Options for @C1K

Commodity    Show All Strike Prices
@C1K: CORN May 2021 Call 1700   CALLS (CBOT) as of 04/18/2021 4:46:18 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1700   415'5s   -4'4         420'1  4/16/2021 01:27:00
 2100   375'5s   -4'4         380'1  4/16/2021 01:27:00
 2400   345'5s   -4'4         350'1  4/16/2021 01:27:00
 2800   305'5s   -4'4         310'1  4/16/2021 01:27:00
 3000   285'5s   -4'4   285'6   285'6   285'6   290'1  4/16/2021 01:27:00
 3100   275'5s   -4'4         280'1  4/16/2021 01:27:00
 3200   265'5s   -4'4         270'1  4/16/2021 01:27:00
 3300   255'5s   -4'4         260'1  4/16/2021 01:27:00
 3400   245'5s   -4'4         250'1  4/16/2021 01:27:00
 3500   235'5s   -4'4         240'1  4/16/2021 01:27:00
 3600   225'5s   -4'4         230'1  4/16/2021 01:27:00
 3700   215'5s   -4'4         220'1  4/16/2021 01:27:00
 3800   205'5s   -4'4         210'1  4/16/2021 01:27:00
 3850   200'5s   -4'4         205'1  4/16/2021 01:27:00
 3900   195'5s   -4'4         200'1  4/16/2021 01:27:00
 3950   190'5s   -4'4         195'1  4/16/2021 01:27:00
 4000   185'5s   -4'4         190'1  4/16/2021 01:27:00
 4050   180'5s   -4'4         185'1  4/16/2021 01:27:00
 4100   175'5s   -4'4         180'1  4/16/2021 01:27:00
 4150   170'5s   -4'4         175'1  4/16/2021 01:27:00
 4200   165'5s   -4'4   165'3   165'3   165'3   170'1  4/16/2021 01:27:00
 4250   160'5s   -4'4         165'1  4/16/2021 01:27:00
 4300   155'5s   -4'4         160'1  4/16/2021 01:27:00
 4350   150'5s   -4'4         155'1  4/16/2021 01:27:00
 4400   145'5s   -4'4         150'1  4/16/2021 01:27:00
 4450   140'5s   -4'4         145'1  4/16/2021 01:27:00
 4500   135'5s   -4'4         140'1  4/16/2021 01:27:00
 4550   130'5s   -4'4         135'1  4/16/2021 01:27:00
 4600   125'5s   -4'4         130'1  4/16/2021 01:27:00
 4650   120'5s   -4'4         125'1  4/16/2021 01:27:00
 4700   115'5s   -4'4   122'0   122'0   120'0   120'1  4/16/2021 01:27:00
 4750   110'5s   -4'4         115'1  4/16/2021 01:27:00
 4800   105'5s   -4'4         110'1  4/16/2021 01:27:00
 4850   100'5s   -4'4         105'1  4/16/2021 01:27:00
 4900   95'5s   -4'4         100'1  4/16/2021 01:27:00
 4950   90'5s   -4'4         95'1  4/16/2021 01:27:00
 5000   85'5s   -4'4   86'0   86'0   86'0   90'1  4/16/2021 01:27:00
 5050   80'5s   -4'4         85'1  4/16/2021 01:27:00
 5100   75'5s   -4'4   77'7   77'7   77'7   80'1  4/16/2021 01:27:00
 5150   70'5s   -4'4         75'1  4/16/2021 01:27:00
 5200   65'5s   -4'4   74'0   74'0   69'6   70'1  4/16/2021 01:27:00
 5250   60'5s   -4'4   64'5   64'5   64'5   65'1  4/16/2021 01:27:00
 5300   55'5s   -4'4   58'4   58'4   56'0   60'1  4/16/2021 01:27:00
 5350   50'5s   -4'4         55'1  4/16/2021 01:27:00
 5400   45'5s   -4'4   53'6   53'6   46'0   50'1  4/16/2021 01:27:00
 5450   40'5s   -4'4   45'5   45'5   40'1   45'1  4/16/2021 01:27:00
 5500   35'6s   -4'4   42'2   42'2   35'0   40'2  4/16/2021 01:27:00
 5550   30'7s   -4'4   35'3   35'3   30'7   35'3  4/16/2021 01:27:00
 5600   26'2s   -4'3   30'1   34'4   25'3   30'5  4/16/2021 01:27:00
 5650   21'5s   -4'3   26'0   26'0   24'3   26'0  4/16/2021 01:27:00
 5700   17'4s   -4'1   22'0   23'4   16'3   21'5  4/16/2021 01:27:00
 5750   13'6s   -3'6   19'7   19'7   12'4   17'4  4/16/2021 01:27:00
 5800   10'4s   -3'4   14'1   16'2   9'1   14'0  4/16/2021 01:27:00
 5850   7'7s   -3'0   11'1   11'1   6'6   10'7  4/16/2021 01:27:00
 5900   5'6s   -2'3   8'2   10'0   5'0   8'1  4/16/2021 01:27:00
 5950   4'0s   -2'0   6'0   8'1   3'4   6'0  4/16/2021 01:27:00
 6000   2'6s   -1'4   4'3   5'6   2'4   4'2  4/16/2021 01:27:00
 6050   1'6s   -1'2   3'3   3'6   1'6   3'0  4/16/2021 01:27:00
 6100   1'2s   -0'7   2'1   2'4   1'1   2'1  4/16/2021 01:27:00
 6150   0'6s   -0'6   1'3   2'1   0'7   1'4  4/16/2021 01:27:00
 6200   0'4s   -0'4   1'0   1'3   0'5   1'0  4/16/2021 01:27:00
 6250   0'3s   -0'3   1'0   1'0   0'6   0'6  4/16/2021 01:27:00
 6300   0'2s   -0'3   0'5   0'5   0'3   0'5  4/16/2021 01:27:00
 6350   0'1s   -0'2         0'3  4/16/2021 01:27:00
 6400   0'1s   -0'2         0'3  4/16/2021 01:27:00
 6450   0'1s   -0'1         0'2  4/16/2021 01:27:00
 6500   0'1s   0'0   0'1   0'1   0'1   0'1  4/16/2021 01:27:00
 6550   0'1s   0'0         0'1  4/16/2021 01:27:00
 6600   0'1s   0'0         0'1  4/16/2021 01:27:00
 6650   0'1s   0'0   0'1   0'1   0'1   0'1  4/16/2021 01:27:00
 6700   0'1s   0'0         0'1  4/16/2021 01:27:00
 6750   0'1s   0'0         0'1  4/16/2021 01:27:00
 6800   0'1s   0'0         0'1  4/16/2021 01:27:00
 6850   0'1s   0'0         0'1  4/16/2021 01:27:00
 6900   0'1s   0'0         0'1  4/16/2021 01:27:00
 6950   0'1s   0'0         0'1  4/16/2021 01:27:00
 7000   0'1s   0'0         0'1  4/16/2021 01:27:00
 7050   0'1s   0'0         0'1  4/16/2021 01:27:00
 7100   0'1s   0'0         0'1  4/16/2021 01:27:00
 7200   0'1s   0'0         0'1  4/16/2021 01:27:00
 7300   0'1s   0'0         0'1  4/16/2021 01:27:00
 7400   0'1s   0'0         0'1  4/16/2021 01:27:00
 7500   0'1s   0'0         0'1  4/16/2021 01:27:00
 7600   0'1s   0'0         0'1  4/16/2021 01:27:00
 7700   0'1s   0'0         0'1  4/16/2021 01:27:00
 7800   0'1s   0'0         0'1  4/16/2021 01:27:00
 7900   0'1s   0'0         0'1  4/16/2021 01:27:00
 8000   0'1s   0'0         0'1  4/16/2021 01:27:00
 8100   0'1s   0'0         0'1  4/16/2021 01:27:00
 8200   0'1s   0'0         0'1  4/16/2021 01:27:00
 8300   0'1s   0'0         0'1  4/16/2021 01:27:00
 8400   0'1s   0'0         0'1  4/16/2021 01:27:00
 8500   0'1s   0'0         0'1  4/16/2021 01:27:00
 8600   0'1s   0'0         0'1  4/16/2021 01:27:00
 8700   0'1s   0'0         0'1  4/16/2021 01:27:00
 8800   0'1s   0'0         0'1  4/16/2021 01:27:00
 8900   0'1s   0'0         0'1  4/16/2021 01:27:00
 9000   0'1s   0'0         0'1  4/16/2021 01:27:00
 9100   0'1s   0'0         0'1  4/16/2021 01:27:00
 9200   0'1s   0'0         0'1  4/16/2021 01:27:00
 9300   0'1s   0'0         0'1  4/16/2021 01:27:00
 9400   0'1s   0'0         0'1  4/16/2021 01:27:00
 9500   0'1s   0'0         0'1  4/16/2021 01:27:00

@C1K: CORN May 2021 Call 1700   PUTS (CBOT) as of 04/18/2021 4:46:18 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   0'1s   0'0         0'1  4/16/2021 01:27:00
 2200   0'1s   0'0         0'1  4/16/2021 01:27:00
 2300   0'1s   0'0         0'1  4/16/2021 01:27:00
 2400   0'1s   0'0         0'1  4/16/2021 01:27:00
 2600   0'1s   0'0         0'1  4/16/2021 01:27:00
 2700   0'1s   0'0         0'1  4/16/2021 01:27:00
 2800   0'1s   0'0         0'1  4/16/2021 01:27:00
 2900   0'1s   0'0         0'1  4/16/2021 01:27:00
 3000   0'1s   0'0         0'1  4/16/2021 01:27:00
 3100   0'1s   0'0         0'1  4/16/2021 01:27:00
 3200   0'1s   0'0         0'1  4/16/2021 01:27:00
 3300   0'1s   0'0         0'1  4/16/2021 01:27:00
 3400   0'1s   0'0         0'1  4/16/2021 01:27:00
 3500   0'1s   0'0         0'1  4/16/2021 01:27:00
 3600   0'1s   0'0         0'1  4/16/2021 01:27:00
 3700   0'1s   0'0         0'1  4/16/2021 01:27:00
 3800   0'1s   0'0         0'1  4/16/2021 01:27:00
 3850   0'1s   0'0         0'1  4/16/2021 01:27:00
 3900   0'1s   0'0         0'1  4/16/2021 01:27:00
 3950   0'1s   0'0         0'1  4/16/2021 01:27:00
 4000   0'1s   0'0         0'1  4/16/2021 01:27:00
 4050   0'1s   0'0         0'1  4/16/2021 01:27:00
 4100   0'1s   0'0         0'1  4/16/2021 01:27:00
 4150   0'1s   0'0         0'1  4/16/2021 01:27:00
 4200   0'1s   0'0         0'1  4/16/2021 01:27:00
 4250   0'1s   0'0         0'1  4/16/2021 01:27:00
 4300   0'1s   0'0         0'1  4/16/2021 01:27:00
 4350   0'1s   0'0         0'1  4/16/2021 01:27:00
 4400   0'1s   0'0         0'1  4/16/2021 01:27:00
 4450   0'1s   0'0         0'1  4/16/2021 01:27:00
 4500   0'1s   0'0         0'1  4/16/2021 01:27:00
 4550   0'1s   0'0         0'1  4/16/2021 01:27:00
 4600   0'1s   0'0         0'1  4/16/2021 01:27:00
 4650   0'1s   0'0         0'1  4/16/2021 01:27:00
 4700   0'1s   0'0   0'1   0'1   0'1   0'1  4/16/2021 01:27:00
 4750   0'1s   0'0         0'1  4/16/2021 01:27:00
 4800   0'1s   0'0         0'1  4/16/2021 01:27:00
 4850   0'1s   0'0         0'1  4/16/2021 01:27:00
 4900   0'1s   0'0         0'1  4/16/2021 01:27:00
 4950   0'1s   0'0         0'1  4/16/2021 01:27:00
 5000   0'1s   0'0   0'1   0'1   0'1   0'1  4/16/2021 01:27:00
 5050   0'1s   0'0         0'1  4/16/2021 01:27:00
 5100   0'1s   0'0         0'1  4/16/2021 01:27:00
 5150   0'1s   0'0         0'1  4/16/2021 01:27:00
 5200   0'1s   0'0   0'1   0'1   0'1   0'1  4/16/2021 01:27:00
 5250   0'1s   0'0         0'1  4/16/2021 01:27:00
 5300   0'1s   0'0   0'1   0'1   0'1   0'1  4/16/2021 01:27:00
 5350   0'1s   0'0   0'1   0'1   0'1   0'1  4/16/2021 01:27:00
 5400   0'1s   0'0   0'0   0'1   0'0   0'1  4/16/2021 01:27:00
 5450   0'1s   0'0   0'2   0'2   0'2   0'1  4/16/2021 01:27:00
 5500   0'2s   0'0   0'3   0'3   0'2   0'2  4/16/2021 01:27:00
 5550   0'3s   0'0   0'2   0'4   0'2   0'3  4/16/2021 01:27:00
 5600   0'6s   0'1   0'4   0'7   0'4   0'5  4/16/2021 01:27:00
 5650   1'1s   0'1   0'7   1'2   0'6   1'0  4/16/2021 01:27:00
 5700   2'0s   0'3   1'4   2'3   1'1   1'5  4/16/2021 01:27:00
 5750   3'2s   0'6   2'2   4'0   2'2   2'4  4/16/2021 01:27:00
 5800   5'0s   1'0   4'0   5'7   3'0   4'0  4/16/2021 01:27:00
 5850   7'3s   1'4   5'0   8'2   5'0   5'7  4/16/2021 01:27:00
 5900   10'2s   2'1   8'1   11'2   7'0   8'1  4/16/2021 01:27:00
 5950   13'4s   2'4   10'0   14'2   10'0   11'0  4/16/2021 01:27:00
 6000   17'2s   3'0   16'5   16'5   16'2   14'2  4/16/2021 01:27:00
 6050   21'2s   3'2         18'0  4/16/2021 01:27:00
 6100   25'6s   3'5   27'7   27'7   27'7   22'1  4/16/2021 01:27:00
 6150   30'2s   3'6         26'4  4/16/2021 01:27:00
 6200   35'0s   4'0   36'0   36'0   36'0   31'0  4/16/2021 01:27:00
 6250   39'7s   4'1         35'6  4/16/2021 01:27:00
 6300   44'6s   4'1   41'1   41'1   41'1   40'5  4/16/2021 01:27:00
 6350   49'5s   4'2         45'3  4/16/2021 01:27:00
 6400   54'5s   4'2   50'3   51'6   50'3   50'3  4/16/2021 01:27:00
 6450   59'5s   4'3   55'7   55'7   55'7   55'2  4/16/2021 01:27:00
 6500   64'5s   4'4         60'1  4/16/2021 01:27:00
 6550   69'5s   4'4         65'1  4/16/2021 01:27:00
 6600   74'5s   4'4         70'1  4/16/2021 01:27:00
 6650   79'5s   4'4         75'1  4/16/2021 01:27:00
 6700   84'5s   4'4   80'4   80'4   80'4   80'1  4/16/2021 01:27:00
 6750   89'5s   4'4         85'1  4/16/2021 01:27:00
 6800   94'5s   4'4         90'1  4/16/2021 01:27:00
 6850   99'5s   4'4         95'1  4/16/2021 01:27:00
 6900   104'5s   4'4         100'1  4/16/2021 01:27:00
 6950   109'5s   4'4         105'1  4/16/2021 01:27:00
 7000   114'5s   4'4         110'1  4/16/2021 01:27:00
 7100   124'5s   4'4         120'1  4/16/2021 01:27:00
 7200   134'5s   4'4         130'1  4/16/2021 01:27:00
 7300   144'5s   4'4         140'1  4/16/2021 01:27:00
 7400   154'5s   4'4         150'1  4/16/2021 01:27:00
 7500   164'5s   4'4         160'1  4/16/2021 01:27:00
 7600   174'5s   4'4         170'1  4/16/2021 01:27:00
 7700   184'5s   4'4         180'1  4/16/2021 01:27:00
 7800   194'5s   4'4         190'1  4/16/2021 01:27:00
 7900   204'5s   4'4         200'1  4/16/2021 01:27:00
 8000   214'5s   4'4         210'1  4/16/2021 01:27:00
 8100   224'5s   4'4         220'1  4/16/2021 01:27:00
 8300   244'5s   4'4         240'1  4/16/2021 01:27:00
 8400   254'5s   4'4         250'1  4/16/2021 01:27:00
 8500   264'5s   4'4         260'1  4/16/2021 01:27:00
 8600   274'5s   4'4         270'1  4/16/2021 01:27:00
 8700   284'5s   4'4         280'1  4/16/2021 01:27:00
 8800   294'5s   4'4         290'1  4/16/2021 01:27:00
 8900   304'5s   4'4         300'1  4/16/2021 01:27:00
 9000   314'5s   4'4         310'1  4/16/2021 01:27:00
 9100   324'5s   4'4         320'1  4/16/2021 01:27:00
 9200   334'5s   4'4         330'1  4/16/2021 01:27:00
 9300   344'5s   4'4         340'1  4/16/2021 01:27:00
 9400   354'5s   4'4         350'1  4/16/2021 01:27:00




Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Examples given are strictly hypothetical. The information and opinions expressed, do not constitute a solicitation to market commodities or buy or sell futures or options on futures. Trading and/or marketing decisions, any gains or losses thereof, are the sole responsibility of the commodity owner, producer, and or account holder. Market Wise Ag. Services, LLC, its principals,employees assume no liability for use of information contained herein. Reproduction without authorization is forbidden.
Powered By DTN