POET Grain - Coon Rapids

Options for @C3N

Commodity	Show All Strike Prices

@C3N: CORN July 2023 Call 2000 CALLS (CBOT) as of 06/06/2023 5:27:21 AM (Delayed)

Strike	Last	Chg	Open	High	Low	Prev	Time
3800	217'4s	-11'4				229'0	6/05/2023 01:18:00
3900	207'4s	-11'4				219'0	6/05/2023 01:18:00
4000	197'4s	-11'4				209'0	6/05/2023 01:18:00
4100	187'4s	-11'4				199'0	6/05/2023 01:18:00
4200	177'4s	-11'4				189'0	6/05/2023 01:18:00
4250	172'4s	-11'4				184'0	6/05/2023 01:18:00
4300	167'4s	-11'4				179'0	6/05/2023 01:18:00
4350	162'4s	-11'4				174'0	6/05/2023 01:18:00
4400	157'4s	-11'4				169'0	6/05/2023 01:18:00
4450	152'4s	-11'4				164'0	6/05/2023 01:18:00
4500	147'4s	-11'4				159'0	6/05/2023 01:18:00
4550	142'4s	-11'4				154'0	6/05/2023 01:18:00
4600	137'4s	-11'4				149'0	6/05/2023 01:18:00
4650	132'5s	-11'4				144'1	6/05/2023 01:18:00
4700	127'5s	-11'4				139'1	6/05/2023 01:18:00
4750	122'5s	-11'4				134'1	6/05/2023 01:18:00
4800	117'5s	-11'4				129'1	6/05/2023 01:18:00
4850	112'6s	-11'3				124'1	6/05/2023 01:18:00
4900	107'6s	-11'4				119'2	6/05/2023 01:18:00
4950	102'6s	-11'4				114'2	6/05/2023 01:18:00
5000	97'7s	-11'4				109'3	6/05/2023 01:18:00
5050	93'0s	-11'3				104'3	6/05/2023 01:18:00
5100	88'0s	-11'4				99'4	6/05/2023 01:18:00
5150	83'1s	-11'4				94'5	6/05/2023 01:18:00
5200	78'2s	-11'4				89'6	6/05/2023 01:18:00
5250	73'4s	-11'3				84'7	6/05/2023 01:18:00
5300	68'5s	-11'4				80'1	6/05/2023 01:18:00
5350	64'0s	-11'3				75'3	6/05/2023 01:18:00
5400	59'2s	-11'3	57'4	57'4	57'4	70'5	6/05/2023 01:18:00
5450	54'6s	-11'2	71'2	71'2	71'2	66'0	6/05/2023 01:18:00
5500	50'2s	-11'1	65'1	65'1	48'6	61'3	6/05/2023 01:18:00
5550	46'0s	-10'7	60'6	60'6	60'6	56'7	6/05/2023 01:18:00
5600	41'7s	-10'5	56'0	56'0	42'2	52'4	6/05/2023 01:18:00
5650	37'7s	-10'4				48'3	6/05/2023 01:18:00
5700	34'1s	-10'1	48'0	48'0	33'0	44'2	6/05/2023 01:18:00
5750	30'5s	-9'6	38'1	41'5	30'4	40'3	6/05/2023 01:18:00
5800	30'0s	2'5	30'0	30'0	30'0	27'3	6/05/2023 07:49:00
5850	31'1s	6'7	31'1	31'1	31'1	24'2	6/06/2023 04:45:00
5900	28'4s	7'1	26'0	28'4	26'0	21'3	6/06/2023 05:07:00
5950	26'0s	7'2	26'0	26'0	26'0	18'6	6/06/2023 05:12:00
6000	22'2s	5'7	18'0	22'2	18'0	16'3	6/06/2023 04:53:00
6050	17'5s	3'3	16'5	18'0	16'5	14'2	6/06/2023 03:33:00
6100	17'2s	5'0	14'4	17'2	13'5	12'2	6/06/2023 04:45:00
6150	12'4s	1'7	13'2	13'4	12'4	10'5	6/06/2023 02:24:00
6200	13'0s	3'7	11'2	13'0	10'7	9'1	6/06/2023 04:48:00
6250	11'4s	3'5	10'4	11'4	10'4	7'7	6/06/2023 04:52:00
6300	9'1s	2'3	6'6	9'1	6'6	6'6	6/05/2023 11:40:00
6350	9'1s	3'3	7'4	9'1	7'1	5'6	6/06/2023 05:08:00
6400	8'0s	3'1	5'5	8'0	5'5	4'7	6/06/2023 05:10:00
6450	6'3s	2'1	6'3	6'3	6'3	4'2	6/06/2023 04:40:00
6500	5'5s	2'0	4'4	5'6	4'4	3'5	6/06/2023 05:06:00
6550	4'6s	1'5	4'1	4'6	4'1	3'1	6/06/2023 04:40:00
6600	4'2s	1'5	3'5	4'2	3'5	2'5	6/06/2023 05:06:00
6650	3'6s	1'4	3'5	3'6	3'5	2'2	6/06/2023 05:06:00
6700	2'7s	0'7	2'7	2'7	2'7	2'0	6/06/2023 01:34:00
6750	2'0s	0'2	2'0	2'0	2'0	1'6	6/05/2023 09:45:00
6800	2'0s	0'4	2'0	2'0	2'0	1'4	6/06/2023 03:08:00
6850	1'5s	0'2	1'5	1'5	1'5	1'3	6/05/2023 09:02:00
6900	1'2s	-1'1	2'1	2'1	1'2	2'3	6/05/2023 01:18:00
6950	1'1s	0'0	1'1	1'1	1'1	1'1	6/05/2023 07:00:00
7000	1'0s	-0'7	2'0	2'2	1'0	1'7	6/05/2023 01:18:00
7050	0'7s	-0'6				1'5	6/05/2023 01:18:00
7100	0'7s	-0'5				1'4	6/05/2023 01:18:00
7150	0'6s	-0'5	0'7	0'7	0'7	1'3	6/05/2023 01:18:00
7200	0'5s	-0'5	1'1	1'1	1'1	1'2	6/05/2023 01:18:00
7250	0'5s	-0'4				1'1	6/05/2023 01:18:00
7300	0'5s	-0'3				1'0	6/05/2023 01:18:00
7350	0'4s	-0'4	0'4	0'4	0'4	1'0	6/05/2023 01:18:00
7400	0'4s	-0'3	0'4	0'4	0'4	0'7	6/05/2023 01:18:00
7450	0'4s	-0'2	0'5	0'5	0'5	0'6	6/05/2023 01:18:00
7500	0'3s	-0'3	0'4	0'4	0'4	0'6	6/05/2023 01:18:00
7550	0'3s	-0'2	0'3	0'3	0'3	0'5	6/05/2023 01:18:00
7600	0'3s	-0'2	0'6	0'6	0'6	0'5	6/05/2023 01:18:00
7650	0'3s	-0'2				0'5	6/05/2023 01:18:00
7700	0'2s	-0'2				0'4	6/05/2023 01:18:00
7750	0'2s	-0'2				0'4	6/05/2023 01:18:00
7800	0'2s	-0'2	0'3	0'3	0'2	0'4	6/05/2023 01:18:00
7850	0'2s	-0'1				0'3	6/05/2023 01:18:00
7900	0'2s	-0'1				0'3	6/05/2023 01:18:00
7950	0'2s	-0'1				0'3	6/05/2023 01:18:00
8000	0'2s	0'0				0'2	6/05/2023 01:18:00
8050	0'2s	0'0				0'2	6/05/2023 01:18:00
8100	0'2s	0'0				0'2	6/05/2023 01:18:00
8200	0'2s	0'0	0'2	0'2	0'2	0'2	6/05/2023 01:18:00
8300	0'1s	0'0	0'1	0'1	0'1	0'1	6/05/2023 09:19:00
8400	0'1s	0'0				0'1	6/05/2023 01:18:00
8500	0'1s	0'0				0'1	6/05/2023 01:18:00
8600	0'1s	0'0				0'1	6/05/2023 01:18:00
8700	0'1s	0'0				0'1	6/05/2023 01:18:00
8800	0'1s	0'0				0'1	6/05/2023 01:18:00
8900	0'1s	0'0				0'1	6/05/2023 01:18:00
9000	0'1s	0'0				0'1	6/05/2023 01:18:00
9100	0'1s	0'0				0'1	6/05/2023 01:18:00
9200	0'1s	0'0				0'1	6/05/2023 01:18:00
9300	0'1s	0'0				0'1	6/05/2023 01:18:00
9400	0'1s	0'0				0'1	6/05/2023 01:18:00
9500	0'1s	0'0				0'1	6/05/2023 01:18:00
9600	0'1s	0'0				0'1	6/05/2023 01:18:00
9700	0'1s	0'0				0'1	6/05/2023 01:18:00
9800	0'1s	0'0				0'1	6/05/2023 01:18:00
9900	0'1s	0'0				0'1	6/05/2023 01:18:00
10000	0'1s	0'0				0'1	6/05/2023 01:18:00
10100	0'1s	0'0				0'1	6/05/2023 01:18:00
10200	0'1s	0'0				0'1	6/05/2023 01:18:00
10300	0'1s	0'0				0'1	6/05/2023 01:18:00
10400	0'1s	0'0				0'1	6/05/2023 01:18:00
10500	0'1s	0'0				0'1	6/05/2023 01:18:00
10600	0'1s	0'0				0'1	6/05/2023 01:18:00
10700	0'1s	0'0				0'1	6/05/2023 01:18:00
10800	0'1s	0'0				0'1	6/05/2023 01:18:00
10900	0'1s	0'0				0'1	6/05/2023 01:18:00
11000	0'1s	0'0				0'1	6/05/2023 01:18:00
11100	0'1s	0'0				0'1	6/05/2023 01:18:00
11200	0'1s	0'0				0'1	6/05/2023 01:18:00
11300	0'1s	0'0				0'1	6/05/2023 01:18:00
11400	0'1s	0'0				0'1	6/05/2023 01:18:00
20000	0'1s	0'0				0'1	6/05/2023 01:18:00

@C3N: CORN July 2023 Call 2000 PUTS (CBOT) as of 06/06/2023 5:27:21 AM (Delayed)

Strike	Last	Chg	Open	High	Low	Prev	Time
3000	0'1s	0'0				0'1	6/05/2023 01:18:00
3100	0'1s	0'0				0'1	6/05/2023 01:18:00
3400	0'1s	0'0				0'1	6/05/2023 01:18:00
3500	0'1s	0'0				0'1	6/05/2023 01:18:00
3600	0'1s	0'0				0'1	6/05/2023 01:18:00
3700	0'1s	0'0				0'1	6/05/2023 01:18:00
3800	0'1s	0'0				0'1	6/05/2023 01:18:00
3900	0'1s	0'0				0'1	6/05/2023 01:18:00
4000	0'1s	0'0				0'1	6/05/2023 01:18:00
4100	0'1s	0'0				0'1	6/05/2023 01:18:00
4200	0'1s	0'0				0'1	6/05/2023 01:18:00
4250	0'1s	0'0				0'1	6/05/2023 01:18:00
4300	0'1s	0'0				0'1	6/05/2023 01:18:00
4350	0'1s	0'0				0'1	6/05/2023 01:18:00
4400	0'1s	0'0				0'1	6/05/2023 01:18:00
4450	0'1s	0'0				0'1	6/05/2023 01:18:00
4500	0'1s	0'0				0'1	6/05/2023 01:18:00
4550	0'1s	0'0				0'1	6/05/2023 01:18:00
4600	0'2s	0'0	0'1	0'1	0'1	0'2	6/05/2023 01:18:00
4650	0'2s	0'0				0'2	6/05/2023 01:18:00
4700	0'2s	0'0				0'2	6/05/2023 01:18:00
4750	0'2s	0'0	0'2	0'2	0'2	0'2	6/05/2023 01:18:00
4800	0'3s	0'1				0'2	6/05/2023 01:18:00
4850	0'3s	0'1				0'2	6/05/2023 01:18:00
4900	0'3s	0'0	0'3	0'3	0'3	0'3	6/05/2023 01:18:00
4950	0'4s	0'1				0'3	6/05/2023 01:18:00
5000	0'4s	0'0	0'4	0'4	0'3	0'4	6/05/2023 01:18:00
5050	0'5s	0'1	0'3	0'5	0'3	0'4	6/05/2023 01:18:00
5100	0'5s	0'0	0'5	0'6	0'5	0'5	6/05/2023 01:18:00
5150	0'6s	0'0	0'5	0'5	0'5	0'6	6/05/2023 01:18:00
5200	0'7s	0'0				0'7	6/05/2023 01:18:00
5250	1'1s	0'0	1'1	1'1	1'1	1'1	6/06/2023 02:16:00
5300	1'2s	0'0	1'2	1'2	1'0	1'2	6/05/2023 01:18:00
5350	1'4s	0'0	1'4	1'4	1'2	1'4	6/05/2023 01:18:00
5400	1'7s	0'1	1'5	2'0	1'4	1'6	6/05/2023 01:18:00
5450	2'3s	0'2	1'7	2'4	1'6	2'1	6/05/2023 01:18:00
5500	2'2s	-0'5	2'2	2'2	2'2	2'7	6/06/2023 05:07:00
5550	3'5s	0'5	2'7	3'6	2'5	3'0	6/05/2023 01:18:00
5600	4'3s	0'6	3'2	5'0	3'0	3'5	6/05/2023 01:18:00
5650	5'0s	-0'4	5'0	5'0	5'0	5'4	6/05/2023 08:40:00
5700	6'0s	-0'6	6'0	6'0	6'0	6'6	6/05/2023 07:57:00
5750	7'2s	-1'0	7'2	7'2	7'2	8'2	6/05/2023 08:34:00
5800	7'0s	-2'7	8'3	8'7	7'0	9'7	6/06/2023 05:12:00
5850	11'6s	2'3	8'5	12'0	8'2	9'3	6/05/2023 01:18:00
5900	12'7s	-1'0	12'0	12'7	12'0	13'7	6/06/2023 02:24:00
5950	12'0s	-4'2	13'7	13'7	12'0	16'2	6/06/2023 05:12:00
6000	14'6s	-4'1	17'3	17'3	14'6	18'7	6/06/2023 05:04:00
6050	20'0s	-1'6	20'0	20'0	20'0	21'6	6/05/2023 07:00:00
6100	23'2s	-1'4	22'0	23'2	21'7	24'6	6/06/2023 02:55:00
6150	28'1s	5'2	21'7	27'1	20'7	22'7	6/05/2023 01:18:00
6200	31'5s	5'6	24'0	31'2	23'6	25'7	6/05/2023 01:18:00
6250	32'0s	-3'2	32'0	32'0	32'0	35'2	6/06/2023 03:10:00
6300	39'1s	6'5	32'7	40'0	31'4	32'4	6/05/2023 01:18:00
6350	40'0s	-3'1	40'0	40'0	40'0	43'1	6/05/2023 07:00:00
6400	43'3s	-4'0	43'3	43'3	43'3	47'3	6/06/2023 03:10:00
6450	51'5s	8'1				43'4	6/05/2023 01:18:00
6500	56'0s	8'3	48'7	55'5	45'5	47'5	6/05/2023 01:18:00
6550	60'4s	8'6				51'6	6/05/2023 01:18:00
6600	65'0s	9'0	54'4	54'4	54'4	56'0	6/05/2023 01:18:00
6650	69'5s	9'2	70'2	70'2	70'2	60'3	6/05/2023 01:18:00
6700	74'3s	9'5				64'6	6/05/2023 01:18:00
6750	79'1s	9'7	75'6	75'6	75'6	69'2	6/05/2023 01:18:00
6800	83'7s	10'0				73'7	6/05/2023 01:18:00
6850	88'6s	10'2				78'4	6/05/2023 01:18:00
6900	93'5s	10'3				83'2	6/05/2023 01:18:00
6950	98'3s	10'3				88'0	6/05/2023 01:18:00
7000	103'3s	10'6				92'5	6/05/2023 01:18:00
7050	108'2s	10'7				97'3	6/05/2023 01:18:00
7100	113'1s	10'7				102'2	6/05/2023 01:18:00
7150	118'1s	11'0				107'1	6/05/2023 01:18:00
7200	123'0s	11'0				112'0	6/05/2023 01:18:00
7250	127'7s	11'0				116'7	6/05/2023 01:18:00
7300	132'7s	11'1				121'6	6/05/2023 01:18:00
7350	137'7s	11'1				126'6	6/05/2023 01:18:00
7400	142'6s	11'1				131'5	6/05/2023 01:18:00
7450	147'6s	11'2				136'4	6/05/2023 01:18:00
7500	152'6s	11'2				141'4	6/05/2023 01:18:00
7550	157'5s	11'2				146'3	6/05/2023 01:18:00
7600	162'5s	11'2				151'3	6/05/2023 01:18:00
7650	167'5s	11'2				156'3	6/05/2023 01:18:00
7700	172'5s	11'3				161'2	6/05/2023 01:18:00
7750	177'5s	11'3				166'2	6/05/2023 01:18:00
7800	182'5s	11'3				171'2	6/05/2023 01:18:00
7850	187'5s	11'4				176'1	6/05/2023 01:18:00
7900	192'4s	11'3				181'1	6/05/2023 01:18:00
8000	202'4s	11'4				191'0	6/05/2023 01:18:00
8100	212'4s	11'4				201'0	6/05/2023 01:18:00
8200	222'4s	11'4				211'0	6/05/2023 01:18:00
8300	232'4s	11'4				221'0	6/05/2023 01:18:00
8400	242'4s	11'4				231'0	6/05/2023 01:18:00
8500	252'4s	11'4				241'0	6/05/2023 01:18:00
8600	262'4s	11'4				251'0	6/05/2023 01:18:00
8700	272'4s	11'4				261'0	6/05/2023 01:18:00
8800	282'4s	11'4				271'0	6/05/2023 01:18:00
8900	292'4s	11'4				281'0	6/05/2023 01:18:00
9000	302'4s	11'4				291'0	6/05/2023 01:18:00
9100	312'4s	11'4				301'0	6/05/2023 01:18:00
9200	322'4s	11'4				311'0	6/05/2023 01:18:00
9600	362'4s	11'4				351'0	6/05/2023 01:18:00

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.