Options for @C1K

Commodity    Show All Strike Prices
@C1K: CORN May 2021 Call 1700   CALLS (CBOT) as of 04/23/2021 4:09:58 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1700   481'1s   25'4         455'5  4/22/2021 01:46:00
 2100   441'1s   25'4         415'5  4/22/2021 01:46:00
 2400   411'1s   25'4         385'5  4/22/2021 01:46:00
 2800   371'1s   25'4         345'5  4/22/2021 01:46:00
 3000   351'1s   25'4   354'4   356'0   351'4   325'5  4/22/2021 01:46:00
 3100   341'1s   25'4         315'5  4/22/2021 01:46:00
 3200   331'1s   25'4         305'5  4/22/2021 01:46:00
 3300   321'1s   25'4         295'5  4/22/2021 01:46:00
 3400   311'1s   25'4         285'5  4/22/2021 01:46:00
 3500   301'1s   25'4         275'5  4/22/2021 01:46:00
 3600   291'1s   25'4         265'5  4/22/2021 01:46:00
 3700   281'1s   25'4         255'5  4/22/2021 01:46:00
 3800   271'1s   25'4   254'5   268'4   254'5   245'5  4/22/2021 01:46:00
 3850   266'1s   25'4         240'5  4/22/2021 01:46:00
 3900   256'4s   -4'5   256'4   256'4   256'4   261'1  4/22/2021 07:04:00
 3950   256'1s   25'4         230'5  4/22/2021 01:46:00
 4000   251'1s   25'4   249'6   255'0   249'6   225'5  4/22/2021 01:46:00
 4050   246'1s   25'4         220'5  4/22/2021 01:46:00
 4100   241'1s   25'4   245'3   245'3   245'3   215'5  4/22/2021 01:46:00
 4150   236'1s   25'4         210'5  4/22/2021 01:46:00
 4200   231'1s   25'4   235'0   235'0   235'0   205'5  4/22/2021 01:46:00
 4250   226'1s   25'4         200'5  4/22/2021 01:46:00
 4300   221'1s   25'4   214'6   219'0   214'6   195'5  4/22/2021 01:46:00
 4350   216'1s   25'4         190'5  4/22/2021 01:46:00
 4400   211'1s   25'4   194'0   194'0   194'0   185'5  4/22/2021 01:46:00
 4450   206'1s   25'4         180'5  4/22/2021 01:46:00
 4500   201'1s   25'4   185'0   185'0   185'0   175'5  4/22/2021 01:46:00
 4550   196'1s   25'4         170'5  4/22/2021 01:46:00
 4600   191'1s   25'4         165'5  4/22/2021 01:46:00
 4650   186'1s   25'4         160'5  4/22/2021 01:46:00
 4700   181'1s   25'4   185'0   185'0   185'0   155'5  4/22/2021 01:46:00
 4750   176'1s   25'4         150'5  4/22/2021 01:46:00
 4800   171'1s   25'4   171'0   171'0   171'0   145'5  4/22/2021 01:46:00
 4850   166'1s   25'4         140'5  4/22/2021 01:46:00
 4900   161'1s   25'4   146'0   146'0   146'0   135'5  4/22/2021 01:46:00
 4950   156'1s   25'4         130'5  4/22/2021 01:46:00
 5000   151'1s   25'4   143'6   157'0   143'6   125'5  4/22/2021 01:46:00
 5050   146'1s   25'4         120'5  4/22/2021 01:46:00
 5100   141'1s   25'4   118'4   133'0   118'4   115'5  4/22/2021 01:46:00
 5150   136'1s   25'4   132'3   132'3   132'3   110'5  4/22/2021 01:46:00
 5200   131'1s   25'4   108'0   127'5   108'0   105'5  4/22/2021 01:46:00
 5250   126'1s   25'4         100'5  4/22/2021 01:46:00
 5300   120'0s   -1'1   120'0   120'0   120'0   121'1  4/22/2021 08:29:00
 5350   116'1s   25'4   114'4   114'4   114'4   90'5  4/22/2021 01:46:00
 5400   111'1s   25'4   93'0   113'0   90'1   85'5  4/22/2021 01:46:00
 5450   106'1s   25'4   100'2   100'2   100'2   80'5  4/22/2021 01:46:00
 5500   96'0s   -5'1   94'0   96'0   94'0   101'1  4/22/2021 09:20:00
 5550   96'1s   25'4   86'0   101'0   86'0   70'5  4/22/2021 01:46:00
 5600   90'0s   -1'1   88'0   90'0   88'0   91'1  4/22/2021 08:29:00
 5650   86'1s   25'4   68'1   72'0   68'0   60'5  4/22/2021 01:46:00
 5700   81'1s   25'4   54'0   83'6   54'0   55'5  4/22/2021 01:46:00
 5750   76'1s   25'4   60'0   79'1   60'0   50'5  4/22/2021 01:46:00
 5800   65'3s   -5'6   67'0   67'0   65'3   71'1  4/22/2021 07:02:00
 5850   66'1s   25'4   47'2   71'4   47'1   40'5  4/22/2021 01:46:00
 5900   53'0s   -8'1   53'0   53'0   53'0   61'1  4/22/2021 07:05:00
 5950   53'1s   -3'0   53'1   53'1   53'1   56'1  4/22/2021 07:02:00
 6000   46'4s   -4'5   52'0   52'0   43'1   51'1  4/22/2021 07:54:00
 6050   45'1s   -1'0   45'1   45'1   36'7   46'1  4/22/2021 08:29:00
 6100   32'5s   -8'4   33'0   34'4   32'3   41'1  4/23/2021 02:47:00
 6150   30'4s   -5'5   30'4   30'4   30'4   36'1  4/23/2021 02:16:00
 6200   31'6s   0'5   31'6   31'6   31'6   31'1  4/22/2021 07:00:00
 6250   19'0s   -7'3   20'0   21'7   18'6   26'3  4/23/2021 02:30:00
 6300   16'2s   -5'4   14'0   16'2   14'0   21'6  4/22/2021 07:45:00
 6350   12'3s   -5'0   16'6   16'6   11'0   17'3  4/23/2021 02:30:00
 6400   7'5s   -5'7   15'0   15'0   7'3   13'4  4/22/2021 09:55:00
 6450   4'6s   -5'1   6'0   6'6   4'6   9'7  4/23/2021 03:32:00
 6500   3'0s   -4'1   4'0   5'6   3'0   7'1  4/23/2021 02:32:00
 6550   1'6s   -3'0   1'4   3'7   1'4   4'6  4/23/2021 02:34:00
 6600   1'0s   -2'2   1'3   1'3   1'0   3'2  4/23/2021 02:36:00
 6650   1'0s   -1'1   1'0   1'0   1'0   2'1  4/22/2021 07:50:00
 6700   0'4s   -0'6   0'5   0'5   0'4   1'2  4/23/2021 02:25:00
 6750   0'3s   -0'3   0'3   0'3   0'3   0'6  4/22/2021 07:47:00
 6800   0'2s   -0'2   0'2   0'2   0'2   0'4  4/23/2021 02:47:00
 6850   0'2s   0'1   0'1   0'6   0'1   0'1  4/22/2021 01:46:00
 6900   0'1s   0'0   0'1   0'1   0'1   0'1  4/22/2021 08:29:00
 6950   0'1s   0'0   0'1   0'2   0'1   0'1  4/22/2021 01:46:00
 7000   0'1s   0'0   0'1   0'2   0'1   0'1  4/22/2021 01:46:00
 7050   0'1s   0'0   0'1   0'1   0'1   0'1  4/22/2021 01:46:00
 7100   0'1s   0'0         0'1  4/22/2021 01:46:00
 7200   0'1s   0'0         0'1  4/22/2021 01:46:00
 7300   0'1s   0'0         0'1  4/22/2021 01:46:00
 7400   0'1s   0'0         0'1  4/22/2021 01:46:00
 7500   0'1s   0'0         0'1  4/22/2021 01:46:00
 7600   0'1s   0'0         0'1  4/22/2021 01:46:00
 7700   0'1s   0'0         0'1  4/22/2021 01:46:00
 7800   0'1s   0'0         0'1  4/22/2021 01:46:00
 7900   0'1s   0'0         0'1  4/22/2021 01:46:00
 8000   0'1s   0'0         0'1  4/22/2021 01:46:00
 8100   0'1s   0'0         0'1  4/22/2021 01:46:00
 8200   0'1s   0'0         0'1  4/22/2021 01:46:00
 8300   0'1s   0'0         0'1  4/22/2021 01:46:00
 8400   0'1s   0'0         0'1  4/22/2021 01:46:00
 8500   0'1s   0'0         0'1  4/22/2021 01:46:00
 8600   0'1s   0'0         0'1  4/22/2021 01:46:00
 8700   0'1s   0'0         0'1  4/22/2021 01:46:00
 8800   0'1s   0'0         0'1  4/22/2021 01:46:00
 8900   0'1s   0'0         0'1  4/22/2021 01:46:00
 9000   0'1s   0'0         0'1  4/22/2021 01:46:00
 9100   0'1s   0'0         0'1  4/22/2021 01:46:00
 9200   0'1s   0'0         0'1  4/22/2021 01:46:00
 9300   0'1s   0'0         0'1  4/22/2021 01:46:00
 9400   0'1s   0'0         0'1  4/22/2021 01:46:00
 9500   0'1s   0'0         0'1  4/22/2021 01:46:00

@C1K: CORN May 2021 Call 1700   PUTS (CBOT) as of 04/23/2021 4:09:58 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   0'1s   0'0         0'1  4/22/2021 01:46:00
 2200   0'1s   0'0         0'1  4/22/2021 01:46:00
 2300   0'1s   0'0         0'1  4/22/2021 01:46:00
 2400   0'1s   0'0         0'1  4/22/2021 01:46:00
 2600   0'1s   0'0         0'1  4/22/2021 01:46:00
 2700   0'1s   0'0         0'1  4/22/2021 01:46:00
 2800   0'1s   0'0         0'1  4/22/2021 01:46:00
 2900   0'1s   0'0         0'1  4/22/2021 01:46:00
 3000   0'1s   0'0         0'1  4/22/2021 01:46:00
 3100   0'1s   0'0         0'1  4/22/2021 01:46:00
 3200   0'1s   0'0         0'1  4/22/2021 01:46:00
 3300   0'1s   0'0         0'1  4/22/2021 01:46:00
 3400   0'1s   0'0         0'1  4/22/2021 01:46:00
 3500   0'1s   0'0         0'1  4/22/2021 01:46:00
 3600   0'1s   0'0         0'1  4/22/2021 01:46:00
 3700   0'1s   0'0         0'1  4/22/2021 01:46:00
 3800   0'1s   0'0         0'1  4/22/2021 01:46:00
 3850   0'1s   0'0         0'1  4/22/2021 01:46:00
 3900   0'1s   0'0         0'1  4/22/2021 01:46:00
 3950   0'1s   0'0         0'1  4/22/2021 01:46:00
 4000   0'1s   0'0         0'1  4/22/2021 01:46:00
 4050   0'1s   0'0         0'1  4/22/2021 01:46:00
 4100   0'1s   0'0         0'1  4/22/2021 01:46:00
 4150   0'1s   0'0         0'1  4/22/2021 01:46:00
 4200   0'1s   0'0         0'1  4/22/2021 01:46:00
 4250   0'1s   0'0         0'1  4/22/2021 01:46:00
 4300   0'1s   0'0         0'1  4/22/2021 01:46:00
 4350   0'1s   0'0         0'1  4/22/2021 01:46:00
 4400   0'1s   0'0         0'1  4/22/2021 01:46:00
 4450   0'1s   0'0         0'1  4/22/2021 01:46:00
 4500   0'1s   0'0         0'1  4/22/2021 01:46:00
 4550   0'1s   0'0         0'1  4/22/2021 01:46:00
 4600   0'1s   0'0         0'1  4/22/2021 01:46:00
 4650   0'1s   0'0         0'1  4/22/2021 01:46:00
 4700   0'1s   0'0         0'1  4/22/2021 01:46:00
 4750   0'1s   0'0         0'1  4/22/2021 01:46:00
 4800   0'1s   0'0   0'1   0'1   0'1   0'1  4/22/2021 01:46:00
 4850   0'1s   0'0         0'1  4/22/2021 01:46:00
 4900   0'1s   0'0         0'1  4/22/2021 01:46:00
 4950   0'1s   0'0         0'1  4/22/2021 01:46:00
 5000   0'1s   0'0   0'1   0'1   0'1   0'1  4/22/2021 01:46:00
 5050   0'1s   0'0   0'1   0'1   0'1   0'1  4/22/2021 01:46:00
 5100   0'1s   0'0         0'1  4/22/2021 01:46:00
 5150   0'1s   0'0         0'1  4/22/2021 01:46:00
 5200   0'1s   0'0         0'1  4/22/2021 01:46:00
 5250   0'1s   0'0         0'1  4/22/2021 01:46:00
 5300   0'1s   0'0         0'1  4/22/2021 01:46:00
 5350   0'1s   0'0         0'1  4/22/2021 01:46:00
 5400   0'1s   0'0         0'1  4/22/2021 01:46:00
 5450   0'1s   0'0         0'1  4/22/2021 01:46:00
 5500   0'1s   0'0   0'1   0'1   0'1   0'1  4/22/2021 01:46:00
 5550   0'1s   0'0         0'1  4/22/2021 01:46:00
 5600   0'1s   0'0   0'1   0'1   0'1   0'1  4/22/2021 01:46:00
 5650   0'1s   0'0         0'1  4/22/2021 01:46:00
 5700   0'1s   0'0         0'1  4/22/2021 01:46:00
 5750   0'1s   0'0   0'1   0'1   0'1   0'1  4/23/2021 12:32:00
 5800   0'1s   0'0   0'1   0'1   0'1   0'1  4/22/2021 01:46:00
 5850   0'1s   0'0   0'0   0'0   0'0   0'1  4/22/2021 01:46:00
 5900   0'1s   -0'1   0'1   0'1   0'0   0'2  4/22/2021 01:46:00
 5950   0'1s   -0'1   0'1   0'1   0'0   0'2  4/22/2021 01:46:00
 6000   0'1s   -0'3   0'3   0'3   0'0   0'4  4/22/2021 01:46:00
 6050   0'1s   0'0   0'1   0'1   0'1   0'1  4/23/2021 02:33:00
 6100   0'0s   -0'1   0'1   0'1   0'0   0'1  4/23/2021 03:49:00
 6150   0'1s   0'0   0'1   0'1   0'1   0'1  4/23/2021 02:34:00
 6200   0'2s   0'1   0'2   0'2   0'2   0'1  4/22/2021 07:47:00
 6250   0'5s   0'2   0'6   0'7   0'3   0'3  4/23/2021 02:40:00
 6300   0'6s   0'0   1'2   1'5   0'6   0'6  4/22/2021 11:19:00
 6350   2'6s   1'3   3'1   3'1   1'2   1'3  4/23/2021 02:35:00
 6400   4'3s   1'7   2'7   4'3   2'2   2'4  4/23/2021 02:33:00
 6450   5'4s   1'5   3'4   6'6   3'4   3'7  4/22/2021 10:16:00
 6500   7'4s   1'3   6'4   7'4   6'4   6'1  4/23/2021 12:57:00
 6550   8'6s   -21'3   7'4   7'7   6'1   30'1  4/22/2021 01:46:00
 6600   12'2s   -22'5   29'5   29'5   29'5   34'7  4/22/2021 01:46:00
 6650   16'1s   -23'5         39'6  4/22/2021 01:46:00
 6700   20'2s   -24'3   36'4   36'4   36'4   44'5  4/22/2021 01:46:00
 6750   24'6s   -24'7         49'5  4/22/2021 01:46:00
 6800   29'4s   -25'1         54'5  4/22/2021 01:46:00
 6850   34'2s   -25'3   42'6   42'6   42'6   59'5  4/22/2021 01:46:00
 6900   41'3s   2'2   41'3   41'3   41'3   39'1  4/22/2021 08:26:00
 6950   44'1s   -25'4         69'5  4/22/2021 01:46:00
 7000   49'1s   -25'4         74'5  4/22/2021 01:46:00
 7100   59'1s   -25'4   54'7   54'7   54'7   84'5  4/22/2021 01:46:00
 7150   64'1s   -25'4   59'7   59'7   59'7   89'5  4/22/2021 01:46:00
 7200   69'1s   -25'4   64'7   64'7   64'7   94'5  4/22/2021 01:46:00
 7300   79'1s   -25'4         104'5  4/22/2021 01:46:00
 7400   89'1s   -25'4         114'5  4/22/2021 01:46:00
 7500   99'1s   -25'4         124'5  4/22/2021 01:46:00
 7600   109'1s   -25'4         134'5  4/22/2021 01:46:00
 7700   119'1s   -25'4         144'5  4/22/2021 01:46:00
 7800   129'1s   -25'4         154'5  4/22/2021 01:46:00
 7900   139'1s   -25'4         164'5  4/22/2021 01:46:00
 8000   149'1s   -25'4         174'5  4/22/2021 01:46:00
 8100   159'1s   -25'4         184'5  4/22/2021 01:46:00
 8300   179'1s   -25'4         204'5  4/22/2021 01:46:00
 8400   189'1s   -25'4         214'5  4/22/2021 01:46:00
 8500   199'1s   -25'4         224'5  4/22/2021 01:46:00
 8600   209'1s   -25'4         234'5  4/22/2021 01:46:00
 8700   219'1s   -25'4         244'5  4/22/2021 01:46:00
 8800   229'1s   -25'4         254'5  4/22/2021 01:46:00
 8900   239'1s   -25'4         264'5  4/22/2021 01:46:00
 9000   249'1s   -25'4         274'5  4/22/2021 01:46:00
 9100   259'1s   -25'4         284'5  4/22/2021 01:46:00
 9200   269'1s   -25'4         294'5  4/22/2021 01:46:00
 9300   279'1s   -25'4         304'5  4/22/2021 01:46:00
 9400   289'1s   -25'4         314'5  4/22/2021 01:46:00




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