Options for @C1K

Commodity    Show All Strike Prices
@C1K: CORN May 2021 Call 1700   CALLS (CBOT) as of 04/21/2021 12:50:09 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1700   436'5s   14'4         422'1  4/20/2021 02:13:00
 2100   396'5s   14'4         382'1  4/20/2021 02:13:00
 2400   366'5s   14'4         352'1  4/20/2021 02:13:00
 2800   326'5s   14'4         312'1  4/20/2021 02:13:00
 3000   325'6s   19'1   325'6   325'6   325'6   306'5  4/21/2021 12:04:00
 3100   296'5s   14'4         282'1  4/20/2021 02:13:00
 3200   286'5s   14'4         272'1  4/20/2021 02:13:00
 3300   276'5s   14'4         262'1  4/20/2021 02:13:00
 3400   266'5s   14'4   266'0   266'0   266'0   252'1  4/20/2021 02:13:00
 3500   256'5s   14'4   244'0   244'0   244'0   242'1  4/20/2021 02:13:00
 3600   246'5s   14'4         232'1  4/20/2021 02:13:00
 3700   236'5s   14'4         222'1  4/20/2021 02:13:00
 3800   226'5s   14'4   217'0   217'0   217'0   212'1  4/20/2021 02:13:00
 3850   221'5s   14'4         207'1  4/20/2021 02:13:00
 3900   216'5s   14'4   207'0   217'2   207'0   202'1  4/20/2021 02:13:00
 3950   211'5s   14'4         197'1  4/20/2021 02:13:00
 4000   219'0s   12'3   206'1   219'0   206'1   206'5  4/21/2021 10:10:00
 4050   201'5s   14'4         187'1  4/20/2021 02:13:00
 4100   209'5s   13'0   209'5   209'5   209'5   196'5  4/21/2021 10:10:00
 4150   191'5s   14'4         177'1  4/20/2021 02:13:00
 4200   186'5s   14'4   187'4   187'6   187'4   172'1  4/20/2021 02:13:00
 4250   181'5s   14'4         167'1  4/20/2021 02:13:00
 4300   176'5s   14'4         162'1  4/20/2021 02:13:00
 4350   171'5s   14'4         157'1  4/20/2021 02:13:00
 4400   178'0s   11'3   176'0   178'0   175'6   166'5  4/21/2021 09:45:00
 4450   161'5s   14'4         147'1  4/20/2021 02:13:00
 4500   170'6s   14'1   170'6   170'6   170'6   156'5  4/21/2021 10:24:00
 4550   151'5s   14'4         137'1  4/20/2021 02:13:00
 4600   146'5s   14'4   147'0   147'0   147'0   132'1  4/20/2021 02:13:00
 4650   141'5s   14'4         127'1  4/20/2021 02:13:00
 4700   136'5s   14'4   137'7   137'7   137'6   122'1  4/20/2021 02:13:00
 4750   131'5s   14'4   132'0   132'0   132'0   117'1  4/20/2021 02:13:00
 4800   137'4s   10'7   136'0   137'4   136'0   126'5  4/21/2021 09:29:00
 4850   121'5s   14'4         107'1  4/20/2021 02:13:00
 4900   116'5s   14'4   115'5   115'5   115'5   102'1  4/20/2021 02:13:00
 4950   111'5s   14'4         97'1  4/20/2021 02:13:00
 5000   122'6s   16'1   105'0   122'6   105'0   106'5  4/21/2021 10:45:00
 5050   101'5s   14'4         87'1  4/20/2021 02:13:00
 5100   96'5s   14'4   90'0   97'7   90'0   82'1  4/20/2021 02:13:00
 5150   91'5s   14'4         77'1  4/20/2021 02:13:00
 5200   91'0s   4'3   91'0   91'0   91'0   86'5  4/21/2021 08:44:00
 5250   81'5s   14'4         67'1  4/20/2021 02:13:00
 5300   87'0s   10'3   86'0   87'0   86'0   76'5  4/21/2021 09:40:00
 5350   71'5s   14'4   63'0   70'1   63'0   57'1  4/20/2021 02:13:00
 5400   87'0s   20'3   70'0   87'0   68'0   66'5  4/21/2021 12:28:00
 5450   63'4s   1'7   65'2   65'2   63'4   61'5  4/21/2021 07:43:00
 5500   76'0s   19'3   57'4   76'0   57'4   56'5  4/21/2021 12:29:00
 5550   51'5s   14'3   45'0   53'2   45'0   37'2  4/20/2021 02:13:00
 5600   66'0s   19'3   50'4   66'0   50'4   46'5  4/21/2021 12:07:00
 5650   60'2s   18'5   48'6   60'2   48'6   41'5  4/21/2021 11:30:00
 5700   57'0s   20'3   37'0   57'0   37'0   36'5  4/21/2021 12:26:00
 5750   33'1s   1'3   35'0   37'0   33'1   31'6  4/21/2021 07:41:00
 5800   46'6s   19'7   33'0   46'6   28'0   26'7  4/21/2021 12:31:00
 5850   42'0s   19'7   27'1   42'0   27'1   22'1  4/21/2021 12:31:00
 5900   35'7s   18'2   21'0   36'3   17'0   17'5  4/21/2021 12:17:00
 5950   31'3s   17'6   15'7   31'3   13'5   13'5  4/21/2021 12:08:00
 6000   27'3s   17'2   12'0   27'3   9'5   10'1  4/21/2021 12:28:00
 6050   23'3s   16'1   8'0   23'3   8'0   7'2  4/21/2021 12:36:00
 6100   17'6s   12'6   6'0   17'6   4'0   5'0  4/21/2021 11:51:00
 6150   13'0s   9'6   5'0   13'4   2'7   3'2  4/21/2021 11:45:00
 6200   11'1s   9'0   3'5   11'1   1'4   2'1  4/21/2021 12:34:00
 6250   8'2s   6'7   2'2   8'2   1'1   1'3  4/21/2021 12:35:00
 6300   6'0s   5'1   1'3   6'0   1'0   0'7  4/21/2021 12:37:00
 6350   3'6s   3'1   1'2   3'6   1'2   0'5  4/21/2021 12:22:00
 6400   2'4s   2'1   0'5   2'4   0'4   0'3  4/21/2021 12:28:00
 6450   1'2s   0'7   1'3   1'5   1'2   0'3  4/21/2021 12:13:00
 6500   1'2s   0'7   0'2   1'2   0'2   0'3  4/21/2021 12:38:00
 6550   0'5s   0'3   0'2   0'5   0'2   0'2  4/21/2021 12:12:00
 6600   0'3s   0'2   0'2   0'3   0'2   0'1  4/21/2021 11:17:00
 6650   0'3s   0'2   0'3   0'3   0'3   0'1  4/21/2021 12:25:00
 6700   0'2s   0'1   0'2   0'2   0'2   0'1  4/21/2021 12:20:00
 6750   0'1s   0'0   0'1   0'1   0'1   0'1  4/21/2021 11:16:00
 6800   0'1s   0'0   0'1   0'1   0'1   0'1  4/21/2021 10:54:00
 6850   0'1s   0'0         0'1  4/20/2021 02:13:00
 6900   0'1s   0'0         0'1  4/20/2021 02:13:00
 6950   0'1s   0'0         0'1  4/20/2021 02:13:00
 7000   0'1s   0'0         0'1  4/20/2021 02:13:00
 7050   0'1s   0'0         0'1  4/20/2021 02:13:00
 7100   0'1s   0'0         0'1  4/20/2021 02:13:00
 7200   0'1s   0'0         0'1  4/20/2021 02:13:00
 7300   0'1s   0'0         0'1  4/20/2021 02:13:00
 7400   0'1s   0'0         0'1  4/20/2021 02:13:00
 7500   0'1s   0'0         0'1  4/20/2021 02:13:00
 7600   0'1s   0'0         0'1  4/20/2021 02:13:00
 7700   0'1s   0'0         0'1  4/20/2021 02:13:00
 7800   0'1s   0'0         0'1  4/20/2021 02:13:00
 7900   0'1s   0'0         0'1  4/20/2021 02:13:00
 8000   0'1s   0'0         0'1  4/20/2021 02:13:00
 8100   0'1s   0'0         0'1  4/20/2021 02:13:00
 8200   0'1s   0'0         0'1  4/20/2021 02:13:00
 8300   0'1s   0'0         0'1  4/20/2021 02:13:00
 8400   0'1s   0'0         0'1  4/20/2021 02:13:00
 8500   0'1s   0'0         0'1  4/20/2021 02:13:00
 8600   0'1s   0'0         0'1  4/20/2021 02:13:00
 8700   0'1s   0'0         0'1  4/20/2021 02:13:00
 8800   0'1s   0'0         0'1  4/20/2021 02:13:00
 8900   0'1s   0'0         0'1  4/20/2021 02:13:00
 9000   0'1s   0'0         0'1  4/20/2021 02:13:00
 9100   0'1s   0'0         0'1  4/20/2021 02:13:00
 9200   0'1s   0'0         0'1  4/20/2021 02:13:00
 9300   0'1s   0'0         0'1  4/20/2021 02:13:00
 9400   0'1s   0'0         0'1  4/20/2021 02:13:00
 9500   0'1s   0'0         0'1  4/20/2021 02:13:00

@C1K: CORN May 2021 Call 1700   PUTS (CBOT) as of 04/21/2021 12:50:09 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   0'1s   0'0         0'1  4/20/2021 02:13:00
 2200   0'1s   0'0         0'1  4/20/2021 02:13:00
 2300   0'1s   0'0         0'1  4/20/2021 02:13:00
 2400   0'1s   0'0         0'1  4/20/2021 02:13:00
 2600   0'1s   0'0         0'1  4/20/2021 02:13:00
 2700   0'1s   0'0         0'1  4/20/2021 02:13:00
 2800   0'1s   0'0         0'1  4/20/2021 02:13:00
 2900   0'1s   0'0         0'1  4/20/2021 02:13:00
 3000   0'1s   0'0         0'1  4/20/2021 02:13:00
 3100   0'1s   0'0         0'1  4/20/2021 02:13:00
 3200   0'1s   0'0         0'1  4/20/2021 02:13:00
 3300   0'1s   0'0         0'1  4/20/2021 02:13:00
 3400   0'1s   0'0         0'1  4/20/2021 02:13:00
 3500   0'1s   0'0         0'1  4/20/2021 02:13:00
 3600   0'1s   0'0         0'1  4/20/2021 02:13:00
 3700   0'1s   0'0         0'1  4/20/2021 02:13:00
 3800   0'1s   0'0         0'1  4/20/2021 02:13:00
 3850   0'1s   0'0         0'1  4/20/2021 02:13:00
 3900   0'1s   0'0         0'1  4/20/2021 02:13:00
 3950   0'1s   0'0         0'1  4/20/2021 02:13:00
 4000   0'1s   0'0         0'1  4/20/2021 02:13:00
 4050   0'1s   0'0         0'1  4/20/2021 02:13:00
 4100   0'1s   0'0         0'1  4/20/2021 02:13:00
 4150   0'1s   0'0         0'1  4/20/2021 02:13:00
 4200   0'1s   0'0         0'1  4/20/2021 02:13:00
 4250   0'1s   0'0         0'1  4/20/2021 02:13:00
 4300   0'1s   0'0         0'1  4/20/2021 02:13:00
 4350   0'1s   0'0         0'1  4/20/2021 02:13:00
 4400   0'1s   0'0         0'1  4/20/2021 02:13:00
 4450   0'1s   0'0         0'1  4/20/2021 02:13:00
 4500   0'1s   0'0         0'1  4/20/2021 02:13:00
 4550   0'1s   0'0         0'1  4/20/2021 02:13:00
 4600   0'1s   0'0         0'1  4/20/2021 02:13:00
 4650   0'1s   0'0         0'1  4/20/2021 02:13:00
 4700   0'1s   0'0         0'1  4/20/2021 02:13:00
 4750   0'1s   0'0         0'1  4/20/2021 02:13:00
 4800   0'1s   0'0         0'1  4/20/2021 02:13:00
 4850   0'1s   0'0         0'1  4/20/2021 02:13:00
 4900   0'1s   0'0         0'1  4/20/2021 02:13:00
 4950   0'1s   0'0         0'1  4/20/2021 02:13:00
 5000   0'1s   0'0   0'1   0'1   0'1   0'1  4/20/2021 02:13:00
 5050   0'0s   -0'1   0'0   0'0   0'0   0'1  4/20/2021 07:00:00
 5100   0'1s   0'0         0'1  4/20/2021 02:13:00
 5150   0'1s   0'0   0'1   0'1   0'1   0'1  4/20/2021 02:13:00
 5200   0'1s   0'0   0'1   0'1   0'1   0'1  4/21/2021 10:06:00
 5250   0'1s   0'0         0'1  4/20/2021 02:13:00
 5300   0'0s   -0'1   0'0   0'0   0'0   0'1  4/21/2021 09:10:00
 5350   0'1s   0'0   0'1   0'1   0'1   0'1  4/20/2021 02:13:00
 5400   0'0s   -0'1   0'0   0'0   0'0   0'1  4/21/2021 07:40:00
 5450   0'1s   0'0   0'1   0'1   0'1   0'1  4/21/2021 10:50:00
 5500   0'1s   0'0   0'1   0'1   0'1   0'1  4/20/2021 02:13:00
 5550   0'0s   -0'1   0'0   0'0   0'0   0'1  4/21/2021 10:45:00
 5600   0'1s   0'0   0'1   0'1   0'1   0'1  4/21/2021 10:51:00
 5650   0'0s   -0'1   0'0   0'1   0'0   0'1  4/21/2021 11:12:00
 5700   0'1s   0'0   0'1   0'1   0'1   0'1  4/21/2021 11:01:00
 5750   0'1s   -0'1   0'1   0'1   0'1   0'2  4/21/2021 10:53:00
 5800   0'2s   -0'1   0'2   0'2   0'0   0'3  4/21/2021 08:30:00
 5850   0'1s   -0'4   0'3   0'4   0'1   0'5  4/21/2021 11:02:00
 5900   0'1s   -1'0   0'6   1'0   0'1   1'1  4/21/2021 11:40:00
 5950   0'2s   -1'7   1'0   1'5   0'2   2'1  4/21/2021 11:56:00
 6000   0'3s   -3'2   3'0   3'2   0'3   3'5  4/21/2021 12:39:00
 6050   0'6s   -5'0   4'2   6'2   0'6   5'6  4/21/2021 12:32:00
 6100   1'2s   -7'2   6'4   7'1   1'2   8'4  4/21/2021 12:38:00
 6150   2'1s   -9'5   8'1   8'7   2'1   11'6  4/21/2021 12:38:00
 6200   3'6s   -11'7   10'5   10'5   3'6   15'5  4/21/2021 12:37:00
 6250   5'6s   -14'1   7'6   7'7   5'6   19'7  4/21/2021 12:37:00
 6300   8'1s   -16'2   12'4   12'4   8'0   24'3  4/21/2021 12:38:00
 6350   12'7s   -16'2   14'2   14'2   12'3   29'1  4/21/2021 12:14:00
 6400   24'7s   -9'0   24'7   24'7   24'7   33'7  4/21/2021 09:21:00
 6450   23'6s   -15'1   26'3   26'3   23'6   38'7  4/21/2021 10:45:00
 6500   43'7s   -14'2   47'7   47'7   39'2   58'1  4/20/2021 02:13:00
 6550   48'6s   -14'3   50'0   50'0   50'0   63'1  4/20/2021 02:13:00
 6600   53'5s   -14'4         68'1  4/20/2021 02:13:00
 6650   46'4s   -12'1   48'4   48'4   46'4   58'5  4/21/2021 10:12:00
 6700   63'5s   -14'4         78'1  4/20/2021 02:13:00
 6750   68'5s   -14'4         83'1  4/20/2021 02:13:00
 6800   73'5s   -14'4         88'1  4/20/2021 02:13:00
 6850   78'5s   -14'4         93'1  4/20/2021 02:13:00
 6900   83'5s   -14'4         98'1  4/20/2021 02:13:00
 6950   88'5s   -14'4         103'1  4/20/2021 02:13:00
 7000   93'5s   -14'4         108'1  4/20/2021 02:13:00
 7100   103'5s   -14'4         118'1  4/20/2021 02:13:00
 7200   113'5s   -14'4         128'1  4/20/2021 02:13:00
 7300   123'5s   -14'4         138'1  4/20/2021 02:13:00
 7400   133'5s   -14'4         148'1  4/20/2021 02:13:00
 7500   143'5s   -14'4         158'1  4/20/2021 02:13:00
 7600   153'5s   -14'4         168'1  4/20/2021 02:13:00
 7700   163'5s   -14'4         178'1  4/20/2021 02:13:00
 7800   173'5s   -14'4         188'1  4/20/2021 02:13:00
 7900   183'5s   -14'4         198'1  4/20/2021 02:13:00
 8000   193'5s   -14'4         208'1  4/20/2021 02:13:00
 8100   203'5s   -14'4         218'1  4/20/2021 02:13:00
 8300   223'5s   -14'4         238'1  4/20/2021 02:13:00
 8400   233'5s   -14'4         248'1  4/20/2021 02:13:00
 8500   243'5s   -14'4         258'1  4/20/2021 02:13:00
 8600   253'5s   -14'4         268'1  4/20/2021 02:13:00
 8700   263'5s   -14'4         278'1  4/20/2021 02:13:00
 8800   273'5s   -14'4         288'1  4/20/2021 02:13:00
 8900   283'5s   -14'4         298'1  4/20/2021 02:13:00
 9000   293'5s   -14'4         308'1  4/20/2021 02:13:00
 9100   303'5s   -14'4         318'1  4/20/2021 02:13:00
 9200   313'5s   -14'4         328'1  4/20/2021 02:13:00
 9300   323'5s   -14'4         338'1  4/20/2021 02:13:00
 9400   333'5s   -14'4         348'1  4/20/2021 02:13:00




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