Home
Cash Grain Bids
About Us
Calendar
Contact Us
USDA Reports
DTN Content
AgBizDir.com
DTN Ag Headlines
Futures
Headline News
Market News
Markets Page
Options
Options
Portfolio
Weather
Options for @C1H
Commodity
CORN ( @C1H )
CORN ( @C1K )
CORN ( @C1N )
CORN ( @C1U )
WHEAT ( @W1H )
WHEAT ( @W1K )
SOYBEANS ( @S1H )
SOYBEANS ( @S1K )
SOYBEANS ( @S1N )
WHEAT ( @W1H )
WHEAT ( @W1K )
WHEAT ( @W1N )
OATS ( @O1H )
OATS ( @O1K )
OATS ( @O1N )
Show All Strike Prices
@C1H: CORN March 2021 Call 1700 CALLS (CBOT)
as of 01/21/2021 11:59:36 AM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
1700
352'1
s
-4'0
356'1
1/20/2021 01:21:00
1900
332'1
s
-4'0
336'1
1/20/2021 01:21:00
2000
322'1
s
-4'0
326'1
1/20/2021 01:21:00
2900
232'1
s
-4'0
236'1
1/20/2021 01:21:00
3000
222'1
s
-4'0
226'1
1/20/2021 01:21:00
3100
212'1
s
-4'0
216'1
1/20/2021 01:21:00
3200
202'1
s
-4'0
206'1
1/20/2021 01:21:00
3250
197'1
s
-4'0
201'1
1/20/2021 01:21:00
3300
192'1
s
-4'0
196'1
1/20/2021 01:21:00
3350
187'1
s
-4'0
191'1
1/20/2021 01:21:00
3400
185'2
s
3'1
185'2
185'2
185'2
182'1
1/21/2021 11:04:00
3500
177'4
s
5'3
177'4
177'4
177'4
172'1
1/21/2021 09:08:00
3550
167'1
s
-4'0
171'1
1/20/2021 01:21:00
3600
162'1
s
-4'0
156'4
156'4
156'4
166'1
1/20/2021 01:21:00
3650
157'1
s
-4'0
161'1
1/20/2021 01:21:00
3700
153'6
s
1'5
155'5
155'5
153'6
152'1
1/21/2021 11:38:00
3800
144'6
s
2'5
142'0
144'6
142'0
142'1
1/21/2021 10:13:00
3850
137'1
s
-4'0
141'1
1/20/2021 01:21:00
3900
135'5
s
3'4
135'5
135'5
135'5
132'1
1/21/2021 09:46:00
3950
127'1
s
-4'0
131'1
1/20/2021 01:21:00
4000
123'2
s
1'1
120'0
129'1
120'0
122'1
1/21/2021 11:37:00
4050
117'1
s
-4'0
121'1
1/20/2021 01:21:00
4100
114'0
s
1'7
116'0
120'4
114'0
112'1
1/21/2021 11:26:00
4150
110'7
s
3'5
110'7
110'7
110'7
107'2
1/21/2021 10:14:00
4200
105'0
s
2'6
102'0
109'6
102'0
102'2
1/21/2021 09:59:00
4250
103'0
s
5'6
102'7
103'0
102'7
97'2
1/21/2021 08:43:00
4300
94'3
s
2'0
98'0
98'0
94'3
92'3
1/21/2021 11:28:00
4350
87'3
s
-4'0
91'3
1/20/2021 01:21:00
4400
86'5
s
4'1
88'4
88'4
86'5
82'4
1/21/2021 09:35:00
4450
77'4
s
-4'1
81'5
1/20/2021 01:21:00
4500
74'0
s
1'2
80'0
80'0
74'0
72'6
1/21/2021 11:34:00
4550
68'0
s
-3'7
64'0
64'0
64'0
71'7
1/20/2021 01:21:00
4600
65'6
s
2'4
70'0
70'0
65'6
63'2
1/21/2021 11:15:00
4650
58'5
s
-3'7
59'0
59'0
59'0
62'4
1/20/2021 01:21:00
4700
57'1
s
3'1
55'4
62'0
55'4
54'0
1/21/2021 10:14:00
4750
55'1
s
5'4
55'1
55'1
55'1
49'5
1/21/2021 08:35:00
4800
46'0
s
0'5
50'6
51'5
46'0
45'3
1/21/2021 11:34:00
4850
41'2
s
-3'7
41'5
41'5
41'5
45'1
1/20/2021 01:21:00
4900
38'0
s
0'4
40'0
44'4
38'0
37'4
1/21/2021 11:14:00
4950
34'4
s
0'7
37'4
37'4
34'4
33'5
1/21/2021 09:59:00
5000
30'0
s
-0'2
35'4
36'6
30'0
30'2
1/21/2021 11:27:00
5050
27'5
s
0'4
29'3
30'4
27'5
27'1
1/21/2021 09:56:00
5100
25'0
s
0'6
28'4
28'4
25'0
24'2
1/21/2021 10:23:00
5150
20'6
s
-1'0
24'2
26'7
20'6
21'6
1/21/2021 11:34:00
5200
18'1
s
-1'2
20'3
23'4
18'1
19'3
1/21/2021 11:36:00
5250
15'6
s
-1'3
19'7
19'7
15'6
17'1
1/21/2021 11:36:00
5300
14'7
s
-0'3
17'6
18'6
14'7
15'2
1/21/2021 10:35:00
5350
14'3
s
0'7
16'1
16'1
14'3
13'4
1/21/2021 09:03:00
5400
10'4
s
-1'4
12'6
15'3
10'4
12'0
1/21/2021 11:44:00
5450
10'3
s
-0'2
12'4
13'5
10'1
10'5
1/21/2021 10:31:00
5500
8'0
s
-1'3
9'3
11'6
7'7
9'3
1/21/2021 11:44:00
5550
7'0
s
-1'2
9'6
9'6
7'0
8'2
1/21/2021 11:37:00
5600
6'1
s
-1'2
8'5
9'2
6'0
7'3
1/21/2021 11:38:00
5650
5'2
s
-1'1
7'5
8'1
5'2
6'3
1/21/2021 11:39:00
5700
4'3
s
-1'2
6'3
6'7
4'3
5'5
1/21/2021 11:42:00
5750
4'1
s
-0'7
5'0
6'2
4'1
5'0
1/21/2021 11:34:00
5800
4'0
s
-0'3
5'3
5'6
3'7
4'3
1/21/2021 10:42:00
5850
4'0
s
0'0
5'0
5'0
4'0
4'0
1/21/2021 08:59:00
5900
3'5
s
0'1
4'2
4'2
3'5
3'4
1/21/2021 08:48:00
5950
2'4
s
-0'5
3'6
3'6
2'4
3'1
1/21/2021 11:30:00
6000
2'3
s
-0'3
3'4
3'4
2'3
2'6
1/21/2021 09:54:00
6050
2'1
s
-0'3
2'6
2'6
2'1
2'4
1/21/2021 11:10:00
6100
1'7
s
-0'3
2'4
2'4
1'7
2'2
1/21/2021 11:10:00
6150
2'0
s
-0'5
1'7
1'7
1'7
2'5
1/20/2021 01:21:00
6200
1'6
s
-0'5
1'7
1'7
1'4
2'3
1/20/2021 01:21:00
6250
1'6
s
-0'3
2'1
2'1
2'1
2'1
1/20/2021 01:21:00
6300
1'4
s
0'0
1'6
1'6
1'4
1'4
1/21/2021 08:51:00
6350
1'3
s
-0'3
1'2
1'2
1'2
1'6
1/20/2021 01:21:00
6400
1'2
s
-0'2
1'2
1'2
1'1
1'4
1/20/2021 01:21:00
6450
1'1
s
-0'3
1'0
1'0
1'0
1'4
1/20/2021 01:21:00
6500
1'1
s
-0'2
1'1
1'3
1'0
1'3
1/20/2021 01:21:00
6550
1'0
s
-0'2
1'0
1'0
1'0
1'2
1/20/2021 01:21:00
6600
0'6
s
-0'1
0'6
0'6
0'6
0'7
1/21/2021 10:34:00
6650
0'6
s
-0'2
0'7
0'7
0'7
1'0
1/20/2021 01:21:00
6700
0'6
s
-0'2
1'0
1/20/2021 01:21:00
6800
0'5
s
-0'2
0'7
1/20/2021 01:21:00
6900
0'4
s
0'0
0'4
0'4
0'4
0'4
1/21/2021 08:58:00
7000
0'3
s
-0'2
0'5
1/20/2021 01:21:00
7100
0'3
s
-0'1
0'4
1/20/2021 01:21:00
7200
0'3
s
-0'1
0'4
1/20/2021 01:21:00
7300
0'2
s
-0'1
0'3
1/20/2021 01:21:00
7400
0'2
s
0'0
0'2
1/20/2021 01:21:00
7500
0'2
s
0'0
0'2
1/20/2021 01:21:00
7800
0'2
s
0'0
0'2
1/20/2021 01:21:00
@C1H: CORN March 2021 Call 1700 PUTS (CBOT)
as of 01/21/2021 11:59:36 AM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
1900
0'1
s
0'0
0'1
1/20/2021 01:21:00
2200
0'1
s
0'0
0'1
1/20/2021 01:21:00
2400
0'1
s
0'0
0'1
1/20/2021 01:21:00
2500
0'1
s
0'0
0'1
1/20/2021 01:21:00
2600
0'1
s
0'0
0'1
1/20/2021 01:21:00
2700
0'1
s
0'0
0'1
1/20/2021 01:21:00
2800
0'1
s
0'0
0'1
1/20/2021 01:21:00
2900
0'1
s
0'0
0'1
1/20/2021 01:21:00
3000
0'1
s
0'0
0'1
1/20/2021 01:21:00
3100
0'1
s
0'0
0'1
0'1
0'1
0'1
1/20/2021 01:21:00
3150
0'1
s
0'0
0'1
1/20/2021 01:21:00
3200
0'1
s
0'0
0'1
1/20/2021 01:21:00
3250
0'1
s
0'0
0'1
1/20/2021 01:21:00
3300
0'1
s
0'0
0'1
1/20/2021 01:21:00
3350
0'1
s
0'0
0'1
1/20/2021 01:21:00
3400
0'1
s
0'0
0'1
1/20/2021 01:21:00
3450
0'1
s
0'0
0'1
1/20/2021 01:21:00
3500
0'1
s
0'0
0'1
1/20/2021 01:21:00
3550
0'1
s
0'0
0'1
1/20/2021 01:21:00
3600
0'1
s
0'0
0'1
1/20/2021 01:21:00
3650
0'1
s
0'0
0'1
1/20/2021 01:21:00
3700
0'1
s
0'0
0'1
1/20/2021 01:21:00
3750
0'1
s
0'0
0'1
1/20/2021 01:21:00
3800
0'1
s
0'0
0'1
0'1
0'1
0'1
1/20/2021 01:21:00
3850
0'1
s
0'0
0'1
1/20/2021 01:21:00
3900
0'1
s
0'0
0'1
0'1
0'1
0'1
1/20/2021 01:21:00
3950
0'1
s
0'0
0'1
0'1
0'1
0'1
1/20/2021 01:21:00
4000
0'1
s
0'0
0'1
0'1
0'1
0'1
1/21/2021 10:33:00
4050
0'1
s
0'0
0'1
0'1
0'1
0'1
1/20/2021 01:21:00
4100
0'1
s
0'0
0'1
0'1
0'1
0'1
1/21/2021 06:52:00
4150
0'2
s
0'1
0'1
1/20/2021 01:21:00
4200
0'2
s
0'0
0'2
0'2
0'2
0'2
1/21/2021 10:56:00
4250
0'2
s
0'0
0'2
0'2
0'2
0'2
1/21/2021 08:34:00
4300
0'2
s
-0'1
0'2
0'2
0'2
0'3
1/21/2021 11:12:00
4350
0'2
s
-0'1
0'2
0'2
0'2
0'3
1/21/2021 10:26:00
4400
0'3
s
-0'1
0'3
0'3
0'3
0'4
1/21/2021 11:13:00
4450
0'4
s
0'0
0'3
0'4
0'3
0'4
1/21/2021 11:36:00
4500
0'5
s
-0'1
0'4
0'5
0'4
0'6
1/21/2021 11:22:00
4550
0'6
s
-0'2
0'6
0'6
0'6
1'0
1/21/2021 09:16:00
4600
1'0
s
-0'2
0'7
1'0
0'7
1'2
1/21/2021 11:33:00
4650
1'1
s
-0'4
1'1
1'1
1'1
1'5
1/21/2021 10:32:00
4700
1'4
s
-0'4
1'4
1'4
1'3
2'0
1/21/2021 11:32:00
4750
2'0
s
-0'5
1'6
2'0
1'6
2'5
1/21/2021 11:33:00
4800
2'4
s
-0'7
2'5
2'5
2'1
3'3
1/21/2021 11:33:00
4850
3'2
s
-1'0
3'0
3'2
2'5
4'2
1/21/2021 11:34:00
4900
4'1
s
-1'3
4'6
4'6
3'3
5'4
1/21/2021 11:34:00
4950
5'1
s
-1'5
5'0
5'1
4'3
6'6
1/21/2021 11:33:00
5000
6'5
s
-1'5
8'2
8'2
5'3
8'2
1/21/2021 11:37:00
5050
8'1
s
-2'0
9'3
9'3
7'0
10'1
1/21/2021 11:33:00
5100
10'1
s
-2'1
11'4
11'4
8'5
12'2
1/21/2021 11:38:00
5150
12'2
s
-2'4
13'2
13'2
10'5
14'6
1/21/2021 11:47:00
5200
13'5
s
-3'6
16'0
16'0
12'4
17'3
1/21/2021 10:31:00
5250
17'4
s
-2'5
16'6
17'4
15'0
20'1
1/21/2021 11:37:00
5300
19'6
s
-3'4
19'4
20'4
18'2
23'2
1/21/2021 11:14:00
5350
26'4
s
1'4
28'2
28'2
24'4
25'0
1/20/2021 01:21:00
5400
25'2
s
-4'6
24'6
25'2
23'7
30'0
1/21/2021 09:27:00
5450
30'1
s
-3'4
28'6
30'1
28'6
33'5
1/21/2021 10:00:00
5500
31'3
s
-6'0
35'6
35'6
31'3
37'3
1/21/2021 07:34:00
5550
36'2
s
-5'0
35'2
36'2
35'2
41'2
1/21/2021 09:28:00
5600
40'2
s
-5'0
40'2
40'2
40'2
45'2
1/21/2021 08:39:00
5650
47'1
s
-2'2
44'2
47'1
44'2
49'3
1/21/2021 11:33:00
5700
53'5
s
2'4
51'1
1/20/2021 01:21:00
5750
58'0
s
2'6
64'6
64'6
57'2
55'2
1/20/2021 01:21:00
5800
57'7
s
-4'4
57'7
57'7
57'7
62'3
1/21/2021 09:41:00
5850
67'0
s
3'0
64'0
1/20/2021 01:21:00
5900
71'4
s
3'1
68'3
1/20/2021 01:21:00
5950
76'1
s
3'2
72'7
1/20/2021 01:21:00
6000
80'6
s
3'2
77'4
1/20/2021 01:21:00
6050
85'4
s
3'3
82'1
1/20/2021 01:21:00
6100
90'2
s
3'3
86'7
1/20/2021 01:21:00
6300
109'4
s
3'4
106'0
1/20/2021 01:21:00
6800
158'5
s
3'6
154'7
1/20/2021 01:21:00
6900
168'4
s
3'6
164'6
1/20/2021 01:21:00
7000
178'3
s
3'6
174'5
1/20/2021 01:21:00
7200
198'3
s
3'7
194'4
1/20/2021 01:21:00
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Mont Eagle Mills, Inc. | Copyright 2021
Copyright DTN. All rights reserved.
Disclaimer
.