Looks like Summer Arrived a bit Early !

 

 

            
Board of Trade Hours    9:30 am to 2:15 pm
                                       7:00 pm to 8:45 am                              


  Tuesday, May 28, 2024   
 Home
 Cash Bids
 USDA Reports
 Calendar
 Real Time Quotes
 Local News
 Contact Us
 QUOTES & DATA
Weather
Futures Markets
Market News
Headline News
DTN Ag Headlines
Portfolio
Crops
Options
Charts
 
Options for @C4N

Commodity    Show All Strike Prices
@C4N: CORN July 2024 Call 2000   CALLS (CBOT) as of 05/28/2024 5:17:45 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 3400   122'4s   -2'2         124'6  5/28/2024 01:20:00
 3650   97'4s   -2'2         99'6  5/28/2024 01:20:00
 3700   92'4s   -2'2         94'6  5/28/2024 01:20:00
 3750   87'4s   -2'2         89'6  5/28/2024 01:20:00
 3800   82'4s   -2'2         84'6  5/28/2024 01:20:00
 3850   77'4s   -2'2         79'6  5/28/2024 01:20:00
 3900   72'4s   -2'2         74'6  5/28/2024 01:20:00
 3950   67'5s   -2'1         69'6  5/28/2024 01:20:00
 4000   62'5s   -2'2         64'7  5/28/2024 01:20:00
 4050   57'6s   -2'2         60'0  5/28/2024 01:20:00
 4100   52'7s   -2'1         55'0  5/28/2024 01:20:00
 4150   48'0s   -2'2         50'2  5/28/2024 01:20:00
 4200   43'1s   -2'2         45'3  5/28/2024 01:20:00
 4250   38'4s   -2'2         40'6  5/28/2024 01:20:00
 4300   33'7s   -2'2   41'0   41'0   33'4   36'1  5/28/2024 01:20:00
 4350   29'5s   -2'1         31'6  5/28/2024 01:20:00
 4400   25'4s   -2'0   30'0   32'0   23'5   27'4  5/28/2024 01:20:00
 4450   21'5s   -2'0         23'5  5/28/2024 01:20:00
 4500   18'2s   -1'7   21'0   24'6   16'6   20'1  5/28/2024 01:20:00
 4550   15'2s   -1'5   16'5   16'5   14'5   16'7  5/28/2024 01:20:00
 4600   12'5s   -1'4   15'0   17'6   11'4   14'1  5/28/2024 01:20:00
 4650   10'2s   -1'4   14'7   15'0   10'0   11'6  5/28/2024 01:20:00
 4700   8'3s   -1'2   12'0   12'5   7'5   9'5  5/28/2024 01:20:00
 4750   6'6s   -1'1   10'2   10'2   6'3   7'7  5/28/2024 01:20:00
 4800   5'4s   -1'0   6'4   8'5   5'0   6'4  5/28/2024 01:20:00
 4850   4'3s   -1'0   7'0   7'1   4'0   5'3  5/28/2024 01:20:00
 4900   3'4s   -0'7   5'0   5'7   3'4   4'3  5/28/2024 01:20:00
 4950   2'7s   -0'6   4'6   4'6   2'6   3'5  5/28/2024 01:20:00
 5000   2'3s   -0'5   3'0   4'0   2'1   3'0  5/28/2024 01:20:00
 5050   1'7s   -0'4   3'1   3'2   1'7   2'3  5/28/2024 01:20:00
 5100   1'5s   -0'3   2'4   2'6   1'4   2'0  5/28/2024 01:20:00
 5150   1'2s   -0'3         1'5  5/28/2024 01:20:00
 5200   1'1s   -0'2   1'6   2'0   1'0   1'3  5/28/2024 01:20:00
 5250   0'7s   -0'3   1'4   1'4   1'0   1'2  5/28/2024 01:20:00
 5300   0'6s   -0'2   1'2   1'2   0'6   1'0  5/28/2024 01:20:00
 5350   0'5s   -0'2   1'1   1'1   0'5   0'7  5/28/2024 01:20:00
 5400   0'5s   -0'1   0'6   0'6   0'6   0'6  5/28/2024 01:20:00
 5450   0'4s   -0'1         0'5  5/28/2024 01:20:00
 5500   0'4s   0'0   0'5   0'5   0'4   0'4  5/28/2024 01:20:00
 5550   0'3s   -0'1         0'4  5/28/2024 01:20:00
 5600   0'3s   -0'1         0'4  5/28/2024 01:20:00
 5650   0'3s   0'0   0'3   0'3   0'3   0'3  5/28/2024 01:20:00
 5700   0'2s   -0'1   0'3   0'3   0'3   0'3  5/28/2024 01:20:00
 5750   0'2s   -0'1         0'3  5/28/2024 01:20:00
 5800   0'2s   0'0         0'2  5/28/2024 01:20:00
 5850   0'2s   0'0         0'2  5/28/2024 01:20:00
 5900   0'2s   0'0   0'2   0'2   0'2   0'2  5/28/2024 01:20:00
 6000   0'2s   0'0         0'2  5/28/2024 01:20:00
 6100   0'1s   0'0         0'1  5/28/2024 01:20:00
 6200   0'1s   0'0   0'1   0'1   0'1   0'1  5/28/2024 01:20:00
 6300   0'1s   0'0         0'1  5/28/2024 01:20:00
 6400   0'1s   0'0         0'1  5/28/2024 01:20:00
 6500   0'1s   0'0         0'1  5/28/2024 01:20:00
 6600   0'1s   0'0         0'1  5/28/2024 01:20:00
 6700   0'1s   0'0         0'1  5/28/2024 01:20:00
 6800   0'1s   0'0         0'1  5/28/2024 01:20:00
 6900   0'1s   0'0         0'1  5/28/2024 01:20:00
 7000   0'1s   0'0         0'1  5/28/2024 01:20:00
 7100   0'1s   0'0         0'1  5/28/2024 01:20:00
 7200   0'1s   0'0         0'1  5/28/2024 01:20:00
 7300   0'1s   0'0         0'1  5/28/2024 01:20:00
 7400   0'1s   0'0         0'1  5/28/2024 01:20:00
 7500   0'1s   0'0         0'1  5/28/2024 01:20:00
 7600   0'1s   0'0         0'1  5/28/2024 01:20:00
 7700   0'1s   0'0         0'1  5/28/2024 01:20:00
 7800   0'1s   0'0         0'1  5/28/2024 01:20:00
 7900   0'1s   0'0         0'1  5/28/2024 01:20:00
 8000   0'1s   0'0         0'1  5/28/2024 01:20:00
 8100   0'1s   0'0         0'1  5/28/2024 01:20:00
 8200   0'1s   0'0         0'1  5/28/2024 01:20:00
 8300   0'1s   0'0         0'1  5/28/2024 01:20:00
 8400   0'1s   0'0         0'1  5/28/2024 01:20:00
 8500   0'1s   0'0         0'1  5/28/2024 01:20:00
 8600   0'1s   0'0         0'1  5/28/2024 01:20:00
 8700   0'1s   0'0         0'1  5/28/2024 01:20:00
 8800   0'1s   0'0         0'1  5/28/2024 01:20:00
 8900   0'1s   0'0         0'1  5/28/2024 01:20:00
 9000   0'1s   0'0         0'1  5/28/2024 01:20:00
 9100   0'1s   0'0         0'1  5/28/2024 01:20:00
 9200   0'1s   0'0         0'1  5/28/2024 01:20:00
 9300   0'1s   0'0         0'1  5/28/2024 01:20:00
 9400   0'1s   0'0         0'1  5/28/2024 01:20:00
 9500   0'1s   0'0         0'1  5/28/2024 01:20:00
 9600   0'1s   0'0         0'1  5/28/2024 01:20:00
 9900   0'1s   0'0         0'1  5/28/2024 01:20:00
 10000   0'1s   0'0         0'1  5/28/2024 01:20:00
 10200   0'1s   0'0         0'1  5/28/2024 01:20:00

@C4N: CORN July 2024 Call 2000   PUTS (CBOT) as of 05/28/2024 5:17:45 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2700   0'1s   0'0         0'1  5/28/2024 01:20:00
 3000   0'1s   0'0         0'1  5/28/2024 01:20:00
 3100   0'1s   0'0         0'1  5/28/2024 01:20:00
 3200   0'1s   0'0         0'1  5/28/2024 01:20:00
 3300   0'1s   0'0         0'1  5/28/2024 01:20:00
 3400   0'1s   0'0         0'1  5/28/2024 01:20:00
 3450   0'1s   0'0         0'1  5/28/2024 01:20:00
 3500   0'1s   0'0         0'1  5/28/2024 01:20:00
 3550   0'1s   0'0         0'1  5/28/2024 01:20:00
 3600   0'1s   0'0         0'1  5/28/2024 01:20:00
 3650   0'1s   0'0         0'1  5/28/2024 01:20:00
 3700   0'1s   0'0         0'1  5/28/2024 01:20:00
 3750   0'1s   0'0         0'1  5/28/2024 01:20:00
 3800   0'1s   0'0   0'1   0'1   0'1   0'1  5/28/2024 01:20:00
 3850   0'1s   0'0         0'1  5/28/2024 01:20:00
 3900   0'1s   0'0         0'1  5/28/2024 01:20:00
 3950   0'1s   0'0         0'1  5/28/2024 01:20:00
 4000   0'2s   0'0   0'2   0'2   0'2   0'2  5/28/2024 01:20:00
 4050   0'3s   0'0   0'3   0'3   0'3   0'3  5/28/2024 01:20:00
 4100   0'3s   0'0   0'3   0'4   0'3   0'3  5/28/2024 01:20:00
 4150   0'5s   0'0         0'5  5/28/2024 01:20:00
 4200   0'6s   0'0   0'5   0'7   0'5   0'6  5/28/2024 01:20:00
 4250   1'1s   0'1   1'1   1'2   1'0   1'0  5/28/2024 01:20:00
 4300   1'4s   0'0   1'2   1'5   1'1   1'4  5/28/2024 01:20:00
 4350   2'1s   0'1   2'1   2'3   1'6   2'0  5/28/2024 01:20:00
 4400   3'0s   0'1   2'2   3'2   2'1   2'7  5/28/2024 01:20:00
 4450   4'2s   0'2   4'6   4'6   4'1   4'0  5/28/2024 01:20:00
 4500   5'6s   0'3   5'0   6'4   4'0   5'3  5/28/2024 01:20:00
 4550   7'6s   0'4   6'0   8'5   5'4   7'2  5/28/2024 01:20:00
 4600   10'1s   0'6   8'0   11'1   7'1   9'3  5/28/2024 01:20:00
 4650   12'6s   0'6   9'6   13'1   9'6   12'0  5/28/2024 01:20:00
 4700   15'7s   1'0   12'0   16'3   12'0   14'7  5/28/2024 01:20:00
 4750   19'2s   1'1   20'0   20'0   20'0   18'1  5/28/2024 01:20:00
 4800   22'7s   1'1   18'1   24'4   18'1   21'6  5/28/2024 01:20:00
 4850   26'7s   1'3         25'4  5/28/2024 01:20:00
 4900   31'0s   1'4   30'5   31'3   30'5   29'4  5/28/2024 01:20:00
 4950   35'2s   1'4         33'6  5/28/2024 01:20:00
 5000   39'6s   1'5   40'6   40'6   40'0   38'1  5/28/2024 01:20:00
 5050   44'2s   1'6         42'4  5/28/2024 01:20:00
 5100   49'0s   1'7   45'5   45'5   45'5   47'1  5/28/2024 01:20:00
 5150   53'5s   1'7         51'6  5/28/2024 01:20:00
 5200   58'4s   2'0         56'4  5/28/2024 01:20:00
 5250   63'2s   1'7         61'3  5/28/2024 01:20:00
 5300   68'1s   2'0         66'1  5/28/2024 01:20:00
 5350   73'0s   2'1         70'7  5/28/2024 01:20:00
 5400   77'7s   2'1   77'0   77'0   77'0   75'6  5/28/2024 01:20:00
 5450   82'7s   2'2         80'5  5/28/2024 01:20:00
 5500   87'6s   2'1         85'5  5/28/2024 01:20:00
 5600   97'5s   2'1         95'4  5/28/2024 01:20:00
 5650   102'5s   2'1         100'4  5/28/2024 01:20:00
 5700   107'5s   2'2         105'3  5/28/2024 01:20:00
 5800   117'5s   2'2         115'3  5/28/2024 01:20:00
 5900   127'4s   2'1         125'3  5/28/2024 01:20:00
 6000   137'4s   2'1         135'3  5/28/2024 01:20:00
 6100   147'4s   2'2         145'2  5/28/2024 01:20:00
 6200   157'4s   2'2         155'2  5/28/2024 01:20:00
 6400   177'4s   2'2         175'2  5/28/2024 01:20:00
 6700   207'4s   2'2         205'2  5/28/2024 01:20:00
 7000   237'4s   2'2         235'2  5/28/2024 01:20:00
 7200   257'4s   2'2         255'2  5/28/2024 01:20:00
 9000   437'4s   2'2         435'2  5/28/2024 01:20:00




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