 |
Options for @C2H |
 |
| @C2H: CORN March 2022 Call 1900 CALLS (CBOT) as of 01/25/2022 5:47:14 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3700 |
251'1s |
4'6 |
|
|
|
246'3 |
1/24/2022 01:18:00 |
| 3800 |
241'1s |
4'6 |
|
|
|
236'3 |
1/24/2022 01:18:00 |
| 3900 |
231'1s |
4'6 |
|
|
|
226'3 |
1/24/2022 01:18:00 |
| 4000 |
221'1s |
4'6 |
|
|
|
216'3 |
1/24/2022 01:18:00 |
| 4100 |
211'1s |
4'6 |
|
|
|
206'3 |
1/24/2022 01:18:00 |
| 4200 |
201'1s |
4'6 |
|
|
|
196'3 |
1/24/2022 01:18:00 |
| 4300 |
191'1s |
4'6 |
|
|
|
186'3 |
1/24/2022 01:18:00 |
| 4400 |
181'1s |
4'6 |
|
|
|
176'3 |
1/24/2022 01:18:00 |
| 4500 |
171'1s |
4'6 |
|
|
|
166'3 |
1/24/2022 01:18:00 |
| 4600 |
161'1s |
4'6 |
|
|
|
156'3 |
1/24/2022 01:18:00 |
| 4700 |
151'1s |
4'6 |
|
|
|
146'3 |
1/24/2022 01:18:00 |
| 4800 |
141'1s |
4'6 |
|
|
|
136'3 |
1/24/2022 01:18:00 |
| 4900 |
131'2s |
4'7 |
|
|
|
126'3 |
1/24/2022 01:18:00 |
| 4950 |
126'2s |
4'6 |
|
|
|
121'4 |
1/24/2022 01:18:00 |
| 5000 |
121'2s |
11'1 |
114'7 |
114'7 |
114'7 |
110'1 |
1/24/2022 08:45:00 |
| 5050 |
116'2s |
4'6 |
|
|
|
111'4 |
1/24/2022 01:18:00 |
| 5100 |
111'2s |
14'6 |
101'2 |
101'2 |
101'2 |
96'4 |
1/24/2022 08:49:00 |
| 5150 |
106'2s |
4'6 |
|
|
|
101'4 |
1/24/2022 01:18:00 |
| 5200 |
101'2s |
11'3 |
94'0 |
94'5 |
94'0 |
89'7 |
1/24/2022 11:32:00 |
| 5250 |
96'2s |
4'5 |
|
|
|
91'5 |
1/24/2022 01:18:00 |
| 5300 |
91'3s |
6'1 |
87'0 |
90'0 |
87'0 |
85'2 |
1/24/2022 01:11:00 |
| 5350 |
86'3s |
4'5 |
|
|
|
81'6 |
1/24/2022 01:18:00 |
| 5400 |
81'4s |
7'5 |
77'0 |
78'4 |
77'0 |
73'7 |
1/24/2022 12:36:00 |
| 5450 |
76'4s |
13'2 |
67'6 |
67'6 |
67'6 |
63'2 |
1/24/2022 08:33:00 |
| 5500 |
71'5s |
7'6 |
68'0 |
70'0 |
62'4 |
63'7 |
1/24/2022 12:18:00 |
| 5550 |
66'6s |
10'2 |
58'1 |
61'6 |
58'1 |
56'4 |
1/24/2022 11:28:00 |
| 5600 |
61'7s |
0'0 |
61'7 |
61'7 |
61'7 |
61'7 |
1/25/2022 03:59:00 |
| 5650 |
57'1s |
11'2 |
48'0 |
52'7 |
47'7 |
45'7 |
1/24/2022 11:15:00 |
| 5700 |
52'3s |
7'0 |
49'4 |
51'0 |
43'3 |
45'3 |
1/24/2022 12:34:00 |
| 5750 |
47'7s |
9'6 |
39'7 |
43'5 |
38'2 |
38'1 |
1/24/2022 10:56:00 |
| 5800 |
43'3s |
0'0 |
41'3 |
43'3 |
41'3 |
43'3 |
1/25/2022 04:01:00 |
| 5850 |
35'7s |
-3'1 |
35'7 |
35'7 |
35'7 |
39'0 |
1/24/2022 09:42:00 |
| 5900 |
35'0s |
0'0 |
33'6 |
35'0 |
33'6 |
35'0 |
1/25/2022 04:01:00 |
| 5950 |
29'7s |
-1'1 |
29'7 |
29'7 |
29'7 |
31'0 |
1/24/2022 07:39:00 |
| 6000 |
26'7s |
-0'5 |
26'4 |
27'0 |
26'4 |
27'4 |
1/25/2022 05:34:00 |
| 6050 |
23'1s |
-1'0 |
23'1 |
23'1 |
23'1 |
24'1 |
1/24/2022 07:38:00 |
| 6100 |
20'2s |
-0'6 |
20'2 |
20'2 |
20'2 |
21'0 |
1/24/2022 07:33:00 |
| 6150 |
18'2s |
2'5 |
16'4 |
18'0 |
12'6 |
15'5 |
1/24/2022 01:13:00 |
| 6200 |
15'4s |
-0'2 |
15'0 |
16'0 |
15'0 |
15'6 |
1/25/2022 04:30:00 |
| 6250 |
13'4s |
1'6 |
12'2 |
13'4 |
9'0 |
11'6 |
1/24/2022 01:19:00 |
| 6300 |
11'6s |
0'3 |
10'4 |
11'6 |
10'4 |
11'3 |
1/25/2022 04:01:00 |
| 6350 |
9'5s |
1'1 |
7'5 |
9'6 |
6'7 |
8'4 |
1/24/2022 01:19:00 |
| 6400 |
8'2s |
0'1 |
8'0 |
8'2 |
7'3 |
8'1 |
1/25/2022 04:01:00 |
| 6450 |
6'7s |
0'7 |
5'7 |
6'7 |
4'5 |
6'0 |
1/24/2022 01:14:00 |
| 6500 |
5'7s |
0'1 |
5'3 |
5'7 |
5'3 |
5'6 |
1/25/2022 04:01:00 |
| 6550 |
4'5s |
-0'1 |
4'5 |
4'5 |
4'5 |
4'6 |
1/25/2022 05:36:00 |
| 6600 |
4'0s |
0'3 |
3'7 |
4'0 |
2'5 |
3'5 |
1/24/2022 01:14:00 |
| 6650 |
3'3s |
0'0 |
3'3 |
3'3 |
3'3 |
3'3 |
1/25/2022 03:59:00 |
| 6700 |
2'5s |
-0'1 |
2'6 |
2'6 |
2'5 |
2'6 |
1/25/2022 04:18:00 |
| 6750 |
2'3s |
0'5 |
2'0 |
2'0 |
1'6 |
1'6 |
1/24/2022 11:23:00 |
| 6800 |
2'0s |
0'0 |
2'0 |
2'0 |
2'0 |
2'0 |
1/24/2022 08:17:00 |
| 6850 |
1'5s |
-0'1 |
1'2 |
1'5 |
1'2 |
1'6 |
1/24/2022 01:13:00 |
| 6900 |
1'4s |
0'0 |
1'4 |
1'4 |
1'4 |
1'4 |
1/25/2022 03:56:00 |
| 6950 |
1'3s |
0'4 |
1'0 |
1'0 |
1'0 |
0'7 |
1/24/2022 10:40:00 |
| 7000 |
1'1s |
0'0 |
1'1 |
1'1 |
1'1 |
1'1 |
1/25/2022 04:38:00 |
| 7050 |
1'0s |
0'0 |
1'0 |
1'0 |
1'0 |
1'0 |
1/25/2022 05:35:00 |
| 7100 |
0'7s |
-0'1 |
|
|
|
1'0 |
1/24/2022 01:18:00 |
| 7150 |
0'6s |
-0'1 |
|
|
|
0'7 |
1/24/2022 01:18:00 |
| 7200 |
0'6s |
-0'1 |
|
|
|
0'7 |
1/24/2022 01:18:00 |
| 7250 |
0'6s |
0'0 |
|
|
|
0'6 |
1/24/2022 01:18:00 |
| 7300 |
0'5s |
0'0 |
0'5 |
0'5 |
0'5 |
0'5 |
1/24/2022 01:18:00 |
| 7350 |
0'5s |
0'1 |
|
|
|
0'4 |
1/24/2022 01:18:00 |
| 7400 |
0'4s |
0'0 |
|
|
|
0'4 |
1/24/2022 01:18:00 |
| 7500 |
0'4s |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
1/24/2022 08:40:00 |
| 7550 |
0'4s |
0'1 |
|
|
|
0'3 |
1/24/2022 01:18:00 |
| 7600 |
0'3s |
0'0 |
|
|
|
0'3 |
1/24/2022 01:18:00 |
| 7650 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
1/24/2022 08:40:00 |
| 7700 |
0'2s |
-0'1 |
|
|
|
0'3 |
1/24/2022 01:18:00 |
| 7800 |
0'2s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
1/24/2022 01:18:00 |
| 7900 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/24/2022 09:52:00 |
| 8000 |
0'2s |
0'0 |
|
|
|
0'2 |
1/24/2022 01:18:00 |
| 8100 |
0'2s |
0'1 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 8200 |
0'2s |
0'1 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 8300 |
0'2s |
0'1 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 8400 |
0'2s |
0'1 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 8600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 8700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 8800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 8900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 9100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 9200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 9300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 9400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 9500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 9600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 9700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 9800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 9900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 10100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 10200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 10300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 10400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 10500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 10800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 11000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 11300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 11800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| @C2H: CORN March 2022 Call 1900 PUTS (CBOT) as of 01/25/2022 5:47:14 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 3800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 3900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 4000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 4100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 4200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 4300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 4800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/24/2022 01:18:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 4900 |
0'2s |
0'1 |
|
|
|
0'1 |
1/24/2022 01:18:00 |
| 4950 |
0'2s |
0'0 |
0'1 |
0'1 |
0'1 |
0'2 |
1/24/2022 01:18:00 |
| 5000 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/24/2022 10:17:00 |
| 5050 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/24/2022 09:01:00 |
| 5100 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/24/2022 09:40:00 |
| 5150 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/24/2022 09:50:00 |
| 5200 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/24/2022 07:00:00 |
| 5250 |
0'2s |
-0'1 |
|
|
|
0'3 |
1/24/2022 01:18:00 |
| 5300 |
0'3s |
0'0 |
0'4 |
0'4 |
0'3 |
0'3 |
1/24/2022 12:04:00 |
| 5350 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
1/24/2022 11:27:00 |
| 5400 |
0'4s |
-0'1 |
0'5 |
0'5 |
0'4 |
0'5 |
1/24/2022 12:29:00 |
| 5450 |
0'4s |
-0'2 |
|
|
|
0'6 |
1/24/2022 01:18:00 |
| 5500 |
0'5s |
0'0 |
0'4 |
0'5 |
0'4 |
0'5 |
1/25/2022 03:05:00 |
| 5550 |
0'6s |
0'0 |
0'6 |
0'6 |
0'6 |
0'6 |
1/24/2022 11:27:00 |
| 5600 |
0'7s |
0'0 |
0'6 |
0'7 |
0'6 |
0'7 |
1/24/2022 11:36:00 |
| 5650 |
1'1s |
-0'5 |
1'3 |
1'7 |
1'3 |
1'6 |
1/24/2022 11:40:00 |
| 5700 |
1'3s |
-0'5 |
1'6 |
2'2 |
1'4 |
2'0 |
1/24/2022 12:45:00 |
| 5750 |
2'0s |
0'1 |
2'0 |
2'0 |
2'0 |
1'7 |
1/24/2022 08:01:00 |
| 5800 |
2'2s |
-0'1 |
2'3 |
2'4 |
2'2 |
2'3 |
1/25/2022 05:36:00 |
| 5850 |
2'7s |
-0'1 |
3'1 |
3'2 |
2'7 |
3'0 |
1/25/2022 05:36:00 |
| 5900 |
3'6s |
-0'2 |
4'2 |
4'2 |
3'6 |
4'0 |
1/25/2022 04:17:00 |
| 5950 |
5'0s |
0'0 |
5'0 |
5'0 |
5'0 |
5'0 |
1/25/2022 05:36:00 |
| 6000 |
6'4s |
0'0 |
6'5 |
7'0 |
6'4 |
6'4 |
1/25/2022 05:08:00 |
| 6050 |
8'0s |
-0'1 |
8'6 |
8'6 |
8'0 |
8'1 |
1/25/2022 04:03:00 |
| 6100 |
10'2s |
0'2 |
10'3 |
10'3 |
10'2 |
10'0 |
1/24/2022 07:21:00 |
| 6150 |
12'2s |
-3'6 |
14'5 |
17'0 |
13'3 |
16'0 |
1/24/2022 12:21:00 |
| 6200 |
14'6s |
-2'7 |
17'0 |
20'2 |
14'6 |
17'5 |
1/24/2022 01:14:00 |
| 6250 |
17'4s |
-3'0 |
21'3 |
23'1 |
17'4 |
20'4 |
1/24/2022 01:17:00 |
| 6300 |
20'3s |
-6'1 |
23'3 |
26'7 |
23'1 |
26'4 |
1/24/2022 11:59:00 |
| 6350 |
23'5s |
-6'1 |
30'0 |
30'0 |
25'3 |
29'6 |
1/24/2022 09:57:00 |
| 6400 |
27'1s |
-5'2 |
32'4 |
33'3 |
28'5 |
32'3 |
1/24/2022 12:36:00 |
| 6450 |
30'7s |
-8'1 |
37'7 |
38'2 |
33'6 |
39'0 |
1/24/2022 11:22:00 |
| 6500 |
34'6s |
-5'7 |
41'1 |
41'1 |
36'4 |
40'5 |
1/24/2022 12:39:00 |
| 6550 |
38'6s |
-6'6 |
46'3 |
46'3 |
41'1 |
45'4 |
1/24/2022 12:21:00 |
| 6600 |
43'0s |
-12'7 |
49'5 |
51'4 |
49'5 |
55'7 |
1/24/2022 08:50:00 |
| 6650 |
47'3s |
-7'0 |
56'0 |
56'0 |
49'7 |
54'3 |
1/24/2022 12:21:00 |
| 6700 |
51'6s |
-8'5 |
59'5 |
59'5 |
55'6 |
60'3 |
1/24/2022 10:19:00 |
| 6750 |
56'3s |
-9'2 |
64'7 |
64'7 |
60'0 |
65'5 |
1/24/2022 10:41:00 |
| 6800 |
61'0s |
-9'7 |
64'3 |
66'1 |
64'3 |
70'7 |
1/24/2022 11:28:00 |
| 6900 |
70'4s |
-9'1 |
79'6 |
79'6 |
74'7 |
79'5 |
1/24/2022 11:59:00 |
| 6950 |
75'3s |
-11'2 |
81'7 |
82'0 |
81'7 |
86'5 |
1/24/2022 08:40:00 |
| 7000 |
80'1s |
-10'2 |
86'6 |
86'6 |
85'4 |
90'3 |
1/24/2022 11:28:00 |
| 7050 |
85'0s |
-4'7 |
|
|
|
89'7 |
1/24/2022 01:18:00 |
| 7100 |
89'7s |
-10'5 |
95'5 |
95'5 |
95'5 |
100'4 |
1/24/2022 11:28:00 |
| 7150 |
94'6s |
-4'7 |
|
|
|
99'5 |
1/24/2022 01:18:00 |
| 7200 |
99'6s |
-4'7 |
|
|
|
104'5 |
1/24/2022 01:18:00 |
| 7300 |
109'5s |
-4'6 |
|
|
|
114'3 |
1/24/2022 01:18:00 |
| 7500 |
129'4s |
-4'5 |
|
|
|
134'1 |
1/24/2022 01:18:00 |
| 7600 |
139'3s |
-4'6 |
|
|
|
144'1 |
1/24/2022 01:18:00 |
| 7700 |
149'2s |
-4'7 |
|
|
|
154'1 |
1/24/2022 01:18:00 |
| 7800 |
159'2s |
-4'7 |
|
|
|
164'1 |
1/24/2022 01:18:00 |
| 7900 |
169'2s |
-4'6 |
|
|
|
174'0 |
1/24/2022 01:18:00 |
| 8000 |
179'2s |
-4'6 |
|
|
|
184'0 |
1/24/2022 01:18:00 |
| 8100 |
189'2s |
-4'5 |
|
|
|
193'7 |
1/24/2022 01:18:00 |
| 8200 |
199'2s |
-4'5 |
|
|
|
203'7 |
1/24/2022 01:18:00 |
| 8300 |
209'2s |
-4'5 |
|
|
|
213'7 |
1/24/2022 01:18:00 |
| 8600 |
239'1s |
-4'6 |
|
|
|
243'7 |
1/24/2022 01:18:00 |
| 8700 |
249'1s |
-4'6 |
|
|
|
253'7 |
1/24/2022 01:18:00 |
| 8800 |
259'1s |
-4'6 |
|
|
|
263'7 |
1/24/2022 01:18:00 |
| 9800 |
359'1s |
-4'6 |
|
|
|
363'7 |
1/24/2022 01:18:00 |
| 10000 |
379'1s |
-4'6 |
|
|
|
383'7 |
1/24/2022 01:18:00 |
| 10200 |
399'1s |
-4'6 |
|
|
|
403'7 |
1/24/2022 01:18:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
