CBOT/Corn Futures - Call


StrikeExpiration dateDateLastVolumeCloseChange
180 Mar 19 1/18/19 7:29 PM 201.75 200 1.75
180 May 19 1/18/19 7:29 PM 210 208 2
190 Mar 19 1/18/19 7:29 PM 191.75 190 1.75
190 May 19 1/18/19 7:29 PM 200 198 2
190 Jul 19 1/18/19 7:34 PM 207.25 205.5 1.75
190 Sep 19 1/18/19 7:33 PM 209.75 208.5 1.25
200 Mar 19 1/18/19 7:29 PM 181.75 180 1.75
200 May 19 1/18/19 7:29 PM 190 188 2
200 Jul 19 1/18/19 7:34 PM 197.25 195.5 1.75
200 Sep 19 1/18/19 7:33 PM 199.75 198.5 1.25
210 Mar 19 1/18/19 7:29 PM 171.75 170 1.75
210 May 19 1/18/19 7:29 PM 180 178 2
210 Jul 19 1/18/19 7:34 PM 187.25 185.5 1.75
210 Sep 19 1/18/19 7:33 PM 189.75 188.5 1.25
210 Jul 20 1/18/19 7:38 PM 212.25 212 0.25
220 Mar 19 1/18/19 7:29 PM 161.75 160 1.75
220 May 19 1/18/19 7:29 PM 170 168 2
220 Jul 19 1/18/19 7:34 PM 177.25 175.5 1.75
220 Sep 19 1/18/19 7:33 PM 179.75 178.5 1.25
220 Jul 20 1/18/19 7:38 PM 202.25 202 0.25
230 Mar 19 1/18/19 7:29 PM 151.75 150 1.75
230 May 19 1/18/19 7:29 PM 160 158 2
230 Jul 19 1/18/19 7:34 PM 167.25 165.5 1.75
230 Sep 19 1/18/19 7:33 PM 169.75 168.5 1.25
230 Jul 20 1/18/19 7:38 PM 192.25 192 0.25
240 Mar 19 1/18/19 7:29 PM 141.75 140 1.75
240 May 19 1/18/19 7:29 PM 150 148 2
240 Jul 19 1/18/19 7:34 PM 157.25 155.5 1.75
240 Sep 19 1/18/19 7:33 PM 159.75 158.5 1.25
240 Jul 20 1/18/19 7:38 PM 182.25 182 0.25
250 Mar 19 1/18/19 7:29 PM 131.75 130 1.75
250 May 19 1/18/19 7:29 PM 140 138 2
250 Jul 19 1/18/19 7:34 PM 147.25 145.5 1.75
250 Sep 19 1/18/19 7:33 PM 149.75 148.5 1.25
250 Jul 20 1/18/19 7:38 PM 172.25 172 0.25
260 Mar 19 1/18/19 7:29 PM 121.75 120 1.75
260 May 19 1/18/19 7:29 PM 130 128 2
260 Jul 19 1/18/19 7:34 PM 137.25 135.5 1.75
260 Sep 19 1/18/19 7:33 PM 139.75 138.5 1.25
260 Jul 20 1/18/19 7:38 PM 162.25 162 0.25
270 Mar 19 1/18/19 7:29 PM 111.75 110 1.75
270 May 19 1/18/19 7:29 PM 120 118 2
270 Jul 19 1/18/19 7:34 PM 127.25 125.5 1.75
270 Sep 19 1/18/19 7:33 PM 129.75 128.5 1.25
270 Jul 20 1/18/19 7:38 PM 152.25 152 0.25
280 Feb 19 1/18/19 7:29 PM 101.88 100.13 1.75
280 Mar 19 1/18/19 7:29 PM 101.75 100 1.75
280 May 19 1/18/19 7:29 PM 110 108 2
280 Jul 19 1/18/19 7:34 PM 117.25 115.5 1.75
280 Sep 19 1/18/19 7:33 PM 119.75 118.5 1.25
280 Jul 20 1/18/19 7:38 PM 142.25 142 0.25
285 Feb 19 1/18/19 7:29 PM 96.88 95.13 1.75
285 Mar 19 1/18/19 7:29 PM 96.75 95 1.75
290 Feb 19 1/18/19 7:29 PM 91.88 90.13 1.75
290 Mar 19 1/18/19 7:29 PM 91.75 90 1.75
290 May 19 1/18/19 7:29 PM 100 98 2
290 Jul 19 1/18/19 7:34 PM 107.25 105.5 1.75
290 Sep 19 1/18/19 7:33 PM 109.75 108.5 1.25
290 Jul 20 1/18/19 7:38 PM 132.25 132 0.25
295 Feb 19 1/18/19 7:29 PM 86.88 85.13 1.75
295 Mar 19 1/18/19 7:29 PM 86.75 85 1.75
300 Feb 19 1/18/19 7:29 PM 81.88 80.13 1.75
300 Mar 19 1/18/19 7:29 PM 81.75 80 1.75
300 May 19 1/18/19 7:29 PM 90 88 2
300 Jul 19 1/18/19 7:34 PM 97.25 95.5 1.75
300 Sep 19 1/18/19 7:33 PM 99.75 98.5 1.25
300 Jul 20 1/18/19 7:38 PM 122.25 122 0.25
305 Feb 19 1/18/19 7:29 PM 76.88 75.13 1.75
305 Mar 19 1/18/19 7:29 PM 76.75 75 1.75
310 Feb 19 1/18/19 7:29 PM 71.88 70.13 1.75
310 Mar 19 1/18/19 7:29 PM 71.75 70 1.75
310 May 19 1/18/19 7:29 PM 80 78 2
310 Jul 19 1/18/19 7:34 PM 87.25 85.5 1.75
310 Sep 19 1/18/19 7:33 PM 89.88 88.63 1.25
310 Jul 20 1/18/19 7:38 PM 112.25 112 0.25
315 Feb 19 1/18/19 7:29 PM 66.88 65.13 1.75
315 Mar 19 1/18/19 7:29 PM 66.75 65 1.75
320 Feb 19 1/18/19 7:29 PM 61.88 60.13 1.75
320 Mar 19 1/18/19 7:29 PM 61.75 60 1.75
320 May 19 1/18/19 7:29 PM 70 68 2
320 Jul 19 1/18/19 7:34 PM 77.38 75.63 1.75
320 Sep 19 1/18/19 7:33 PM 80.13 78.88 1.25
320 Dec 19 1/18/19 7:37 PM 84.13 83.63 0.5
320 Jul 20 1/18/19 7:38 PM 102.25 102 0.25
325 Feb 19 1/18/19 7:29 PM 56.88 55.13 1.75
325 Mar 19 1/18/19 7:29 PM 56.75 55 1.75
330 Feb 19 1/18/19 7:29 PM 51.88 50.13 1.75
330 Mar 19 1/18/19 7:29 PM 51.88 50.13 1.75
330 May 19 1/18/19 7:29 PM 60.13 58.13 2
330 Jul 19 1/18/19 7:34 PM 67.5 65.75 1.75
330 Sep 19 1/18/19 7:33 PM 70.5 69.25 1.25
330 Jul 20 1/18/19 7:38 PM 92.25 92 0.25
335 Feb 19 1/18/19 7:29 PM 46.88 45.13 1.75
335 Mar 19 1/18/19 7:29 PM 46.88 45.13 1.75
340 Feb 19 1/18/19 7:29 PM 41.88 40.13 1.75
340 Mar 19 1/18/19 7:29 PM 41.88 40.13 1.75
340 May 19 1/18/19 7:29 PM 50.25 48.25 2
340 Jul 19 1/18/19 7:34 PM 57.75 56.13 1.63
340 Sep 19 1/18/19 7:33 PM 61.25 60 1.25
340 Dec 19 1/18/19 7:37 PM 65.5 65 0.5
340 Jul 20 1/18/19 7:38 PM 82.75 82.5 0.25
340 Dec 20 1/18/19 7:38 PM 74.88 74.38 0.5
345 Feb 19 1/18/19 7:29 PM 36.88 35.13 1.75
345 Mar 19 1/18/19 7:29 PM 37 35.25 1.75
350 Feb 19 1/18/19 7:29 PM 31.88 30.13 1.75
350 Mar 19 1/18/19 7:29 PM 32.13 30.38 1.75
350 May 19 1/18/19 7:29 PM 40.75 38.88 1.88
350 Jul 19 1/18/19 7:34 PM 48.5 46.88 1.63
350 Sep 19 1/18/19 7:33 PM 52.5 51.38 1.13
350 Dec 19 1/18/19 7:37 PM 57 56.5 0.5
350 Jul 20 1/18/19 7:38 PM 73.88 73.63 0.25
355 Feb 19 1/18/19 7:29 PM 26.88 25.13 1.75
355 Mar 19 1/18/19 7:29 PM 27.25 25.5 1.75
360 Feb 19 1/18/19 7:29 PM 21.88 20 1.88
360 Mar 19 1/18/19 7:29 PM 22.5 20.88 1.63
360 May 19 1/18/19 7:29 PM 31.75 30.13 1.63
360 Jul 19 1/18/19 7:34 PM 39.88 38.38 1.5
360 Sep 19 1/18/19 7:33 PM 44.63 43.63 1
360 Dec 19 1/18/19 7:37 PM 49.25 48.63 0.63
360 Jul 20 1/18/19 7:38 PM 65.63 65.5 0.13
365 Feb 19 1/18/19 7:29 PM 16.88 15.13 1.75
365 Mar 19 1/18/19 7:29 PM 18.13 16.5 1.63
370 Feb 19 1/18/19 7:29 PM 12.13 10.5 1.63
370 Mar 19 1/18/19 7:29 PM 14.13 12.75 1.38
370 May 19 1/18/19 7:29 PM 24 22.63 1.38
370 Jul 19 1/18/19 7:34 PM 32.25 31 1.25
370 Sep 19 1/18/19 7:33 PM 37.88 36.88 1
370 Dec 19 1/18/19 7:37 PM 42.38 41.75 0.63
370 Jul 20 1/18/19 7:38 PM 58 57.88 0.13
375 Feb 19 1/18/19 7:37 PM 7.75 6.25 1.5
375 Mar 19 1/18/19 7:29 PM 10.88 9.63 1.25
380 Feb 19 1/18/19 7:29 PM 4.13 3.25 0.88
380  Mar 19 1/18/19 7:29 PM 8.25 7.25 1
380  May 19 1/18/19 7:29 PM 17.88 16.63 1.25
380 Sep 19 1/18/19 7:33 PM 32 31.13 0.88
380 Dec 19 1/18/19 7:37 PM 36.38 35.88 0.5
380 Jul 20 1/18/19 7:38 PM 51.13 51 0.13
385 Feb 19 1/18/19 7:29 PM 2 1.63 0.38
385 Mar 19 1/18/19 7:29 PM 6.25 5.5 0.75
390 Feb 19 1/18/19 7:29 PM 1 0.75 0.25
390 Mar 19 1/18/19 7:29 PM 4.88 4.13 0.75
390 May 19 1/18/19 7:29 PM 13.38 12.38 1
390  Jul 19 1/18/19 7:34 PM 21 20.13 0.88
390  Sep 19 1/18/19 7:33 PM 27 26.25 0.75
390 Dec 19 1/18/19 7:37 PM 31.38 31 0.38
390 Jul 20 1/18/19 7:38 PM 44.88 44.75 0.13
395 Feb 19 1/18/19 7:29 PM 0.5 0.38 0.13
395 Mar 19 1/18/19 7:29 PM 3.75 3.13 0.63
400 Feb 19 1/18/19 7:17 PM 0.25 0.25 0
400 Mar 19 1/18/19 7:29 PM 2.88 2.38 0.5
400 May 19 1/18/19 7:29 PM 9.88 9.13 0.75
400 Jul 19 1/18/19 7:34 PM 17 16.25 0.75
400 Sep 19 1/18/19 7:33 PM 22.88 22.13 0.75
400  Dec 19 1/18/19 7:37 PM 27 26.75 0.25
405 Feb 19 1/18/19 3:23 PM 0.13 0.13 0
405 Mar 19 1/18/19 7:29 PM 2.25 1.75 0.5
410 Feb 19 1/18/19 3:42 PM 0.13 0.13 0
410 Mar 19 1/18/19 7:29 PM 1.75 1.38 0.38
410 May 19 1/18/19 7:29 PM 7.25 6.63 0.63
410 Jul 19 1/18/19 7:34 PM 13.63 13 0.63
410 Dec 19 1/18/19 7:37 PM 23.13 23 0.13
415 Mar 19 1/18/19 7:29 PM 1.38 1 0.38
420 Mar 19 1/18/19 7:29 PM 1.13 0.75 0.38
420 May 19 1/18/19 7:31 PM 5.25 4.88 0.38
420 Jul 19 1/18/19 7:34 PM 10.88 10.38 0.5
420 Sep 19 1/18/19 7:33 PM 16.25 15.63 0.63
420 Dec 19 1/18/19 7:37 PM 19.75 19.63 0.13
420 May 20 1/17/19 7:29 PM 26 24.25 1.75
430 May 19 1/18/19 7:29 PM 3.88 3.5 0.38
430 Jul 19 1/18/19 7:34 PM 8.63 8.25 0.38
430 Sep 19 1/18/19 7:33 PM 13.75 13.13 0.63
430 Dec 19 1/18/19 7:37 PM 16.88 16.75 0.13
430 Jul 20 1/18/19 7:38 PM 26.25 26.13 0.13
440 Mar 19 1/18/19 7:29 PM 0.38 0.25 0.13
440 May 19 1/18/19 7:31 PM 2.88 2.5 0.38
440 Jul 19 1/18/19 7:34 PM 6.88 6.63 0.25
440 Dec 19 1/18/19 7:37 PM 14.5 14.25 0.25
440 Jul 20 1/18/19 7:38 PM 23 22.88 0.13
450 Jul 19 1/18/19 7:34 PM 5.5 5.25 0.25
450 Sep 19 1/18/19 7:33 PM 9.75 9.25 0.5
450 Dec 19 1/18/19 7:37 PM 12.38 12.13 0.25
460 Jul 19 1/18/19 7:34 PM 4.5 4.25 0.25
460 Sep 19 1/18/19 7:33 PM 8.25 7.75 0.5
460 Dec 19 1/18/19 7:37 PM 10.63 10.5 0.13
460 Jul 20 1/17/19 7:29 PM 17.5 16.25 1.25
480 Jul 19 1/18/19 7:34 PM 3 2.75 0.25
490 Sep 19 1/18/19 7:33 PM 5 4.63 0.38
500 Jul 19 1/18/19 7:34 PM 2 1.88 0.13
500 Dec 19 1/18/19 7:19 PM 5.63 5.75 -0.13
520 Sep 19 1/18/19 7:33 PM 3.13 2.88 0.25
540 Sep 19 1/18/19 7:33 PM 2.25 2.13 0.13