Options for @C1K

Commodity    Show All Strike Prices
@C1K: CORN May 2021 Call 1700   CALLS (CBOT) as of 04/15/2021 3:40:45 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1700   424'1s   14'0         410'1  4/14/2021 02:07:00
 2100   384'1s   14'0         370'1  4/14/2021 02:07:00
 2400   354'1s   14'0         340'1  4/14/2021 02:07:00
 2800   314'1s   14'0         300'1  4/14/2021 02:07:00
 3000   294'1s   14'0         280'1  4/14/2021 02:07:00
 3100   284'1s   14'0         270'1  4/14/2021 02:07:00
 3200   274'1s   14'0         260'1  4/14/2021 02:07:00
 3300   264'1s   14'0         250'1  4/14/2021 02:07:00
 3400   254'1s   14'0         240'1  4/14/2021 02:07:00
 3500   244'1s   14'0   242'0   242'0   242'0   230'1  4/14/2021 02:07:00
 3600   234'1s   14'0   235'4   235'4   235'4   220'1  4/14/2021 02:07:00
 3700   224'1s   14'0         210'1  4/14/2021 02:07:00
 3800   214'1s   14'0   217'2   217'2   217'2   200'1  4/14/2021 02:07:00
 3850   209'1s   14'0         195'1  4/14/2021 02:07:00
 3900   204'1s   14'0         190'1  4/14/2021 02:07:00
 3950   199'1s   14'0         185'1  4/14/2021 02:07:00
 4000   195'4s   1'3   195'0   195'4   195'0   194'1  4/14/2021 10:46:00
 4050   189'1s   14'0         175'1  4/14/2021 02:07:00
 4100   184'1s   14'0   186'2   186'7   186'2   170'1  4/14/2021 02:07:00
 4150   179'1s   14'0         165'1  4/14/2021 02:07:00
 4200   174'1s   14'0   163'0   176'4   163'0   160'1  4/14/2021 02:07:00
 4250   169'1s   14'0         155'1  4/14/2021 02:07:00
 4300   164'1s   14'0   161'0   166'3   161'0   150'1  4/14/2021 02:07:00
 4350   159'1s   14'0         145'1  4/14/2021 02:07:00
 4400   154'1s   14'0   152'4   152'4   152'4   140'1  4/14/2021 02:07:00
 4450   149'1s   14'0         135'1  4/14/2021 02:07:00
 4500   144'1s   14'0   142'0   142'0   142'0   130'1  4/14/2021 02:07:00
 4550   139'1s   14'0         125'1  4/14/2021 02:07:00
 4600   134'1s   14'0         120'1  4/14/2021 02:07:00
 4650   129'1s   14'0         115'1  4/14/2021 02:07:00
 4700   125'6s   1'5   125'6   125'6   125'6   124'1  4/14/2021 07:36:00
 4750   119'1s   14'0         105'1  4/14/2021 02:07:00
 4800   114'1s   14'0   109'7   117'4   109'4   100'1  4/14/2021 02:07:00
 4850   109'1s   14'0         95'1  4/14/2021 02:07:00
 4900   104'1s   14'0   100'2   100'3   100'2   90'1  4/14/2021 02:07:00
 4950   99'1s   14'0         85'1  4/14/2021 02:07:00
 5000   94'1s   14'0   90'0   94'1   90'0   80'1  4/14/2021 02:07:00
 5050   89'1s   14'0         75'1  4/14/2021 02:07:00
 5100   84'1s   14'0         70'1  4/14/2021 02:07:00
 5150   79'1s   14'0         65'1  4/14/2021 02:07:00
 5200   74'1s   14'0   72'4   73'7   71'7   60'1  4/14/2021 02:07:00
 5250   69'1s   13'7   66'4   66'4   66'4   55'2  4/14/2021 02:07:00
 5300   64'1s   13'7   52'0   62'4   52'0   50'2  4/14/2021 02:07:00
 5350   59'1s   13'6   58'4   58'4   57'0   45'3  4/14/2021 02:07:00
 5400   54'1s   13'5   45'0   56'5   45'0   40'4  4/14/2021 02:07:00
 5450   49'2s   13'4   38'2   52'4   38'2   35'6  4/14/2021 02:07:00
 5500   44'2s   13'2   35'0   47'4   35'0   31'0  4/14/2021 02:07:00
 5550   39'4s   13'0   26'3   42'2   26'2   26'4  4/14/2021 02:07:00
 5600   37'4s   2'7   36'0   37'4   36'0   34'5  4/15/2021 02:07:00
 5650   31'7s   1'7   31'7   31'7   31'0   30'0  4/14/2021 09:56:00
 5700   27'6s   2'2   27'6   28'1   26'5   25'4  4/15/2021 03:02:00
 5750   23'3s   2'1   22'4   23'3   22'4   21'2  4/14/2021 09:44:00
 5800   19'4s   2'1   19'4   19'4   19'4   17'3  4/15/2021 02:10:00
 5850   15'5s   1'5   15'5   15'5   15'5   14'0  4/14/2021 07:10:00
 5900   11'3s   0'3   12'3   12'3   11'3   11'0  4/15/2021 01:38:00
 5950   9'1s   0'5   9'4   9'4   9'1   8'4  4/14/2021 10:07:00
 6000   7'3s   1'0   7'2   7'4   7'0   6'3  4/15/2021 03:24:00
 6050   5'2s   0'4   5'2   5'2   5'2   4'6  4/14/2021 09:58:00
 6100   4'2s   0'6   3'7   4'2   3'7   3'4  4/14/2021 09:37:00
 6150   2'7s   0'3   2'7   2'7   2'7   2'4  4/15/2021 01:18:00
 6200   2'2s   0'3   2'2   2'2   2'2   1'7  4/14/2021 07:29:00
 6250   1'5s   0'2   1'5   1'5   1'5   1'3  4/14/2021 08:40:00
 6300   1'2s   0'1   1'2   1'3   1'1   1'1  4/15/2021 02:02:00
 6350   0'7s   0'4   0'3   1'1   0'3   0'3  4/14/2021 02:07:00
 6400   0'5s   0'2   0'5   0'7   0'5   0'3  4/14/2021 02:07:00
 6450   0'4s   0'2   0'5   0'5   0'5   0'2  4/14/2021 02:07:00
 6500   0'4s   0'0   0'4   0'4   0'4   0'4  4/14/2021 07:25:00
 6550   0'3s   0'1   0'3   0'4   0'3   0'2  4/14/2021 02:07:00
 6600   0'2s   0'0   0'3   0'3   0'2   0'2  4/14/2021 02:07:00
 6650   0'2s   0'1   0'2   0'2   0'2   0'1  4/14/2021 02:07:00
 6700   0'2s   0'1   0'2   0'2   0'2   0'1  4/14/2021 02:07:00
 6750   0'1s   0'0   0'1   0'1   0'1   0'1  4/14/2021 02:07:00
 6800   0'1s   0'0   0'1   0'1   0'1   0'1  4/14/2021 02:07:00
 6850   0'1s   0'0   0'1   0'1   0'1   0'1  4/14/2021 02:07:00
 6900   0'1s   0'0   0'1   0'1   0'1   0'1  4/14/2021 02:07:00
 6950   0'1s   0'0   0'1   0'1   0'1   0'1  4/14/2021 02:07:00
 7000   0'1s   0'0         0'1  4/14/2021 02:07:00
 7050   0'1s   0'0         0'1  4/14/2021 02:07:00
 7100   0'1s   0'0         0'1  4/14/2021 02:07:00
 7200   0'1s   0'0         0'1  4/14/2021 02:07:00
 7300   0'1s   0'0         0'1  4/14/2021 02:07:00
 7400   0'1s   0'0         0'1  4/14/2021 02:07:00
 7500   0'1s   0'0         0'1  4/14/2021 02:07:00
 7600   0'1s   0'0         0'1  4/14/2021 02:07:00
 7700   0'1s   0'0         0'1  4/14/2021 02:07:00
 7800   0'1s   0'0         0'1  4/14/2021 02:07:00
 7900   0'1s   0'0         0'1  4/14/2021 02:07:00
 8000   0'1s   0'0         0'1  4/14/2021 02:07:00
 8100   0'1s   0'0         0'1  4/14/2021 02:07:00
 8200   0'1s   0'0         0'1  4/14/2021 02:07:00
 8300   0'1s   0'0         0'1  4/14/2021 02:07:00
 8400   0'1s   0'0         0'1  4/14/2021 02:07:00
 8500   0'1s   0'0         0'1  4/14/2021 02:07:00
 8600   0'1s   0'0         0'1  4/14/2021 02:07:00
 8700   0'1s   0'0         0'1  4/14/2021 02:07:00
 8800   0'1s   0'0         0'1  4/14/2021 02:07:00
 8900   0'1s   0'0         0'1  4/14/2021 02:07:00
 9000   0'1s   0'0         0'1  4/14/2021 02:07:00
 9100   0'1s   0'0         0'1  4/14/2021 02:07:00
 9200   0'1s   0'0         0'1  4/14/2021 02:07:00
 9300   0'1s   0'0         0'1  4/14/2021 02:07:00
 9400   0'1s   0'0         0'1  4/14/2021 02:07:00
 9500   0'1s   0'0         0'1  4/14/2021 02:07:00

@C1K: CORN May 2021 Call 1700   PUTS (CBOT) as of 04/15/2021 3:40:45 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   0'1s   0'0         0'1  4/14/2021 02:07:00
 2200   0'1s   0'0         0'1  4/14/2021 02:07:00
 2300   0'1s   0'0         0'1  4/14/2021 02:07:00
 2400   0'1s   0'0         0'1  4/14/2021 02:07:00
 2600   0'1s   0'0         0'1  4/14/2021 02:07:00
 2700   0'1s   0'0         0'1  4/14/2021 02:07:00
 2800   0'1s   0'0         0'1  4/14/2021 02:07:00
 2900   0'1s   0'0         0'1  4/14/2021 02:07:00
 3000   0'1s   0'0         0'1  4/14/2021 02:07:00
 3100   0'1s   0'0         0'1  4/14/2021 02:07:00
 3200   0'1s   0'0         0'1  4/14/2021 02:07:00
 3300   0'1s   0'0         0'1  4/14/2021 02:07:00
 3400   0'1s   0'0         0'1  4/14/2021 02:07:00
 3500   0'1s   0'0         0'1  4/14/2021 02:07:00
 3600   0'1s   0'0         0'1  4/14/2021 02:07:00
 3700   0'1s   0'0         0'1  4/14/2021 02:07:00
 3800   0'1s   0'0         0'1  4/14/2021 02:07:00
 3850   0'1s   0'0         0'1  4/14/2021 02:07:00
 3900   0'1s   0'0         0'1  4/14/2021 02:07:00
 3950   0'1s   0'0         0'1  4/14/2021 02:07:00
 4000   0'1s   0'0   0'1   0'1   0'1   0'1  4/14/2021 02:07:00
 4050   0'1s   0'0         0'1  4/14/2021 02:07:00
 4100   0'1s   0'0         0'1  4/14/2021 02:07:00
 4150   0'1s   0'0         0'1  4/14/2021 02:07:00
 4200   0'1s   0'0         0'1  4/14/2021 02:07:00
 4250   0'1s   0'0         0'1  4/14/2021 02:07:00
 4300   0'1s   0'0         0'1  4/14/2021 02:07:00
 4350   0'1s   0'0         0'1  4/14/2021 02:07:00
 4400   0'1s   0'0         0'1  4/14/2021 02:07:00
 4450   0'1s   0'0         0'1  4/14/2021 02:07:00
 4500   0'1s   0'0         0'1  4/14/2021 02:07:00
 4550   0'1s   0'0         0'1  4/14/2021 02:07:00
 4600   0'1s   0'0         0'1  4/14/2021 02:07:00
 4650   0'1s   0'0         0'1  4/14/2021 02:07:00
 4700   0'1s   0'0         0'1  4/14/2021 02:07:00
 4750   0'1s   0'0         0'1  4/14/2021 02:07:00
 4800   0'1s   0'0         0'1  4/14/2021 02:07:00
 4850   0'1s   0'0         0'1  4/14/2021 02:07:00
 4900   0'1s   0'0         0'1  4/14/2021 02:07:00
 4950   0'1s   0'0   0'1   0'1   0'1   0'1  4/14/2021 02:07:00
 5000   0'1s   0'0   0'0   0'1   0'0   0'1  4/14/2021 02:07:00
 5050   0'1s   0'0         0'1  4/14/2021 02:07:00
 5100   0'1s   0'0         0'1  4/14/2021 02:07:00
 5150   0'1s   0'0   0'1   0'1   0'1   0'1  4/14/2021 02:07:00
 5200   0'1s   0'0   0'1   0'1   0'1   0'1  4/14/2021 02:07:00
 5250   0'1s   -0'1   0'1   0'1   0'1   0'2  4/14/2021 02:07:00
 5300   0'1s   -0'1   0'2   0'2   0'1   0'2  4/14/2021 02:07:00
 5350   0'1s   -0'2   0'2   0'2   0'1   0'3  4/14/2021 02:07:00
 5400   0'1s   -0'3   0'3   0'3   0'2   0'4  4/14/2021 02:07:00
 5450   0'1s   -0'1   0'1   0'1   0'1   0'2  4/14/2021 08:20:00
 5500   0'3s   0'0   0'3   0'3   0'3   0'3  4/15/2021 03:03:00
 5550   0'3s   -0'1   0'3   0'3   0'3   0'4  4/14/2021 09:23:00
 5600   0'4s   -0'1   0'5   0'5   0'4   0'5  4/15/2021 03:01:00
 5650   1'0s   -2'2   1'7   1'7   1'0   3'2  4/14/2021 02:07:00
 5700   1'2s   -0'2   1'6   1'6   1'2   1'4  4/15/2021 01:53:00
 5750   1'6s   -0'4   1'6   1'7   1'4   2'2  4/15/2021 02:31:00
 5800   2'7s   -0'4   2'7   2'7   2'7   3'3  4/14/2021 11:05:00
 5850   4'4s   -0'4   4'4   4'4   4'4   5'0  4/14/2021 07:34:00
 5900   6'2s   -0'6   6'0   6'4   6'0   7'0  4/15/2021 01:38:00
 5950   8'1s   -1'3   8'1   8'1   8'1   9'4  4/14/2021 07:08:00
 6000   11'2s   -1'1   11'5   11'5   11'2   12'3  4/14/2021 08:40:00
 6050   14'5s   -1'1   14'5   14'5   14'5   15'6  4/14/2021 07:11:00
 6100   19'4s   -11'7   20'6   20'6   20'6   31'3  4/14/2021 02:07:00
 6150   23'4s   -12'4   22'4   22'4   22'4   36'0  4/14/2021 02:07:00
 6200   27'7s   -12'7         40'6  4/14/2021 02:07:00
 6250   32'3s   -13'2   34'2   34'2   31'3   45'5  4/14/2021 02:07:00
 6300   37'1s   -13'3         50'4  4/14/2021 02:07:00
 6350   41'7s   -13'4   43'4   43'4   43'4   55'3  4/14/2021 02:07:00
 6400   46'5s   -13'6         60'3  4/14/2021 02:07:00
 6450   51'4s   -13'6   52'3   52'3   52'3   65'2  4/14/2021 02:07:00
 6500   56'3s   -13'7         70'2  4/14/2021 02:07:00
 6550   61'3s   -13'7         75'2  4/14/2021 02:07:00
 6600   66'2s   -14'0         80'2  4/14/2021 02:07:00
 6650   71'2s   -13'7         85'1  4/14/2021 02:07:00
 6700   76'2s   -13'7   74'6   74'6   74'6   90'1  4/14/2021 02:07:00
 6750   81'1s   -14'0         95'1  4/14/2021 02:07:00
 6800   86'1s   -14'0         100'1  4/14/2021 02:07:00
 6850   91'1s   -14'0         105'1  4/14/2021 02:07:00
 6900   96'1s   -14'0         110'1  4/14/2021 02:07:00
 6950   101'1s   -14'0         115'1  4/14/2021 02:07:00
 7000   106'1s   -14'0         120'1  4/14/2021 02:07:00
 7100   116'1s   -14'0         130'1  4/14/2021 02:07:00
 7200   126'1s   -14'0         140'1  4/14/2021 02:07:00
 7300   136'1s   -14'0         150'1  4/14/2021 02:07:00
 7400   146'1s   -14'0         160'1  4/14/2021 02:07:00
 7500   156'1s   -14'0         170'1  4/14/2021 02:07:00
 7600   166'1s   -14'0         180'1  4/14/2021 02:07:00
 7700   176'1s   -14'0         190'1  4/14/2021 02:07:00
 7800   186'1s   -14'0         200'1  4/14/2021 02:07:00
 7900   196'1s   -14'0         210'1  4/14/2021 02:07:00
 8000   206'1s   -14'0         220'1  4/14/2021 02:07:00
 8100   216'1s   -14'0         230'1  4/14/2021 02:07:00
 8300   236'1s   -14'0         250'1  4/14/2021 02:07:00
 8400   246'1s   -14'0         260'1  4/14/2021 02:07:00
 8500   256'1s   -14'0         270'1  4/14/2021 02:07:00
 8600   266'1s   -14'0         280'1  4/14/2021 02:07:00
 8700   276'1s   -14'0         290'1  4/14/2021 02:07:00
 8800   286'1s   -14'0         300'1  4/14/2021 02:07:00
 8900   296'1s   -14'0         310'1  4/14/2021 02:07:00
 9000   306'1s   -14'0         320'1  4/14/2021 02:07:00
 9100   316'1s   -14'0         330'1  4/14/2021 02:07:00
 9200   326'1s   -14'0         340'1  4/14/2021 02:07:00
 9300   336'1s   -14'0         350'1  4/14/2021 02:07:00
 9400   346'1s   -14'0         360'1  4/14/2021 02:07:00




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