43'6 |
43'6 |
43'6 |
44'6 |
1/27/2021 01:22:00 |
5750 |
47'0s |
-1'6 |
|
|
|
48'6 |
1/27/2021 01:22:00 |
5800 |
51'2s |
-1'6 |
|
|
|
53'0 |
1/27/2021 01:22:00 |
5850 |
55'4s |
-1'7 |
53'1 |
53'1 |
53'1 |
57'3 |
1/27/2021 01:22:00 |
5900 |
60'0s |
-1'7 |
59'5 |
59'5 |
59'5 |
61'7 |
1/27/2021 01:22:00 |
5950 |
64'3s |
-2'0 |
66'3 |
66'3 |
65'2 |
66'3 |
1/27/2021 01:22:00 |
6000 |
69'0s |
-2'0 |
67'4 |
68'5 |
65'6 |
71'0 |
1/27/2021 01:22:00 |
6050 |
73'6s |
-1'6 |
|
|
|
75'4 |
1/27/2021 01:22:00 |
6100 |
78'3s |
-1'7 |
|
|
|
80'2 |
1/27/2021 01:22:00 |
6300 |
97'4s |
-2'0 |
|
|
|
99'4 |
1/27/2021 01:22:00 |
6350 |
102'3s |
-2'0 |
101'6 |
101'6 |
101'6 |
104'3 |
1/27/2021 01:22:00 |
6400 |
107'2s |
-1'7 |
108'1 |
108'1 |
108'1 |
109'1 |
1/27/2021 01:22:00 |
6450 |
112'1s |
-2'0 |
108'4 |
108'4 |
108'4 |
114'1 |
1/27/2021 01:22:00 |
6800 |
146'5s |
-1'6 |
|
|
|
148'3 |
1/27/2021 01:22:00 |
6900 |
156'4s |
-1'6 |
|
|
|
158'2 |
1/27/2021 01:22:00 |
7000 |
166'3s |
-1'7 |
|
|
|
168'2 |
1/27/2021 01:22:00 |
7200 |
186'3s |
-1'5 |
|
|
|
188'0 |
1/27/2021 01:22:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|