Home |  Cash Bids |  video Frame |  Futures Markets |  Quotes |  Charts |  Livestock |  Options |  Ag News |  Weather 
Options for @C1K

Commodity    Show All Strike Prices
@C1K: CORN May 2021 Call 1700   CALLS (CBOT) as of 04/22/2021 9:42:15 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1700   455'5s   19'0         436'5  4/21/2021 01:20:00
 2100   415'5s   19'0         396'5  4/21/2021 01:20:00
 2400   385'5s   19'0         366'5  4/21/2021 01:20:00
 2800   345'5s   19'0         326'5  4/21/2021 01:20:00
 3000   325'5s   19'0   325'6   325'6   325'6   306'5  4/21/2021 01:20:00
 3100   315'5s   19'0         296'5  4/21/2021 01:20:00
 3200   305'5s   19'0         286'5  4/21/2021 01:20:00
 3300   295'5s   19'0         276'5  4/21/2021 01:20:00
 3400   285'5s   19'0         266'5  4/21/2021 01:20:00
 3500   275'5s   19'0         256'5  4/21/2021 01:20:00
 3600   265'5s   19'0         246'5  4/21/2021 01:20:00
 3700   255'5s   19'0         236'5  4/21/2021 01:20:00
 3800   254'5s   9'0   254'5   254'5   254'5   245'5  4/22/2021 08:51:00
 3850   240'5s   19'0         221'5  4/21/2021 01:20:00
 3900   245'5s   10'0   245'5   245'5   245'5   235'5  4/22/2021 09:10:00
 3950   230'5s   19'0         211'5  4/21/2021 01:20:00
 4000   225'5s   19'0   206'1   219'0   206'1   206'5  4/21/2021 01:20:00
 4050   220'5s   19'0         201'5  4/21/2021 01:20:00
 4100   215'5s   19'0   209'5   209'5   209'5   196'5  4/21/2021 01:20:00
 4150   210'5s   19'0         191'5  4/21/2021 01:20:00
 4200   205'5s   19'0         186'5  4/21/2021 01:20:00
 4250   200'5s   19'0         181'5  4/21/2021 01:20:00
 4300   195'5s   19'0         176'5  4/21/2021 01:20:00
 4350   190'5s   19'0         171'5  4/21/2021 01:20:00
 4400   194'0s   8'3   194'0   194'0   194'0   185'5  4/21/2021 09:46:00
 4450   180'5s   19'0         161'5  4/21/2021 01:20:00
 4500   185'0s   9'3   185'0   185'0   185'0   175'5  4/22/2021 08:30:00
 4550   170'5s   19'0         151'5  4/21/2021 01:20:00
 4600   165'5s   19'0         146'5  4/21/2021 01:20:00
 4650   160'5s   19'0         141'5  4/21/2021 01:20:00
 4700   155'5s   19'0         136'5  4/21/2021 01:20:00
 4750   150'5s   19'0         131'5  4/21/2021 01:20:00
 4800   145'5s   19'0   136'0   137'4   136'0   126'5  4/21/2021 01:20:00
 4850   140'5s   19'0         121'5  4/21/2021 01:20:00
 4900   146'0s   10'3   146'0   146'0   146'0   135'5  4/22/2021 09:13:00
 4950   130'5s   19'0         111'5  4/21/2021 01:20:00
 5000   125'5s   19'0   105'0   122'6   105'0   106'5  4/21/2021 01:20:00
 5050   120'5s   19'0         101'5  4/21/2021 01:20:00
 5100   125'2s   9'5   118'4   125'2   118'4   115'5  4/22/2021 08:30:00
 5150   110'5s   19'0         91'5  4/21/2021 01:20:00
 5200   108'0s   2'3   108'0   108'0   108'0   105'5  4/21/2021 07:22:00
 5250   100'5s   19'0         81'5  4/21/2021 01:20:00
 5300   104'0s   8'3   104'0   104'0   104'0   95'5  4/22/2021 09:08:00
 5350   90'5s   19'0         71'5  4/21/2021 01:20:00
 5400   99'0s   13'3   93'0   99'0   90'1   85'5  4/22/2021 09:27:00
 5450   80'5s   19'0   65'2   65'2   63'4   61'5  4/21/2021 01:20:00
 5500   84'6s   9'1   75'6   84'6   75'6   75'5  4/22/2021 09:04:00
 5550   86'0s   15'3   86'0   86'0   86'0   70'5  4/22/2021 09:31:00
 5600   75'0s   9'3   63'3   75'5   63'3   65'5  4/22/2021 09:03:00
 5650   72'0s   11'3   68'1   72'0   68'0   60'5  4/22/2021 09:23:00
 5700   65'0s   9'3   54'0   65'0   54'0   55'5  4/22/2021 09:05:00
 5750   60'0s   9'3   60'0   60'0   60'0   50'5  4/22/2021 08:30:00
 5800   58'2s   12'5   48'0   58'3   47'0   45'5  4/22/2021 09:27:00
 5850   47'1s   6'4   47'2   47'2   47'1   40'5  4/22/2021 08:45:00
 5900   47'3s   11'5   40'0   48'2   40'0   35'6  4/22/2021 09:19:00
 5950   42'3s   11'5   42'3   42'3   42'3   30'6  4/22/2021 09:19:00
 6000   39'0s   13'0   24'5   39'0   24'5   26'0  4/22/2021 09:27:00
 6050   35'0s   13'5   22'4   35'0   22'4   21'3  4/22/2021 09:28:00
 6100   28'7s   11'7   18'7   28'7   18'7   17'0  4/22/2021 09:16:00
 6150   22'7s   9'5   22'1   22'7   16'0   13'2  4/22/2021 09:19:00
 6200   21'5s   11'6   11'2   21'5   11'2   9'7  4/22/2021 09:31:00
 6250   16'6s   9'5   6'7   16'6   6'7   7'1  4/22/2021 09:29:00
 6300   13'2s   8'3   5'4   13'2   5'4   4'7  4/22/2021 09:30:00
 6350   9'4s   6'2   4'4   9'4   4'4   3'2  4/22/2021 09:30:00
 6400   6'6s   4'4   2'6   6'7   2'3   2'2  4/22/2021 09:31:00
 6450   4'3s   2'7   2'0   4'3   1'6   1'4  4/22/2021 09:28:00
 6500   3'1s   2'1   1'0   3'1   1'0   1'0  4/22/2021 09:32:00
 6550   1'4s   0'7   1'0   1'5   0'6   0'5  4/22/2021 09:26:00
 6600   0'5s   0'2   0'7   1'1   0'4   0'3  4/22/2021 08:49:00
 6650   0'5s   0'3   0'5   0'5   0'4   0'2  4/22/2021 09:15:00
 6700   0'3s   0'2   0'3   0'3   0'3   0'1  4/22/2021 09:15:00
 6750   0'1s   0'0   0'1   0'1   0'1   0'1  4/21/2021 01:20:00
 6800   0'2s   0'1   0'2   0'2   0'2   0'1  4/22/2021 09:29:00
 6850   0'1s   0'0   0'1   0'1   0'1   0'1  4/22/2021 08:45:00
 6900   0'1s   0'0   0'2   0'2   0'1   0'1  4/22/2021 09:29:00
 6950   0'1s   0'0         0'1  4/21/2021 01:20:00
 7000   0'1s   0'0         0'1  4/21/2021 01:20:00
 7050   0'1s   0'0         0'1  4/21/2021 01:20:00
 7100   0'1s   0'0         0'1  4/21/2021 01:20:00
 7200   0'1s   0'0         0'1  4/21/2021 01:20:00
 7300   0'1s   0'0         0'1  4/21/2021 01:20:00
 7400   0'1s   0'0         0'1  4/21/2021 01:20:00
 7500   0'1s   0'0         0'1  4/21/2021 01:20:00
 7600   0'1s   0'0         0'1  4/21/2021 01:20:00
 7700   0'1s   0'0         0'1  4/21/2021 01:20:00
 7800   0'1s   0'0         0'1  4/21/2021 01:20:00
 7900   0'1s   0'0         0'1  4/21/2021 01:20:00
 8000   0'1s   0'0         0'1  4/21/2021 01:20:00
 8100   0'1s   0'0         0'1  4/21/2021 01:20:00
 8200   0'1s   0'0         0'1  4/21/2021 01:20:00
 8300   0'1s   0'0         0'1  4/21/2021 01:20:00
 8400   0'1s   0'0         0'1  4/21/2021 01:20:00
 8500   0'1s   0'0         0'1  4/21/2021 01:20:00
 8600   0'1s   0'0         0'1  4/21/2021 01:20:00
 8700   0'1s   0'0         0'1  4/21/2021 01:20:00
 8800   0'1s   0'0         0'1  4/21/2021 01:20:00
 8900   0'1s   0'0         0'1  4/21/2021 01:20:00
 9000   0'1s   0'0         0'1  4/21/2021 01:20:00
 9100   0'1s   0'0         0'1  4/21/2021 01:20:00
 9200   0'1s   0'0         0'1  4/21/2021 01:20:00
 9300   0'1s   0'0         0'1  4/21/2021 01:20:00
 9400   0'1s   0'0         0'1  4/21/2021 01:20:00
 9500   0'1s   0'0         0'1  4/21/2021 01:20:00

@C1K: CORN May 2021 Call 1700   PUTS (CBOT) as of 04/22/2021 9:42:15 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   0'1s   0'0         0'1  4/21/2021 01:20:00
 2200   0'1s   0'0         0'1  4/21/2021 01:20:00
 2300   0'1s   0'0         0'1  4/21/2021 01:20:00
 2400   0'1s   0'0         0'1  4/21/2021 01:20:00
 2600   0'1s   0'0         0'1  4/21/2021 01:20:00
 2700   0'1s   0'0         0'1  4/21/2021 01:20:00
 2800   0'1s   0'0         0'1  4/21/2021 01:20:00
 2900   0'1s   0'0         0'1  4/21/2021 01:20:00
 3000   0'1s   0'0         0'1  4/21/2021 01:20:00
 3100   0'1s   0'0         0'1  4/21/2021 01:20:00
 3200   0'1s   0'0         0'1  4/21/2021 01:20:00
 3300   0'1s   0'0         0'1  4/21/2021 01:20:00
 3400   0'1s   0'0         0'1  4/21/2021 01:20:00
 3500   0'1s   0'0         0'1  4/21/2021 01:20:00
 3600   0'1s   0'0         0'1  4/21/2021 01:20:00
 3700   0'1s   0'0         0'1  4/21/2021 01:20:00
 3800   0'1s   0'0         0'1  4/21/2021 01:20:00
 3850   0'1s   0'0         0'1  4/21/2021 01:20:00
 3900   0'1s   0'0         0'1  4/21/2021 01:20:00
 3950   0'1s   0'0         0'1  4/21/2021 01:20:00
 4000   0'1s   0'0         0'1  4/21/2021 01:20:00
 4050   0'1s   0'0         0'1  4/21/2021 01:20:00
 4100   0'1s   0'0         0'1  4/21/2021 01:20:00
 4150   0'1s   0'0         0'1  4/21/2021 01:20:00
 4200   0'1s   0'0         0'1  4/21/2021 01:20:00
 4250   0'1s   0'0         0'1  4/21/2021 01:20:00
 4300   0'1s   0'0         0'1  4/21/2021 01:20:00
 4350   0'1s   0'0         0'1  4/21/2021 01:20:00
 4400   0'1s   0'0         0'1  4/21/2021 01:20:00
 4450   0'1s   0'0         0'1  4/21/2021 01:20:00
 4500   0'1s   0'0         0'1  4/21/2021 01:20:00
 4550   0'1s   0'0         0'1  4/21/2021 01:20:00
 4600   0'1s   0'0         0'1  4/21/2021 01:20:00
 4650   0'1s   0'0         0'1  4/21/2021 01:20:00
 4700   0'1s   0'0         0'1  4/21/2021 01:20:00
 4750   0'1s   0'0         0'1  4/21/2021 01:20:00
 4800   0'1s   0'0         0'1  4/21/2021 01:20:00
 4850   0'1s   0'0         0'1  4/21/2021 01:20:00
 4900   0'1s   0'0         0'1  4/21/2021 01:20:00
 4950   0'1s   0'0         0'1  4/21/2021 01:20:00
 5000   0'1s   0'0   0'1   0'1   0'1   0'1  4/22/2021 07:10:00
 5050   0'1s   0'0   0'0   0'0   0'0   0'1  4/21/2021 01:20:00
 5100   0'1s   0'0         0'1  4/21/2021 01:20:00
 5150   0'1s   0'0         0'1  4/21/2021 01:20:00
 5200   0'1s   0'0   0'1   0'1   0'1   0'1  4/21/2021 01:20:00
 5250   0'1s   0'0         0'1  4/21/2021 01:20:00
 5300   0'1s   0'0   0'0   0'0   0'0   0'1  4/21/2021 01:20:00
 5350   0'1s   0'0         0'1  4/21/2021 01:20:00
 5400   0'1s   0'0   0'0   0'0   0'0   0'1  4/21/2021 01:20:00
 5450   0'1s   0'0   0'1   0'1   0'1   0'1  4/21/2021 01:20:00
 5500   0'1s   0'0   0'1   0'1   0'1   0'1  4/21/2021 07:29:00
 5550   0'1s   0'0   0'0   0'0   0'0   0'1  4/21/2021 01:20:00
 5600   0'1s   0'0   0'1   0'1   0'1   0'1  4/21/2021 01:20:00
 5650   0'1s   0'0   0'0   0'1   0'0   0'1  4/21/2021 01:20:00
 5700   0'1s   0'0   0'1   0'1   0'1   0'1  4/21/2021 01:20:00
 5750   0'1s   -0'1   0'1   0'1   0'1   0'2  4/21/2021 01:20:00
 5800   0'1s   0'0   0'1   0'1   0'1   0'1  4/22/2021 08:30:00
 5850   0'0s   -0'1   0'0   0'0   0'0   0'1  4/22/2021 08:40:00
 5900   0'1s   -0'1   0'1   0'1   0'1   0'2  4/21/2021 09:57:00
 5950   0'1s   -0'1   0'1   0'1   0'1   0'2  4/22/2021 08:38:00
 6000   0'1s   -0'3   0'3   0'3   0'1   0'4  4/22/2021 08:47:00
 6050   0'1s   -0'6   0'6   0'6   0'1   0'7  4/22/2021 09:26:00
 6100   0'2s   -1'2   1'7   1'7   0'2   1'4  4/22/2021 09:28:00
 6150   0'6s   -2'0   3'1   3'1   0'6   2'6  4/22/2021 09:05:00
 6200   0'5s   -3'6   4'7   4'7   0'5   4'3  4/22/2021 09:30:00
 6250   1'2s   -5'3   6'7   6'7   1'2   6'5  4/22/2021 09:31:00
 6300   2'3s   -7'0   7'4   7'4   2'3   9'3  4/22/2021 09:30:00
 6350   4'0s   -8'6   7'3   10'0   4'0   12'6  4/22/2021 09:28:00
 6400   6'0s   -10'6   10'1   10'7   6'0   16'6  4/22/2021 09:31:00
 6450   21'0s   -17'7   26'3   26'3   23'6   38'7  4/21/2021 01:20:00
 6500   25'4s   -18'3         43'7  4/21/2021 01:20:00
 6550   30'1s   -18'5         48'6  4/21/2021 01:20:00
 6600   29'5s   -5'2   29'5   29'5   29'5   34'7  4/22/2021 08:41:00
 6650   39'6s   -18'7   48'4   48'4   46'4   58'5  4/21/2021 01:20:00
 6700   36'4s   -8'1   36'4   36'4   36'4   44'5  4/22/2021 07:33:00
 6750   49'5s   -19'0         68'5  4/21/2021 01:20:00
 6800   54'5s   -19'0         73'5  4/21/2021 01:20:00
 6850   59'5s   -19'0         78'5  4/21/2021 01:20:00
 6900   64'5s   -19'0         83'5  4/21/2021 01:20:00
 6950   69'5s   -19'0         88'5  4/21/2021 01:20:00
 7000   74'5s   -19'0         93'5  4/21/2021 01:20:00
 7100   84'5s   -19'0         103'5  4/21/2021 01:20:00
 7200   94'5s   -19'0         113'5  4/21/2021 01:20:00
 7300   104'5s   -19'0         123'5  4/21/2021 01:20:00
 7400   114'5s   -19'0         133'5  4/21/2021 01:20:00
 7500   124'5s   -19'0         143'5  4/21/2021 01:20:00
 7600   134'5s   -19'0         153'5  4/21/2021 01:20:00
 7700   144'5s   -19'0         163'5  4/21/2021 01:20:00
 7800   154'5s   -19'0         173'5  4/21/2021 01:20:00
 7900   164'5s   -19'0         183'5  4/21/2021 01:20:00
 8000   174'5s   -19'0         193'5  4/21/2021 01:20:00
 8100   184'5s   -19'0         203'5  4/21/2021 01:20:00
 8300   204'5s   -19'0         223'5  4/21/2021 01:20:00
 8400   214'5s   -19'0         233'5  4/21/2021 01:20:00
 8500   224'5s   -19'0         243'5  4/21/2021 01:20:00
 8600   234'5s   -19'0         253'5  4/21/2021 01:20:00
 8700   244'5s   -19'0         263'5  4/21/2021 01:20:00
 8800   254'5s   -19'0         273'5  4/21/2021 01:20:00
 8900   264'5s   -19'0         283'5  4/21/2021 01:20:00
 9000   274'5s   -19'0         293'5  4/21/2021 01:20:00
 9100   284'5s   -19'0         303'5  4/21/2021 01:20:00
 9200   294'5s   -19'0         313'5  4/21/2021 01:20:00
 9300   304'5s   -19'0         323'5  4/21/2021 01:20:00
 9400   314'5s   -19'0         333'5  4/21/2021 01:20:00




Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
ALL PRICES AND BIDS ARE SUBJECT TO TO CONFIRMATION
Powered By DTN