Options for @C3K

Commodity    Show All Strike Prices
@C3K: CORN May 2023 Call 2600   CALLS (CBOT) as of 04/01/2023 3:34:01 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 4600   200'4s   11'0         189'4  3/31/2023 01:23:00
 4700   190'4s   11'0         179'4  3/31/2023 01:23:00
 4750   185'4s   11'0         174'4  3/31/2023 01:23:00
 4800   180'4s   11'0         169'4  3/31/2023 01:23:00
 4850   175'4s   11'0         164'4  3/31/2023 01:23:00
 4900   170'4s   11'0         159'4  3/31/2023 01:23:00
 4950   165'4s   11'0         154'4  3/31/2023 01:23:00
 5000   160'4s   11'0         149'4  3/31/2023 01:23:00
 5100   150'4s   10'7         139'5  3/31/2023 01:23:00
 5150   145'4s   10'7         134'5  3/31/2023 01:23:00
 5200   140'4s   10'7         129'5  3/31/2023 01:23:00
 5250   135'4s   10'7         124'5  3/31/2023 01:23:00
 5300   130'4s   10'6   129'2   129'2   128'6   119'6  3/31/2023 01:23:00
 5350   125'4s   10'6         114'6  3/31/2023 01:23:00
 5400   120'4s   10'5   119'0   119'0   119'0   109'7  3/31/2023 01:23:00
 5450   115'5s   10'6         104'7  3/31/2023 01:23:00
 5500   110'5s   10'5   105'0   105'0   105'0   100'0  3/31/2023 01:23:00
 5550   105'5s   10'5         95'0  3/31/2023 01:23:00
 5600   100'5s   10'4         90'1  3/31/2023 01:23:00
 5650   95'6s   10'5         85'1  3/31/2023 01:23:00
 5700   90'6s   10'4         80'2  3/31/2023 01:23:00
 5750   85'6s   10'3         75'3  3/31/2023 01:23:00
 5800   80'7s   10'3   71'5   71'5   70'2   70'4  3/31/2023 01:23:00
 5850   75'7s   10'2   72'4   72'4   72'4   65'5  3/31/2023 01:23:00
 5900   71'0s   10'1         60'7  3/31/2023 01:23:00
 5950   66'1s   10'1   56'6   56'6   56'0   56'0  3/31/2023 01:23:00
 6000   61'2s   9'7   52'6   58'7   51'6   51'3  3/31/2023 01:23:00
 6050   56'3s   9'5   49'1   54'3   49'1   46'6  3/31/2023 01:23:00
 6100   51'4s   9'2   43'5   46'0   43'2   42'2  3/31/2023 01:23:00
 6150   46'6s   8'7   38'0   44'2   36'6   37'7  3/31/2023 01:23:00
 6200   42'0s   8'2   35'5   45'6   35'5   33'6  3/31/2023 01:23:00
 6250   37'4s   7'5   31'7   35'6   31'7   29'7  3/31/2023 01:23:00
 6300   33'0s   6'6   26'6   34'0   26'2   26'2  3/31/2023 01:23:00
 6350   28'7s   6'1   22'2   28'6   22'2   22'6  3/31/2023 01:23:00
 6400   25'0s   5'3   20'0   29'0   20'0   19'5  3/31/2023 01:23:00
 6450   21'2s   4'4   16'7   21'3   16'7   16'6  3/31/2023 01:23:00
 6500   17'6s   3'5   14'0   20'4   14'0   14'1  3/31/2023 01:23:00
 6550   14'7s   3'0   11'7   14'6   11'7   11'7  3/31/2023 01:23:00
 6600   12'0s   2'1   10'0   15'0   10'0   9'7  3/31/2023 01:23:00
 6650   9'5s   1'4   7'6   10'5   5'1   8'1  3/31/2023 01:23:00
 6700   7'6s   1'1   7'2   11'6   6'4   6'5  3/31/2023 01:23:00
 6750   6'1s   0'6   5'5   8'1   5'2   5'3  3/31/2023 01:23:00
 6800   4'7s   0'4   4'5   7'0   4'1   4'3  3/31/2023 01:23:00
 6850   3'7s   0'3   3'5   5'5   3'3   3'4  3/31/2023 01:23:00
 6900   3'0s   0'1   3'1   5'0   2'6   2'7  3/31/2023 01:23:00
 6950   2'3s   0'0   2'3   3'7   2'2   2'3  3/31/2023 01:23:00
 7000   1'7s   -0'1   2'1   3'3   1'5   2'0  3/31/2023 01:23:00
 7050   1'4s   -0'1   1'6   2'5   1'5   1'5  3/31/2023 01:23:00
 7100   1'2s   -0'1   2'0   2'2   1'2   1'3  3/31/2023 01:23:00
 7150   1'0s   -0'2   1'6   1'6   1'1   1'2  3/31/2023 01:23:00
 7200   0'7s   -0'2   1'1   1'6   1'1   1'1  3/31/2023 01:23:00
 7250   0'7s   -0'1   1'3   1'3   1'3   1'0  3/31/2023 01:23:00
 7300   0'6s   -0'1   1'2   1'3   1'1   0'7  3/31/2023 01:23:00
 7350   0'5s   -0'1   1'1   1'1   1'1   0'6  3/31/2023 01:23:00
 7400   0'4s   -0'1   1'0   1'0   0'7   0'5  3/31/2023 01:23:00
 7450   0'4s   -0'1   0'6   0'6   0'6   0'5  3/31/2023 01:23:00
 7500   0'3s   -0'1   0'4   0'6   0'3   0'4  3/31/2023 01:23:00
 7550   0'3s   -0'1   0'5   0'5   0'5   0'4  3/31/2023 01:23:00
 7600   0'3s   -0'1         0'4  3/31/2023 01:23:00
 7650   0'3s   0'0         0'3  3/31/2023 01:23:00
 7700   0'2s   -0'1   0'3   0'3   0'3   0'3  3/31/2023 01:23:00
 7750   0'2s   -0'1         0'3  3/31/2023 01:23:00
 7800   0'2s   -0'1         0'3  3/31/2023 01:23:00
 7850   0'2s   -0'1         0'3  3/31/2023 01:23:00
 7900   0'2s   -0'1         0'3  3/31/2023 01:23:00
 7950   0'2s   0'0         0'2  3/31/2023 01:23:00
 8000   0'2s   0'0   0'4   0'4   0'4   0'2  3/31/2023 01:23:00
 8050   0'2s   0'0         0'2  3/31/2023 01:23:00
 8100   0'2s   0'0         0'2  3/31/2023 01:23:00
 8150   0'2s   0'0         0'2  3/31/2023 01:23:00
 8200   0'2s   0'0   0'2   0'2   0'2   0'2  3/31/2023 01:23:00
 8250   0'2s   0'0         0'2  3/31/2023 01:23:00
 8300   0'2s   0'0         0'2  3/31/2023 01:23:00
 8350   0'2s   0'0         0'2  3/31/2023 01:23:00
 8400   0'2s   0'0         0'2  3/31/2023 01:23:00
 8450   0'2s   0'0         0'2  3/31/2023 01:23:00
 8500   0'1s   -0'1         0'2  3/31/2023 01:23:00
 8600   0'1s   -0'1         0'2  3/31/2023 01:23:00
 8700   0'1s   -0'1         0'2  3/31/2023 01:23:00
 8800   0'1s   0'0         0'1  3/31/2023 01:23:00
 8900   0'1s   0'0         0'1  3/31/2023 01:23:00
 9000   0'1s   0'0         0'1  3/31/2023 01:23:00
 9100   0'1s   0'0         0'1  3/31/2023 01:23:00
 9200   0'1s   0'0         0'1  3/31/2023 01:23:00
 9300   0'1s   0'0         0'1  3/31/2023 01:23:00
 9400   0'1s   0'0         0'1  3/31/2023 01:23:00
 9500   0'1s   0'0         0'1  3/31/2023 01:23:00
 9600   0'1s   0'0         0'1  3/31/2023 01:23:00
 9700   0'1s   0'0         0'1  3/31/2023 01:23:00
 9800   0'1s   0'0         0'1  3/31/2023 01:23:00
 9900   0'1s   0'0         0'1  3/31/2023 01:23:00
 10000   0'1s   0'0         0'1  3/31/2023 01:23:00
 10100   0'1s   0'0         0'1  3/31/2023 01:23:00
 10200   0'1s   0'0         0'1  3/31/2023 01:23:00
 10300   0'1s   0'0         0'1  3/31/2023 01:23:00
 10400   0'1s   0'0         0'1  3/31/2023 01:23:00
 10500   0'1s   0'0         0'1  3/31/2023 01:23:00
 10600   0'1s   0'0         0'1  3/31/2023 01:23:00
 10700   0'1s   0'0         0'1  3/31/2023 01:23:00
 10800   0'1s   0'0         0'1  3/31/2023 01:23:00
 10900   0'1s   0'0         0'1  3/31/2023 01:23:00
 11000   0'1s   0'0         0'1  3/31/2023 01:23:00
 11100   0'1s   0'0         0'1  3/31/2023 01:23:00
 11200   0'1s   0'0         0'1  3/31/2023 01:23:00
 11300   0'1s   0'0         0'1  3/31/2023 01:23:00
 11400   0'1s   0'0         0'1  3/31/2023 01:23:00
 11500   0'1s   0'0         0'1  3/31/2023 01:23:00
 15000   0'1s   0'0         0'1  3/31/2023 01:23:00

@C3K: CORN May 2023 Call 2600   PUTS (CBOT) as of 04/01/2023 3:34:01 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2600   0'1s   0'0         0'1  3/31/2023 01:23:00
 3300   0'1s   0'0         0'1  3/31/2023 01:23:00
 3500   0'1s   0'0         0'1  3/31/2023 01:23:00
 3700   0'1s   0'0         0'1  3/31/2023 01:23:00
 3800   0'1s   0'0         0'1  3/31/2023 01:23:00
 4000   0'1s   0'0         0'1  3/31/2023 01:23:00
 4200   0'1s   0'0         0'1  3/31/2023 01:23:00
 4300   0'1s   0'0         0'1  3/31/2023 01:23:00
 4400   0'1s   0'0         0'1  3/31/2023 01:23:00
 4500   0'1s   0'0         0'1  3/31/2023 01:23:00
 4600   0'1s   0'0         0'1  3/31/2023 01:23:00
 4700   0'1s   0'0         0'1  3/31/2023 01:23:00
 4750   0'1s   0'0         0'1  3/31/2023 01:23:00
 4800   0'1s   0'0         0'1  3/31/2023 01:23:00
 4850   0'1s   0'0         0'1  3/31/2023 01:23:00
 4900   0'1s   0'0         0'1  3/31/2023 01:23:00
 4950   0'1s   0'0         0'1  3/31/2023 01:23:00
 5000   0'1s   -0'1         0'2  3/31/2023 01:23:00
 5050   0'1s   -0'1         0'2  3/31/2023 01:23:00
 5100   0'1s   -0'1         0'2  3/31/2023 01:23:00
 5150   0'1s   -0'1         0'2  3/31/2023 01:23:00
 5200   0'1s   -0'2   0'2   0'2   0'2   0'3  3/31/2023 01:23:00
 5250   0'1s   -0'2         0'3  3/31/2023 01:23:00
 5300   0'1s   -0'2   0'3   0'3   0'1   0'3  3/31/2023 01:23:00
 5350   0'1s   -0'3   0'1   0'1   0'1   0'4  3/31/2023 01:23:00
 5400   0'1s   -0'3   0'4   0'4   0'1   0'4  3/31/2023 01:23:00
 5450   0'2s   -0'3   0'2   0'2   0'2   0'5  3/31/2023 01:23:00
 5500   0'3s   -0'2   0'4   0'4   0'2   0'5  3/31/2023 01:23:00
 5550   0'3s   -0'3   0'5   0'5   0'2   0'6  3/31/2023 01:23:00
 5600   0'3s   -0'3   0'4   0'4   0'4   0'6  3/31/2023 01:23:00
 5650   0'3s   -0'4   0'7   0'7   0'6   0'7  3/31/2023 01:23:00
 5700   0'3s   -0'4   0'3   0'3   0'3   0'7  3/31/2023 01:23:00
 5750   0'4s   -0'4   1'1   1'1   0'4   1'0  3/31/2023 01:23:00
 5800   0'4s   -0'5   1'1   1'1   0'4   1'1  3/31/2023 01:23:00
 5850   0'4s   -0'6         1'2  3/31/2023 01:23:00
 5900   0'5s   -0'7   1'4   1'4   0'5   1'4  3/31/2023 01:23:00
 5950   0'6s   -0'7   1'5   1'5   0'6   1'5  3/31/2023 01:23:00
 6000   0'6s   -1'2   2'1   2'1   0'6   2'0  3/31/2023 01:23:00
 6050   0'7s   -1'4   2'2   2'2   0'7   2'3  3/31/2023 01:23:00
 6100   1'1s   -1'6   3'0   3'0   1'1   2'7  3/31/2023 01:23:00
 6150   1'3s   -2'1   3'5   3'5   1'3   3'4  3/31/2023 01:23:00
 6200   1'5s   -2'6   4'3   4'6   1'0   4'3  3/31/2023 01:23:00
 6250   2'0s   -3'3   5'7   5'7   2'1   5'3  3/31/2023 01:23:00
 6300   2'5s   -4'1   6'6   7'1   2'6   6'6  3/31/2023 01:23:00
 6350   3'3s   -4'7   8'4   8'4   3'3   8'2  3/31/2023 01:23:00
 6400   4'4s   -5'5   10'4   10'7   4'3   10'1  3/31/2023 01:23:00
 6450   5'6s   -6'4   12'6   12'6   5'0   12'2  3/31/2023 01:23:00
 6500   7'3s   -7'2   15'0   15'6   4'4   14'5  3/31/2023 01:23:00
 6550   9'3s   -8'0   17'1   17'1   9'1   17'3  3/31/2023 01:23:00
 6600   11'4s   -8'7   20'3   20'6   11'2   20'3  3/31/2023 01:23:00
 6650   14'1s   -9'4   15'5   16'4   14'0   23'5  3/31/2023 01:23:00
 6700   17'2s   -9'7   26'4   27'0   19'6   27'1  3/31/2023 01:23:00
 6750   20'5s   -10'2   30'2   30'3   22'1   30'7  3/31/2023 01:23:00
 6800   24'2s   -10'4   34'7   34'7   25'0   34'6  3/31/2023 01:23:00
 6850   28'2s   -10'6   30'2   30'2   28'6   39'0  3/31/2023 01:23:00
 6900   32'4s   -10'6   42'7   42'7   33'4   43'2  3/31/2023 01:23:00
 6950   36'7s   -10'7   46'4   46'4   37'5   47'6  3/31/2023 01:23:00
 7000   41'3s   -11'0   51'4   51'4   42'3   52'3  3/31/2023 01:23:00
 7050   45'7s   -11'1   57'0   57'0   48'7   57'0  3/31/2023 01:23:00
 7100   50'5s   -11'1   61'4   61'4   52'0   61'6  3/31/2023 01:23:00
 7150   55'3s   -11'2   66'5   66'5   55'4   66'5  3/31/2023 01:23:00
 7200   60'2s   -11'1   68'4   68'4   61'3   71'3  3/31/2023 01:23:00
 7250   65'2s   -11'0   69'5   70'0   66'0   76'2  3/31/2023 01:23:00
 7300   70'1s   -11'0   74'3   74'3   74'3   81'1  3/31/2023 01:23:00
 7350   75'0s   -11'1   79'3   79'3   79'3   86'1  3/31/2023 01:23:00
 7400   79'7s   -11'1   80'3   80'3   80'3   91'0  3/31/2023 01:23:00
 7450   84'7s   -11'1         96'0  3/31/2023 01:23:00
 7500   89'6s   -11'1   98'6   98'6   98'6   100'7  3/31/2023 01:23:00
 7550   94'6s   -11'1         105'7  3/31/2023 01:23:00
 7600   99'6s   -11'0         110'6  3/31/2023 01:23:00
 7650   104'5s   -11'1         115'6  3/31/2023 01:23:00
 7700   109'5s   -11'1   110'1   110'1   110'1   120'6  3/31/2023 01:23:00
 7750   114'5s   -11'1         125'6  3/31/2023 01:23:00
 7800   119'5s   -11'0         130'5  3/31/2023 01:23:00
 7850   124'5s   -11'0         135'5  3/31/2023 01:23:00
 7900   129'5s   -11'0         140'5  3/31/2023 01:23:00
 7950   134'5s   -11'0         145'5  3/31/2023 01:23:00
 8000   139'5s   -11'0         150'5  3/31/2023 01:23:00
 8050   144'5s   -11'0         155'5  3/31/2023 01:23:00
 8100   149'4s   -11'1         160'5  3/31/2023 01:23:00
 8150   154'4s   -11'0         165'4  3/31/2023 01:23:00
 8200   159'4s   -11'0         170'4  3/31/2023 01:23:00
 8250   164'4s   -11'0         175'4  3/31/2023 01:23:00
 8300   169'4s   -11'0         180'4  3/31/2023 01:23:00
 8350   174'4s   -11'0         185'4  3/31/2023 01:23:00
 8400   179'4s   -11'0         190'4  3/31/2023 01:23:00
 8450   184'4s   -11'0         195'4  3/31/2023 01:23:00
 8500   189'4s   -11'0         200'4  3/31/2023 01:23:00
 8600   199'4s   -11'0         210'4  3/31/2023 01:23:00
 8700   209'4s   -11'0         220'4  3/31/2023 01:23:00
 8800   219'4s   -11'0         230'4  3/31/2023 01:23:00
 9000   239'4s   -11'0         250'4  3/31/2023 01:23:00
 9100   249'4s   -11'0         260'4  3/31/2023 01:23:00
 9200   259'4s   -11'0         270'4  3/31/2023 01:23:00
 9300   269'4s   -11'0         280'4  3/31/2023 01:23:00
 9400   279'4s   -11'0         290'4  3/31/2023 01:23:00
 9600   299'4s   -11'0         310'4  3/31/2023 01:23:00
 9700   309'4s   -11'0         320'4  3/31/2023 01:23:00




Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
All of our posted bids are subject to change. Call for up to the minute bids.
Powered By DTN